Prices and Webb-site Total Returns

SHANGHAI INDUSTRIAL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00363	1996-05-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	0	14.78	14.77	14.78	14.67	15.02	1,455,000	21,511,585	14.785	14.78	14.77	14.78	14.67	15.02	1,455,000	14.785	-0.54%
2026-01-22	0	14.86	14.86	14.90	14.75	14.98	702,814	10,435,163	14.848	14.86	14.86	14.90	14.75	14.98	702,814	14.848	-0.47%
2026-01-21	0	14.93	14.91	14.93	14.68	14.93	854,000	12,646,200	14.808	14.93	14.91	14.93	14.68	14.93	854,000	14.808	1.70%
2026-01-20	0	14.68	14.65	14.68	14.55	14.70	945,952	13,847,176	14.638	14.68	14.65	14.68	14.55	14.70	945,952	14.638	0.41%
2026-01-19	0	14.62	14.62	14.63	14.52	14.75	460,000	6,725,970	14.622	14.62	14.62	14.63	14.52	14.75	460,000	14.622	-0.27%
2026-01-16	0	14.66	14.59	14.68	14.54	14.81	706,250	10,342,040	14.644	14.66	14.59	14.68	14.54	14.81	706,250	14.644	-0.34%
2026-01-15	0	14.71	14.66	14.72	14.59	14.73	363,725	5,341,315	14.685	14.71	14.66	14.72	14.59	14.73	363,725	14.685	0.41%
2026-01-14	0	14.65	14.59	14.66	14.52	14.74	1,011,000	14,775,190	14.614	14.65	14.59	14.66	14.52	14.74	1,011,000	14.614	0.48%
2026-01-13	0	14.58	14.56	14.58	14.46	14.75	991,447	14,535,370	14.661	14.58	14.56	14.58	14.46	14.75	991,447	14.661	0.00%
2026-01-12	0	14.58	14.58	14.59	14.44	14.73	721,746	10,501,254	14.550	14.58	14.58	14.59	14.44	14.73	721,746	14.550	-1.02%
2026-01-09	0	14.73	14.63	14.73	14.51	14.73	441,000	6,450,420	14.627	14.73	14.63	14.73	14.51	14.73	441,000	14.627	1.24%
2026-01-08	0	14.55	14.55	14.57	14.46	14.86	1,149,220	16,711,107	14.541	14.55	14.55	14.57	14.46	14.86	1,149,220	14.541	-2.02%
2026-01-07	0	14.85	14.78	14.85	14.60	14.97	1,315,000	19,419,675	14.768	14.85	14.78	14.85	14.60	14.97	1,315,000	14.768	0.75%
2026-01-06	0	14.74	14.68	14.74	14.51	14.81	1,175,118	17,199,965	14.637	14.74	14.68	14.74	14.51	14.81	1,175,118	14.637	0.48%
2026-01-05	0	14.67	14.67	14.70	14.42	14.79	1,494,920	21,978,614	14.702	14.67	14.67	14.70	14.42	14.79	1,494,920	14.702	1.73%
2026-01-02	0	14.42	14.42	14.43	14.34	14.49	1,048,600	15,134,600	14.433	14.42	14.42	14.43	14.34	14.49	1,048,600	14.433	0.21%
2025-12-31	0	14.39	14.32	14.39	14.26	14.52	570,400	8,173,472	14.329	14.39	14.32	14.39	14.26	14.52	570,400	14.329	-0.83%
2025-12-30	0	14.51	14.51	14.55	14.41	14.60	579,000	8,418,740	14.540	14.51	14.51	14.55	14.41	14.60	579,000	14.540	0.35%
2025-12-29	0	14.46	14.45	14.50	14.34	14.61	1,296,176	18,772,228	14.483	14.46	14.45	14.50	14.34	14.61	1,296,176	14.483	-1.16%
2025-12-24	0	14.63	14.63	14.64	14.58	15.07	252,527	3,696,343	14.637	14.63	14.63	14.64	14.58	15.07	252,527	14.637	0.00%
2025-12-23	0	14.63	14.62	14.65	14.61	14.78	579,000	8,509,840	14.697	14.63	14.62	14.65	14.61	14.78	579,000	14.697	-0.88%
2025-12-22	0	14.76	14.75	14.77	14.68	15.04	742,000	10,947,180	14.754	14.76	14.75	14.77	14.68	15.04	742,000	14.754	-0.87%
2025-12-19	0	14.89	14.89	14.97	14.89	15.12	619,847	9,274,522	14.963	14.89	14.89	14.97	14.89	15.12	619,847	14.963	-0.13%
2025-12-18	0	14.91	14.91	14.99	14.83	15.07	897,173	13,430,735	14.970	14.91	14.91	14.99	14.83	15.07	897,173	14.970	-0.20%
2025-12-17	0	14.94	14.92	14.94	14.72	15.07	924,137	13,800,413	14.933	14.94	14.92	14.94	14.72	15.07	924,137	14.933	0.88%
2025-12-16	0	14.81	14.80	14.86	14.68	15.34	1,599,825	23,815,639	14.886	14.81	14.80	14.86	14.68	15.34	1,599,825	14.886	-3.39%
2025-12-15	0	15.33	15.25	15.33	14.80	15.48	1,771,018	26,996,788	15.244	15.33	15.25	15.33	14.80	15.48	1,771,018	15.244	2.82%
2025-12-12	0	14.91	14.88	14.91	14.68	14.94	936,594	13,924,753	14.867	14.91	14.88	14.91	14.68	14.94	936,594	14.867	1.08%
2025-12-11	0	14.75	14.72	14.75	14.67	14.96	756,249	11,184,486	14.789	14.75	14.72	14.75	14.67	14.96	756,249	14.789	0.07%
2025-12-10	0	14.74	14.71	14.74	14.63	14.75	461,216	6,777,396	14.695	14.74	14.71	14.74	14.63	14.75	461,216	14.695	0.00%
2025-12-09	0	14.74	14.74	14.76	14.66	15.14	1,392,901	20,632,130	14.812	14.74	14.74	14.76	14.66	15.14	1,392,901	14.812	-2.64%
2025-12-08	0	15.14	15.14	15.18	15.10	15.39	847,120	12,867,066	15.189	15.14	15.14	15.18	15.10	15.39	847,120	15.189	-1.24%
2025-12-05	0	15.33	15.33	15.34	15.29	15.49	522,529	8,022,001	15.352	15.33	15.33	15.34	15.29	15.49	522,529	15.352	-1.03%
2025-12-04	0	15.49	15.48	15.49	15.45	15.69	663,100	10,303,510	15.538	15.49	15.48	15.49	15.45	15.69	663,100	15.538	-1.78%
2025-12-03	0	15.77	15.70	15.77	15.66	16.09	1,606,100	25,461,812	15.853	15.77	15.70	15.77	15.66	16.09	1,606,100	15.853	-1.81%
2025-12-02	0	16.06	16.03	16.06	15.53	16.07	1,922,200	30,692,073	15.967	16.06	16.03	16.06	15.53	16.07	1,922,200	15.967	2.23%
2025-12-01	0	15.71	15.62	15.72	15.26	15.73	1,719,000	26,720,550	15.544	15.71	15.62	15.72	15.26	15.73	1,719,000	15.544	2.81%
2025-11-28	0	15.28	15.27	15.28	15.10	15.70	826,000	12,607,780	15.264	15.28	15.27	15.28	15.10	15.70	826,000	15.264	-2.55%
2025-11-27	0	15.68	15.61	15.68	15.36	15.70	1,231,000	19,227,270	15.619	15.68	15.61	15.68	15.36	15.70	1,231,000	15.619	2.42%
2025-11-26	0	15.31	15.31	15.35	15.29	15.62	445,000	6,831,325	15.351	15.31	15.31	15.35	15.29	15.62	445,000	15.351	-0.58%
2025-11-25	0	15.40	15.37	15.40	15.31	15.59	825,075	12,680,083	15.368	15.40	15.37	15.40	15.31	15.59	825,075	15.368	-0.45%
2025-11-24	0	15.47	15.42	15.47	15.31	15.57	1,243,100	19,255,503	15.490	15.47	15.42	15.47	15.31	15.57	1,243,100	15.490	0.19%
2025-11-21	0	15.44	15.44	15.46	15.24	15.70	1,771,828	27,484,640	15.512	15.44	15.44	15.46	15.24	15.70	1,771,828	15.512	-1.78%
2025-11-20	0	15.72	15.69	15.72	15.62	15.85	959,572	15,083,886	15.719	15.72	15.69	15.72	15.62	15.85	959,572	15.719	-0.44%
2025-11-19	0	15.79	15.75	15.79	15.56	15.86	2,532,440	39,966,630	15.782	15.79	15.75	15.79	15.56	15.86	2,532,440	15.782	1.54%
2025-11-18	0	15.55	15.50	15.55	15.09	15.62	5,609,455	86,734,400	15.462	15.55	15.50	15.55	15.09	15.62	5,609,455	15.462	3.53%
2025-11-17	0	15.02	15.00	15.02	14.76	15.10	1,227,766	18,420,867	15.004	15.02	15.00	15.02	14.76	15.10	1,227,766	15.004	1.08%
2025-11-14	0	14.86	14.86	14.87	14.86	15.08	933,000	13,992,800	14.998	14.86	14.86	14.87	14.86	15.08	933,000	14.998	-1.13%
2025-11-13	0	15.03	15.02	15.03	14.63	15.12	2,186,415	32,675,227	14.945	15.03	15.02	15.03	14.63	15.12	2,186,415	14.945	2.11%
2025-11-12	0	14.72	14.71	14.72	14.41	14.73	1,383,305	20,181,541	14.589	14.72	14.71	14.72	14.41	14.73	1,383,305	14.589	2.15%
2025-11-11	0	14.41	14.39	14.41	14.25	14.41	1,105,655	15,855,156	14.340	14.41	14.39	14.41	14.25	14.41	1,105,655	14.340	0.98%
2025-11-10	0	14.27	14.27	14.28	14.04	14.28	878,526	12,464,286	14.188	14.27	14.27	14.28	14.04	14.28	878,526	14.188	1.71%
2025-11-07	0	14.03	13.99	14.03	13.90	14.03	573,356	8,020,346	13.988	14.03	13.99	14.03	13.90	14.03	573,356	13.988	0.14%
2025-11-06	0	14.01	14.00	14.01	13.77	14.07	1,131,010	15,815,520	13.984	14.01	14.00	14.01	13.77	14.07	1,131,010	13.984	2.26%
2025-11-05	0	13.70	13.66	13.70	13.49	13.74	370,280	5,041,069	13.614	13.70	13.66	13.70	13.49	13.74	370,280	13.614	-0.22%
2025-11-04	0	13.73	13.71	13.73	13.66	13.88	319,261	4,392,969	13.760	13.73	13.71	13.73	13.66	13.88	319,261	13.760	-0.36%
2025-11-03	0	13.78	13.73	13.78	13.56	13.84	503,309	6,899,477	13.708	13.78	13.73	13.78	13.56	13.84	503,309	13.708	1.03%
2025-10-31	0	13.64	13.64	13.68	13.63	13.92	718,000	9,850,060	13.719	13.64	13.64	13.68	13.63	13.92	718,000	13.719	-2.01%
2025-10-30	0	13.92	13.92	13.93	13.80	13.95	785,699	10,907,358	13.882	13.92	13.92	13.93	13.80	13.95	785,699	13.882	0.65%
2025-10-28	0	13.83	13.79	13.83	13.76	13.93	329,951	4,556,985	13.811	13.83	13.79	13.83	13.76	13.93	329,951	13.811	-0.72%
2025-10-27	0	13.93	13.92	13.93	13.78	13.99	546,870	7,592,041	13.883	13.93	13.92	13.93	13.78	13.99	546,870	13.883	0.80%
2025-10-24	0	13.82	13.79	13.82	13.69	13.88	610,010	8,393,732	13.760	13.82	13.79	13.82	13.69	13.88	610,010	13.760	-0.29%
2025-10-23	0	13.86	13.84	13.86	13.65	14.00	2,134,066	29,511,060	13.829	13.86	13.84	13.86	13.65	14.00	2,134,066	13.829	1.76%
2025-10-22	0	13.62	13.61	13.62	13.61	13.77	830,741	11,363,698	13.679	13.62	13.61	13.62	13.61	13.77	830,741	13.679	-0.66%
2025-10-21	0	13.71	13.71	13.75	13.67	13.82	479,010	6,587,207	13.752	13.71	13.71	13.75	13.67	13.82	479,010	13.752	0.07%
2025-10-20	0	13.70	13.65	13.70	13.51	13.73	626,001	8,527,393	13.622	13.70	13.65	13.70	13.51	13.73	626,001	13.622	2.01%
2025-10-17	0	13.43	13.42	13.43	13.41	13.68	599,160	8,085,122	13.494	13.43	13.42	13.43	13.41	13.68	599,160	13.494	-1.83%
2025-10-16	0	13.68	13.66	13.68	13.49	13.73	1,152,160	15,708,934	13.634	13.68	13.66	13.68	13.49	13.73	1,152,160	13.634	1.11%
2025-10-15	0	13.53	13.51	13.53	13.41	13.60	662,577	8,946,732	13.503	13.53	13.51	13.53	13.41	13.60	662,577	13.503	0.97%
2025-10-14	0	13.40	13.39	13.40	13.34	13.57	727,705	9,788,348	13.451	13.40	13.39	13.40	13.34	13.57	727,705	13.451	-1.03%
2025-10-13	0	13.54	13.49	13.54	13.18	13.54	828,895	11,068,277	13.353	13.54	13.49	13.54	13.18	13.54	828,895	13.353	0.00%
2025-10-10	0	13.54	13.53	13.54	13.48	13.64	375,809	5,101,036	13.573	13.54	13.53	13.54	13.48	13.64	375,809	13.573	-0.44%
2025-10-09	0	13.60	13.60	13.61	13.48	13.70	415,136	5,657,660	13.628	13.60	13.60	13.61	13.48	13.70	415,136	13.628	1.27%
2025-10-08	0	13.43	13.43	13.52	13.28	13.52	684,000	9,156,290	13.386	13.43	13.43	13.52	13.28	13.52	684,000	13.386	-0.59%
2025-10-06	0	13.51	13.51	13.54	13.46	13.59	312,005	4,211,097	13.497	13.51	13.51	13.54	13.46	13.59	312,005	13.497	-0.95%
2025-10-03	0	13.64	13.59	13.64	13.54	13.69	307,000	4,175,545	13.601	13.64	13.59	13.64	13.54	13.69	307,000	13.601	-0.44%
2025-10-02	0	13.70	13.65	13.70	13.56	13.73	557,280	7,594,208	13.627	13.70	13.65	13.70	13.56	13.73	557,280	13.627	0.15%
2025-09-30	0	13.68	13.67	13.68	13.60	13.81	529,200	7,238,174	13.678	13.68	13.67	13.68	13.60	13.81	529,200	13.678	-0.15%
2025-09-29	0	13.70	13.70	13.71	13.43	13.78	537,005	7,322,787	13.636	13.70	13.70	13.71	13.43	13.78	537,005	13.636	1.03%
2025-09-26	0	13.56	13.55	13.56	13.43	13.68	550,200	7,457,832	13.555	13.56	13.55	13.56	13.43	13.68	550,200	13.555	0.15%
2025-09-25	0	13.54	13.53	13.54	13.52	13.89	1,027,100	13,969,379	13.601	13.54	13.53	13.54	13.52	13.89	1,027,100	13.601	-1.96%
2025-09-24	0	13.81	13.81	13.84	13.75	14.20	616,000	8,528,190	13.844	13.81	13.81	13.84	13.75	14.20	616,000	13.844	-0.58%
2025-09-23	0	14.31	14.31	14.32	14.28	14.47	982,005	14,096,741	14.355	13.89	13.89	13.90	13.86	14.05	1,011,698	13.934	-0.49%
2025-09-22	0	14.38	14.35	14.38	14.30	14.68	1,538,005	22,214,612	14.444	13.96	13.93	13.96	13.88	14.25	1,584,511	14.020	-2.44%
2025-09-19	0	14.74	14.71	14.74	14.64	14.82	764,586	11,280,376	14.754	14.31	14.28	14.31	14.21	14.39	787,705	14.321	0.27%
2025-09-18	0	14.70	14.70	14.78	14.56	14.88	1,005,493	14,844,798	14.764	14.27	14.27	14.35	14.13	14.44	1,035,897	14.330	-0.14%
2025-09-17	0	14.72	14.72	14.75	14.60	14.88	571,000	8,382,800	14.681	14.29	14.29	14.32	14.17	14.44	588,266	14.250	-0.34%
2025-09-16	0	14.77	14.73	14.77	14.60	14.84	429,000	6,308,200	14.704	14.34	14.30	14.34	14.17	14.40	441,972	14.273	0.54%
2025-09-15	0	14.69	14.68	14.76	14.64	14.89	520,005	7,648,863	14.709	14.26	14.25	14.33	14.21	14.45	535,729	14.277	-1.01%
2025-09-12	0	14.84	14.83	14.84	14.67	14.88	493,310	7,294,377	14.787	14.40	14.39	14.40	14.24	14.44	508,227	14.353	0.95%
2025-09-11	0	14.70	14.69	14.70	14.35	14.80	680,802	9,965,491	14.638	14.27	14.26	14.27	13.93	14.37	701,388	14.208	1.59%
2025-09-10	0	14.47	14.45	14.50	14.36	14.50	597,078	8,619,568	14.436	14.05	14.03	14.07	13.94	14.07	615,132	14.013	0.42%
2025-09-09	0	14.41	14.41	14.45	14.35	14.53	572,117	8,245,608	14.412	13.99	13.99	14.03	13.93	14.10	589,416	13.989	-0.21%
2025-09-08	0	14.44	14.40	14.44	14.25	14.48	546,205	7,860,892	14.392	14.02	13.98	14.02	13.83	14.06	562,721	13.969	1.33%
2025-09-05	0	14.25	14.25	14.27	14.00	14.29	579,424	8,214,954	14.178	13.83	13.83	13.85	13.59	13.87	596,944	13.762	1.57%
2025-09-04	0	14.03	13.98	14.03	13.90	14.19	951,045	13,315,467	14.001	13.62	13.57	13.62	13.49	13.77	979,802	13.590	-0.71%
2025-09-03	0	14.13	14.13	14.15	14.02	14.22	519,062	7,338,705	14.138	13.72	13.72	13.73	13.61	13.80	534,757	13.723	0.14%
2025-09-02	0	14.11	14.10	14.11	14.11	14.27	871,223	12,353,760	14.180	13.70	13.69	13.70	13.70	13.85	897,567	13.764	-1.33%
2025-09-01	0	14.30	14.29	14.30	14.20	14.66	914,105	13,086,876	14.317	13.88	13.87	13.88	13.78	14.23	941,745	13.896	-1.04%
2025-08-29	0	14.45	14.45	14.53	14.30	14.77	2,396,978	34,570,084	14.422	14.03	14.03	14.10	13.88	14.34	2,469,457	13.999	-1.30%
2025-08-28	0	14.64	14.64	14.75	14.54	14.79	503,000	7,374,820	14.662	14.21	14.21	14.32	14.11	14.36	518,210	14.231	-0.61%
2025-08-27	0	14.73	14.72	14.75	14.65	15.09	758,300	11,257,262	14.845	14.30	14.29	14.32	14.22	14.65	781,229	14.410	-1.73%
2025-08-26	0	14.99	14.98	14.99	14.94	15.17	800,500	12,056,130	15.061	14.55	14.54	14.55	14.50	14.72	824,705	14.619	-0.33%
2025-08-25	0	15.04	15.00	15.04	14.85	15.10	877,991	13,180,037	15.012	14.60	14.56	14.60	14.41	14.66	904,539	14.571	1.62%
2025-08-22	0	14.80	14.80	14.82	14.64	14.82	448,270	6,600,673	14.725	14.37	14.37	14.39	14.21	14.39	461,825	14.293	0.14%
2025-08-21	0	14.78	14.77	14.78	14.73	14.86	494,168	7,303,194	14.779	14.35	14.34	14.35	14.30	14.42	509,110	14.345	-0.27%
2025-08-20	0	14.82	14.80	14.82	14.69	14.82	551,000	8,126,125	14.748	14.39	14.37	14.39	14.26	14.39	567,661	14.315	-0.67%
2025-08-19	0	14.92	14.86	14.93	14.74	14.93	753,000	11,170,730	14.835	14.48	14.42	14.49	14.31	14.49	775,769	14.400	0.61%
2025-08-18	0	14.83	14.81	14.83	14.75	14.98	700,000	10,414,390	14.878	14.39	14.38	14.39	14.32	14.54	721,166	14.441	-0.13%
2025-08-15	0	14.85	14.85	14.90	14.80	15.02	541,300	8,040,587	14.854	14.41	14.41	14.46	14.37	14.58	557,668	14.418	-0.80%
2025-08-14	0	14.97	14.97	14.98	14.90	15.23	953,000	14,358,305	15.066	14.53	14.53	14.54	14.46	14.78	981,816	14.624	-0.86%
2025-08-13	0	15.10	15.06	15.10	15.00	15.32	719,252	10,871,942	15.116	14.66	14.62	14.66	14.56	14.87	741,000	14.672	0.67%
2025-08-12	0	15.00	14.95	15.00	14.90	15.04	358,993	5,373,074	14.967	14.56	14.51	14.56	14.46	14.60	369,848	14.528	0.20%
2025-08-11	0	14.97	14.92	14.97	14.82	15.04	613,026	9,162,638	14.947	14.53	14.48	14.53	14.39	14.60	631,562	14.508	0.67%
2025-08-08	0	14.87	14.87	14.91	14.77	15.00	1,197,220	17,874,457	14.930	14.43	14.43	14.47	14.34	14.56	1,233,421	14.492	0.34%
2025-08-07	0	14.82	14.82	14.86	14.63	14.89	894,429	13,243,420	14.807	14.39	14.39	14.42	14.20	14.45	921,474	14.372	1.51%
2025-08-06	0	14.60	14.60	14.63	14.49	14.72	328,261	4,788,530	14.588	14.17	14.17	14.20	14.06	14.29	338,187	14.159	-0.48%
2025-08-05	0	14.67	14.64	14.68	14.43	14.67	535,000	7,806,380	14.591	14.24	14.21	14.25	14.01	14.24	551,177	14.163	2.02%
2025-08-04	0	14.38	14.38	14.44	14.20	14.52	1,345,500	19,370,325	14.396	13.96	13.96	14.02	13.78	14.09	1,386,185	13.974	0.42%
2025-08-01	0	14.32	14.32	14.34	14.28	14.70	1,514,220	21,789,805	14.390	13.90	13.90	13.92	13.86	14.27	1,560,006	13.968	-2.32%
2025-07-31	0	14.66	14.62	14.66	14.58	14.96	1,171,149	17,263,297	14.740	14.23	14.19	14.23	14.15	14.52	1,206,562	14.308	-2.01%
2025-07-30	0	14.96	14.94	15.02	14.76	15.28	2,238,100	33,769,181	15.088	14.52	14.50	14.58	14.33	14.83	2,305,775	14.645	0.27%
2025-07-29	0	14.92	14.88	14.92	14.54	14.96	1,164,408	17,253,967	14.818	14.48	14.44	14.48	14.11	14.52	1,199,617	14.383	1.08%
2025-07-28	0	14.76	14.76	14.78	14.62	14.86	329,000	4,850,600	14.743	14.33	14.33	14.35	14.19	14.42	338,948	14.311	0.14%
2025-07-25	0	14.74	14.74	14.76	14.70	15.00	1,566,250	23,163,505	14.789	14.31	14.31	14.33	14.27	14.56	1,613,610	14.355	-1.86%
2025-07-24	0	15.02	15.00	15.02	14.74	15.10	1,585,747	23,745,827	14.975	14.58	14.56	14.58	14.31	14.66	1,633,696	14.535	2.18%
2025-07-23	0	14.70	14.70	14.74	14.66	14.84	904,738	13,338,094	14.742	14.27	14.27	14.31	14.23	14.40	932,095	14.310	-0.14%
2025-07-22	0	14.72	14.72	14.74	14.48	14.92	2,122,158	31,329,325	14.763	14.29	14.29	14.31	14.06	14.48	2,186,327	14.330	1.52%
2025-07-21	0	14.50	14.48	14.50	14.20	14.58	1,262,433	18,192,263	14.410	14.07	14.06	14.07	13.78	14.15	1,300,606	13.988	2.40%
2025-07-18	0	14.16	14.14	14.16	14.00	14.18	1,552,000	21,828,540	14.065	13.74	13.72	13.74	13.59	13.76	1,598,929	13.652	0.85%
2025-07-17	0	14.04	14.02	14.04	13.98	14.20	465,173	6,529,806	14.037	13.63	13.61	13.63	13.57	13.78	479,239	13.625	-0.71%
2025-07-16	0	14.14	14.10	14.14	14.08	14.20	700,798	9,910,596	14.142	13.72	13.69	13.72	13.67	13.78	721,988	13.727	0.00%
2025-07-15	0	14.14	14.12	14.14	14.04	14.30	1,225,000	17,352,740	14.166	13.72	13.71	13.72	13.63	13.88	1,262,041	13.750	-1.12%
2025-07-14	0	14.30	14.28	14.30	14.18	14.38	654,600	9,368,524	14.312	13.88	13.86	13.88	13.76	13.96	674,394	13.892	0.85%
2025-07-11	0	14.18	14.16	14.18	13.84	14.40	1,788,751	25,414,712	14.208	13.76	13.74	13.76	13.43	13.98	1,842,839	13.791	2.01%
2025-07-10	0	13.90	13.86	13.90	13.78	14.00	2,015,642	27,922,158	13.853	13.49	13.45	13.49	13.38	13.59	2,076,590	13.446	0.29%
2025-07-09	0	13.86	13.86	13.90	13.74	13.90	690,000	9,539,300	13.825	13.45	13.45	13.49	13.34	13.49	710,864	13.419	-0.14%
2025-07-08	0	13.88	13.86	13.88	13.74	14.04	1,080,429	14,986,311	13.871	13.47	13.45	13.47	13.34	13.63	1,113,099	13.464	0.58%
2025-07-07	0	13.80	13.80	13.86	13.78	14.04	673,798	9,346,820	13.872	13.39	13.39	13.45	13.38	13.63	694,172	13.465	-1.29%
2025-07-04	0	13.98	13.98	14.00	13.90	14.10	887,100	12,422,748	14.004	13.57	13.57	13.59	13.49	13.69	913,924	13.593	0.00%
2025-07-03	0	13.98	13.98	14.00	13.88	14.12	901,448	12,621,691	14.002	13.57	13.57	13.59	13.47	13.71	928,706	13.591	-0.43%
2025-07-02	0	14.04	14.00	14.04	13.54	14.08	1,901,759	26,566,927	13.970	13.63	13.59	13.63	13.14	13.67	1,959,264	13.560	3.54%
2025-06-30	0	13.56	13.56	13.62	13.56	13.80	932,000	12,710,080	13.637	13.16	13.16	13.22	13.16	13.39	960,181	13.237	-1.74%
2025-06-27	0	13.80	13.78	13.82	13.62	13.98	1,059,000	14,608,590	13.795	13.39	13.38	13.41	13.22	13.57	1,091,022	13.390	-0.58%
2025-06-26	0	13.88	13.88	13.90	13.68	14.08	1,884,143	26,163,352	13.886	13.47	13.47	13.49	13.28	13.67	1,941,115	13.479	0.73%
2025-06-25	0	13.78	13.74	13.78	13.54	13.78	1,105,305	15,126,144	13.685	13.38	13.34	13.38	13.14	13.38	1,138,727	13.283	1.62%
2025-06-24	0	13.56	13.56	13.58	13.48	13.74	1,202,000	16,322,760	13.580	13.16	13.16	13.18	13.08	13.34	1,238,346	13.181	-1.02%
2025-06-23	0	13.70	13.64	13.70	13.20	13.70	1,719,279	23,233,082	13.513	13.30	13.24	13.30	12.81	13.30	1,771,266	13.117	2.24%
2025-06-20	0	13.40	13.36	13.40	13.14	13.44	3,310,364	44,196,810	13.351	13.01	12.97	13.01	12.75	13.05	3,410,461	12.959	1.98%
2025-06-19	0	13.14	13.12	13.14	13.12	13.78	2,747,444	36,578,489	13.314	12.75	12.73	12.75	12.73	13.38	2,830,520	12.923	-5.33%
2025-06-18	0	13.88	13.88	13.90	12.90	13.98	9,511,909	129,809,588	13.647	13.47	13.47	13.49	12.52	13.57	9,799,526	13.247	7.10%
2025-06-17	0	12.96	12.94	12.96	12.72	13.12	2,558,187	33,103,350	12.940	12.58	12.56	12.58	12.35	12.73	2,635,540	12.560	1.41%
2025-06-16	0	12.78	12.76	12.78	12.42	12.78	1,312,072	16,624,767	12.671	12.40	12.39	12.40	12.06	12.40	1,351,746	12.299	1.75%
2025-06-13	0	12.56	12.52	12.56	12.30	12.60	1,150,100	14,429,786	12.547	12.19	12.15	12.19	11.94	12.23	1,184,876	12.178	0.80%
2025-06-12	0	12.46	12.46	12.48	12.34	12.50	927,260	11,539,063	12.444	12.09	12.09	12.11	11.98	12.13	955,298	12.079	0.00%
2025-06-11	0	12.46	12.42	12.46	12.26	12.48	846,483	10,508,841	12.415	12.09	12.06	12.09	11.90	12.11	872,079	12.050	0.81%
2025-06-10	0	12.36	12.34	12.42	12.20	12.44	1,304,000	16,114,300	12.358	12.00	11.98	12.06	11.84	12.07	1,343,430	11.995	1.31%
2025-06-09	0	12.20	12.20	12.28	12.20	12.44	696,000	8,542,300	12.273	11.84	11.84	11.92	11.84	12.07	717,045	11.913	-0.81%
2025-06-06	0	12.30	12.28	12.30	12.10	12.30	951,201	11,605,192	12.201	11.94	11.92	11.94	11.74	11.94	979,963	11.842	1.49%
2025-06-05	0	12.12	12.10	12.14	12.06	12.20	942,000	11,423,215	12.127	11.76	11.74	11.78	11.71	11.84	970,484	11.771	0.66%
2025-06-04	0	12.04	12.04	12.06	12.02	12.12	1,169,346	14,112,534	12.069	11.69	11.69	11.71	11.67	11.76	1,204,704	11.715	-0.00%
2025-06-03	0	12.56	12.56	12.58	12.50	12.60	1,236,020	15,536,743	12.570	11.69	11.69	11.71	11.63	11.72	1,328,391	11.696	0.48%
2025-06-02	0	12.50	12.48	12.50	12.22	12.52	961,660	11,857,714	12.330	11.63	11.61	11.63	11.37	11.65	1,033,528	11.473	0.00%
2025-05-30	0	12.50	12.50	12.52	12.50	12.58	1,255,994	15,728,268	12.523	11.63	11.63	11.65	11.63	11.71	1,349,858	11.652	-0.48%
2025-05-29	0	12.56	12.54	12.56	12.46	12.58	470,829	5,901,043	12.533	11.69	11.67	11.69	11.59	11.71	506,015	11.662	0.32%
2025-05-28	0	12.52	12.48	12.52	12.40	12.52	459,004	5,729,884	12.483	11.65	11.61	11.65	11.54	11.65	493,307	11.615	0.81%
2025-05-27	0	12.42	12.40	12.44	12.36	12.52	434,000	5,387,230	12.413	11.56	11.54	11.57	11.50	11.65	466,434	11.550	0.16%
2025-05-26	0	12.40	12.40	12.42	12.32	12.64	1,222,100	15,298,452	12.518	11.54	11.54	11.56	11.46	11.76	1,313,431	11.648	0.32%
2025-05-23	0	12.36	12.36	12.38	12.32	12.44	524,371	6,487,713	12.372	11.50	11.50	11.52	11.46	11.57	563,559	11.512	-0.32%
2025-05-22	0	12.40	12.36	12.40	12.36	12.50	652,000	8,084,260	12.399	11.54	11.50	11.54	11.50	11.63	700,726	11.537	-0.16%
2025-05-21	0	12.42	12.42	12.46	12.38	12.50	667,319	8,303,500	12.443	11.56	11.56	11.59	11.52	11.63	717,190	11.578	0.00%
2025-05-20	0	12.42	12.42	12.44	12.30	12.44	644,146	7,979,830	12.388	11.56	11.56	11.57	11.44	11.57	692,285	11.527	0.65%
2025-05-19	0	12.34	12.32	12.34	12.22	12.36	568,691	7,000,459	12.310	11.48	11.46	11.48	11.37	11.50	611,191	11.454	0.98%
2025-05-16	0	12.22	12.18	12.22	12.14	12.30	564,000	6,868,620	12.178	11.37	11.33	11.37	11.30	11.44	606,149	11.332	-0.16%
2025-05-15	0	12.24	12.24	12.28	12.24	12.38	554,000	6,824,008	12.318	11.39	11.39	11.43	11.39	11.52	595,402	11.461	-0.97%
2025-05-14	0	12.36	12.34	12.36	12.26	12.36	605,362	7,459,300	12.322	11.50	11.48	11.50	11.41	11.50	650,602	11.465	0.00%
2025-05-13	0	12.36	12.26	12.36	12.14	12.36	1,896,384	23,365,129	12.321	11.50	11.41	11.50	11.30	11.50	2,038,106	11.464	1.15%
2025-05-12	0	12.22	12.18	12.22	12.12	12.24	885,679	10,787,103	12.179	11.37	11.33	11.37	11.28	11.39	951,868	11.333	0.33%
2025-05-09	0	12.18	12.12	12.18	12.00	12.20	1,277,768	15,499,875	12.130	11.33	11.28	11.33	11.17	11.35	1,373,259	11.287	0.66%
2025-05-08	0	12.10	12.06	12.10	11.98	12.10	768,627	9,279,588	12.073	11.26	11.22	11.26	11.15	11.26	826,069	11.233	0.50%
2025-05-07	0	12.04	12.02	12.04	11.98	12.14	807,204	9,741,861	12.069	11.20	11.18	11.20	11.15	11.30	867,529	11.229	0.33%
2025-05-06	0	12.00	11.98	12.00	11.76	12.04	1,197,000	14,333,897	11.975	11.17	11.15	11.17	10.94	11.20	1,286,455	11.142	1.52%
2025-05-02	0	11.82	11.82	11.86	11.80	11.86	540,000	6,390,020	11.833	11.00	11.00	11.04	10.98	11.04	580,356	11.011	-0.17%
2025-04-30	0	11.84	11.80	11.84	11.66	11.84	1,082,104	12,706,492	11.742	11.02	10.98	11.02	10.85	11.02	1,162,973	10.926	0.51%
2025-04-29	0	11.78	11.72	11.78	11.70	11.80	440,000	5,165,890	11.741	10.96	10.91	10.96	10.89	10.98	472,882	10.924	0.68%
2025-04-28	0	11.70	11.68	11.70	11.54	11.76	514,000	5,983,205	11.640	10.89	10.87	10.89	10.74	10.94	552,413	10.831	0.17%
2025-04-25	0	11.68	11.60	11.68	11.60	11.78	963,400	11,281,911	11.711	10.87	10.79	10.87	10.79	10.96	1,035,398	10.896	0.86%
2025-04-24	0	11.58	11.58	11.60	11.54	11.68	959,383	11,151,095	11.623	10.77	10.77	10.79	10.74	10.87	1,031,080	10.815	-0.52%
2025-04-23	0	11.64	11.56	11.64	11.50	11.64	1,499,804	17,359,338	11.574	10.83	10.76	10.83	10.70	10.83	1,611,889	10.770	1.39%
2025-04-22	0	11.48	11.44	11.48	11.30	11.50	805,000	9,191,690	11.418	10.68	10.64	10.68	10.51	10.70	865,160	10.624	1.41%
2025-04-17	0	11.32	11.32	11.34	11.20	11.32	1,080,250	12,191,220	11.286	10.53	10.53	10.55	10.42	10.53	1,160,980	10.501	1.07%
2025-04-16	0	11.20	11.18	11.20	11.06	11.24	744,158	8,297,110	11.150	10.42	10.40	10.42	10.29	10.46	799,771	10.374	0.00%
2025-04-15	0	11.20	11.20	11.24	11.14	11.30	723,992	8,122,230	11.219	10.42	10.42	10.46	10.37	10.51	778,098	10.439	-0.53%
2025-04-14	0	11.26	11.22	11.26	11.14	11.30	813,000	9,137,580	11.239	10.48	10.44	10.48	10.37	10.51	873,758	10.458	1.08%
2025-04-11	0	11.14	11.14	11.16	10.98	11.20	937,851	10,425,166	11.116	10.37	10.37	10.38	10.22	10.42	1,007,939	10.343	0.36%
2025-04-10	0	11.10	11.10	11.14	11.06	11.28	1,345,007	14,995,138	11.149	10.33	10.33	10.37	10.29	10.50	1,445,523	10.374	0.54%
2025-04-09	0	11.04	11.02	11.04	10.70	11.04	1,791,977	19,502,004	10.883	10.27	10.25	10.27	9.956	10.27	1,925,897	10.126	-0.18%
2025-04-08	0	11.06	11.00	11.06	10.88	11.16	3,021,789	33,284,985	11.015	10.29	10.24	10.29	10.12	10.38	3,247,616	10.249	1.10%
2025-04-07	0	10.94	10.94	10.98	10.92	11.56	6,872,329	76,831,301	11.180	10.18	10.18	10.22	10.16	10.76	7,385,918	10.402	-8.53%
2025-04-03	0	11.96	11.96	12.00	11.76	12.00	1,229,120	14,630,599	11.903	11.13	11.13	11.17	10.94	11.17	1,320,976	11.076	0.50%
2025-04-02	0	11.90	11.86	11.90	11.72	11.90	1,481,050	17,490,929	11.810	11.07	11.04	11.07	10.91	11.07	1,591,733	10.989	1.19%
2025-04-01	0	11.76	11.74	11.76	11.70	11.84	731,621	8,619,064	11.781	10.94	10.92	10.94	10.89	11.02	786,297	10.962	0.86%
2025-03-31	0	11.66	11.66	11.68	11.56	11.80	1,755,500	20,432,518	11.639	10.85	10.85	10.87	10.76	10.98	1,886,694	10.830	-1.19%
2025-03-28	0	11.80	11.76	11.80	11.62	11.88	1,668,354	19,647,340	11.776	10.98	10.94	10.98	10.81	11.05	1,793,035	10.958	0.17%
2025-03-27	0	11.78	11.72	11.78	11.62	11.78	1,365,000	15,984,880	11.711	10.96	10.91	10.96	10.81	10.96	1,467,010	10.896	1.03%
2025-03-26	0	11.66	11.66	11.70	11.62	11.74	1,154,000	13,475,300	11.677	10.85	10.85	10.89	10.81	10.92	1,240,242	10.865	-0.34%
2025-03-25	0	11.70	11.62	11.70	11.60	11.76	1,695,297	19,734,068	11.640	10.89	10.81	10.89	10.79	10.94	1,821,991	10.831	-0.17%
2025-03-24	0	11.72	11.72	11.76	11.62	11.88	744,000	8,701,051	11.695	10.91	10.91	10.94	10.81	11.05	799,601	10.882	-0.51%
2025-03-21	0	11.78	11.78	11.80	11.68	11.94	2,006,501	23,646,111	11.785	10.96	10.96	10.98	10.87	11.11	2,156,453	10.965	-1.67%
2025-03-20	0	11.98	11.94	11.98	11.94	12.14	1,041,100	12,539,439	12.044	11.15	11.11	11.15	11.11	11.30	1,118,904	11.207	-0.83%
2025-03-19	0	12.08	12.04	12.08	12.00	12.14	798,519	9,638,899	12.071	11.24	11.20	11.24	11.17	11.30	858,195	11.232	-0.49%
2025-03-18	0	12.14	12.14	12.16	11.98	12.14	1,230,000	14,832,319	12.059	11.30	11.30	11.31	11.15	11.30	1,321,921	11.220	1.34%
2025-03-17	0	11.98	11.96	11.98	11.80	12.02	1,014,254	12,114,719	11.944	11.15	11.13	11.15	10.98	11.18	1,090,052	11.114	1.53%
2025-03-14	0	11.80	11.78	11.80	11.68	11.86	901,000	10,611,660	11.778	10.98	10.96	10.98	10.87	11.04	968,334	10.959	0.68%
2025-03-13	0	11.72	11.72	11.76	11.56	11.78	1,140,000	13,300,630	11.667	10.91	10.91	10.94	10.76	10.96	1,225,195	10.856	-0.34%
2025-03-12	0	11.76	11.76	11.78	11.68	11.86	1,176,722	13,820,992	11.745	10.94	10.94	10.96	10.87	11.04	1,264,662	10.929	-0.84%
2025-03-11	0	11.86	11.84	11.86	11.58	11.86	636,960	7,485,851	11.752	11.04	11.02	11.04	10.77	11.04	684,562	10.935	1.19%
2025-03-10	0	11.72	11.70	11.72	11.58	11.80	739,000	8,615,420	11.658	10.91	10.89	10.91	10.77	10.98	794,228	10.848	0.00%
2025-03-07	0	11.72	11.70	11.74	11.62	11.82	955,210	11,225,453	11.752	10.91	10.89	10.92	10.81	11.00	1,026,596	10.935	0.00%
2025-03-06	0	11.72	11.70	11.72	11.56	11.72	1,529,000	17,801,380	11.642	10.91	10.89	10.91	10.76	10.91	1,643,267	10.833	1.38%
2025-03-05	0	11.56	11.54	11.56	11.42	11.62	1,168,000	13,512,320	11.569	10.76	10.74	10.76	10.63	10.81	1,255,288	10.764	1.23%
2025-03-04	0	11.42	11.40	11.42	11.32	11.50	982,000	11,199,180	11.404	10.63	10.61	10.63	10.53	10.70	1,055,388	10.611	-1.21%
2025-03-03	0	11.56	11.48	11.58	11.46	11.64	496,425	5,731,460	11.545	10.76	10.68	10.77	10.66	10.83	533,524	10.743	0.70%
2025-02-28	0	11.48	11.48	11.54	11.48	11.68	1,714,055	19,822,798	11.565	10.68	10.68	10.74	10.68	10.87	1,842,151	10.761	-1.88%
2025-02-27	0	11.70	11.68	11.70	11.58	11.70	772,000	8,985,860	11.640	10.89	10.87	10.89	10.77	10.89	829,694	10.830	0.69%
2025-02-26	0	11.62	11.60	11.62	11.42	11.64	1,413,000	16,311,740	11.544	10.81	10.79	10.81	10.63	10.83	1,518,598	10.741	1.57%
2025-02-25	0	11.44	11.44	11.46	11.38	11.56	885,541	10,136,732	11.447	10.64	10.64	10.66	10.59	10.76	951,720	10.651	-1.04%
2025-02-24	0	11.56	11.52	11.56	11.42	11.56	871,000	10,007,760	11.490	10.76	10.72	10.76	10.63	10.76	936,092	10.691	1.40%
2025-02-21	0	11.40	11.38	11.44	11.32	11.42	750,350	8,537,163	11.378	10.61	10.59	10.64	10.53	10.63	806,426	10.586	0.53%
2025-02-20	0	11.34	11.34	11.42	11.28	11.44	1,505,000	17,060,060	11.336	10.55	10.55	10.63	10.50	10.64	1,617,473	10.547	-0.70%
2025-02-19	0	11.42	11.40	11.42	11.38	11.46	1,036,053	11,816,644	11.405	10.63	10.61	10.63	10.59	10.66	1,113,480	10.612	-0.35%
2025-02-18	0	11.46	11.46	11.48	11.38	11.58	1,367,000	15,650,980	11.449	10.66	10.66	10.68	10.59	10.77	1,469,160	10.653	-0.69%
2025-02-17	0	11.54	11.52	11.54	11.44	11.64	860,399	9,921,504	11.531	10.74	10.72	10.74	10.64	10.83	924,699	10.729	0.35%
2025-02-14	0	11.50	11.50	11.52	11.38	11.56	1,248,000	14,304,060	11.462	10.70	10.70	10.72	10.59	10.76	1,341,267	10.665	0.52%
2025-02-13	0	11.44	11.44	11.46	11.42	11.58	797,014	9,168,187	11.503	10.64	10.64	10.66	10.63	10.77	856,577	10.703	-1.21%
2025-02-12	0	11.58	11.54	11.58	11.38	11.58	954,247	10,961,948	11.488	10.77	10.74	10.77	10.59	10.77	1,025,561	10.689	2.30%
2025-02-11	0	11.32	11.30	11.32	11.30	11.46	788,218	8,953,105	11.359	10.53	10.51	10.53	10.51	10.66	847,124	10.569	-1.22%
2025-02-10	0	11.46	11.46	11.50	11.36	11.50	606,000	6,942,750	11.457	10.66	10.66	10.70	10.57	10.70	651,288	10.660	0.70%
2025-02-07	0	11.38	11.38	11.42	11.34	11.52	868,316	9,936,459	11.443	10.59	10.59	10.63	10.55	10.72	933,208	10.648	-0.35%
2025-02-06	0	11.42	11.42	11.44	11.30	11.48	614,000	7,004,660	11.408	10.63	10.63	10.64	10.51	10.68	659,886	10.615	0.18%
2025-02-05	0	11.40	11.38	11.40	11.32	11.44	569,000	6,469,540	11.370	10.61	10.59	10.61	10.53	10.64	611,523	10.579	0.00%
2025-02-04	0	11.40	11.40	11.42	11.28	11.44	782,427	8,880,810	11.350	10.61	10.61	10.63	10.50	10.64	840,900	10.561	0.35%
2025-02-03	0	11.36	11.34	11.36	11.10	11.36	832,359	9,379,867	11.269	10.57	10.55	10.57	10.33	10.57	894,564	10.485	0.35%
2025-01-28	0	11.32	11.32	11.40	11.32	11.40	323,000	3,669,838	11.362	10.53	10.53	10.61	10.53	10.61	347,139	10.572	-0.88%
2025-01-27	0	11.42	11.42	11.46	11.34	11.52	413,000	4,730,520	11.454	10.63	10.63	10.66	10.55	10.72	443,865	10.658	0.88%
2025-01-24	0	11.32	11.30	11.32	11.20	11.32	510,000	5,753,140	11.281	10.53	10.51	10.53	10.42	10.53	548,114	10.496	0.71%
2025-01-23	0	11.24	11.22	11.24	11.20	11.30	618,000	6,947,740	11.242	10.46	10.44	10.46	10.42	10.51	664,185	10.461	0.18%
2025-01-22	0	11.22	11.16	11.22	11.14	11.30	1,139,354	12,747,504	11.188	10.44	10.38	10.44	10.37	10.51	1,224,501	10.410	-0.71%
2025-01-21	0	11.30	11.30	11.36	11.28	11.42	453,100	5,135,652	11.334	10.51	10.51	10.57	10.50	10.63	486,961	10.546	-0.35%
2025-01-20	0	11.34	11.32	11.34	11.20	11.40	1,162,000	13,122,900	11.293	10.55	10.53	10.55	10.42	10.61	1,248,840	10.508	1.25%
2025-01-17	0	11.20	11.20	11.22	11.16	11.30	1,023,449	11,494,193	11.231	10.42	10.42	10.44	10.38	10.51	1,099,934	10.450	-0.18%
2025-01-16	0	11.22	11.22	11.24	11.18	11.38	1,156,000	13,017,000	11.260	10.44	10.44	10.46	10.40	10.59	1,242,391	10.477	-0.53%
2025-01-15	0	11.28	11.28	11.30	11.24	11.32	394,500	4,452,080	11.285	10.50	10.50	10.51	10.46	10.53	423,982	10.501	0.00%
2025-01-14	0	11.28	11.28	11.30	11.16	11.36	357,685	4,028,265	11.262	10.50	10.50	10.51	10.38	10.57	384,416	10.479	0.53%
2025-01-13	0	11.22	11.22	11.24	11.20	11.40	782,696	8,791,035	11.232	10.44	10.44	10.46	10.42	10.61	841,189	10.451	-1.06%
2025-01-10	0	11.34	11.28	11.34	11.26	11.40	562,903	6,362,780	11.304	10.55	10.50	10.55	10.48	10.61	604,970	10.518	-0.53%
2025-01-09	0	11.40	11.36	11.42	11.36	11.40	250,000	2,843,940	11.376	10.61	10.57	10.63	10.57	10.61	268,683	10.585	0.35%
2025-01-08	0	11.36	11.36	11.40	11.30	11.40	1,018,395	11,564,043	11.355	10.57	10.57	10.61	10.51	10.61	1,094,503	10.566	-0.53%
2025-01-07	0	11.42	11.42	11.46	11.38	11.50	517,000	5,900,500	11.413	10.63	10.63	10.66	10.59	10.70	555,637	10.619	-0.52%
2025-01-06	0	11.48	11.48	11.56	11.46	11.56	459,200	5,285,020	11.509	10.68	10.68	10.76	10.66	10.76	493,517	10.709	-0.52%
2025-01-03	0	11.54	11.54	11.58	11.54	11.68	330,000	3,824,489	11.589	10.74	10.74	10.77	10.74	10.87	354,662	10.783	-0.69%
2025-01-02	0	11.62	11.58	11.62	11.58	11.84	995,000	11,596,520	11.655	10.81	10.77	10.81	10.77	11.02	1,069,359	10.844	-1.86%
2024-12-31	0	11.84	11.84	11.90	11.78	11.90	484,000	5,723,700	11.826	11.02	11.02	11.07	10.96	11.07	520,171	11.004	-0.34%
2024-12-30	0	11.88	11.88	11.90	11.84	11.94	345,000	4,098,596	11.880	11.05	11.05	11.07	11.02	11.11	370,783	11.054	0.00%
2024-12-27	0	11.88	11.86	11.90	11.74	11.90	440,039	5,196,899	11.810	11.05	11.04	11.07	10.92	11.07	472,924	10.989	0.85%
2024-12-24	0	11.78	11.76	11.78	11.68	11.80	335,250	3,939,365	11.751	10.96	10.94	10.96	10.87	10.98	360,304	10.933	0.68%
2024-12-23	0	11.70	11.68	11.70	11.60	11.70	265,633	3,097,813	11.662	10.89	10.87	10.89	10.79	10.89	285,485	10.851	1.39%
2024-12-20	0	11.54	11.54	11.56	11.54	11.78	532,342	6,166,914	11.584	10.74	10.74	10.76	10.74	10.96	572,125	10.779	-0.69%
2024-12-19	0	11.62	11.60	11.62	11.56	11.64	522,000	6,055,940	11.601	10.81	10.79	10.81	10.76	10.83	561,011	10.795	-0.68%
2024-12-18	0	11.70	11.68	11.70	11.64	11.82	214,000	2,508,140	11.720	10.89	10.87	10.89	10.83	11.00	229,993	10.905	0.69%
2024-12-17	0	11.62	11.60	11.62	11.60	11.72	381,000	4,436,360	11.644	10.81	10.79	10.81	10.79	10.91	409,473	10.834	-0.51%
2024-12-16	0	11.68	11.68	11.70	11.64	11.88	477,000	5,599,870	11.740	10.87	10.87	10.89	10.83	11.05	512,648	10.923	-0.51%
2024-12-13	0	11.74	11.68	11.74	11.62	11.84	465,684	5,442,959	11.688	10.92	10.87	10.92	10.81	11.02	500,486	10.875	-1.18%
2024-12-12	0	11.88	11.86	11.88	11.80	11.94	473,000	5,611,600	11.864	11.05	11.04	11.05	10.98	11.11	508,349	11.039	0.51%
2024-12-11	0	11.82	11.76	11.82	11.76	11.90	433,432	5,130,420	11.837	11.00	10.94	11.00	10.94	11.07	465,824	11.014	0.85%
2024-12-10	0	11.72	11.70	11.72	11.70	12.16	851,000	10,107,920	11.878	10.91	10.89	10.91	10.89	11.31	914,598	11.052	-1.18%
2024-12-09	0	11.86	11.82	11.86	11.58	11.86	612,000	7,170,880	11.717	11.04	11.00	11.04	10.77	11.04	657,737	10.902	1.89%
2024-12-06	0	11.64	11.58	11.64	11.54	11.66	376,212	4,361,371	11.593	10.83	10.77	10.83	10.74	10.85	404,327	10.787	1.57%
2024-12-05	0	11.46	11.44	11.46	11.44	11.60	372,000	4,270,920	11.481	10.66	10.64	10.66	10.64	10.79	399,801	10.683	-1.55%
2024-12-04	0	11.64	11.64	11.68	11.58	11.74	288,000	3,365,880	11.687	10.83	10.83	10.87	10.77	10.92	309,523	10.874	-0.85%
2024-12-03	0	11.74	11.66	11.74	11.58	11.74	664,000	7,763,860	11.693	10.92	10.85	10.92	10.77	10.92	713,623	10.880	0.86%
2024-12-02	0	11.64	11.60	11.64	11.52	11.66	393,000	4,561,260	11.606	10.83	10.79	10.83	10.72	10.85	422,370	10.799	0.87%
2024-11-29	0	11.54	11.48	11.54	11.34	11.58	372,000	4,282,040	11.511	10.74	10.68	10.74	10.55	10.77	399,801	10.710	1.05%
2024-11-28	0	11.42	11.36	11.42	11.30	11.46	244,000	2,774,380	11.370	10.63	10.57	10.63	10.51	10.66	262,235	10.580	-0.35%
2024-11-27	0	11.46	11.42	11.46	11.20	11.48	380,976	4,324,629	11.351	10.66	10.63	10.66	10.42	10.68	409,447	10.562	1.60%
2024-11-26	0	11.28	11.24	11.28	11.20	11.50	892,000	10,123,844	11.350	10.50	10.46	10.50	10.42	10.70	958,662	10.560	-0.88%
2024-11-25	0	11.38	11.38	11.44	11.38	11.50	1,990,000	22,709,830	11.412	10.59	10.59	10.64	10.59	10.70	2,138,718	10.618	-0.35%
2024-11-22	0	11.42	11.42	11.48	11.32	11.62	743,412	8,505,732	11.441	10.63	10.63	10.68	10.53	10.81	798,969	10.646	-1.72%
2024-11-21	0	11.62	11.62	11.64	11.62	11.70	307,340	3,580,718	11.651	10.81	10.81	10.83	10.81	10.89	330,308	10.841	-0.17%
2024-11-20	0	11.64	11.64	11.66	11.58	11.74	302,000	3,523,260	11.666	10.83	10.83	10.85	10.77	10.92	324,569	10.855	0.52%
2024-11-19	0	11.58	11.58	11.60	11.54	11.68	439,000	5,091,000	11.597	10.77	10.77	10.79	10.74	10.87	471,808	10.790	-0.17%
2024-11-18	0	11.60	11.58	11.60	11.50	11.78	697,145	8,133,624	11.667	10.79	10.77	10.79	10.70	10.96	749,245	10.856	0.52%
2024-11-15	0	11.54	11.50	11.54	11.38	11.68	965,389	11,154,745	11.555	10.74	10.70	10.74	10.59	10.87	1,037,535	10.751	1.76%
2024-11-14	0	11.34	11.34	11.38	11.34	11.64	1,618,100	18,559,160	11.470	10.55	10.55	10.59	10.55	10.83	1,739,025	10.672	-2.58%
2024-11-13	0	11.64	11.64	11.66	11.50	11.76	652,000	7,564,160	11.601	10.83	10.83	10.85	10.70	10.94	700,726	10.795	-0.17%
2024-11-12	0	11.66	11.66	11.68	11.64	12.00	1,208,801	14,221,886	11.765	10.85	10.85	10.87	10.83	11.17	1,299,138	10.947	-2.51%
2024-11-11	0	11.96	11.90	11.96	11.82	12.04	1,007,000	11,986,890	11.904	11.13	11.07	11.13	11.00	11.20	1,082,256	11.076	-1.16%
2024-11-08	0	12.10	12.06	12.10	12.02	12.30	648,600	7,890,912	12.166	11.26	11.22	11.26	11.18	11.44	697,072	11.320	-0.49%
2024-11-07	0	12.16	12.14	12.16	11.80	12.16	1,869,147	22,370,916	11.969	11.31	11.30	11.31	10.98	11.31	2,008,834	11.136	1.67%
2024-11-06	0	11.96	11.90	11.96	11.80	12.10	1,050,000	12,490,420	11.896	11.13	11.07	11.13	10.98	11.26	1,128,470	11.068	-0.17%
2024-11-05	0	11.98	11.96	11.98	11.78	11.98	824,000	9,835,140	11.936	11.15	11.13	11.15	10.96	11.15	885,580	11.106	1.70%
2024-11-04	0	11.78	11.78	11.82	11.74	11.90	1,099,677	12,974,682	11.799	10.96	10.96	11.00	10.92	11.07	1,181,859	10.978	-1.01%
2024-11-01	0	11.90	11.88	11.90	11.88	12.04	524,000	6,266,780	11.960	11.07	11.05	11.07	11.05	11.20	563,160	11.128	0.34%
2024-10-31	0	11.86	11.86	11.88	11.86	12.10	663,000	7,927,360	11.957	11.04	11.04	11.05	11.04	11.26	712,548	11.125	-1.50%
2024-10-30	0	12.04	12.00	12.06	11.92	12.14	906,000	10,875,400	12.004	11.20	11.17	11.22	11.09	11.30	973,708	11.169	-0.50%
2024-10-29	0	12.10	12.08	12.10	12.08	12.56	576,000	7,024,140	12.195	11.26	11.24	11.26	11.24	11.69	619,046	11.347	-1.31%
2024-10-28	0	12.26	12.26	12.32	12.04	12.32	865,000	10,521,080	12.163	11.41	11.41	11.46	11.20	11.46	929,644	11.317	0.49%
2024-10-25	0	12.20	12.14	12.20	12.02	12.32	469,000	5,735,880	12.230	11.35	11.30	11.35	11.18	11.46	504,050	11.380	0.16%
2024-10-24	0	12.18	12.16	12.18	12.12	12.32	498,048	6,069,288	12.186	11.33	11.31	11.33	11.28	11.46	535,269	11.339	-1.14%
2024-10-23	0	12.32	12.32	12.38	12.32	12.50	742,988	9,214,481	12.402	11.46	11.46	11.52	11.46	11.63	798,514	11.540	-0.65%
2024-10-22	0	12.40	12.36	12.40	12.26	12.42	735,000	9,080,020	12.354	11.54	11.50	11.54	11.41	11.56	789,929	11.495	0.16%
2024-10-21	0	12.38	12.38	12.44	12.20	12.50	1,335,040	16,504,010	12.362	11.52	11.52	11.57	11.35	11.63	1,434,811	11.503	-0.16%
2024-10-18	0	12.40	12.40	12.46	12.02	12.52	1,741,000	21,477,633	12.336	11.54	11.54	11.59	11.18	11.65	1,871,110	11.479	2.14%
2024-10-17	0	12.14	12.04	12.14	12.04	12.34	1,845,000	22,538,711	12.216	11.30	11.20	11.30	11.20	11.48	1,982,882	11.367	0.00%
2024-10-16	0	12.14	12.10	12.14	11.82	12.18	903,000	10,912,049	12.084	11.30	11.26	11.30	11.00	11.33	970,484	11.244	2.53%
2024-10-15	0	11.84	11.84	11.86	11.80	12.26	1,643,287	19,715,803	11.998	11.02	11.02	11.04	10.98	11.41	1,766,095	11.164	-2.47%
2024-10-14	0	12.14	12.12	12.16	11.94	12.38	1,369,741	16,670,032	12.170	11.30	11.28	11.31	11.11	11.52	1,472,106	11.324	-0.33%
2024-10-10	0	12.18	12.16	12.18	11.90	12.40	2,477,216	30,231,157	12.204	11.33	11.31	11.33	11.07	11.54	2,662,346	11.355	2.18%
2024-10-09	0	11.92	11.92	11.96	11.80	12.86	5,202,100	63,197,991	12.149	11.09	11.09	11.13	10.98	11.97	5,590,868	11.304	-6.73%
2024-10-08	0	12.78	12.76	12.80	12.60	13.84	8,667,511	114,431,218	13.202	11.89	11.87	11.91	11.72	12.88	9,315,259	12.284	-7.26%
2024-10-07	0	13.78	13.76	13.78	12.78	13.80	4,501,052	60,208,910	13.377	12.82	12.80	12.82	11.89	12.84	4,837,429	12.446	9.37%
2024-10-04	0	12.60	12.58	12.60	12.18	12.60	1,897,626	23,640,127	12.458	11.72	11.71	11.72	11.33	11.72	2,039,441	11.591	2.61%
2024-10-03	0	12.28	12.20	12.28	12.02	12.64	2,681,830	32,920,914	12.276	11.43	11.35	11.43	11.18	11.76	2,882,251	11.422	-1.76%
2024-10-02	0	12.50	12.50	12.58	12.06	12.68	4,738,198	58,990,234	12.450	11.63	11.63	11.71	11.22	11.80	5,092,297	11.584	3.14%
2024-09-30	0	12.12	12.12	12.14	11.80	12.36	4,962,000	60,037,420	12.099	11.28	11.28	11.30	10.98	11.50	5,332,825	11.258	3.59%
2024-09-27	0	11.70	11.68	11.70	11.46	11.74	2,921,157	33,944,849	11.620	10.89	10.87	10.89	10.66	10.92	3,139,464	10.812	3.54%
2024-09-26	0	11.30	11.30	11.40	11.00	11.44	2,309,356	25,996,989	11.257	10.51	10.51	10.61	10.24	10.64	2,481,941	10.474	2.54%
2024-09-25	0	11.02	11.00	11.02	10.90	11.22	1,986,400	22,074,144	11.113	10.25	10.24	10.25	10.14	10.44	2,134,849	10.340	1.85%
2024-09-24	0	10.82	10.82	10.84	10.26	10.84	1,481,000	15,873,280	10.718	10.07	10.07	10.09	9.547	10.09	1,591,679	9.9727	3.05%
2024-09-23	0	10.50	10.50	10.54	10.50	10.72	858,602	9,100,521	10.599	9.770	9.770	9.807	9.770	9.975	922,768	9.8622	-0.76%
2024-09-20	0	10.58	10.54	10.58	10.46	10.72	1,171,000	12,380,570	10.573	9.844	9.807	9.844	9.733	9.975	1,258,512	9.8375	-0.00%
2024-09-19	0	11.00	11.00	11.04	10.88	11.08	1,907,069	20,987,913	11.005	9.844	9.844	9.880	9.737	9.916	2,130,953	9.8491	1.29%
2024-09-17	0	10.86	10.86	10.88	10.76	10.90	731,000	7,933,100	10.852	9.719	9.719	9.737	9.630	9.755	816,817	9.7122	0.93%
2024-09-16	0	10.76	10.70	10.78	10.62	10.90	443,000	4,750,007	10.722	9.630	9.576	9.647	9.504	9.755	495,007	9.5958	0.00%
2024-09-13	0	10.76	10.76	10.80	10.62	10.84	1,015,000	10,929,840	10.768	9.630	9.630	9.665	9.504	9.701	1,134,158	9.6370	0.94%
2024-09-12	0	10.66	10.64	10.68	10.40	10.66	1,215,000	12,757,618	10.500	9.540	9.522	9.558	9.307	9.540	1,357,638	9.3969	2.50%
2024-09-11	0	10.40	10.40	10.44	10.40	10.58	971,645	10,142,883	10.439	9.307	9.307	9.343	9.307	9.468	1,085,713	9.3421	-1.89%
2024-09-10	0	10.60	10.60	10.64	10.60	10.80	811,000	8,651,040	10.667	9.486	9.486	9.522	9.486	9.665	906,209	9.5464	-0.19%
2024-09-09	0	10.62	10.62	10.70	10.62	10.94	1,368,100	14,624,072	10.689	9.504	9.504	9.576	9.504	9.791	1,528,711	9.5663	-1.67%
2024-09-05	0	10.80	10.78	10.86	10.78	10.92	736,000	7,966,346	10.824	9.665	9.647	9.719	9.647	9.773	822,404	9.6867	-0.18%
2024-09-04	0	10.82	10.82	10.86	10.78	11.00	1,380,202	14,950,091	10.832	9.683	9.683	9.719	9.647	9.844	1,542,234	9.6938	-1.46%
2024-09-03	0	10.98	10.98	11.00	10.98	11.10	1,086,000	11,983,272	11.034	9.826	9.826	9.844	9.826	9.934	1,213,493	9.8750	-0.54%
2024-09-02	0	11.04	11.04	11.06	11.00	11.34	2,899,200	32,199,108	11.106	9.880	9.880	9.898	9.844	10.15	3,239,558	9.9394	-3.16%
2024-08-30	0	11.40	11.38	11.40	11.26	11.56	2,312,200	26,407,112	11.421	10.20	10.18	10.20	10.08	10.35	2,583,646	10.221	-1.38%
2024-08-29	0	11.56	11.56	11.62	11.48	11.68	1,176,000	13,649,170	11.606	10.35	10.35	10.40	10.27	10.45	1,314,059	10.387	-0.17%
2024-08-28	0	11.58	11.58	11.60	11.56	11.70	442,000	5,136,040	11.620	10.36	10.36	10.38	10.35	10.47	493,890	10.399	-0.52%
2024-08-27	0	11.64	11.64	11.68	11.44	11.68	381,000	4,413,240	11.583	10.42	10.42	10.45	10.24	10.45	425,728	10.366	0.69%
2024-08-26	0	11.56	11.56	11.58	11.38	11.64	571,000	6,583,900	11.530	10.35	10.35	10.36	10.18	10.42	638,034	10.319	1.76%
2024-08-23	0	11.36	11.36	11.38	11.30	11.50	908,000	10,317,780	11.363	10.17	10.17	10.18	10.11	10.29	1,014,597	10.169	-0.70%
2024-08-22	0	11.44	11.44	11.48	11.36	11.52	224,000	2,560,700	11.432	10.24	10.24	10.27	10.17	10.31	250,297	10.231	-0.17%
2024-08-21	0	11.46	11.46	11.48	11.40	11.56	239,340	2,740,076	11.448	10.26	10.26	10.27	10.20	10.35	267,438	10.246	-0.17%
2024-08-20	0	11.48	11.48	11.58	11.40	11.60	252,000	2,899,900	11.508	10.27	10.27	10.36	10.20	10.38	281,584	10.299	-0.17%
2024-08-19	0	11.50	11.50	11.54	11.40	11.56	393,000	4,522,712	11.508	10.29	10.29	10.33	10.20	10.35	439,137	10.299	1.77%
2024-08-16	0	11.30	11.30	11.32	11.28	11.38	547,000	6,193,290	11.322	10.11	10.11	10.13	10.09	10.18	611,216	10.133	0.18%
2024-08-15	0	11.28	11.28	11.30	11.20	11.38	644,000	7,285,110	11.312	10.09	10.09	10.11	10.02	10.18	719,604	10.124	-0.35%
2024-08-14	0	11.32	11.32	11.38	11.30	11.40	261,000	2,958,460	11.335	10.13	10.13	10.18	10.11	10.20	291,641	10.144	-0.35%
2024-08-13	0	11.36	11.36	11.38	11.32	11.42	225,800	2,565,944	11.364	10.17	10.17	10.18	10.13	10.22	252,308	10.170	-0.35%
2024-08-12	0	11.40	11.38	11.40	11.36	11.48	307,891	3,514,071	11.413	10.20	10.18	10.20	10.17	10.27	344,037	10.214	-0.18%
2024-08-09	0	11.42	11.40	11.42	11.36	11.56	329,000	3,766,580	11.449	10.22	10.20	10.22	10.17	10.35	367,624	10.246	0.88%
2024-08-08	0	11.32	11.32	11.44	11.24	11.46	322,444	3,663,910	11.363	10.13	10.13	10.24	10.06	10.26	360,298	10.169	-1.05%
2024-08-07	0	11.44	11.34	11.44	11.24	11.44	531,455	6,040,129	11.365	10.24	10.15	10.24	10.06	10.24	593,846	10.171	1.78%
2024-08-06	0	11.24	11.22	11.32	11.14	11.48	545,000	6,161,580	11.306	10.06	10.04	10.13	9.970	10.27	608,981	10.118	-0.18%
2024-08-05	0	11.26	11.12	11.26	11.02	11.52	1,226,000	13,732,825	11.201	10.08	9.952	10.08	9.862	10.31	1,369,929	10.024	-2.43%
2024-08-02	0	11.54	11.48	11.54	11.40	11.60	414,100	4,760,424	11.496	10.33	10.27	10.33	10.20	10.38	462,714	10.288	0.00%
2024-08-01	0	11.54	11.54	11.60	11.52	11.68	587,730	6,804,809	11.578	10.33	10.33	10.38	10.31	10.45	656,728	10.362	-1.03%
2024-07-31	0	11.66	11.66	11.72	11.34	11.76	678,000	7,849,090	11.577	10.43	10.43	10.49	10.15	10.52	757,595	10.361	3.19%
2024-07-30	0	11.30	11.28	11.30	11.28	11.44	355,000	4,017,500	11.317	10.11	10.09	10.11	10.09	10.24	396,676	10.128	-0.70%
2024-07-29	0	11.38	11.36	11.40	11.30	11.46	286,578	3,264,850	11.393	10.18	10.17	10.20	10.11	10.26	320,221	10.196	0.00%
2024-07-26	0	11.38	11.28	11.38	11.22	11.50	615,875	6,968,177	11.314	10.18	10.09	10.18	10.04	10.29	688,177	10.126	0.53%
2024-07-25	0	11.32	11.32	11.34	11.32	11.52	958,000	10,950,360	11.430	10.13	10.13	10.15	10.13	10.31	1,070,466	10.230	-1.22%
2024-07-24	0	11.46	11.42	11.46	11.40	11.58	250,000	2,860,186	11.441	10.26	10.22	10.26	10.20	10.36	279,349	10.239	0.70%
2024-07-23	0	11.38	11.38	11.46	11.38	11.64	442,000	5,075,130	11.482	10.18	10.18	10.26	10.18	10.42	493,890	10.276	-1.90%
2024-07-22	0	11.60	11.52	11.60	11.40	11.62	367,808	4,234,318	11.512	10.38	10.31	10.38	10.20	10.40	410,988	10.303	0.00%
2024-07-19	0	11.60	11.60	11.62	11.50	11.72	1,046,000	12,199,580	11.663	10.38	10.38	10.40	10.29	10.49	1,168,797	10.438	-1.19%
2024-07-18	0	11.74	11.74	11.80	11.08	11.80	569,000	6,563,590	11.535	10.51	10.51	10.56	9.916	10.56	635,799	10.323	1.38%
2024-07-17	0	11.58	11.56	11.62	11.56	11.74	449,993	5,224,559	11.610	10.36	10.35	10.40	10.35	10.51	502,821	10.390	-0.69%
2024-07-16	0	11.66	11.60	11.66	11.60	11.74	484,000	5,644,640	11.662	10.43	10.38	10.43	10.38	10.51	540,820	10.437	-1.35%
2024-07-15	0	11.82	11.78	11.82	11.74	11.98	762,000	9,035,440	11.858	10.58	10.54	10.58	10.51	10.72	851,457	10.612	-1.17%
2024-07-12	0	11.96	11.92	11.96	11.78	12.10	958,000	11,411,040	11.911	10.70	10.67	10.70	10.54	10.83	1,070,466	10.660	0.67%
2024-07-11	0	11.88	11.88	11.98	11.60	12.00	838,192	9,944,317	11.864	10.63	10.63	10.72	10.38	10.74	936,593	10.618	2.41%
2024-07-10	0	11.60	11.60	11.62	11.56	12.10	1,069,580	12,562,268	11.745	10.38	10.38	10.40	10.35	10.83	1,195,146	10.511	-3.49%
2024-07-09	0	12.02	12.02	12.04	11.94	12.10	666,000	7,977,270	11.978	10.76	10.76	10.78	10.69	10.83	744,186	10.719	0.17%
2024-07-08	0	12.00	11.98	12.00	11.92	12.24	1,278,607	15,428,322	12.067	10.74	10.72	10.74	10.67	10.95	1,428,712	10.799	-2.28%
2024-07-05	0	12.28	12.22	12.28	12.04	12.34	1,851,000	22,644,600	12.234	10.99	10.94	10.99	10.78	11.04	2,068,302	10.948	2.16%
2024-07-04	0	12.02	12.00	12.06	11.98	12.16	650,000	7,837,820	12.058	10.76	10.74	10.79	10.72	10.88	726,308	10.791	0.33%
2024-07-03	0	11.98	11.94	11.98	11.80	11.98	606,000	7,208,020	11.894	10.72	10.69	10.72	10.56	10.72	677,143	10.645	1.35%
2024-07-02	0	11.82	11.82	11.86	11.66	11.92	566,070	6,702,663	11.841	10.58	10.58	10.61	10.43	10.67	632,525	10.597	1.37%
2024-06-28	0	11.66	11.66	11.74	11.48	11.82	534,000	6,232,440	11.671	10.43	10.43	10.51	10.27	10.58	596,690	10.445	0.87%
2024-06-27	0	11.56	11.56	11.58	11.54	11.84	785,000	9,122,500	11.621	10.35	10.35	10.36	10.33	10.60	877,157	10.400	-2.86%
2024-06-26	0	11.90	11.84	11.90	11.64	11.90	719,000	8,451,230	11.754	10.65	10.60	10.65	10.42	10.65	803,409	10.519	0.17%
2024-06-25	0	11.88	11.86	11.92	11.74	11.92	499,000	5,899,460	11.823	10.63	10.61	10.67	10.51	10.67	557,581	10.580	0.51%
2024-06-24	0	11.82	11.78	11.82	11.52	11.88	877,683	10,247,782	11.676	10.58	10.54	10.58	10.31	10.63	980,720	10.449	0.17%
2024-06-21	0	11.80	11.80	11.84	11.76	11.92	759,000	8,971,583	11.820	10.56	10.56	10.60	10.52	10.67	848,104	10.578	-0.51%
2024-06-20	0	11.86	11.86	11.96	11.86	12.06	529,000	6,328,540	11.963	10.61	10.61	10.70	10.61	10.79	591,103	10.706	-0.50%
2024-06-19	0	11.92	11.92	11.94	11.70	11.96	673,000	8,003,926	11.893	10.67	10.67	10.69	10.47	10.70	752,008	10.643	1.88%
2024-06-18	0	11.70	11.64	11.70	11.48	11.74	603,000	7,021,660	11.645	10.47	10.42	10.47	10.27	10.51	673,790	10.421	1.56%
2024-06-17	0	11.52	11.48	11.52	11.42	11.74	1,002,000	11,567,300	11.544	10.31	10.27	10.31	10.22	10.51	1,119,632	10.331	-1.87%
2024-06-14	0	11.74	11.74	11.78	11.72	11.98	473,142	5,592,449	11.820	10.51	10.51	10.54	10.49	10.72	528,688	10.578	-1.01%
2024-06-13	0	11.86	11.84	11.92	11.66	11.96	811,612	9,577,052	11.800	10.61	10.60	10.67	10.43	10.70	906,893	10.560	1.02%
2024-06-12	0	11.74	11.70	11.74	11.48	11.78	1,153,010	13,397,464	11.620	10.51	10.47	10.51	10.27	10.54	1,288,370	10.399	0.34%
2024-06-11	0	11.70	11.70	11.74	11.60	12.12	1,788,830	21,010,267	11.745	10.47	10.47	10.51	10.38	10.85	1,998,834	10.511	-3.78%
2024-06-07	0	12.16	12.16	12.24	11.98	12.30	2,351,413	28,560,286	12.146	10.88	10.88	10.95	10.72	11.01	2,627,462	10.870	2.18%
2024-06-06	0	11.90	11.88	11.92	11.80	11.98	1,284,350	15,306,864	11.918	10.65	10.63	10.67	10.56	10.72	1,435,129	10.666	1.54%
2024-06-05	0	11.72	11.72	11.74	11.58	11.84	1,123,000	13,188,960	11.744	10.49	10.49	10.51	10.36	10.60	1,254,837	10.510	0.86%
2024-06-04	0	11.62	11.60	11.62	11.46	11.68	427,000	4,956,160	11.607	10.40	10.38	10.40	10.26	10.45	477,129	10.387	1.40%
2024-06-03	0	11.46	11.46	11.50	11.26	11.52	701,000	8,025,480	11.449	10.26	10.26	10.29	10.08	10.31	783,295	10.246	2.32%
2024-05-31	0	11.20	11.20	11.30	11.20	11.52	1,503,500	16,942,650	11.269	10.02	10.02	10.11	10.02	10.31	1,680,007	10.085	-1.41%
2024-05-30	0	11.36	11.36	11.38	11.34	11.54	1,823,000	20,856,840	11.441	10.17	10.17	10.18	10.15	10.33	2,037,015	10.239	-1.22%
2024-05-29	0	12.02	12.00	12.02	12.00	12.24	1,127,000	13,609,395	12.076	10.29	10.27	10.29	10.27	10.48	1,316,249	10.340	-1.31%
2024-05-28	0	12.18	12.18	12.24	12.14	12.30	1,003,000	12,238,580	12.202	10.43	10.43	10.48	10.39	10.53	1,171,427	10.448	0.33%
2024-05-27	0	12.14	12.12	12.14	11.90	12.16	2,153,088	25,938,207	12.047	10.39	10.38	10.39	10.19	10.41	2,514,641	10.315	0.17%
2024-05-24	0	12.12	12.10	12.12	12.08	12.26	778,000	9,451,400	12.148	10.38	10.36	10.38	10.34	10.50	908,644	10.402	-0.49%
2024-05-23	0	12.18	12.18	12.22	12.12	12.42	1,113,495	13,594,848	12.209	10.43	10.43	10.46	10.38	10.63	1,300,476	10.454	-1.93%
2024-05-22	0	12.42	12.38	12.42	12.22	12.54	825,213	10,267,151	12.442	10.63	10.60	10.63	10.46	10.74	963,785	10.653	0.00%
2024-05-21	0	12.42	12.34	12.42	12.34	12.68	1,740,041	21,615,845	12.423	10.63	10.57	10.63	10.57	10.86	2,032,234	10.636	-1.27%
2024-05-20	0	12.58	12.58	12.60	12.56	12.80	1,861,007	23,523,957	12.640	10.77	10.77	10.79	10.75	10.96	2,173,513	10.823	-0.63%
2024-05-17	0	12.66	12.64	12.66	12.26	12.80	2,393,000	30,029,620	12.549	10.84	10.82	10.84	10.50	10.96	2,794,840	10.745	3.09%
2024-05-16	0	12.28	12.26	12.28	12.10	12.50	2,211,000	27,306,040	12.350	10.51	10.50	10.51	10.36	10.70	2,582,278	10.574	1.15%
2024-05-14	0	12.14	12.12	12.14	11.96	12.24	1,824,922	22,039,185	12.077	10.39	10.38	10.39	10.24	10.48	2,131,368	10.340	0.00%
2024-05-13	0	12.14	12.14	12.16	11.64	12.22	3,204,155	38,629,967	12.056	10.39	10.39	10.41	9.966	10.46	3,742,206	10.323	4.30%
2024-05-10	0	11.64	11.62	11.64	11.34	11.72	2,587,420	29,957,886	11.578	9.966	9.949	9.966	9.710	10.03	3,021,907	9.9136	3.37%
2024-05-09	0	11.26	11.26	11.34	11.20	11.36	1,297,000	14,655,339	11.299	9.641	9.641	9.710	9.590	9.727	1,514,796	9.6748	0.54%
2024-05-08	0	11.20	11.20	11.22	11.18	11.46	1,141,401	12,898,765	11.301	9.590	9.590	9.607	9.573	9.812	1,333,068	9.6760	-1.75%
2024-05-07	0	11.40	11.36	11.40	11.28	11.46	1,070,000	12,167,320	11.371	9.761	9.727	9.761	9.658	9.812	1,249,678	9.7364	1.06%
2024-05-06	0	11.28	11.28	11.32	11.24	11.40	871,007	9,856,323	11.316	9.658	9.658	9.692	9.624	9.761	1,017,269	9.6890	-0.18%
2024-05-03	0	11.30	11.24	11.30	11.14	11.32	490,000	5,508,879	11.243	9.675	9.624	9.675	9.538	9.692	572,282	9.6262	0.89%
2024-05-02	0	11.20	11.16	11.20	10.94	11.20	876,000	9,725,341	11.102	9.590	9.555	9.590	9.367	9.590	1,023,100	9.5058	2.00%
2024-04-30	0	10.98	10.94	10.98	10.86	11.18	1,423,008	15,653,185	11.000	9.401	9.367	9.401	9.299	9.573	1,661,964	9.4185	-0.72%
2024-04-29	0	11.06	11.04	11.08	10.94	11.18	1,431,000	15,862,027	11.085	9.470	9.453	9.487	9.367	9.573	1,671,298	9.4908	0.91%
2024-04-26	0	10.96	10.92	10.96	10.82	11.00	577,999	6,335,420	10.961	9.384	9.350	9.384	9.264	9.418	675,058	9.3850	1.29%
2024-04-25	0	10.82	10.82	10.86	10.80	10.98	767,000	8,348,620	10.885	9.264	9.264	9.299	9.247	9.401	895,797	9.3198	-0.73%
2024-04-24	0	10.90	10.88	10.90	10.66	10.94	775,000	8,375,929	10.808	9.333	9.316	9.333	9.127	9.367	905,140	9.2537	2.64%
2024-04-23	0	10.62	10.60	10.62	10.60	10.70	245,564	2,615,062	10.649	9.093	9.076	9.093	9.076	9.162	286,800	9.1181	0.38%
2024-04-22	0	10.58	10.56	10.58	10.56	10.78	932,000	9,901,941	10.624	9.059	9.042	9.059	9.042	9.230	1,088,504	9.0968	-0.56%
2024-04-19	0	10.64	10.58	10.64	10.50	10.64	491,000	5,191,965	10.574	9.110	9.059	9.110	8.990	9.110	573,450	9.0539	0.38%
2024-04-18	0	10.60	10.60	10.62	10.54	10.72	581,000	6,178,332	10.634	9.076	9.076	9.093	9.025	9.179	678,563	9.1050	0.19%
2024-04-17	0	10.58	10.58	10.62	10.48	10.64	383,000	4,042,390	10.555	9.059	9.059	9.093	8.973	9.110	447,314	9.0370	0.76%
2024-04-16	0	10.50	10.50	10.52	10.46	10.68	768,272	8,098,324	10.541	8.990	8.990	9.007	8.956	9.144	897,282	9.0254	-2.60%
2024-04-15	0	10.78	10.72	10.78	10.54	10.84	669,000	7,189,785	10.747	9.230	9.179	9.230	9.025	9.281	781,340	9.2019	1.13%
2024-04-12	0	10.66	10.66	10.72	10.62	11.02	719,000	7,728,760	10.749	9.127	9.127	9.179	9.093	9.436	839,737	9.2038	-2.56%
2024-04-11	0	10.94	10.92	10.96	10.84	11.04	1,076,094	11,785,183	10.952	9.367	9.350	9.384	9.281	9.453	1,256,795	9.3772	0.18%
2024-04-10	0	10.92	10.92	10.94	10.74	10.92	1,274,447	13,861,002	10.876	9.350	9.350	9.367	9.196	9.350	1,488,456	9.3123	1.30%
2024-04-09	0	10.78	10.76	10.78	10.78	10.96	419,358	4,544,571	10.837	9.230	9.213	9.230	9.230	9.384	489,778	9.2788	0.00%
2024-04-08	0	10.78	10.78	10.80	10.70	10.96	985,000	10,638,908	10.801	9.230	9.230	9.247	9.162	9.384	1,150,404	9.2480	0.19%
2024-04-05	0	10.76	10.76	10.80	10.74	11.14	805,040	8,733,860	10.849	9.213	9.213	9.247	9.196	9.538	940,225	9.2891	-3.06%
2024-04-03	0	11.10	11.06	11.10	10.84	11.10	2,310,051	25,393,461	10.993	9.504	9.470	9.504	9.281	9.504	2,697,962	9.4121	2.02%
2024-04-02	0	10.88	10.82	10.88	10.46	10.94	2,810,899	30,361,805	10.801	9.316	9.264	9.316	8.956	9.367	3,282,913	9.2484	5.02%
2024-03-28	0	10.36	10.36	10.42	10.02	10.64	6,352,128	65,780,254	10.356	8.870	8.870	8.922	8.579	9.110	7,418,796	8.8667	9.17%
2024-03-27	0	9.490	9.480	9.490	9.410	9.770	2,367,050	22,589,065	9.5431	8.126	8.117	8.126	8.057	8.365	2,764,532	8.1710	-2.87%
2024-03-26	0	9.770	9.770	9.790	9.740	10.10	2,077,000	20,577,935	9.9075	8.365	8.365	8.382	8.340	8.648	2,425,776	8.4830	-3.08%
2024-03-25	0	10.08	10.08	10.10	10.08	10.30	505,000	5,108,270	10.115	8.631	8.631	8.648	8.631	8.819	589,801	8.6610	-1.18%
2024-03-22	0	10.20	10.18	10.20	10.12	10.34	686,005	6,986,331	10.184	8.733	8.716	8.733	8.665	8.853	801,201	8.7198	-0.97%
2024-03-21	0	10.30	10.28	10.30	10.12	10.34	770,504	7,920,458	10.280	8.819	8.802	8.819	8.665	8.853	899,889	8.8016	1.38%
2024-03-20	0	10.16	10.14	10.16	10.02	10.20	1,027,000	10,392,696	10.119	8.699	8.682	8.699	8.579	8.733	1,199,457	8.6645	0.79%
2024-03-19	0	10.08	10.06	10.08	10.04	10.24	981,001	9,900,650	10.092	8.631	8.614	8.631	8.596	8.768	1,145,734	8.6413	-1.37%
2024-03-18	0	10.22	10.22	10.26	10.08	10.28	653,000	6,674,344	10.221	8.751	8.751	8.785	8.631	8.802	762,654	8.7515	1.39%
2024-03-15	0	10.08	10.08	10.14	10.06	10.22	1,612,003	16,283,320	10.101	8.631	8.631	8.682	8.614	8.751	1,882,695	8.6489	-1.75%
2024-03-14	0	10.26	10.26	10.28	10.20	10.40	751,461	7,721,806	10.276	8.785	8.785	8.802	8.733	8.905	877,649	8.7983	-1.35%
2024-03-13	0	10.40	10.38	10.40	10.20	10.44	1,845,005	19,053,241	10.327	8.905	8.888	8.905	8.733	8.939	2,154,824	8.8421	1.56%
2024-03-12	0	10.24	10.22	10.26	10.10	10.30	679,790	6,943,806	10.215	8.768	8.751	8.785	8.648	8.819	793,942	8.7460	1.39%
2024-03-11	0	10.10	10.10	10.14	10.06	10.24	784,000	7,942,033	10.130	8.648	8.648	8.682	8.614	8.768	915,652	8.6736	-0.39%
2024-03-08	0	10.14	10.12	10.14	10.08	10.20	758,448	7,673,526	10.117	8.682	8.665	8.682	8.631	8.733	885,809	8.6627	1.00%
2024-03-07	0	10.04	10.04	10.10	10.04	10.30	2,600,300	26,221,612	10.084	8.596	8.596	8.648	8.596	8.819	3,036,950	8.6342	0.20%
2024-03-06	0	10.02	10.02	10.10	10.02	10.20	2,691,000	27,042,800	10.049	8.579	8.579	8.648	8.579	8.733	3,142,881	8.6045	0.50%
2024-03-05	0	9.970	9.970	10.02	9.960	10.12	2,348,000	23,464,029	9.9932	8.537	8.537	8.579	8.528	8.665	2,742,283	8.5564	-0.50%
2024-03-04	0	10.02	10.02	10.08	10.02	10.32	2,227,000	22,404,138	10.060	8.579	8.579	8.631	8.579	8.836	2,600,964	8.6138	-2.91%
2024-03-01	0	10.32	10.32	10.34	10.14	10.32	838,419	8,613,315	10.273	8.836	8.836	8.853	8.682	8.836	979,209	8.7962	0.78%
2024-02-29	0	10.24	10.22	10.24	10.04	10.32	3,643,000	37,307,770	10.241	8.768	8.751	8.768	8.596	8.836	4,254,743	8.7685	2.71%
2024-02-28	0	9.970	9.970	9.980	9.970	10.22	2,215,500	22,354,175	10.090	8.537	8.537	8.545	8.537	8.751	2,587,533	8.6392	-2.25%
2024-02-27	0	10.20	10.18	10.20	9.990	10.24	1,617,202	16,348,092	10.109	8.733	8.716	8.733	8.554	8.768	1,888,767	8.6554	0.79%
2024-02-26	0	10.12	10.10	10.12	10.04	10.44	1,897,200	19,233,376	10.138	8.665	8.648	8.665	8.596	8.939	2,215,783	8.6802	-3.07%
2024-02-23	0	10.44	10.40	10.44	10.38	10.60	642,555	6,715,878	10.452	8.939	8.905	8.939	8.888	9.076	750,455	8.9491	-0.19%
2024-02-22	0	10.46	10.42	10.46	10.12	10.46	1,392,100	14,337,550	10.299	8.956	8.922	8.956	8.665	8.956	1,625,866	8.8184	2.95%
2024-02-21	0	10.16	10.10	10.16	9.990	10.24	2,075,400	21,056,270	10.146	8.699	8.648	8.699	8.554	8.768	2,423,907	8.6869	1.40%
2024-02-20	0	10.02	9.990	10.02	9.870	10.02	1,217,492	12,138,750	9.9703	8.579	8.554	8.579	8.451	8.579	1,421,937	8.5368	1.42%
2024-02-19	0	9.880	9.870	9.880	9.690	9.930	1,348,000	13,270,085	9.8443	8.459	8.451	8.459	8.297	8.502	1,574,360	8.4289	0.92%
2024-02-16	0	9.790	9.740	9.790	9.640	9.800	552,000	5,384,680	9.7549	8.382	8.340	8.382	8.254	8.391	644,693	8.3523	1.56%
2024-02-15	0	9.640	9.630	9.640	9.490	9.680	592,836	5,684,968	9.5894	8.254	8.245	8.254	8.126	8.288	692,387	8.2107	0.63%
2024-02-14	0	9.580	9.570	9.580	9.410	9.600	247,820	2,351,858	9.4902	8.203	8.194	8.203	8.057	8.220	289,435	8.1257	-0.21%
2024-02-09	0	9.600	9.580	9.600	9.550	9.680	178,000	1,710,720	9.6108	8.220	8.203	8.220	8.177	8.288	207,890	8.2290	-1.54%
2024-02-08	0	9.750	9.710	9.750	9.750	9.940	512,000	5,022,270	9.8091	8.348	8.314	8.348	8.348	8.511	597,977	8.3988	-0.91%
2024-02-07	0	9.840	9.800	9.840	9.510	9.950	494,280	4,871,384	9.8555	8.425	8.391	8.425	8.143	8.519	577,281	8.4385	-0.10%
2024-02-06	0	9.850	9.830	9.860	9.600	9.860	768,300	7,495,523	9.7560	8.434	8.417	8.442	8.220	8.442	897,315	8.3533	3.58%
2024-02-05	0	9.510	9.510	9.530	9.410	9.660	455,904	4,339,839	9.5192	8.143	8.143	8.160	8.057	8.271	532,461	8.1505	-1.55%
2024-02-02	0	9.660	9.660	9.690	9.530	9.910	1,052,900	10,238,466	9.7241	8.271	8.271	8.297	8.160	8.485	1,229,706	8.3259	0.42%
2024-02-01	0	9.620	9.590	9.620	9.460	9.720	900,000	8,624,820	9.5831	8.237	8.211	8.237	8.100	8.322	1,051,131	8.2053	0.42%
2024-01-31	0	9.580	9.520	9.590	9.490	9.790	686,485	6,566,226	9.5650	8.203	8.151	8.211	8.126	8.382	801,762	8.1897	-1.14%
2024-01-30	0	9.690	9.660	9.690	9.660	9.840	914,791	8,892,444	9.7207	8.297	8.271	8.297	8.271	8.425	1,068,405	8.3231	-1.52%
2024-01-29	0	9.840	9.840	9.870	9.820	10.10	648,532	6,439,950	9.9300	8.425	8.425	8.451	8.408	8.648	757,435	8.5023	-1.01%
2024-01-26	0	9.940	9.840	9.940	9.830	10.04	923,000	9,133,155	9.8951	8.511	8.425	8.511	8.417	8.596	1,077,993	8.4724	-1.00%
2024-01-25	0	10.04	10.00	10.04	9.450	10.06	2,402,100	23,634,556	9.8391	8.596	8.562	8.596	8.091	8.614	2,805,468	8.4245	5.57%
2024-01-24	0	9.510	9.510	9.560	9.230	9.630	909,000	8,508,270	9.3600	8.143	8.143	8.185	7.903	8.245	1,061,642	8.0143	3.15%
2024-01-23	0	9.220	9.160	9.220	9.040	9.220	1,237,100	11,330,741	9.1591	7.894	7.843	7.894	7.740	7.894	1,444,837	7.8422	1.88%
2024-01-22	0	9.050	9.050	9.060	9.000	9.310	1,053,183	9,608,259	9.1231	7.749	7.749	7.757	7.706	7.971	1,230,037	7.8114	-2.16%
2024-01-19	0	9.250	9.250	9.280	9.210	9.410	797,036	7,404,848	9.2905	7.920	7.920	7.946	7.886	8.057	930,877	7.9547	-1.70%
2024-01-18	0	9.410	9.360	9.410	9.290	9.410	402,966	3,768,980	9.3531	8.057	8.014	8.057	7.954	8.057	470,633	8.0083	0.75%
2024-01-17	0	9.340	9.320	9.340	9.290	9.600	898,935	8,430,535	9.3784	7.997	7.980	7.997	7.954	8.220	1,049,887	8.0299	-3.21%
2024-01-16	0	9.650	9.650	9.700	9.610	9.820	305,000	2,969,900	9.7374	8.263	8.263	8.305	8.228	8.408	356,216	8.3373	-1.33%
2024-01-15	0	9.780	9.770	9.780	9.650	9.820	206,000	2,010,270	9.7586	8.374	8.365	8.374	8.263	8.408	240,592	8.3555	0.41%
2024-01-12	0	9.740	9.670	9.740	9.600	9.810	469,500	4,570,160	9.7341	8.340	8.280	8.340	8.220	8.400	548,340	8.3345	0.21%
2024-01-11	0	9.720	9.710	9.720	9.680	9.830	162,164	1,580,769	9.7480	8.322	8.314	8.322	8.288	8.417	189,395	8.3464	-0.21%
2024-01-10	0	9.740	9.670	9.740	9.670	9.790	283,453	2,754,816	9.7188	8.340	8.280	8.340	8.280	8.382	331,051	8.3214	-0.71%
2024-01-09	0	9.810	9.790	9.810	9.790	9.860	219,000	2,150,590	9.8200	8.400	8.382	8.400	8.382	8.442	255,775	8.4081	0.20%
2024-01-08	0	9.790	9.740	9.790	9.740	10.04	465,971	4,577,685	9.8240	8.382	8.340	8.382	8.340	8.596	544,218	8.4115	-1.31%
2024-01-05	0	9.920	9.920	9.960	9.910	10.04	612,000	6,102,360	9.9712	8.494	8.494	8.528	8.485	8.596	714,769	8.5375	-0.30%
2024-01-04	0	9.950	9.910	9.950	9.880	9.980	470,100	4,664,350	9.9220	8.519	8.485	8.519	8.459	8.545	549,041	8.4955	-0.30%
2024-01-03	0	9.980	9.960	9.980	9.820	9.980	800,000	7,916,573	9.8957	8.545	8.528	8.545	8.408	8.545	934,338	8.4729	1.01%
2024-01-02	0	9.880	9.840	9.880	9.740	9.890	911,000	8,954,880	9.8297	8.459	8.425	8.459	8.340	8.468	1,063,978	8.4164	1.96%
2023-12-29	0	9.690	9.670	9.700	9.620	9.740	328,288	3,173,013	9.6653	8.297	8.280	8.305	8.237	8.340	383,415	8.2757	0.73%
2023-12-28	0	9.620	9.620	9.640	9.430	9.640	358,000	3,424,160	9.5647	8.237	8.237	8.254	8.074	8.254	418,116	8.1895	2.01%
2023-12-27	0	9.430	9.390	9.430	9.270	9.450	242,000	2,262,310	9.3484	8.074	8.040	8.074	7.937	8.091	282,637	8.0043	1.62%
2023-12-22	0	9.280	9.270	9.310	9.260	9.390	465,000	4,332,650	9.3175	7.946	7.937	7.971	7.929	8.040	543,084	7.9779	-0.85%
2023-12-21	0	9.360	9.310	9.360	9.240	9.360	285,659	2,650,522	9.2786	8.014	7.971	8.014	7.911	8.014	333,628	7.9446	0.54%
2023-12-20	0	9.310	9.280	9.310	9.250	9.380	261,474	2,432,918	9.3046	7.971	7.946	7.971	7.920	8.031	305,381	7.9668	0.11%
2023-12-19	0	9.300	9.300	9.340	9.250	9.360	941,260	8,780,095	9.3280	7.963	7.963	7.997	7.920	8.014	1,099,319	7.9868	-0.64%
2023-12-18	0	9.360	9.360	9.380	9.340	9.510	311,000	2,919,720	9.3882	8.014	8.014	8.031	7.997	8.143	363,224	8.0383	-1.58%
2023-12-15	0	9.510	9.500	9.520	9.280	9.660	374,500	3,574,425	9.5445	8.143	8.134	8.151	7.946	8.271	437,387	8.1722	1.06%
2023-12-14	0	9.410	9.410	9.440	9.350	9.450	334,000	3,139,515	9.3997	8.057	8.057	8.083	8.006	8.091	390,086	8.0483	0.11%
2023-12-13	0	9.400	9.310	9.400	9.300	9.400	566,579	5,298,510	9.3518	8.048	7.971	8.048	7.963	8.048	661,721	8.0072	0.75%
2023-12-12	0	9.330	9.310	9.360	9.250	9.370	311,809	2,901,185	9.3044	7.989	7.971	8.014	7.920	8.023	364,169	7.9666	0.43%
2023-12-11	0	9.290	9.230	9.290	9.150	9.300	551,630	5,077,650	9.2048	7.954	7.903	7.954	7.834	7.963	644,261	7.8814	-0.32%
2023-12-08	0	9.320	9.290	9.320	9.250	9.360	220,500	2,048,255	9.2891	7.980	7.954	7.980	7.920	8.014	257,527	7.9536	-0.43%
2023-12-07	0	9.360	9.310	9.360	9.220	9.380	518,122	4,799,855	9.2639	8.014	7.971	8.014	7.894	8.031	605,127	7.9320	0.00%
2023-12-06	0	9.360	9.300	9.360	9.240	9.360	342,673	3,186,265	9.2983	8.014	7.963	8.014	7.911	8.014	400,216	7.9614	1.30%
2023-12-05	0	9.240	9.220	9.240	9.210	9.500	1,031,710	9,614,444	9.3189	7.911	7.894	7.911	7.886	8.134	1,204,958	7.9791	-1.60%
2023-12-04	0	9.390	9.390	9.400	9.300	9.480	509,267	4,772,366	9.3710	8.040	8.040	8.048	7.963	8.117	594,785	8.0237	0.00%
2023-12-01	0	9.390	9.390	9.420	9.370	9.500	406,000	3,821,760	9.4132	8.040	8.040	8.066	8.023	8.134	474,177	8.0598	0.00%
2023-11-30	0	9.390	9.390	9.460	9.320	9.470	538,885	5,063,207	9.3957	8.040	8.040	8.100	7.980	8.108	629,376	8.0448	-0.63%
2023-11-29	0	9.450	9.410	9.450	9.400	9.550	853,200	8,078,426	9.4684	8.091	8.057	8.091	8.048	8.177	996,472	8.1070	-1.25%
2023-11-28	0	9.570	9.570	9.610	9.440	9.610	345,120	3,295,857	9.5499	8.194	8.194	8.228	8.083	8.228	403,074	8.1768	0.00%
2023-11-27	0	9.570	9.570	9.620	9.540	9.700	456,400	4,367,538	9.5695	8.194	8.194	8.237	8.168	8.305	533,040	8.1936	-0.73%
2023-11-24	0	9.640	9.610	9.640	9.600	9.710	282,000	2,714,120	9.6245	8.254	8.228	8.254	8.220	8.314	329,354	8.2407	-0.62%
2023-11-23	0	9.700	9.690	9.710	9.560	9.710	255,000	2,458,020	9.6393	8.305	8.297	8.314	8.185	8.314	297,820	8.2534	1.04%
2023-11-22	0	9.600	9.600	9.630	9.570	9.660	289,700	2,782,040	9.6032	8.220	8.220	8.245	8.194	8.271	338,347	8.2224	-0.62%
2023-11-21	0	9.660	9.610	9.660	9.610	9.800	425,201	4,123,064	9.6967	8.271	8.228	8.271	8.228	8.391	496,602	8.3026	0.52%
2023-11-20	0	9.610	9.610	9.680	9.550	9.670	766,632	7,379,680	9.6261	8.228	8.228	8.288	8.177	8.280	895,367	8.2421	0.42%
2023-11-17	0	9.570	9.570	9.650	9.540	9.650	308,185	2,965,026	9.6209	8.194	8.194	8.263	8.168	8.263	359,936	8.2376	-1.44%
2023-11-16	0	9.710	9.710	9.720	9.690	9.860	177,000	1,727,380	9.7592	8.314	8.314	8.322	8.297	8.442	206,722	8.3560	-1.32%
2023-11-15	0	9.840	9.790	9.840	9.710	9.840	675,000	6,606,388	9.7872	8.425	8.382	8.425	8.314	8.425	788,348	8.3800	1.97%
2023-11-14	0	9.650	9.640	9.650	9.610	9.690	124,500	1,200,885	9.6457	8.263	8.254	8.263	8.228	8.297	145,406	8.2588	0.73%
2023-11-13	0	9.580	9.580	9.620	9.520	9.670	186,186	1,777,918	9.5491	8.203	8.203	8.237	8.151	8.280	217,451	8.1762	-0.10%
2023-11-10	0	9.590	9.550	9.590	9.520	9.700	470,444	4,499,409	9.5642	8.211	8.177	8.211	8.151	8.305	549,442	8.1890	-1.24%
2023-11-09	0	9.710	9.690	9.720	9.670	9.790	339,818	3,296,305	9.7002	8.314	8.297	8.322	8.280	8.382	396,881	8.3055	-0.31%
2023-11-08	0	9.740	9.670	9.740	9.680	9.840	484,000	4,704,410	9.7199	8.340	8.280	8.340	8.288	8.425	565,275	8.3223	-0.41%
2023-11-07	0	9.780	9.740	9.780	9.700	9.890	283,138	2,767,918	9.7759	8.374	8.340	8.374	8.305	8.468	330,683	8.3703	-0.71%
2023-11-06	0	9.850	9.830	9.880	9.800	9.960	389,027	3,846,154	9.8866	8.434	8.417	8.459	8.391	8.528	454,354	8.4651	0.31%
2023-11-03	0	9.820	9.820	9.840	9.630	9.850	553,000	5,404,165	9.7725	8.408	8.408	8.425	8.245	8.434	645,861	8.3674	2.19%
2023-11-02	0	9.610	9.600	9.660	9.550	9.660	228,000	2,194,000	9.6228	8.228	8.220	8.271	8.177	8.271	266,286	8.2392	0.95%
2023-11-01	0	9.520	9.520	9.570	9.410	9.710	276,000	2,636,390	9.5521	8.151	8.151	8.194	8.057	8.314	322,347	8.1787	-0.52%
2023-10-31	0	9.570	9.570	9.590	9.560	9.690	778,000	7,469,770	9.6012	8.194	8.194	8.211	8.185	8.297	908,644	8.2208	-1.24%
2023-10-30	0	9.690	9.630	9.690	9.590	9.730	231,000	2,228,260	9.6461	8.297	8.245	8.297	8.211	8.331	269,790	8.2592	-0.92%
2023-10-27	0	9.780	9.730	9.780	9.530	9.800	387,000	3,758,910	9.7129	8.374	8.331	8.374	8.160	8.391	451,986	8.3164	1.87%
2023-10-26	0	9.600	9.530	9.610	9.400	9.620	704,076	6,689,877	9.5016	8.220	8.160	8.228	8.048	8.237	822,307	8.1355	0.63%
2023-10-25	0	9.540	9.540	9.600	9.540	9.810	475,000	4,572,100	9.6255	8.168	8.168	8.220	8.168	8.400	554,763	8.2415	-0.10%
2023-10-24	0	9.550	9.540	9.550	9.500	9.600	385,103	3,675,755	9.5449	8.177	8.168	8.177	8.134	8.220	449,771	8.1725	-0.52%
2023-10-20	0	9.600	9.600	9.620	9.600	9.740	480,000	4,635,720	9.6578	8.220	8.220	8.237	8.220	8.340	560,603	8.2692	-1.03%
2023-10-19	0	9.700	9.670	9.720	9.660	9.830	522,500	5,075,705	9.7143	8.305	8.280	8.322	8.271	8.417	610,240	8.3176	-1.92%
2023-10-18	0	9.890	9.880	9.900	9.850	9.960	217,800	2,152,464	9.8828	8.468	8.459	8.477	8.434	8.528	254,374	8.4618	-0.20%
2023-10-17	0	9.910	9.900	9.990	9.670	9.980	122,000	1,208,938	9.9093	8.485	8.477	8.554	8.280	8.545	142,487	8.4846	0.20%
2023-10-16	0	9.890	9.880	9.890	9.890	10.00	394,000	3,914,279	9.9347	8.468	8.459	8.468	8.468	8.562	460,162	8.5063	-0.50%
2023-10-13	0	9.940	9.930	9.940	9.890	10.12	663,000	6,614,580	9.9767	8.511	8.502	8.511	8.468	8.665	774,333	8.5423	-2.36%
2023-10-12	0	10.18	10.18	10.20	10.10	10.24	749,000	7,619,360	10.173	8.716	8.716	8.733	8.648	8.768	874,774	8.7101	1.80%
2023-10-11	0	10.00	9.980	10.00	9.980	10.12	1,381,374	13,849,444	10.026	8.562	8.545	8.562	8.545	8.665	1,613,338	8.5843	0.20%
2023-10-10	0	9.980	9.930	9.980	9.670	10.08	427,000	4,257,020	9.9696	8.545	8.502	8.545	8.280	8.631	498,703	8.5362	-0.40%
2023-10-09	0	10.02	9.930	10.02	9.950	10.08	553,398	5,543,929	10.018	8.579	8.502	8.579	8.519	8.631	646,326	8.5776	0.00%
2023-10-06	0	10.02	10.00	10.02	9.730	10.06	619,110	6,176,234	9.9760	8.579	8.562	8.579	8.331	8.614	723,073	8.5416	2.98%
2023-10-05	0	9.730	9.720	9.730	9.590	9.770	260,000	2,525,100	9.7119	8.331	8.322	8.331	8.211	8.365	303,660	8.3156	0.10%
2023-10-04	0	9.720	9.700	9.720	9.550	9.720	289,300	2,786,695	9.6325	8.322	8.305	8.322	8.177	8.322	337,880	8.2476	0.73%
2023-10-03	0	9.650	9.620	9.650	9.520	9.810	513,434	4,922,095	9.5866	8.263	8.237	8.263	8.151	8.400	599,651	8.2083	-1.93%
2023-09-29	0	9.840	9.840	9.870	9.730	9.900	283,160	2,781,671	9.8237	8.425	8.425	8.451	8.331	8.477	330,709	8.4112	1.34%
2023-09-28	0	9.710	9.700	9.710	9.700	9.810	518,200	5,054,660	9.7543	8.314	8.305	8.314	8.305	8.400	605,218	8.3518	-1.02%
2023-09-27	0	9.810	9.800	9.810	9.800	9.910	548,074	5,392,473	9.8390	8.400	8.391	8.400	8.391	8.485	640,108	8.4243	-0.61%
2023-09-26	0	9.870	9.850	9.870	9.850	10.00	562,000	5,567,050	9.9058	8.451	8.434	8.451	8.434	8.562	656,373	8.4815	-0.40%
2023-09-25	0	9.910	9.900	9.910	9.910	10.06	473,000	4,708,660	9.9549	8.485	8.477	8.485	8.485	8.614	552,428	8.5236	-1.49%
2023-09-22	0	10.06	10.02	10.06	9.810	10.06	731,500	7,257,977	9.9220	8.614	8.579	8.614	8.400	8.614	854,336	8.4955	1.82%
2023-09-21	0	10.30	10.28	10.30	10.26	10.38	930,096	9,582,770	10.303	8.459	8.443	8.459	8.427	8.525	1,132,458	8.4619	-0.19%
2023-09-20	0	10.32	10.32	10.34	10.32	10.38	667,000	6,907,680	10.356	8.476	8.476	8.492	8.476	8.525	812,120	8.5057	-0.39%
2023-09-19	0	10.36	10.36	10.38	10.28	10.38	794,700	8,211,958	10.333	8.509	8.509	8.525	8.443	8.525	967,604	8.4869	0.39%
2023-09-18	0	10.32	10.32	10.36	10.30	10.42	672,000	6,956,540	10.352	8.476	8.476	8.509	8.459	8.558	818,208	8.5022	-0.39%
2023-09-15	0	10.36	10.36	10.44	10.26	10.50	1,268,092	13,149,206	10.369	8.509	8.509	8.574	8.427	8.624	1,543,993	8.5164	-0.19%
2023-09-14	0	10.38	10.38	10.42	10.36	10.46	1,184,500	12,293,770	10.379	8.525	8.525	8.558	8.509	8.591	1,442,213	8.5242	0.19%
2023-09-13	0	10.36	10.34	10.38	10.34	10.48	664,534	6,912,524	10.402	8.509	8.492	8.525	8.492	8.607	809,118	8.5433	-0.96%
2023-09-12	0	10.46	10.40	10.46	10.30	10.46	988,729	10,296,956	10.414	8.591	8.542	8.591	8.459	8.591	1,203,848	8.5534	0.77%
2023-09-11	0	10.38	10.38	10.42	10.34	10.48	921,100	9,566,238	10.386	8.525	8.525	8.558	8.492	8.607	1,121,505	8.5298	-0.76%
2023-09-07	0	10.46	10.42	10.46	10.42	10.54	577,094	6,046,130	10.477	8.591	8.558	8.591	8.558	8.657	702,653	8.6047	-0.76%
2023-09-06	0	10.54	10.54	10.56	10.36	10.62	999,000	10,447,440	10.458	8.657	8.657	8.673	8.509	8.722	1,216,354	8.5891	0.38%
2023-09-05	0	10.50	10.50	10.52	10.46	10.60	674,268	7,091,800	10.518	8.624	8.624	8.640	8.591	8.706	820,969	8.6383	-0.38%
2023-09-04	0	10.54	10.54	10.56	10.30	10.70	1,341,000	14,128,040	10.535	8.657	8.657	8.673	8.459	8.788	1,632,763	8.6528	2.33%
2023-08-31	0	10.30	10.30	10.34	10.20	10.72	3,621,466	37,480,578	10.350	8.459	8.459	8.492	8.377	8.804	4,409,394	8.5002	-4.81%
2023-08-30	0	10.82	10.82	10.84	10.76	11.00	456,600	4,965,132	10.874	8.887	8.887	8.903	8.837	9.034	555,943	8.9310	-0.55%
2023-08-29	0	10.88	10.86	10.88	10.66	10.94	667,000	7,250,160	10.870	8.936	8.919	8.936	8.755	8.985	812,120	8.9274	2.45%
2023-08-28	0	10.62	10.62	10.64	10.62	10.98	545,000	5,866,138	10.764	8.722	8.722	8.739	8.722	9.018	663,576	8.8402	0.00%
2023-08-25	0	10.62	10.62	10.66	10.46	10.70	288,940	3,064,922	10.607	8.722	8.722	8.755	8.591	8.788	351,805	8.7120	-0.56%
2023-08-24	0	10.68	10.68	10.74	10.50	10.78	270,000	2,879,140	10.663	8.772	8.772	8.821	8.624	8.854	328,744	8.7580	1.71%
2023-08-23	0	10.50	10.50	10.52	10.50	10.70	452,000	4,770,817	10.555	8.624	8.624	8.640	8.624	8.788	550,342	8.6688	-2.78%
2023-08-22	0	10.80	10.68	10.80	10.38	10.82	658,000	6,983,420	10.613	8.870	8.772	8.870	8.525	8.887	801,162	8.7166	2.86%
2023-08-21	0	10.50	10.50	10.56	10.48	10.76	772,850	8,160,600	10.559	8.624	8.624	8.673	8.607	8.837	941,000	8.6723	-2.42%
2023-08-18	0	10.76	10.76	10.80	10.76	11.08	394,800	4,297,900	10.886	8.837	8.837	8.870	8.837	9.100	480,697	8.9410	-1.47%
2023-08-17	0	10.92	10.90	10.92	10.72	10.96	565,000	6,135,920	10.860	8.969	8.952	8.969	8.804	9.002	687,928	8.9194	-0.36%
2023-08-16	0	10.96	10.96	11.04	10.90	11.14	834,800	9,209,828	11.032	9.002	9.002	9.067	8.952	9.149	1,016,429	9.0610	-0.72%
2023-08-15	0	11.04	11.02	11.04	11.04	11.26	406,400	4,511,956	11.102	9.067	9.051	9.067	9.067	9.248	494,821	9.1184	-1.60%
2023-08-14	0	11.22	11.20	11.22	10.98	11.36	717,647	7,954,697	11.084	9.215	9.199	9.215	9.018	9.330	873,787	9.1037	-1.23%
2023-08-11	0	11.36	11.36	11.38	11.26	11.60	473,753	5,409,743	11.419	9.330	9.330	9.346	9.248	9.527	576,828	9.3784	-2.07%
2023-08-10	0	11.60	11.58	11.60	11.42	11.60	412,584	4,746,062	11.503	9.527	9.511	9.527	9.379	9.527	502,351	9.4477	1.22%
2023-08-09	0	11.46	11.42	11.46	11.40	11.48	355,400	4,065,396	11.439	9.412	9.379	9.412	9.363	9.429	432,725	9.3949	0.35%
2023-08-08	0	11.42	11.38	11.44	11.36	11.56	398,400	4,566,708	11.463	9.379	9.346	9.396	9.330	9.494	485,080	9.4143	-0.52%
2023-08-07	0	11.48	11.48	11.50	11.48	11.68	532,085	6,160,626	11.578	9.429	9.429	9.445	9.429	9.593	647,852	9.5093	-1.37%
2023-08-04	0	11.64	11.60	11.64	11.56	11.80	463,400	5,415,392	11.686	9.560	9.527	9.560	9.494	9.691	564,223	9.5980	0.00%
2023-08-03	0	11.64	11.62	11.64	11.40	11.74	1,059,000	12,296,640	11.612	9.560	9.544	9.560	9.363	9.642	1,289,408	9.5367	1.04%
2023-08-02	0	11.52	11.50	11.54	11.46	11.76	556,000	6,433,620	11.571	9.461	9.445	9.478	9.412	9.659	676,970	9.5036	-1.54%
2023-08-01	0	11.70	11.62	11.70	11.60	11.88	619,600	7,261,796	11.720	9.609	9.544	9.609	9.527	9.757	754,407	9.6258	1.21%
2023-07-31	0	11.56	11.56	11.60	11.56	11.88	1,187,120	13,842,229	11.660	9.494	9.494	9.527	9.494	9.757	1,445,403	9.5767	-1.70%
2023-07-28	0	11.76	11.72	11.76	11.42	11.78	830,100	9,701,040	11.687	9.659	9.626	9.659	9.379	9.675	1,010,706	9.5983	2.26%
2023-07-27	0	11.50	11.42	11.50	11.22	11.52	726,200	8,322,796	11.461	9.445	9.379	9.445	9.215	9.461	884,200	9.4128	1.05%
2023-07-26	0	11.38	11.34	11.38	11.30	11.48	737,600	8,391,498	11.377	9.346	9.314	9.346	9.281	9.429	898,081	9.3438	0.71%
2023-07-25	0	11.30	11.24	11.30	11.08	11.30	687,900	7,697,709	11.190	9.281	9.231	9.281	9.100	9.281	837,567	9.1906	2.73%
2023-07-24	0	11.00	10.92	11.00	10.88	11.12	271,700	2,988,188	10.998	9.034	8.969	9.034	8.936	9.133	330,814	9.0328	-0.90%
2023-07-21	0	11.10	11.10	11.14	10.96	11.14	311,837	3,449,423	11.062	9.117	9.117	9.149	9.002	9.149	379,684	9.0850	1.28%
2023-07-20	0	10.96	10.96	10.98	10.82	11.06	439,000	4,830,860	11.004	9.002	9.002	9.018	8.887	9.084	534,514	9.0379	0.37%
2023-07-19	0	10.92	10.90	10.92	10.74	10.92	578,600	6,257,096	10.814	8.969	8.952	8.969	8.821	8.969	704,487	8.8818	0.18%
2023-07-18	0	10.90	10.90	10.94	10.90	11.06	371,835	4,079,202	10.970	8.952	8.952	8.985	8.952	9.084	452,736	9.0101	-1.09%
2023-07-14	0	11.02	11.02	11.04	10.92	11.06	258,000	2,836,858	10.996	9.051	9.051	9.067	8.969	9.084	314,133	9.0307	0.55%
2023-07-13	0	10.96	10.96	11.02	10.86	11.06	498,000	5,464,090	10.972	9.002	9.002	9.051	8.919	9.084	606,351	9.0114	1.48%
2023-07-12	0	10.80	10.80	10.82	10.80	11.06	507,366	5,516,988	10.874	8.870	8.870	8.887	8.870	9.084	617,754	8.9307	-2.35%
2023-07-11	0	11.06	10.98	11.06	10.82	11.10	634,434	6,970,666	10.987	9.084	9.018	9.084	8.887	9.117	772,469	9.0239	1.84%
2023-07-10	0	10.86	10.86	10.88	10.84	11.08	457,600	5,002,492	10.932	8.919	8.919	8.936	8.903	9.100	557,161	8.9785	-0.18%
2023-07-07	0	10.88	10.88	10.94	10.86	11.04	569,890	6,233,114	10.937	8.936	8.936	8.985	8.919	9.067	693,882	8.9830	-2.16%
2023-07-06	0	11.12	11.06	11.12	11.04	11.24	669,600	7,441,060	11.113	9.133	9.084	9.133	9.067	9.231	815,286	9.1269	-1.77%
2023-07-05	0	11.32	11.24	11.32	11.22	11.38	173,000	1,952,160	11.284	9.297	9.231	9.297	9.215	9.346	210,640	9.2678	0.53%
2023-07-04	0	11.26	11.26	11.38	11.26	11.44	313,000	3,549,220	11.339	9.248	9.248	9.346	9.248	9.396	381,100	9.3131	-1.40%
2023-07-03	0	11.42	11.42	11.44	11.38	11.54	271,000	3,107,400	11.466	9.379	9.379	9.396	9.346	9.478	329,962	9.4175	0.53%
2023-06-30	0	11.36	11.34	11.36	11.18	11.36	261,000	2,950,220	11.304	9.330	9.314	9.330	9.182	9.330	317,786	9.2837	1.25%
2023-06-29	0	11.22	11.12	11.24	11.12	11.32	262,117	2,932,742	11.189	9.215	9.133	9.231	9.133	9.297	319,146	9.1893	-1.06%
2023-06-28	0	11.34	11.26	11.34	11.08	11.34	404,114	4,542,759	11.241	9.314	9.248	9.314	9.100	9.314	492,038	9.2325	1.43%
2023-06-27	0	11.18	11.18	11.20	10.82	11.20	465,800	5,145,710	11.047	9.182	9.182	9.199	8.887	9.199	567,145	9.0730	3.33%
2023-06-26	0	10.82	10.80	10.82	10.78	11.06	511,000	5,564,620	10.890	8.887	8.870	8.887	8.854	9.084	622,179	8.9438	0.00%
2023-06-23	0	10.82	10.82	10.86	10.70	11.04	639,000	6,916,540	10.824	8.887	8.887	8.919	8.788	9.067	778,028	8.8898	-3.05%
2023-06-21	0	11.16	11.14	11.16	11.10	11.42	791,240	8,869,143	11.209	9.166	9.149	9.166	9.117	9.379	963,391	9.2062	-1.93%
2023-06-20	0	11.38	11.36	11.38	11.14	11.50	1,041,000	11,817,540	11.352	9.346	9.330	9.346	9.149	9.445	1,267,492	9.3236	0.89%
2023-06-19	0	11.28	11.26	11.28	10.98	11.28	486,000	5,427,220	11.167	9.264	9.248	9.264	9.018	9.264	591,740	9.1716	1.26%
2023-06-16	0	11.14	11.08	11.14	10.86	11.14	845,226	9,359,076	11.073	9.149	9.100	9.149	8.919	9.149	1,029,123	9.0942	1.64%
2023-06-15	0	10.96	10.92	10.96	10.70	10.96	1,076,000	11,684,280	10.859	9.002	8.969	9.002	8.788	9.002	1,310,107	8.9186	0.37%
2023-06-14	0	10.92	10.90	10.94	10.92	11.14	232,739	2,571,563	11.049	8.969	8.952	8.985	8.969	9.149	283,376	9.0747	-1.09%
2023-06-13	0	11.04	10.96	11.04	10.86	11.04	482,561	5,298,208	10.979	9.067	9.002	9.067	8.919	9.067	587,553	9.0174	0.73%
2023-06-12	0	10.96	10.94	10.96	10.92	11.10	278,344	3,065,604	11.014	9.002	8.985	9.002	8.969	9.117	338,904	9.0456	-1.44%
2023-06-09	0	11.12	11.08	11.12	11.02	11.16	294,400	3,269,736	11.106	9.133	9.100	9.133	9.051	9.166	358,453	9.1218	0.00%
2023-06-08	0	11.12	11.10	11.12	10.88	11.12	484,000	5,327,300	11.007	9.133	9.117	9.133	8.936	9.133	589,305	9.0400	0.91%
2023-06-07	0	11.02	10.92	11.02	10.76	11.02	496,536	5,432,431	10.941	9.051	8.969	9.051	8.837	9.051	604,568	8.9856	1.85%
2023-06-06	0	10.82	10.80	10.86	10.78	11.02	387,400	4,210,764	10.869	8.887	8.870	8.919	8.854	9.051	471,687	8.9270	0.19%
2023-06-05	0	10.80	10.80	10.82	10.64	10.88	563,169	6,062,583	10.765	8.870	8.870	8.887	8.739	8.936	685,699	8.8415	1.12%
2023-06-02	0	10.68	10.68	10.70	10.30	10.74	581,000	6,167,200	10.615	8.772	8.772	8.788	8.459	8.821	707,409	8.7180	3.09%
2023-06-01	0	10.36	10.34	10.36	10.26	10.48	1,582,500	16,398,970	10.363	8.509	8.492	8.509	8.427	8.607	1,926,807	8.5110	-1.15%
2023-05-31	0	10.98	10.96	10.98	10.74	11.30	2,208,000	24,184,401	10.953	8.607	8.592	8.607	8.419	8.858	2,816,661	8.5862	-1.96%
2023-05-30	0	11.20	11.18	11.20	11.08	11.42	936,700	10,458,598	11.165	8.780	8.764	8.780	8.686	8.952	1,194,912	8.7526	-1.41%
2023-05-29	0	11.36	11.36	11.38	11.20	11.52	882,000	10,017,360	11.358	8.905	8.905	8.921	8.780	9.031	1,125,134	8.9033	0.35%
2023-05-25	0	11.32	11.32	11.36	11.20	11.48	902,700	10,157,876	11.253	8.874	8.874	8.905	8.780	8.999	1,151,540	8.8211	-0.53%
2023-05-24	0	11.38	11.34	11.38	11.34	11.68	788,000	9,012,020	11.437	8.921	8.890	8.921	8.890	9.156	1,005,221	8.9652	-2.23%
2023-05-23	0	11.64	11.64	11.66	11.64	11.96	470,000	5,519,260	11.743	9.125	9.125	9.140	9.125	9.376	599,561	9.2055	-2.51%
2023-05-22	0	11.94	11.90	11.94	11.74	11.98	571,124	6,798,045	11.903	9.360	9.328	9.360	9.203	9.391	728,561	9.3308	0.67%
2023-05-19	0	11.86	11.86	11.88	11.86	12.26	594,700	7,098,750	11.937	9.297	9.297	9.313	9.297	9.611	758,636	9.3573	-2.79%
2023-05-18	0	12.20	12.16	12.20	11.88	12.44	1,558,000	19,053,640	12.230	9.564	9.532	9.564	9.313	9.752	1,987,481	9.5868	2.69%
2023-05-17	0	11.88	11.82	11.88	11.80	12.12	501,658	5,960,315	11.881	9.313	9.266	9.313	9.250	9.501	639,946	9.3138	-2.46%
2023-05-16	0	12.18	12.18	12.20	11.98	12.34	1,394,613	16,984,276	12.178	9.548	9.548	9.564	9.391	9.673	1,779,054	9.5468	1.67%
2023-05-15	0	11.98	11.90	11.98	11.78	12.06	1,088,830	12,982,586	11.923	9.391	9.328	9.391	9.234	9.454	1,388,979	9.3469	-0.33%
2023-05-12	0	12.02	12.00	12.02	11.92	12.34	1,919,000	23,156,357	12.067	9.423	9.407	9.423	9.344	9.673	2,447,995	9.4593	-3.84%
2023-05-11	0	12.50	12.44	12.50	12.38	12.54	795,076	9,913,388	12.468	9.799	9.752	9.799	9.705	9.830	1,014,248	9.7741	0.64%
2023-05-10	0	12.42	12.38	12.42	12.20	12.42	782,783	9,676,588	12.362	9.736	9.705	9.736	9.564	9.736	998,566	9.6905	0.98%
2023-05-09	0	12.30	12.30	12.34	12.24	12.68	2,821,600	35,190,614	12.472	9.642	9.642	9.673	9.595	9.940	3,599,407	9.7768	-0.97%
2023-05-08	0	12.42	12.40	12.42	12.18	12.52	2,236,831	27,629,188	12.352	9.736	9.720	9.736	9.548	9.815	2,853,440	9.6828	1.80%
2023-05-05	0	12.20	12.18	12.20	11.70	12.20	3,724,162	44,992,763	12.081	9.564	9.548	9.564	9.172	9.564	4,750,771	9.4706	4.81%
2023-05-04	0	11.64	11.64	11.66	11.30	11.68	1,478,875	17,124,524	11.579	9.125	9.125	9.140	8.858	9.156	1,886,544	9.0772	2.65%
2023-05-03	0	11.34	11.32	11.34	11.24	11.46	296,171	3,364,389	11.360	8.890	8.874	8.890	8.811	8.984	377,814	8.9049	-1.22%
2023-05-02	0	11.48	11.46	11.50	11.36	11.54	336,700	3,857,146	11.456	8.999	8.984	9.015	8.905	9.046	429,515	8.9802	0.00%
2023-04-28	0	11.48	11.46	11.48	11.42	11.68	1,350,200	15,542,228	11.511	8.999	8.984	8.999	8.952	9.156	1,722,398	9.0236	0.70%
2023-04-27	0	11.40	11.40	11.42	11.12	11.44	751,500	8,537,622	11.361	8.937	8.937	8.952	8.717	8.968	958,660	8.9058	1.97%
2023-04-26	0	11.18	11.16	11.18	11.00	11.24	634,833	7,090,855	11.170	8.764	8.748	8.764	8.623	8.811	809,832	8.7560	1.27%
2023-04-25	0	11.04	11.04	11.06	11.02	11.26	498,100	5,523,447	11.089	8.654	8.654	8.670	8.639	8.827	635,407	8.6928	-1.25%
2023-04-24	0	11.18	11.16	11.18	11.12	11.24	335,000	3,747,240	11.186	8.764	8.748	8.764	8.717	8.811	427,347	8.7686	0.36%
2023-04-21	0	11.14	11.10	11.14	11.10	11.30	556,000	6,237,760	11.219	8.733	8.701	8.733	8.701	8.858	709,268	8.7946	-0.71%
2023-04-20	0	11.22	11.20	11.22	11.10	11.36	618,764	6,913,059	11.172	8.795	8.780	8.795	8.701	8.905	789,334	8.7581	-0.18%
2023-04-19	0	11.24	11.22	11.24	11.10	11.36	946,720	10,615,331	11.213	8.811	8.795	8.811	8.701	8.905	1,207,694	8.7897	-1.06%
2023-04-18	0	11.36	11.34	11.38	11.30	11.48	809,000	9,195,960	11.367	8.905	8.890	8.921	8.858	8.999	1,032,010	8.9107	-0.35%
2023-04-17	0	11.40	11.40	11.42	11.10	11.48	1,429,500	16,282,450	11.390	8.937	8.937	8.952	8.701	8.999	1,823,558	8.9289	2.15%
2023-04-14	0	11.16	11.14	11.16	10.96	11.20	616,830	6,854,878	11.113	8.748	8.733	8.748	8.592	8.780	786,866	8.7116	1.82%
2023-04-13	0	10.96	10.94	10.96	10.90	11.02	349,245	3,830,699	10.969	8.592	8.576	8.592	8.545	8.639	445,518	8.5983	-0.18%
2023-04-12	0	10.98	10.96	10.98	10.92	11.06	961,316	10,572,538	10.998	8.607	8.592	8.607	8.560	8.670	1,226,314	8.6214	0.55%
2023-04-11	0	10.92	10.90	10.92	10.74	10.92	943,000	10,240,360	10.859	8.560	8.545	8.560	8.419	8.560	1,202,949	8.5127	1.68%
2023-04-06	0	10.74	10.70	10.74	10.68	10.78	738,500	7,919,970	10.724	8.419	8.388	8.419	8.372	8.451	942,076	8.4069	0.19%
2023-04-04	0	10.72	10.70	10.72	10.66	10.76	574,495	6,157,734	10.719	8.403	8.388	8.403	8.356	8.435	732,861	8.4023	0.00%
2023-04-03	0	10.72	10.70	10.72	10.56	10.82	849,200	9,108,004	10.725	8.403	8.388	8.403	8.278	8.482	1,083,292	8.4077	2.10%
2023-03-31	0	10.50	10.50	10.52	10.36	10.70	1,539,100	16,276,346	10.575	8.231	8.231	8.247	8.121	8.388	1,963,371	8.2900	1.55%
2023-03-30	0	10.34	10.34	10.36	10.22	10.42	322,763	3,315,442	10.272	8.106	8.106	8.121	8.012	8.168	411,736	8.0523	-0.39%
2023-03-29	0	10.38	10.38	10.40	10.26	10.44	294,400	3,041,164	10.330	8.137	8.137	8.153	8.043	8.184	375,555	8.0978	0.00%
2023-03-28	0	10.38	10.36	10.38	10.20	10.44	506,000	5,227,780	10.332	8.137	8.121	8.137	7.996	8.184	645,485	8.0990	1.57%
2023-03-27	0	10.22	10.20	10.26	10.18	10.30	410,279	4,198,159	10.232	8.012	7.996	8.043	7.980	8.074	523,377	8.0213	-0.97%
2023-03-24	0	10.32	10.32	10.34	10.30	10.42	358,000	3,711,220	10.367	8.090	8.090	8.106	8.074	8.168	456,687	8.1264	-0.77%
2023-03-23	0	10.40	10.38	10.40	10.30	10.42	237,200	2,460,206	10.372	8.153	8.137	8.153	8.074	8.168	302,587	8.1306	0.19%
2023-03-22	0	10.38	10.36	10.38	10.34	10.46	413,000	4,295,890	10.402	8.137	8.121	8.137	8.106	8.200	526,848	8.1539	0.58%
2023-03-21	0	10.32	10.30	10.32	10.22	10.36	383,914	3,951,717	10.293	8.090	8.074	8.090	8.012	8.121	489,744	8.0689	0.00%
2023-03-20	0	10.32	10.30	10.34	10.16	10.52	750,000	7,722,640	10.297	8.090	8.074	8.106	7.964	8.247	956,746	8.0718	-0.96%
2023-03-17	0	10.42	10.42	10.44	10.30	10.54	1,580,617	16,493,269	10.435	8.168	8.168	8.184	8.074	8.262	2,016,333	8.1798	1.56%
2023-03-16	0	10.26	10.24	10.26	10.24	10.50	765,000	7,901,600	10.329	8.043	8.027	8.043	8.027	8.231	975,881	8.0969	-2.84%
2023-03-15	0	10.56	10.56	10.58	10.28	10.56	797,000	8,352,780	10.480	8.278	8.278	8.294	8.059	8.278	1,016,702	8.2156	2.92%
2023-03-14	0	10.26	10.24	10.28	10.22	10.60	1,031,787	10,644,959	10.317	8.043	8.027	8.059	8.012	8.309	1,316,211	8.0876	-3.21%
2023-03-13	0	10.60	10.52	10.60	10.26	10.60	952,108	9,913,475	10.412	8.309	8.247	8.309	8.043	8.309	1,214,568	8.1621	2.51%
2023-03-10	0	10.34	10.34	10.36	10.28	10.58	897,138	9,334,536	10.405	8.106	8.106	8.121	8.059	8.294	1,144,445	8.1564	-2.45%
2023-03-09	0	10.60	10.60	10.64	10.60	10.72	433,167	4,627,160	10.682	8.309	8.309	8.341	8.309	8.403	552,575	8.3738	-0.56%
2023-03-08	0	10.66	10.66	10.68	10.54	10.74	368,400	3,920,072	10.641	8.356	8.356	8.372	8.262	8.419	469,954	8.3414	-0.93%
2023-03-07	0	10.76	10.70	10.78	10.64	10.92	1,324,225	14,280,825	10.784	8.435	8.388	8.451	8.341	8.560	1,689,263	8.4539	1.13%
2023-03-06	0	10.64	10.62	10.66	10.44	10.68	957,800	10,170,348	10.618	8.341	8.325	8.356	8.184	8.372	1,221,829	8.3239	2.31%
2023-03-03	0	10.40	10.38	10.42	10.22	10.42	734,254	7,598,241	10.348	8.153	8.137	8.168	8.012	8.168	936,660	8.1121	0.78%
2023-03-02	0	10.32	10.30	10.32	10.28	10.38	367,000	3,783,448	10.309	8.090	8.074	8.090	8.059	8.137	468,168	8.0814	0.00%
2023-03-01	0	10.32	10.32	10.34	10.06	10.38	615,100	6,337,458	10.303	8.090	8.090	8.106	7.886	8.137	784,660	8.0767	1.57%
2023-02-28	0	10.16	10.14	10.16	10.06	10.22	506,222	5,139,667	10.153	7.964	7.949	7.964	7.886	8.012	645,768	7.9590	-0.20%
2023-02-27	0	10.18	10.14	10.18	10.10	10.26	503,700	5,127,538	10.180	7.980	7.949	7.980	7.917	8.043	642,551	7.9800	-0.78%
2023-02-24	0	10.26	10.26	10.28	10.18	10.30	716,165	7,338,014	10.246	8.043	8.043	8.059	7.980	8.074	913,584	8.0321	-0.97%
2023-02-23	0	10.36	10.36	10.40	10.28	10.46	482,963	5,001,629	10.356	8.121	8.121	8.153	8.059	8.200	616,097	8.1182	0.00%
2023-02-22	0	10.36	10.36	10.38	10.32	10.52	720,000	7,504,190	10.422	8.121	8.121	8.137	8.090	8.247	918,476	8.1703	-1.89%
2023-02-21	0	10.56	10.56	10.58	10.50	10.70	517,139	5,464,164	10.566	8.278	8.278	8.294	8.231	8.388	659,694	8.2829	-0.19%
2023-02-20	0	10.58	10.58	10.60	10.38	10.60	483,002	5,086,601	10.531	8.294	8.294	8.309	8.137	8.309	616,147	8.2555	0.38%
2023-02-17	0	10.54	10.52	10.54	10.48	10.62	429,000	4,522,560	10.542	8.262	8.247	8.262	8.215	8.325	547,259	8.2640	0.00%
2023-02-16	0	10.54	10.52	10.54	10.50	10.64	561,000	5,937,760	10.584	8.262	8.247	8.262	8.231	8.341	715,646	8.2971	-0.57%
2023-02-15	0	10.60	10.58	10.60	10.52	10.68	861,854	9,148,512	10.615	8.309	8.294	8.309	8.247	8.372	1,099,434	8.3211	-1.30%
2023-02-14	0	10.74	10.68	10.72	10.60	10.76	513,000	5,494,510	10.711	8.419	8.372	8.403	8.309	8.435	654,414	8.3961	0.56%
2023-02-13	0	10.68	10.68	10.70	10.52	10.76	516,596	5,505,165	10.657	8.372	8.372	8.388	8.247	8.435	659,002	8.3538	0.56%
2023-02-10	0	10.62	10.62	10.64	10.50	10.64	467,729	4,944,996	10.572	8.325	8.325	8.341	8.231	8.341	596,664	8.2877	0.95%
2023-02-09	0	10.52	10.50	10.52	10.48	10.60	519,000	5,458,300	10.517	8.247	8.231	8.247	8.215	8.309	662,068	8.2443	-0.57%
2023-02-08	0	10.58	10.56	10.58	10.56	10.66	399,400	4,233,980	10.601	8.294	8.278	8.294	8.278	8.356	509,499	8.3101	-0.38%
2023-02-07	0	10.62	10.60	10.62	10.54	10.70	584,239	6,204,986	10.621	8.325	8.309	8.325	8.262	8.388	745,291	8.3256	0.19%
2023-02-06	0	10.60	10.58	10.60	10.42	10.80	536,000	5,658,980	10.558	8.309	8.294	8.309	8.168	8.466	683,755	8.2763	-1.85%
2023-02-03	0	10.80	10.78	10.80	10.64	10.88	557,659	5,986,471	10.735	8.466	8.451	8.466	8.341	8.529	711,384	8.4152	-0.74%
2023-02-02	0	10.88	10.86	10.88	10.78	10.98	934,900	10,197,204	10.907	8.529	8.513	8.529	8.451	8.607	1,192,616	8.5503	0.93%
2023-02-01	0	10.78	10.78	10.80	10.60	10.80	952,007	10,197,154	10.711	8.451	8.451	8.466	8.309	8.466	1,214,439	8.3966	2.08%
2023-01-31	0	10.56	10.56	10.60	10.50	10.78	1,584,400	16,810,048	10.610	8.278	8.278	8.309	8.231	8.451	2,021,158	8.3170	-0.56%
2023-01-30	0	10.62	10.60	10.62	10.54	10.70	1,177,098	12,517,970	10.635	8.325	8.309	8.325	8.262	8.388	1,501,579	8.3365	-0.93%
2023-01-27	0	10.72	10.70	10.72	10.66	10.80	568,700	6,078,936	10.689	8.403	8.388	8.403	8.356	8.466	725,469	8.3793	-0.56%
2023-01-26	0	10.78	10.76	10.78	10.58	10.82	721,579	7,742,907	10.731	8.451	8.435	8.451	8.294	8.482	920,491	8.4117	2.28%
2023-01-20	0	10.54	10.54	10.56	10.32	10.58	484,599	5,086,125	10.496	8.262	8.262	8.278	8.090	8.294	618,184	8.2275	2.53%
2023-01-19	0	10.28	10.26	10.28	10.18	10.34	290,000	2,981,280	10.280	8.059	8.043	8.059	7.980	8.106	369,942	8.0588	-0.19%
2023-01-18	0	10.30	10.28	10.30	10.26	10.36	554,100	5,705,444	10.297	8.074	8.059	8.074	8.043	8.121	706,844	8.0717	-1.34%
2023-01-17	0	10.44	10.36	10.44	10.24	10.44	338,000	3,490,240	10.326	8.184	8.121	8.184	8.027	8.184	431,174	8.0947	1.56%
2023-01-16	0	10.28	10.28	10.30	10.26	10.44	390,000	4,032,894	10.341	8.059	8.059	8.074	8.043	8.184	497,508	8.1062	0.19%
2023-01-13	0	10.26	10.24	10.26	10.14	10.28	633,001	6,464,050	10.212	8.043	8.027	8.043	7.949	8.059	807,495	8.0051	0.59%
2023-01-12	0	10.20	10.18	10.20	10.12	10.26	462,000	4,710,940	10.197	7.996	7.980	7.996	7.933	8.043	589,356	7.9934	0.59%
2023-01-11	0	10.14	10.12	10.14	10.04	10.30	670,969	6,844,874	10.201	7.949	7.933	7.949	7.870	8.074	855,929	7.9970	-0.98%
2023-01-10	0	10.24	10.22	10.24	10.16	10.34	570,999	5,841,249	10.230	8.027	8.012	8.027	7.964	8.106	728,402	8.0193	-1.16%
2023-01-09	0	10.36	10.32	10.36	10.14	10.38	792,543	8,190,759	10.335	8.121	8.090	8.121	7.949	8.137	1,011,017	8.1015	2.17%
2023-01-06	0	10.14	10.12	10.16	10.10	10.22	465,000	4,724,220	10.160	7.949	7.933	7.964	7.917	8.012	593,183	7.9642	0.20%
2023-01-05	0	10.12	10.10	10.12	10.12	10.34	1,279,000	13,067,434	10.217	7.933	7.917	7.933	7.933	8.106	1,631,571	8.0091	-0.39%
2023-01-04	0	10.16	10.12	10.16	9.960	10.16	863,900	8,712,886	10.086	7.964	7.933	7.964	7.808	7.964	1,102,044	7.9061	2.21%
2023-01-03	0	9.940	9.940	9.950	9.550	9.970	1,184,880	11,684,628	9.8614	7.792	7.792	7.800	7.486	7.816	1,511,506	7.7305	3.01%
2022-12-30	0	9.650	9.640	9.650	9.580	9.790	386,000	3,713,540	9.6206	7.565	7.557	7.565	7.510	7.674	492,405	7.5416	0.63%
2022-12-29	0	9.590	9.590	9.600	9.520	9.660	376,000	3,601,280	9.5779	7.518	7.518	7.526	7.463	7.573	479,649	7.5082	-0.62%
2022-12-28	0	9.650	9.650	9.670	9.510	9.730	785,012	7,594,255	9.6741	7.565	7.565	7.580	7.455	7.627	1,001,410	7.5836	1.26%
2022-12-23	0	9.530	9.520	9.530	9.470	9.610	300,000	2,854,010	9.5134	7.471	7.463	7.471	7.424	7.533	382,699	7.4576	-0.31%
2022-12-22	0	9.560	9.510	9.560	9.460	9.630	546,000	5,218,140	9.5570	7.494	7.455	7.494	7.416	7.549	696,511	7.4918	0.53%
2022-12-21	0	9.510	9.500	9.510	9.410	9.510	328,157	3,102,656	9.4548	7.455	7.447	7.455	7.377	7.455	418,617	7.4117	0.11%
2022-12-20	0	9.500	9.430	9.510	9.360	9.560	665,376	6,278,406	9.4359	7.447	7.392	7.455	7.337	7.494	848,795	7.3968	0.53%
2022-12-19	0	9.450	9.450	9.470	9.440	9.750	1,165,000	11,140,810	9.5629	7.408	7.408	7.424	7.400	7.643	1,486,146	7.4964	-2.68%
2022-12-16	0	9.710	9.670	9.710	9.580	9.710	1,190,000	11,492,130	9.6573	7.612	7.580	7.612	7.510	7.612	1,518,037	7.5704	0.94%
2022-12-15	0	9.620	9.600	9.620	9.540	9.680	942,000	9,039,610	9.5962	7.541	7.526	7.541	7.478	7.588	1,201,673	7.5225	-1.23%
2022-12-14	0	9.740	9.730	9.740	9.630	9.790	1,564,574	15,226,031	9.7317	7.635	7.627	7.635	7.549	7.674	1,995,867	7.6288	0.10%
2022-12-13	0	9.730	9.640	9.730	9.560	9.730	1,737,211	16,831,984	9.6891	7.627	7.557	7.627	7.494	7.627	2,216,094	7.5953	1.46%
2022-12-12	0	9.590	9.560	9.590	9.530	9.630	734,778	7,042,111	9.5840	7.518	7.494	7.518	7.471	7.549	937,328	7.5130	0.95%
2022-12-09	0	9.500	9.500	9.520	9.340	9.520	1,649,000	15,622,390	9.4739	7.447	7.447	7.463	7.322	7.463	2,103,566	7.4266	1.82%
2022-12-08	0	9.330	9.330	9.360	9.310	9.420	1,004,100	9,378,191	9.3399	7.314	7.314	7.337	7.298	7.384	1,280,892	7.3216	-0.53%
2022-12-07	0	9.380	9.380	9.400	9.230	9.420	2,128,717	19,908,024	9.3521	7.353	7.353	7.369	7.235	7.384	2,715,523	7.3312	-0.21%
2022-12-06	0	9.400	9.290	9.400	9.200	9.400	2,205,400	20,588,709	9.3356	7.369	7.282	7.369	7.212	7.369	2,813,344	7.3182	1.84%
2022-12-05	0	9.230	9.230	9.250	9.080	9.270	1,143,380	10,529,557	9.2091	7.235	7.235	7.251	7.118	7.267	1,458,566	7.2191	2.67%
2022-12-02	0	8.990	8.980	9.000	8.930	9.070	757,581	6,805,761	8.9835	7.047	7.039	7.055	7.000	7.110	966,417	7.0423	-0.33%
2022-12-01	0	9.020	9.010	9.060	9.010	9.330	1,905,583	17,418,115	9.1406	7.071	7.063	7.102	7.063	7.314	2,430,879	7.1654	-1.74%
2022-11-30	0	9.180	9.160	9.180	9.010	9.220	2,374,099	21,693,391	9.1375	7.196	7.181	7.196	7.063	7.228	3,028,547	7.1630	0.88%
2022-11-29	0	9.100	9.100	9.110	8.860	9.110	1,248,600	11,285,553	9.0386	7.134	7.134	7.141	6.945	7.141	1,592,791	7.0854	2.36%
2022-11-28	0	8.890	8.880	8.890	8.670	8.950	887,000	7,851,680	8.8520	6.969	6.961	6.969	6.796	7.016	1,131,512	6.9391	-0.89%
2022-11-25	0	8.970	8.960	8.970	8.880	9.060	809,300	7,276,233	8.9908	7.032	7.024	7.032	6.961	7.102	1,032,393	7.0479	0.56%
2022-11-24	0	8.920	8.920	8.930	8.600	8.970	1,495,300	13,279,762	8.8810	6.992	6.992	7.000	6.742	7.032	1,907,497	6.9619	3.60%
2022-11-23	0	8.610	8.610	8.710	8.530	8.710	623,000	5,375,345	8.6282	6.749	6.749	6.828	6.687	6.828	794,737	6.7637	0.35%
2022-11-22	0	8.580	8.550	8.580	8.480	8.650	825,183	7,059,736	8.5554	6.726	6.702	6.726	6.648	6.781	1,052,654	6.7066	1.06%
2022-11-21	0	8.490	8.480	8.520	8.390	8.600	552,599	4,684,972	8.4781	6.655	6.648	6.679	6.577	6.742	704,929	6.6460	-0.70%
2022-11-18	0	8.550	8.540	8.550	8.520	8.680	1,188,999	10,227,546	8.6018	6.702	6.695	6.702	6.679	6.804	1,516,761	6.7430	-0.47%
2022-11-17	0	8.590	8.590	8.600	8.480	8.690	646,001	5,527,848	8.5570	6.734	6.734	6.742	6.648	6.812	824,079	6.7079	-0.81%
2022-11-16	0	8.660	8.640	8.680	8.540	8.790	941,997	8,182,789	8.6866	6.789	6.773	6.804	6.695	6.891	1,201,670	6.8095	-0.92%
2022-11-15	0	8.740	8.690	8.740	8.420	8.740	1,275,680	11,066,791	8.6752	6.851	6.812	6.851	6.600	6.851	1,627,336	6.8006	2.82%
2022-11-14	0	8.500	8.500	8.520	8.400	8.600	2,124,000	18,084,940	8.5146	6.663	6.663	6.679	6.585	6.742	2,709,505	6.6746	2.29%
2022-11-11	0	8.310	8.300	8.310	8.170	8.340	2,007,074	16,547,332	8.2445	6.514	6.506	6.514	6.405	6.538	2,560,347	6.4629	3.88%
2022-11-10	0	8.000	8.000	8.020	7.960	8.080	468,125	3,746,218	8.0026	6.271	6.271	6.287	6.240	6.334	597,169	6.2733	-1.84%
2022-11-09	0	8.150	8.150	8.170	8.080	8.280	825,776	6,744,223	8.1671	6.389	6.389	6.405	6.334	6.491	1,053,411	6.4023	0.87%
2022-11-08	0	8.080	8.080	8.110	8.070	8.280	567,000	4,604,010	8.1199	6.334	6.334	6.357	6.326	6.491	723,300	6.3653	-1.58%
2022-11-07	0	8.210	8.210	8.220	7.980	8.240	1,778,327	14,556,571	8.1855	6.436	6.436	6.444	6.256	6.459	2,268,544	6.4167	2.24%
2022-11-04	0	8.030	8.000	8.030	7.890	8.070	1,490,000	11,950,485	8.0205	6.295	6.271	6.295	6.185	6.326	1,900,736	6.2873	2.82%
2022-11-03	0	7.810	7.790	7.810	7.740	7.960	1,068,338	8,381,005	7.8449	6.122	6.107	6.122	6.067	6.240	1,362,838	6.1497	-2.98%
2022-11-02	0	8.050	7.980	8.050	7.650	8.070	4,059,000	31,709,410	7.8121	6.310	6.256	6.310	5.997	6.326	5,177,911	6.1240	3.47%
2022-11-01	0	7.780	7.770	7.780	7.620	7.780	1,741,000	13,451,820	7.7265	6.099	6.091	6.099	5.973	6.099	2,220,927	6.0568	1.57%
2022-10-31	0	7.660	7.660	7.670	7.560	7.720	1,789,050	13,719,359	7.6685	6.005	6.005	6.013	5.926	6.052	2,282,223	6.0114	-0.65%
2022-10-28	0	7.710	7.710	7.720	7.660	8.070	1,539,000	11,945,851	7.7621	6.044	6.044	6.052	6.005	6.326	1,963,243	6.0848	-3.26%
2022-10-27	0	7.970	7.960	7.970	7.960	8.200	952,000	7,660,255	8.0465	6.248	6.240	6.248	6.240	6.428	1,214,430	6.3077	-0.38%
2022-10-26	0	8.000	7.990	8.000	7.900	8.090	1,636,000	13,077,550	7.9936	6.271	6.263	6.271	6.193	6.342	2,086,983	6.2662	0.63%
2022-10-25	0	7.950	7.950	7.980	7.840	8.110	2,208,000	17,597,050	7.9697	6.232	6.232	6.256	6.146	6.357	2,816,661	6.2475	-1.12%
2022-10-24	0	8.040	8.040	8.080	8.030	8.430	2,530,092	20,645,684	8.1601	6.303	6.303	6.334	6.295	6.608	3,227,542	6.3967	-5.19%
2022-10-21	0	8.480	8.470	8.500	8.400	8.520	542,000	4,592,710	8.4736	6.648	6.640	6.663	6.585	6.679	691,409	6.6425	-0.47%
2022-10-20	0	8.520	8.520	8.530	8.280	8.520	6,782,000	57,533,860	8.4833	6.679	6.679	6.687	6.491	6.679	8,651,538	6.6501	1.19%
2022-10-19	0	8.420	8.360	8.420	8.350	8.560	1,157,000	9,736,710	8.4155	6.600	6.553	6.600	6.546	6.710	1,475,941	6.5970	-0.59%
2022-10-18	0	8.470	8.460	8.470	8.330	8.480	1,308,000	10,967,520	8.3850	6.640	6.632	6.640	6.530	6.648	1,668,566	6.5730	2.17%
2022-10-17	0	8.290	8.290	8.340	8.210	8.360	1,203,000	9,951,000	8.2718	6.499	6.499	6.538	6.436	6.553	1,534,621	6.4843	-0.48%
2022-10-14	0	8.330	8.330	8.360	8.320	8.470	1,484,100	12,457,795	8.3942	6.530	6.530	6.553	6.522	6.640	1,893,210	6.5803	0.85%
2022-10-13	0	8.260	8.260	8.290	8.250	8.370	1,391,000	11,542,500	8.2980	6.475	6.475	6.499	6.467	6.561	1,774,445	6.5048	-0.84%
2022-10-12	0	8.330	8.330	8.360	8.260	8.490	1,765,822	14,736,443	8.3454	6.530	6.530	6.553	6.475	6.655	2,252,592	6.5420	-0.12%
2022-10-11	0	8.340	8.340	8.380	8.330	8.510	1,896,638	15,885,921	8.3758	6.538	6.538	6.569	6.530	6.671	2,419,468	6.5659	-0.95%
2022-10-10	0	8.420	8.420	8.430	8.400	8.580	1,809,005	15,270,187	8.4412	6.600	6.600	6.608	6.585	6.726	2,307,678	6.6171	-1.98%
2022-10-07	0	8.590	8.590	8.630	8.520	8.760	1,103,402	9,500,365	8.6101	6.734	6.734	6.765	6.679	6.867	1,407,568	6.7495	-1.94%
2022-10-06	0	8.760	8.730	8.760	8.700	8.800	439,400	3,848,550	8.7586	6.867	6.844	6.867	6.820	6.898	560,526	6.8660	0.69%
2022-10-05	0	8.700	8.700	8.720	8.590	8.780	786,763	6,837,047	8.6901	6.820	6.820	6.836	6.734	6.883	1,003,643	6.8122	2.59%
2022-10-03	0	8.480	8.480	8.500	8.450	8.650	593,000	5,039,976	8.4991	6.648	6.648	6.663	6.624	6.781	756,467	6.6625	-0.24%
2022-09-30	0	8.500	8.500	8.510	8.300	8.560	1,079,000	9,079,580	8.4148	6.663	6.663	6.671	6.506	6.710	1,376,439	6.5964	1.67%
2022-09-29	0	8.360	8.330	8.360	8.300	8.680	1,535,080	12,920,585	8.4169	6.553	6.530	6.553	6.506	6.804	1,958,243	6.5981	-2.56%
2022-09-28	0	8.580	8.580	8.590	8.580	8.990	2,024,820	17,611,911	8.6980	6.726	6.726	6.734	6.726	7.047	2,582,985	6.8184	-4.56%
2022-09-27	0	8.990	8.990	9.020	8.860	9.130	1,451,720	13,026,699	8.9733	7.047	7.047	7.071	6.945	7.157	1,851,904	7.0342	-1.21%
2022-09-26	0	9.100	9.100	9.120	9.100	9.350	1,211,315	11,170,491	9.2218	7.134	7.134	7.149	7.134	7.330	1,545,228	7.2290	-2.88%
2022-09-23	0	9.370	9.360	9.370	9.370	9.560	914,000	8,618,070	9.4290	7.345	7.337	7.345	7.345	7.494	1,165,955	7.3914	-1.99%
2022-09-22	0	9.560	9.560	9.580	9.500	9.800	889,204	8,497,896	9.5567	7.494	7.494	7.510	7.447	7.682	1,134,324	7.4916	-1.24%
2022-09-21	0	9.680	9.670	9.680	9.680	10.00	1,147,000	11,154,625	9.7250	7.588	7.580	7.588	7.588	7.839	1,463,184	7.6235	-2.42%
2022-09-20	0	10.34	10.34	10.36	10.30	10.38	467,000	4,826,460	10.335	7.776	7.776	7.791	7.746	7.806	620,957	7.7726	0.78%
2022-09-19	0	10.26	10.24	10.26	10.26	10.40	721,000	7,424,110	10.297	7.716	7.701	7.716	7.716	7.821	958,693	7.7440	-1.35%
2022-09-16	0	10.40	10.38	10.40	10.40	10.48	876,000	9,129,780	10.422	7.821	7.806	7.821	7.821	7.882	1,164,792	7.8381	-0.76%
2022-09-15	0	10.48	10.48	10.50	10.46	10.52	713,331	7,478,662	10.484	7.882	7.882	7.897	7.867	7.912	948,496	7.8848	0.19%
2022-09-14	0	10.46	10.46	10.50	10.46	10.64	791,421	8,324,985	10.519	7.867	7.867	7.897	7.867	8.002	1,052,330	7.9110	-1.69%
2022-09-13	0	10.64	10.64	10.66	10.64	10.74	471,000	5,031,700	10.683	8.002	8.002	8.017	8.002	8.077	626,275	8.0343	0.00%
2022-09-09	0	10.64	10.64	10.66	10.50	10.70	290,000	3,081,740	10.627	8.002	8.002	8.017	7.897	8.047	385,605	7.9920	0.95%
2022-09-08	0	10.54	10.54	10.56	10.52	10.70	661,000	7,011,800	10.608	7.927	7.927	7.942	7.912	8.047	878,913	7.9778	-1.13%
2022-09-07	0	10.66	10.66	10.70	10.62	10.70	314,923	3,356,089	10.657	8.017	8.017	8.047	7.987	8.047	418,744	8.0147	-0.19%
2022-09-06	0	10.68	10.68	10.70	10.64	10.74	249,000	2,662,080	10.691	8.032	8.032	8.047	8.002	8.077	331,088	8.0404	-0.19%
2022-09-05	0	10.70	10.70	10.74	10.64	10.76	332,650	3,556,248	10.691	8.047	8.047	8.077	8.002	8.092	442,315	8.0401	-0.19%
2022-09-02	0	10.72	10.70	10.72	10.70	10.82	590,000	6,334,060	10.736	8.062	8.047	8.062	8.047	8.137	784,506	8.0739	-0.74%
2022-09-01	0	10.80	10.78	10.80	10.78	10.92	464,000	5,027,180	10.834	8.122	8.107	8.122	8.107	8.213	616,968	8.1482	-1.10%
2022-08-31	0	10.92	10.92	10.94	10.72	10.94	862,000	9,382,200	10.884	8.213	8.213	8.228	8.062	8.228	1,146,177	8.1856	0.37%
2022-08-30	0	10.88	10.88	10.92	10.86	10.92	139,000	1,512,980	10.885	8.182	8.182	8.213	8.167	8.213	184,824	8.1860	-0.37%
2022-08-29	0	10.92	10.92	10.94	10.88	11.06	133,000	1,457,480	10.958	8.213	8.213	8.228	8.182	8.318	176,846	8.2415	-0.18%
2022-08-26	0	10.94	10.92	10.96	10.88	11.00	236,000	2,575,780	10.914	8.228	8.213	8.243	8.182	8.273	313,802	8.2083	0.00%
2022-08-25	0	10.94	10.92	10.94	10.88	11.00	249,000	2,724,626	10.942	8.228	8.213	8.228	8.182	8.273	331,088	8.2293	0.55%
2022-08-24	0	10.88	10.88	10.90	10.82	10.96	297,000	3,228,260	10.870	8.182	8.182	8.198	8.137	8.243	394,912	8.1746	-0.91%
2022-08-23	0	10.98	10.96	10.98	10.90	11.00	346,000	3,787,060	10.945	8.258	8.243	8.258	8.198	8.273	460,066	8.2316	-0.18%
2022-08-22	0	11.00	11.00	11.02	10.92	11.06	175,000	1,928,500	11.020	8.273	8.273	8.288	8.213	8.318	232,693	8.2878	-0.18%
2022-08-19	0	11.02	10.98	11.02	10.88	11.06	246,669	2,711,789	10.994	8.288	8.258	8.288	8.182	8.318	327,989	8.2679	0.92%
2022-08-18	0	10.92	10.92	10.94	10.90	11.06	355,698	3,897,905	10.958	8.213	8.213	8.228	8.198	8.318	472,962	8.2415	-1.09%
2022-08-17	0	11.04	11.04	11.06	10.92	11.18	444,000	4,927,880	11.099	8.303	8.303	8.318	8.213	8.408	590,374	8.3470	0.00%
2022-08-16	0	11.04	10.98	11.04	10.92	11.06	313,000	3,437,670	10.983	8.303	8.258	8.303	8.213	8.318	416,187	8.2599	0.91%
2022-08-15	0	10.94	10.94	10.96	10.90	11.04	151,000	1,655,020	10.960	8.228	8.228	8.243	8.198	8.303	200,780	8.2429	-0.18%
2022-08-12	0	10.96	10.96	10.98	10.86	11.06	397,510	4,359,199	10.966	8.243	8.243	8.258	8.167	8.318	528,558	8.2473	0.92%
2022-08-11	0	10.86	10.84	10.86	10.72	10.94	419,777	4,565,310	10.876	8.167	8.152	8.167	8.062	8.228	558,166	8.1791	1.88%
2022-08-10	0	10.66	10.64	10.68	10.66	10.84	574,000	6,139,820	10.697	8.017	8.002	8.032	8.017	8.152	763,231	8.0445	-1.48%
2022-08-09	0	10.82	10.82	10.84	10.76	10.88	196,000	2,121,960	10.826	8.137	8.137	8.152	8.092	8.182	260,616	8.1421	0.37%
2022-08-08	0	10.78	10.76	10.78	10.76	10.88	252,000	2,724,100	10.810	8.107	8.092	8.107	8.092	8.182	335,077	8.1298	-0.74%
2022-08-05	0	10.86	10.84	10.86	10.74	10.88	188,062	2,036,689	10.830	8.167	8.152	8.167	8.077	8.182	250,061	8.1448	0.74%
2022-08-04	0	10.78	10.76	10.78	10.68	10.80	268,000	2,878,360	10.740	8.107	8.092	8.107	8.032	8.122	356,352	8.0773	0.94%
2022-08-03	0	10.68	10.66	10.68	10.58	10.88	678,000	7,232,500	10.667	8.032	8.017	8.032	7.957	8.182	901,517	8.0226	-1.11%
2022-08-02	0	10.80	10.78	10.80	10.72	11.00	723,001	7,790,892	10.776	8.122	8.107	8.122	8.062	8.273	961,354	8.1041	-2.17%
2022-08-01	0	11.04	11.02	11.04	10.90	11.08	516,001	5,652,810	10.955	8.303	8.288	8.303	8.198	8.333	686,112	8.2389	-0.54%
2022-07-29	0	11.10	11.10	11.12	11.06	11.18	479,000	5,315,702	11.097	8.348	8.348	8.363	8.318	8.408	636,913	8.3460	-0.18%
2022-07-28	0	11.12	11.10	11.12	11.10	11.18	708,743	7,896,181	11.141	8.363	8.348	8.363	8.348	8.408	942,395	8.3788	-0.71%
2022-07-27	0	11.20	11.18	11.20	11.10	11.22	199,001	2,217,511	11.143	8.423	8.408	8.423	8.348	8.438	264,606	8.3804	-0.18%
2022-07-26	0	11.22	11.20	11.22	11.10	11.22	524,774	5,862,851	11.172	8.438	8.423	8.438	8.348	8.438	697,777	8.4022	0.18%
2022-07-25	0	11.20	11.16	11.20	11.12	11.22	244,000	2,720,550	11.150	8.423	8.393	8.423	8.363	8.438	324,440	8.3854	0.18%
2022-07-22	0	11.18	11.16	11.18	11.14	11.24	308,133	3,442,089	11.171	8.408	8.393	8.408	8.378	8.453	409,716	8.4012	-0.36%
2022-07-21	0	11.22	11.22	11.24	11.18	11.28	380,000	4,262,780	11.218	8.438	8.438	8.453	8.408	8.483	505,275	8.4366	0.00%
2022-07-20	0	11.22	11.22	11.26	11.22	11.36	318,000	3,575,980	11.245	8.438	8.438	8.468	8.438	8.543	422,836	8.4571	-0.53%
2022-07-19	0	11.28	11.24	11.28	11.20	11.32	282,000	3,172,420	11.250	8.483	8.453	8.483	8.423	8.513	374,967	8.4605	0.00%
2022-07-18	0	11.28	11.22	11.28	11.12	11.28	574,000	6,434,460	11.210	8.483	8.438	8.483	8.363	8.483	763,231	8.4305	1.62%
2022-07-15	0	11.10	11.10	11.12	11.08	11.36	786,003	8,763,326	11.149	8.348	8.348	8.363	8.333	8.543	1,045,126	8.3849	-2.46%
2022-07-14	0	11.38	11.38	11.40	11.26	11.40	428,000	4,838,970	11.306	8.559	8.559	8.574	8.468	8.574	569,099	8.5029	-0.35%
2022-07-13	0	11.42	11.40	11.42	11.32	11.46	282,765	3,219,341	11.385	8.589	8.574	8.589	8.513	8.619	375,985	8.5624	0.00%
2022-07-12	0	11.42	11.40	11.42	11.34	11.44	435,235	4,958,283	11.392	8.589	8.574	8.589	8.528	8.604	578,720	8.5677	-0.35%
2022-07-11	0	11.46	11.40	11.46	11.36	11.50	447,000	5,109,580	11.431	8.619	8.574	8.619	8.543	8.649	594,363	8.5967	0.35%
2022-07-08	0	11.42	11.40	11.42	11.40	11.50	384,169	4,396,243	11.444	8.589	8.574	8.589	8.574	8.649	510,819	8.6063	0.35%
2022-07-07	0	11.38	11.38	11.42	11.38	11.46	257,000	2,934,120	11.417	8.559	8.559	8.589	8.559	8.619	341,726	8.5862	-0.70%
2022-07-06	0	11.46	11.40	11.46	11.26	11.46	627,000	7,116,860	11.351	8.619	8.574	8.619	8.468	8.619	833,704	8.5364	0.53%
2022-07-05	0	11.40	11.40	11.44	11.32	11.52	391,269	4,477,862	11.444	8.574	8.574	8.604	8.513	8.664	520,259	8.6070	-0.35%
2022-07-04	0	11.44	11.40	11.44	11.30	11.44	269,060	3,061,203	11.377	8.604	8.574	8.604	8.498	8.604	357,761	8.5565	0.88%
2022-06-30	0	11.34	11.34	11.36	11.32	11.50	769,266	8,760,907	11.389	8.528	8.528	8.543	8.513	8.649	1,022,871	8.5650	-1.90%
2022-06-29	0	11.56	11.52	11.56	11.46	11.60	843,369	9,738,953	11.548	8.694	8.664	8.694	8.619	8.724	1,121,404	8.6846	0.00%
2022-06-28	0	11.56	11.50	11.56	11.42	11.56	536,000	6,158,280	11.489	8.694	8.649	8.694	8.589	8.694	712,704	8.6407	0.87%
2022-06-27	0	11.46	11.44	11.46	11.34	11.50	619,000	7,069,580	11.421	8.619	8.604	8.619	8.528	8.649	823,067	8.5893	0.88%
2022-06-24	0	11.36	11.36	11.38	11.28	11.44	613,099	6,948,614	11.334	8.543	8.543	8.559	8.483	8.604	815,220	8.5236	-0.18%
2022-06-23	0	11.38	11.36	11.38	11.32	11.44	682,000	7,761,490	11.380	8.559	8.543	8.559	8.513	8.604	906,836	8.5589	0.00%
2022-06-22	0	11.38	11.34	11.38	11.28	11.40	414,939	4,704,492	11.338	8.559	8.528	8.559	8.483	8.574	551,733	8.5268	0.00%
2022-06-21	0	11.38	11.36	11.38	11.30	11.44	168,476	1,914,176	11.362	8.559	8.543	8.559	8.498	8.604	224,018	8.5448	0.53%
2022-06-20	0	11.32	11.28	11.32	11.04	11.40	469,752	5,274,985	11.229	8.513	8.483	8.513	8.303	8.574	624,616	8.4452	0.89%
2022-06-17	0	11.22	11.22	11.26	11.22	11.56	954,722	10,746,175	11.256	8.438	8.438	8.468	8.438	8.694	1,269,467	8.4651	-1.58%
2022-06-16	0	11.40	11.38	11.40	11.32	11.58	621,200	7,112,456	11.450	8.574	8.559	8.574	8.513	8.709	825,992	8.6108	-1.04%
2022-06-15	0	11.52	11.50	11.52	11.52	11.66	804,489	9,306,874	11.569	8.664	8.649	8.664	8.664	8.769	1,069,706	8.7004	-1.03%
2022-06-14	0	11.64	11.60	11.64	11.38	11.66	1,123,694	12,953,234	11.527	8.754	8.724	8.754	8.559	8.769	1,494,144	8.6693	1.75%
2022-06-13	0	11.44	11.40	11.44	11.32	11.50	914,597	10,431,440	11.406	8.604	8.574	8.604	8.513	8.649	1,216,114	8.5777	0.53%
2022-06-10	0	11.38	11.38	11.42	11.38	11.50	1,501,747	17,128,981	11.406	8.559	8.559	8.589	8.559	8.649	1,996,830	8.5781	-1.04%
2022-06-09	0	11.50	11.46	11.50	11.40	11.58	533,000	6,105,556	11.455	8.649	8.619	8.649	8.574	8.709	708,715	8.6150	-0.17%
2022-06-08	0	11.52	11.48	11.52	11.38	11.60	1,593,249	18,288,780	11.479	8.664	8.634	8.664	8.559	8.724	2,118,498	8.6329	0.35%
2022-06-07	0	11.48	11.46	11.48	11.46	11.76	1,345,913	15,540,512	11.546	8.634	8.619	8.634	8.619	8.844	1,789,622	8.6837	-1.71%
2022-06-06	0	12.22	12.20	12.22	12.18	12.30	2,497,792	30,570,070	12.239	8.784	8.770	8.784	8.755	8.842	3,474,794	8.7977	-0.16%
2022-06-02	0	12.24	12.22	12.24	12.10	12.26	1,269,000	15,476,640	12.196	8.799	8.784	8.799	8.698	8.813	1,765,364	8.7668	0.16%
2022-06-01	0	12.22	12.18	12.22	11.84	12.24	2,108,660	25,537,748	12.111	8.784	8.755	8.784	8.511	8.799	2,933,454	8.7057	3.56%
2022-05-31	0	11.80	11.78	11.80	11.74	11.84	900,400	10,620,332	11.795	8.482	8.468	8.482	8.439	8.511	1,252,588	8.4787	0.00%
2022-05-30	0	11.80	11.76	11.80	11.76	11.90	444,129	5,243,809	11.807	8.482	8.453	8.482	8.453	8.554	617,848	8.4872	-0.17%
2022-05-27	0	11.82	11.80	11.82	11.78	11.94	447,000	5,287,695	11.829	8.497	8.482	8.497	8.468	8.583	621,842	8.5033	-0.17%
2022-05-26	0	11.84	11.84	11.88	11.80	11.94	373,000	4,414,740	11.836	8.511	8.511	8.540	8.482	8.583	518,898	8.5079	-0.17%
2022-05-25	0	11.86	11.86	11.88	11.82	11.92	654,000	7,767,440	11.877	8.525	8.525	8.540	8.497	8.568	909,810	8.5374	0.17%
2022-05-24	0	11.84	11.82	11.84	11.82	11.96	1,063,905	12,647,103	11.887	8.511	8.497	8.511	8.497	8.597	1,480,047	8.5451	0.17%
2022-05-23	0	11.82	11.80	11.84	11.78	11.92	438,000	5,184,460	11.837	8.497	8.482	8.511	8.468	8.568	609,322	8.5086	-0.17%
2022-05-20	0	11.84	11.78	11.84	11.78	11.88	418,000	4,940,820	11.820	8.511	8.468	8.511	8.468	8.540	581,499	8.4967	1.02%
2022-05-19	0	11.72	11.72	11.74	11.52	11.80	604,886	7,088,091	11.718	8.425	8.425	8.439	8.281	8.482	841,485	8.4233	0.51%
2022-05-18	0	11.66	11.64	11.66	11.60	11.84	635,444	7,430,505	11.693	8.382	8.367	8.382	8.338	8.511	883,995	8.4056	-1.19%
2022-05-17	0	11.80	11.78	11.80	11.64	11.82	685,400	8,046,108	11.739	8.482	8.468	8.482	8.367	8.497	953,492	8.4386	1.72%
2022-05-16	0	11.60	11.60	11.64	11.60	11.72	345,000	4,019,640	11.651	8.338	8.338	8.367	8.338	8.425	479,945	8.3752	-0.34%
2022-05-13	0	11.64	11.54	11.64	11.38	11.64	627,162	7,232,889	11.533	8.367	8.295	8.367	8.180	8.367	872,474	8.2901	2.46%
2022-05-12	0	11.36	11.34	11.36	11.30	11.52	433,947	4,939,489	11.383	8.166	8.152	8.166	8.123	8.281	603,684	8.1822	-0.70%
2022-05-11	0	11.44	11.44	11.52	11.40	11.62	357,000	4,109,515	11.511	8.223	8.223	8.281	8.195	8.353	496,639	8.2746	0.35%
2022-05-10	0	11.40	11.36	11.40	11.28	11.40	667,131	7,562,525	11.336	8.195	8.166	8.195	8.108	8.195	928,077	8.1486	-0.52%
2022-05-06	0	11.46	11.46	11.50	11.44	11.62	417,000	4,812,630	11.541	8.238	8.238	8.267	8.223	8.353	580,108	8.2961	-1.88%
2022-05-05	0	11.68	11.62	11.68	11.62	11.78	673,000	7,875,720	11.702	8.396	8.353	8.396	8.353	8.468	936,241	8.4121	0.17%
2022-05-04	0	11.66	11.62	11.66	11.56	11.70	210,000	2,439,473	11.617	8.382	8.353	8.382	8.310	8.410	292,141	8.3503	0.34%
2022-05-03	0	11.62	11.60	11.62	11.40	11.72	411,000	4,777,000	11.623	8.353	8.338	8.353	8.195	8.425	571,761	8.3549	0.52%
2022-04-29	0	11.56	11.52	11.56	11.28	11.56	608,521	6,957,287	11.433	8.310	8.281	8.310	8.108	8.310	846,542	8.2185	0.35%
2022-04-28	0	11.52	11.46	11.52	11.26	11.52	315,403	3,598,986	11.411	8.281	8.238	8.281	8.094	8.281	438,772	8.2024	1.95%
2022-04-27	0	11.30	11.30	11.32	11.02	11.38	749,000	8,393,340	11.206	8.123	8.123	8.137	7.922	8.180	1,041,968	8.0553	0.36%
2022-04-26	0	11.26	11.24	11.28	11.22	11.40	705,043	7,956,475	11.285	8.094	8.080	8.108	8.065	8.195	980,818	8.1121	-0.53%
2022-04-25	0	11.32	11.30	11.32	11.26	11.66	854,000	9,733,850	11.398	8.137	8.123	8.137	8.094	8.382	1,188,039	8.1932	-3.41%
2022-04-22	0	11.72	11.68	11.72	11.30	11.74	1,263,000	14,639,300	11.591	8.425	8.396	8.425	8.123	8.439	1,757,018	8.3319	3.17%
2022-04-21	0	11.36	11.36	11.40	11.36	11.54	892,000	10,178,400	11.411	8.166	8.166	8.195	8.166	8.295	1,240,902	8.2024	-1.73%
2022-04-20	0	11.56	11.52	11.56	11.50	11.62	396,000	4,573,300	11.549	8.310	8.281	8.310	8.267	8.353	550,894	8.3016	-0.17%
2022-04-19	0	11.58	11.52	11.58	11.46	11.62	338,000	3,903,160	11.548	8.324	8.281	8.324	8.238	8.353	470,207	8.3009	0.17%
2022-04-14	0	11.56	11.56	11.58	11.50	11.62	426,400	4,931,988	11.567	8.310	8.310	8.324	8.267	8.353	593,185	8.3144	0.52%
2022-04-13	0	11.50	11.48	11.50	11.36	11.58	616,880	7,083,367	11.483	8.267	8.252	8.267	8.166	8.324	858,170	8.2540	0.88%
2022-04-12	0	11.40	11.40	11.44	11.30	11.56	734,515	8,383,160	11.413	8.195	8.195	8.223	8.123	8.310	1,021,818	8.2042	-0.52%
2022-04-11	0	11.46	11.44	11.46	11.46	11.80	973,000	11,282,120	11.595	8.238	8.223	8.238	8.238	8.482	1,353,585	8.3350	-2.88%
2022-04-08	0	11.80	11.80	11.82	11.58	11.84	706,042	8,267,219	11.709	8.482	8.482	8.497	8.324	8.511	982,208	8.4170	1.90%
2022-04-07	0	11.58	11.58	11.64	11.58	11.78	774,000	9,030,600	11.667	8.324	8.324	8.367	8.324	8.468	1,076,747	8.3869	-1.53%
2022-04-06	0	11.76	11.76	11.78	11.60	11.90	1,346,000	15,835,424	11.765	8.453	8.453	8.468	8.338	8.554	1,872,483	8.4569	-0.34%
2022-04-04	0	11.80	11.76	11.80	11.66	11.86	328,000	3,867,580	11.791	8.482	8.453	8.482	8.382	8.525	456,296	8.4760	1.03%
2022-04-01	0	11.68	11.66	11.68	11.52	11.76	911,000	10,664,500	11.706	8.396	8.382	8.396	8.281	8.453	1,267,334	8.4149	-0.68%
2022-03-31	0	11.76	11.72	11.76	11.48	11.78	1,595,005	18,616,848	11.672	8.453	8.425	8.453	8.252	8.468	2,218,885	8.3902	4.63%
2022-03-30	0	11.24	11.22	11.24	11.10	11.26	741,000	8,294,020	11.193	8.080	8.065	8.080	7.979	8.094	1,030,839	8.0459	1.08%
2022-03-29	0	11.12	11.08	11.14	11.08	11.22	465,000	5,171,713	11.122	7.993	7.965	8.008	7.965	8.065	646,883	7.9948	-0.18%
2022-03-28	0	11.14	11.14	11.16	11.02	11.20	293,000	3,261,080	11.130	8.008	8.008	8.022	7.922	8.051	407,606	8.0006	-0.54%
2022-03-25	0	11.20	11.12	11.20	11.08	11.34	547,000	6,118,520	11.186	8.051	7.993	8.051	7.965	8.152	760,957	8.0406	-0.36%
2022-03-24	0	11.24	11.22	11.24	11.02	11.32	980,874	11,016,449	11.231	8.080	8.065	8.080	7.922	8.137	1,364,539	8.0734	2.18%
2022-03-23	0	11.00	11.00	11.06	11.00	11.20	554,580	6,146,946	11.084	7.907	7.907	7.950	7.907	8.051	771,502	7.9675	-1.26%
2022-03-22	0	11.14	11.12	11.14	10.88	11.16	1,000,000	11,069,380	11.069	8.008	7.993	8.008	7.821	8.022	1,391,146	7.9570	2.39%
2022-03-21	0	10.88	10.88	10.92	10.82	11.12	1,333,144	14,590,321	10.944	7.821	7.821	7.850	7.778	7.993	1,854,598	7.8671	0.18%
2022-03-18	0	10.86	10.86	10.94	10.74	11.00	1,936,592	21,069,020	10.879	7.807	7.807	7.864	7.720	7.907	2,694,082	7.8205	-0.55%
2022-03-17	0	10.92	10.88	10.92	10.66	10.96	2,174,686	23,502,022	10.807	7.850	7.821	7.850	7.663	7.878	3,025,306	7.7685	3.80%
2022-03-16	0	10.52	10.50	10.52	10.16	10.54	1,937,174	20,033,067	10.341	7.562	7.548	7.562	7.303	7.576	2,694,892	7.4337	2.94%
2022-03-15	0	10.22	10.20	10.22	10.08	10.70	2,343,707	24,092,662	10.280	7.346	7.332	7.346	7.246	7.691	3,260,439	7.3894	-4.49%
2022-03-14	0	10.70	10.70	10.72	10.60	10.94	2,106,266	22,605,506	10.733	7.691	7.691	7.706	7.620	7.864	2,930,124	7.7149	-2.19%
2022-03-11	0	10.94	10.94	11.00	10.80	11.04	1,310,021	14,307,980	10.922	7.864	7.864	7.907	7.763	7.936	1,822,431	7.8510	-0.55%
2022-03-10	0	11.00	11.00	11.02	10.98	11.12	792,000	8,735,980	11.030	7.907	7.907	7.922	7.893	7.993	1,101,788	7.9289	0.92%
2022-03-09	0	10.90	10.90	10.98	10.76	11.14	1,416,549	15,476,382	10.925	7.835	7.835	7.893	7.735	8.008	1,970,627	7.8535	-1.09%
2022-03-08	0	11.02	11.00	11.02	11.00	11.20	933,000	10,334,020	11.076	7.922	7.907	7.922	7.907	8.051	1,297,939	7.9619	-1.08%
2022-03-07	0	11.14	11.14	11.18	11.06	11.42	1,383,844	15,433,567	11.153	8.008	8.008	8.037	7.950	8.209	1,925,129	8.0169	-2.11%
2022-03-04	0	11.38	11.38	11.42	11.38	11.46	636,000	7,258,420	11.413	8.180	8.180	8.209	8.180	8.238	884,769	8.2037	-1.22%
2022-03-03	0	11.52	11.52	11.54	11.44	11.64	436,708	5,039,844	11.541	8.281	8.281	8.295	8.223	8.367	607,525	8.2957	0.52%
2022-03-02	0	11.46	11.46	11.48	11.40	11.68	2,284,398	26,263,557	11.497	8.238	8.238	8.252	8.195	8.396	3,177,931	8.2644	-2.72%
2022-03-01	0	11.78	11.78	11.82	11.68	11.88	620,000	7,294,960	11.766	8.468	8.468	8.497	8.396	8.540	862,511	8.4578	-0.84%
2022-02-28	0	11.88	11.88	11.90	11.64	11.94	735,000	8,680,920	11.811	8.540	8.540	8.554	8.367	8.583	1,022,492	8.4900	0.34%
2022-02-25	0	11.84	11.82	11.84	11.64	11.90	902,000	10,632,660	11.788	8.511	8.497	8.511	8.367	8.554	1,254,814	8.4735	1.72%
2022-02-24	0	11.64	11.62	11.64	11.58	11.96	2,462,141	28,847,823	11.717	8.367	8.353	8.367	8.324	8.597	3,425,198	8.4222	-2.84%
2022-02-23	0	11.98	11.98	12.00	11.92	12.04	643,000	7,702,300	11.979	8.612	8.612	8.626	8.568	8.655	894,507	8.6107	-0.50%
2022-02-22	0	12.04	12.02	12.04	11.92	12.10	654,000	7,845,480	11.996	8.655	8.640	8.655	8.568	8.698	909,810	8.6232	-0.50%
2022-02-21	0	12.10	12.10	12.18	12.06	12.20	213,000	2,582,520	12.125	8.698	8.698	8.755	8.669	8.770	296,314	8.7155	-1.14%
2022-02-18	0	12.24	12.20	12.24	12.10	12.30	1,820,752	22,157,838	12.170	8.799	8.770	8.799	8.698	8.842	2,532,932	8.7479	0.16%
2022-02-17	0	12.22	12.20	12.22	12.06	12.30	1,080,826	13,185,401	12.199	8.784	8.770	8.784	8.669	8.842	1,503,587	8.7693	0.16%
2022-02-16	0	12.20	12.12	12.20	11.96	12.20	1,051,657	12,719,759	12.095	8.770	8.712	8.770	8.597	8.770	1,463,009	8.6942	1.16%
2022-02-15	0	12.06	12.00	12.08	11.96	12.30	685,000	8,266,180	12.067	8.669	8.626	8.683	8.597	8.842	952,935	8.6744	-1.95%
2022-02-14	0	12.30	12.28	12.30	12.26	12.52	1,032,000	12,790,748	12.394	8.842	8.827	8.842	8.813	9.000	1,435,663	8.9093	-1.28%
2022-02-11	0	12.46	12.42	12.46	12.14	12.46	1,773,414	21,847,792	12.320	8.957	8.928	8.957	8.727	8.957	2,467,078	8.8557	2.30%
2022-02-10	0	12.18	12.14	12.18	12.00	12.18	1,038,963	12,584,221	12.112	8.755	8.727	8.755	8.626	8.755	1,445,349	8.7067	1.00%
2022-02-09	0	12.06	12.04	12.06	11.80	12.06	1,402,196	16,775,084	11.963	8.669	8.655	8.669	8.482	8.669	1,950,660	8.5997	1.69%
2022-02-08	0	11.86	11.80	11.86	11.72	11.88	760,310	8,993,984	11.829	8.525	8.482	8.525	8.425	8.540	1,057,702	8.5033	0.17%
2022-02-07	0	11.84	11.76	11.84	11.56	11.90	1,045,540	12,338,024	11.801	8.511	8.453	8.511	8.310	8.554	1,454,499	8.4827	1.72%
2022-02-04	0	11.64	11.62	11.64	11.46	11.66	766,726	8,891,341	11.597	8.367	8.353	8.367	8.238	8.382	1,066,628	8.3359	1.22%
2022-01-31	0	11.50	11.46	11.50	11.38	11.50	283,000	3,232,920	11.424	8.267	8.238	8.267	8.180	8.267	393,694	8.2118	0.17%
2022-01-28	0	11.48	11.46	11.48	11.34	11.54	337,707	3,865,730	11.447	8.252	8.238	8.252	8.152	8.295	469,800	8.2285	-0.69%
2022-01-27	0	11.56	11.50	11.56	11.46	11.62	334,000	3,841,760	11.502	8.310	8.267	8.310	8.238	8.353	464,643	8.2682	-0.52%
2022-01-26	0	11.62	11.58	11.62	11.54	11.66	363,000	4,206,280	11.588	8.353	8.324	8.353	8.295	8.382	504,986	8.3295	0.35%
2022-01-25	0	11.58	11.58	11.60	11.50	11.72	739,000	8,559,600	11.583	8.324	8.324	8.338	8.267	8.425	1,028,057	8.3260	-1.36%
2022-01-24	0	11.74	11.68	11.74	11.56	11.74	746,254	8,724,987	11.692	8.439	8.396	8.439	8.310	8.439	1,038,148	8.4044	0.86%
2022-01-21	0	11.64	11.60	11.64	11.54	11.64	699,180	8,106,290	11.594	8.367	8.338	8.367	8.295	8.367	972,662	8.3341	0.87%
2022-01-20	0	11.54	11.54	11.56	11.46	11.58	691,000	7,966,260	11.529	8.295	8.295	8.310	8.238	8.324	961,282	8.2871	-0.17%
2022-01-19	0	11.56	11.56	11.58	11.48	11.56	666,000	7,684,800	11.539	8.310	8.310	8.324	8.252	8.310	926,503	8.2944	0.87%
2022-01-18	0	11.46	11.44	11.48	11.42	11.50	429,000	4,918,670	11.465	8.238	8.223	8.252	8.209	8.267	596,802	8.2417	0.00%
2022-01-17	0	11.46	11.44	11.46	11.38	11.46	355,000	4,060,200	11.437	8.238	8.223	8.238	8.180	8.238	493,857	8.2214	-0.17%
2022-01-14	0	11.48	11.42	11.48	11.36	11.48	719,000	8,208,100	11.416	8.252	8.209	8.252	8.166	8.252	1,000,234	8.2062	0.35%
2022-01-13	0	11.44	11.40	11.44	11.38	11.56	1,386,000	15,889,140	11.464	8.223	8.195	8.223	8.180	8.310	1,928,129	8.2407	0.18%
2022-01-12	0	11.42	11.40	11.42	11.28	11.70	4,711,712	53,727,467	11.403	8.209	8.195	8.209	8.108	8.410	6,554,680	8.1968	-3.87%
2022-01-11	0	11.88	11.86	11.90	11.74	11.92	913,247	10,845,919	11.876	8.540	8.525	8.554	8.439	8.568	1,270,460	8.5370	1.19%
2022-01-10	0	11.74	11.70	11.74	11.52	11.76	1,018,000	11,906,280	11.696	8.439	8.410	8.439	8.281	8.453	1,416,187	8.4073	1.21%
2022-01-07	0	11.60	11.58	11.60	11.44	11.68	1,025,042	11,856,375	11.567	8.338	8.324	8.338	8.223	8.396	1,425,983	8.3145	1.05%
2022-01-06	0	11.48	11.48	11.52	11.42	11.54	589,000	6,764,290	11.484	8.252	8.252	8.281	8.209	8.295	819,385	8.2553	-0.69%
2022-01-05	0	11.56	11.52	11.56	11.38	11.68	1,766,096	20,347,384	11.521	8.310	8.281	8.310	8.180	8.396	2,456,898	8.2817	1.40%
2022-01-04	0	11.40	11.38	11.40	11.32	11.42	3,773,808	42,998,237	11.394	8.195	8.180	8.195	8.137	8.209	5,249,918	8.1903	0.35%
2022-01-03	0	11.36	11.34	11.36	11.30	11.38	310,000	3,521,740	11.360	8.166	8.152	8.166	8.123	8.180	431,255	8.1663	0.00%
2021-12-31	0	11.36	11.32	11.36	11.32	11.38	350,000	3,973,140	11.352	8.166	8.137	8.166	8.137	8.180	486,901	8.1601	0.35%
2021-12-30	0	11.32	11.30	11.32	11.30	11.38	310,050	3,520,543	11.355	8.137	8.123	8.137	8.123	8.180	431,325	8.1622	-0.53%
2021-12-29	0	11.38	11.34	11.38	11.32	11.38	107,200	1,217,316	11.356	8.180	8.152	8.180	8.137	8.180	149,131	8.1627	0.00%
2021-12-28	0	11.38	11.36	11.38	11.32	11.40	694,000	7,897,160	11.379	8.180	8.166	8.180	8.137	8.195	965,455	8.1797	-0.18%
2021-12-24	0	11.40	11.30	11.40	11.30	11.40	320,002	3,639,782	11.374	8.195	8.123	8.195	8.123	8.195	445,170	8.1762	0.71%
2021-12-23	0	11.32	11.30	11.34	11.20	11.36	299,000	3,381,420	11.309	8.137	8.123	8.152	8.051	8.166	415,953	8.1293	0.89%
2021-12-22	0	11.22	11.18	11.22	11.14	11.28	327,000	3,662,640	11.201	8.065	8.037	8.065	8.008	8.108	454,905	8.0514	0.54%
2021-12-21	0	11.16	11.12	11.16	11.12	11.16	465,044	5,180,749	11.140	8.022	7.993	8.022	7.993	8.022	646,944	8.0080	0.36%
2021-12-20	0	11.12	11.12	11.14	11.10	11.22	672,769	7,493,278	11.138	7.993	7.993	8.008	7.979	8.065	935,920	8.0063	-0.54%
2021-12-17	0	11.18	11.18	11.22	11.18	11.30	988,084	11,086,812	11.221	8.037	8.037	8.065	8.037	8.123	1,374,569	8.0657	-0.36%
2021-12-16	0	11.22	11.20	11.22	11.16	11.30	934,000	10,475,680	11.216	8.065	8.051	8.065	8.022	8.123	1,299,330	8.0624	-0.71%
2021-12-15	0	11.30	11.28	11.30	11.30	11.36	278,000	3,148,720	11.326	8.123	8.108	8.123	8.123	8.166	386,739	8.1417	-0.53%
2021-12-14	0	11.36	11.30	11.38	11.28	11.46	760,000	8,668,640	11.406	8.166	8.123	8.180	8.108	8.238	1,057,271	8.1991	-0.70%
2021-12-13	0	11.44	11.44	11.46	11.44	11.66	557,360	6,436,190	11.548	8.223	8.223	8.238	8.223	8.382	775,369	8.3008	-0.69%
2021-12-10	0	11.52	11.50	11.52	11.46	11.54	258,977	2,975,994	11.491	8.281	8.267	8.281	8.238	8.295	360,275	8.2603	0.17%
2021-12-09	0	11.50	11.50	11.58	11.38	11.58	319,000	3,673,220	11.515	8.267	8.267	8.324	8.180	8.324	443,776	8.2772	0.52%
2021-12-08	0	11.44	11.44	11.50	11.40	11.54	269,115	3,083,288	11.457	8.223	8.223	8.267	8.195	8.295	374,378	8.2358	-0.87%
2021-12-07	0	11.54	11.54	11.58	11.38	11.72	804,120	9,294,144	11.558	8.295	8.295	8.324	8.180	8.425	1,118,648	8.3084	1.58%
2021-12-06	0	11.36	11.32	11.36	11.30	11.48	538,000	6,125,060	11.385	8.166	8.137	8.166	8.123	8.252	748,437	8.1838	-0.87%
2021-12-03	0	11.46	11.46	11.52	11.36	11.52	407,113	4,671,774	11.475	8.238	8.238	8.281	8.166	8.281	566,354	8.2489	0.00%
2021-12-02	0	11.46	11.42	11.46	11.28	11.48	564,000	6,428,880	11.399	8.238	8.209	8.238	8.108	8.252	784,606	8.1938	1.60%
2021-12-01	0	11.28	11.28	11.30	11.18	11.36	818,000	9,238,060	11.293	8.108	8.108	8.123	8.037	8.166	1,137,958	8.1181	0.71%
2021-11-30	0	11.20	11.18	11.20	11.08	11.36	1,401,000	15,659,030	11.177	8.051	8.037	8.051	7.965	8.166	1,948,996	8.0344	-0.71%
2021-11-29	0	11.28	11.22	11.28	11.18	11.30	604,000	6,788,420	11.239	8.108	8.065	8.108	8.037	8.123	840,252	8.0790	-0.35%
2021-11-26	0	11.32	11.30	11.32	11.22	11.44	1,210,000	13,668,020	11.296	8.137	8.123	8.137	8.065	8.223	1,683,287	8.1198	-0.35%
2021-11-25	0	11.36	11.34	11.36	11.34	11.42	129,000	1,468,060	11.380	8.166	8.152	8.166	8.152	8.209	179,458	8.1805	-0.70%
2021-11-24	0	11.44	11.42	11.44	11.30	11.48	408,030	4,651,186	11.399	8.223	8.209	8.223	8.123	8.252	567,629	8.1941	0.88%
2021-11-23	0	11.34	11.34	11.36	11.24	11.40	700,210	7,927,587	11.322	8.152	8.152	8.166	8.080	8.195	974,094	8.1384	0.00%
2021-11-22	0	11.34	11.30	11.34	11.30	11.36	163,000	1,846,620	11.329	8.152	8.123	8.152	8.123	8.166	226,757	8.1436	0.18%
2021-11-19	0	11.32	11.28	11.32	11.22	11.42	506,691	5,727,253	11.303	8.137	8.108	8.137	8.065	8.209	704,881	8.1251	0.71%
2021-11-18	0	11.24	11.24	11.28	11.20	11.36	540,562	6,083,829	11.255	8.080	8.080	8.108	8.051	8.166	752,001	8.0902	-1.06%
2021-11-17	0	11.36	11.34	11.36	11.30	11.40	278,000	3,158,180	11.360	8.166	8.152	8.166	8.123	8.195	386,739	8.1662	-0.18%
2021-11-16	0	11.38	11.34	11.38	11.30	11.40	288,000	3,269,910	11.354	8.180	8.152	8.180	8.123	8.195	400,650	8.1615	0.53%
2021-11-15	0	11.32	11.32	11.38	11.26	11.40	162,000	1,838,120	11.346	8.137	8.137	8.180	8.094	8.195	225,366	8.1562	-1.05%
2021-11-12	0	11.44	11.40	11.44	11.36	11.48	382,013	4,365,787	11.428	8.223	8.195	8.223	8.166	8.252	531,436	8.2151	0.18%
2021-11-11	0	11.42	11.38	11.42	11.20	11.42	604,040	6,854,475	11.348	8.209	8.180	8.209	8.051	8.209	840,308	8.1571	1.78%
2021-11-10	0	11.22	11.22	11.28	11.16	11.30	683,521	7,663,626	11.212	8.065	8.065	8.108	8.022	8.123	950,878	8.0595	-0.18%
2021-11-09	0	11.24	11.22	11.24	11.14	11.28	271,000	3,037,120	11.207	8.080	8.065	8.080	8.008	8.108	377,001	8.0560	0.54%
2021-11-08	0	11.18	11.16	11.18	11.14	11.28	477,000	5,350,630	11.217	8.037	8.022	8.037	8.008	8.108	663,577	8.0633	0.36%
2021-11-05	0	11.14	11.10	11.14	11.06	11.24	772,863	8,588,571	11.113	8.008	7.979	8.008	7.950	8.080	1,075,165	7.9881	-0.71%
2021-11-04	0	11.22	11.22	11.28	11.22	11.50	1,452,000	16,389,597	11.288	8.065	8.065	8.108	8.065	8.267	2,019,944	8.1139	-2.26%
2021-11-03	0	11.48	11.44	11.50	11.40	11.54	424,200	4,855,152	11.445	8.252	8.223	8.267	8.195	8.295	590,124	8.2273	0.00%
2021-11-02	0	11.48	11.46	11.48	11.42	11.58	1,157,000	13,306,108	11.501	8.252	8.238	8.252	8.209	8.324	1,609,556	8.2669	-0.69%
2021-11-01	0	11.56	11.56	11.60	11.50	11.66	540,000	6,252,980	11.580	8.310	8.310	8.338	8.267	8.382	751,219	8.3238	-0.52%
2021-10-29	0	11.62	11.62	11.64	11.54	11.68	395,130	4,590,276	11.617	8.353	8.353	8.367	8.295	8.396	549,684	8.3508	-0.34%
2021-10-28	0	11.66	11.62	11.66	11.58	11.72	909,000	10,555,770	11.613	8.382	8.353	8.382	8.324	8.425	1,264,552	8.3474	-0.17%
2021-10-27	0	11.68	11.68	11.70	11.66	11.76	682,000	7,971,680	11.689	8.396	8.396	8.410	8.382	8.453	948,762	8.4022	-0.68%
2021-10-26	0	11.76	11.72	11.76	11.68	11.84	513,000	6,022,510	11.740	8.453	8.425	8.453	8.396	8.511	713,658	8.4389	-0.51%
2021-10-25	0	11.82	11.82	11.84	11.82	11.88	607,041	7,181,267	11.830	8.497	8.497	8.511	8.497	8.540	844,483	8.5037	-0.51%
2021-10-22	0	11.88	11.88	11.90	11.80	11.88	691,000	8,193,900	11.858	8.540	8.540	8.554	8.482	8.540	961,282	8.5239	0.51%
2021-10-21	0	11.82	11.82	11.86	11.80	12.00	1,671,192	19,842,642	11.873	8.497	8.497	8.525	8.482	8.626	2,324,872	8.5349	0.17%
2021-10-20	0	11.80	11.80	11.82	11.80	11.86	633,000	7,474,420	11.808	8.482	8.482	8.497	8.482	8.525	880,596	8.4879	0.00%
2021-10-19	0	11.80	11.80	11.82	11.68	11.86	1,197,000	14,139,220	11.812	8.482	8.482	8.497	8.396	8.525	1,665,202	8.4910	1.03%
2021-10-18	0	11.68	11.68	11.70	11.66	11.76	364,400	4,265,404	11.705	8.396	8.396	8.410	8.382	8.453	506,934	8.4141	0.17%
2021-10-15	0	11.66	11.66	11.68	11.62	11.70	892,960	10,419,612	11.669	8.382	8.382	8.396	8.353	8.410	1,242,238	8.3878	-0.17%
2021-10-12	0	11.68	11.68	11.70	11.58	11.78	718,376	8,396,261	11.688	8.396	8.396	8.410	8.324	8.468	999,366	8.4016	-0.34%
2021-10-11	0	11.72	11.72	11.76	11.62	11.98	654,150	7,708,590	11.784	8.425	8.425	8.453	8.353	8.612	910,018	8.4708	-1.51%
2021-10-08	0	11.90	11.90	11.92	11.84	12.10	778,093	9,262,374	11.904	8.554	8.554	8.568	8.511	8.698	1,082,441	8.5569	-1.16%
2021-10-07	0	12.04	12.02	12.04	11.84	12.08	579,000	6,934,890	11.977	8.655	8.640	8.655	8.511	8.683	805,474	8.6097	1.69%
2021-10-06	0	11.84	11.82	11.84	11.60	11.84	807,573	9,487,955	11.749	8.511	8.497	8.511	8.338	8.511	1,123,452	8.4454	1.20%
2021-10-05	0	11.70	11.66	11.70	11.62	11.74	252,000	2,947,760	11.697	8.410	8.382	8.410	8.353	8.439	350,569	8.4085	0.00%
2021-10-04	0	11.70	11.68	11.70	11.56	11.76	466,957	5,459,350	11.691	8.410	8.396	8.410	8.310	8.453	649,605	8.4041	0.17%
2021-09-30	0	11.68	11.68	11.70	11.58	11.74	487,000	5,691,370	11.687	8.396	8.396	8.410	8.324	8.439	677,488	8.4007	0.52%
2021-09-29	0	11.62	11.62	11.64	11.52	11.68	426,098	4,954,142	11.627	8.353	8.353	8.367	8.281	8.396	592,765	8.3577	-0.51%
2021-09-28	0	11.68	11.66	11.68	11.50	11.68	693,000	8,050,334	11.617	8.396	8.382	8.396	8.267	8.396	964,064	8.3504	1.21%
2021-09-27	0	11.54	11.54	11.58	11.50	11.72	921,600	10,672,028	11.580	8.295	8.295	8.324	8.267	8.425	1,282,080	8.3240	-1.37%
2021-09-24	0	11.70	11.68	11.70	11.60	12.00	1,046,000	12,309,377	11.768	8.410	8.396	8.410	8.338	8.626	1,455,139	8.4592	-1.85%
2021-09-23	0	11.92	11.92	11.94	11.68	12.02	1,484,858	17,608,795	11.859	8.568	8.568	8.583	8.396	8.640	2,065,654	8.5246	2.58%
2021-09-21	0	11.62	11.60	11.62	11.50	11.72	777,196	9,027,293	11.615	8.353	8.338	8.353	8.267	8.425	1,081,193	8.3494	-0.68%
2021-09-20	0	12.18	12.16	12.18	11.98	12.46	1,749,200	21,179,361	12.108	8.410	8.397	8.410	8.272	8.604	2,533,224	8.3606	-1.14%
2021-09-17	0	12.32	12.32	12.40	12.26	12.48	2,985,506	36,837,679	12.339	8.507	8.507	8.562	8.466	8.617	4,323,666	8.5200	-0.65%
2021-09-16	0	12.40	12.38	12.40	12.26	12.54	1,545,775	19,121,656	12.370	8.562	8.548	8.562	8.466	8.659	2,238,620	8.5417	-0.64%
2021-09-15	0	12.48	12.46	12.48	12.48	12.70	1,101,458	13,840,877	12.566	8.617	8.604	8.617	8.617	8.769	1,595,152	8.6768	-1.58%
2021-09-14	0	12.68	12.68	12.72	12.62	13.08	1,603,000	20,526,460	12.805	8.756	8.756	8.783	8.714	9.032	2,321,495	8.8419	-2.76%
2021-09-13	0	13.04	12.94	13.04	12.80	13.04	859,993	11,095,540	12.902	9.004	8.935	9.004	8.838	9.004	1,245,458	8.9088	0.46%
2021-09-10	0	12.98	12.96	12.98	12.90	13.08	1,658,552	21,551,637	12.994	8.963	8.949	8.963	8.907	9.032	2,401,946	8.9726	1.09%
2021-09-09	0	12.84	12.82	12.84	12.72	12.90	1,182,477	15,159,836	12.820	8.866	8.852	8.866	8.783	8.907	1,712,485	8.8525	0.63%
2021-09-08	0	12.76	12.76	12.78	12.70	13.14	1,479,000	19,035,534	12.871	8.811	8.811	8.825	8.769	9.073	2,141,916	8.8872	-0.31%
2021-09-07	0	12.80	12.78	12.80	12.70	12.80	813,272	10,385,630	12.770	8.838	8.825	8.838	8.769	8.838	1,177,796	8.8179	0.79%
2021-09-06	0	12.70	12.70	12.72	12.70	13.16	1,792,383	23,075,681	12.874	8.769	8.769	8.783	8.769	9.087	2,595,763	8.8897	-2.01%
2021-09-03	0	12.96	12.96	12.98	12.52	13.00	3,953,600	50,898,278	12.874	8.949	8.949	8.963	8.645	8.977	5,725,678	8.8895	3.68%
2021-09-02	0	12.50	12.48	12.50	12.42	12.52	2,097,750	26,161,400	12.471	8.631	8.617	8.631	8.576	8.645	3,038,001	8.6114	0.81%
2021-09-01	0	12.40	12.38	12.40	12.20	12.48	3,848,553	47,615,795	12.372	8.562	8.548	8.562	8.424	8.617	5,573,547	8.5432	2.48%
2021-08-31	0	12.10	12.10	12.12	12.00	12.18	1,284,000	15,534,180	12.098	8.355	8.355	8.369	8.286	8.410	1,859,513	8.3539	-0.17%
2021-08-30	0	12.12	12.10	12.12	12.02	12.12	989,000	11,950,690	12.084	8.369	8.355	8.369	8.300	8.369	1,432,288	8.3438	1.00%
2021-08-27	0	12.00	12.00	12.02	11.84	12.04	1,312,085	15,709,736	11.973	8.286	8.286	8.300	8.176	8.314	1,900,186	8.2675	0.84%
2021-08-26	0	11.90	11.86	11.90	11.80	11.90	599,000	7,105,740	11.863	8.217	8.189	8.217	8.148	8.217	867,483	8.1912	0.51%
2021-08-25	0	11.84	11.80	11.84	11.66	11.84	590,000	6,917,654	11.725	8.176	8.148	8.176	8.051	8.176	854,449	8.0960	1.02%
2021-08-24	0	11.72	11.66	11.72	11.64	11.76	393,340	4,597,905	11.689	8.093	8.051	8.093	8.037	8.120	569,642	8.0716	0.51%
2021-08-23	0	11.66	11.66	11.68	11.60	11.74	356,000	4,159,975	11.685	8.051	8.051	8.065	8.010	8.107	515,566	8.0688	0.34%
2021-08-20	0	11.62	11.56	11.62	11.42	11.80	949,042	10,982,011	11.572	8.024	7.982	8.024	7.886	8.148	1,374,420	7.9903	-1.36%
2021-08-19	0	11.78	11.74	11.78	11.70	11.88	1,058,000	12,487,010	11.802	8.134	8.107	8.134	8.079	8.203	1,532,215	8.1496	0.86%
2021-08-18	0	11.68	11.64	11.68	11.52	11.70	963,852	11,188,183	11.608	8.065	8.037	8.065	7.955	8.079	1,395,869	8.0152	1.74%
2021-08-17	0	11.48	11.48	11.52	11.44	11.68	1,023,600	11,839,317	11.566	7.927	7.927	7.955	7.899	8.065	1,482,397	7.9866	-1.71%
2021-08-16	0	11.68	11.58	11.68	11.54	11.68	955,000	11,109,337	11.633	8.065	7.996	8.065	7.968	8.065	1,383,049	8.0325	0.69%
2021-08-13	0	11.60	11.60	11.64	11.50	11.70	530,690	6,167,228	11.621	8.010	8.010	8.037	7.941	8.079	768,555	8.0244	0.52%
2021-08-12	0	11.54	11.54	11.56	11.50	11.60	570,000	6,588,460	11.559	7.968	7.968	7.982	7.941	8.010	825,485	7.9813	-0.86%
2021-08-11	0	11.64	11.56	11.64	11.50	11.64	235,073	2,716,226	11.555	8.037	7.982	8.037	7.941	8.037	340,437	7.9786	1.22%
2021-08-10	0	11.50	11.46	11.50	11.40	11.54	1,017,806	11,649,832	11.446	7.941	7.913	7.941	7.872	7.968	1,474,006	7.9035	-0.17%
2021-08-09	0	11.52	11.52	11.54	11.48	11.60	344,932	3,982,041	11.544	7.955	7.955	7.968	7.927	8.010	499,537	7.9715	0.00%
2021-08-06	0	11.52	11.50	11.56	11.48	11.56	202,172	2,324,761	11.499	7.955	7.941	7.982	7.927	7.982	292,789	7.9400	0.17%
2021-08-05	0	11.50	11.50	11.52	11.50	11.72	573,001	6,641,911	11.591	7.941	7.941	7.955	7.941	8.093	829,831	8.0039	-1.88%
2021-08-04	0	11.72	11.70	11.72	11.64	11.74	262,000	3,063,100	11.691	8.093	8.079	8.093	8.037	8.107	379,433	8.0728	-0.17%
2021-08-03	0	11.74	11.70	11.74	11.58	11.80	596,000	6,953,680	11.667	8.107	8.079	8.107	7.996	8.148	863,138	8.0563	-0.51%
2021-08-02	0	11.80	11.74	11.80	11.70	11.90	401,000	4,720,680	11.772	8.148	8.107	8.148	8.079	8.217	580,736	8.1288	-0.51%
2021-07-30	0	11.86	11.82	11.86	11.60	11.88	1,414,885	16,636,358	11.758	8.189	8.162	8.189	8.010	8.203	2,049,063	8.1190	2.24%
2021-07-29	0	11.60	11.58	11.60	11.38	11.62	585,000	6,756,000	11.549	8.010	7.996	8.010	7.858	8.024	847,208	7.9744	1.40%
2021-07-28	0	11.44	11.44	11.46	11.38	11.64	601,000	6,892,980	11.469	7.899	7.899	7.913	7.858	8.037	870,379	7.9195	-0.17%
2021-07-27	0	11.46	11.44	11.46	11.40	11.86	1,223,000	14,262,000	11.661	7.913	7.899	7.913	7.872	8.189	1,771,172	8.0523	-1.55%
2021-07-26	0	11.64	11.64	11.66	11.60	12.28	2,224,080	26,300,607	11.825	8.037	8.037	8.051	8.010	8.479	3,220,954	8.1655	-1.36%
2021-07-23	0	11.80	11.80	11.82	11.60	11.90	2,614,577	30,871,618	11.808	8.148	8.148	8.162	8.010	8.217	3,786,480	8.1531	1.20%
2021-07-22	0	11.66	11.60	11.66	11.52	11.68	1,005,291	11,673,821	11.612	8.051	8.010	8.051	7.955	8.065	1,455,881	8.0184	1.22%
2021-07-21	0	11.52	11.50	11.52	11.38	11.54	540,000	6,206,120	11.493	7.955	7.941	7.955	7.858	7.968	782,038	7.9358	1.23%
2021-07-20	0	11.38	11.38	11.42	11.36	11.46	799,000	9,099,440	11.389	7.858	7.858	7.886	7.844	7.913	1,157,127	7.8638	-1.04%
2021-07-19	0	11.50	11.50	11.54	11.36	11.66	1,252,000	14,449,080	11.541	7.941	7.941	7.968	7.844	8.051	1,813,170	7.9690	2.50%
2021-07-16	0	11.22	11.22	11.24	11.16	11.32	411,000	4,613,740	11.226	7.747	7.747	7.761	7.706	7.816	595,218	7.7513	0.36%
2021-07-15	0	11.18	11.16	11.18	11.08	11.24	496,331	5,545,383	11.173	7.720	7.706	7.720	7.651	7.761	718,796	7.7148	0.36%
2021-07-14	0	11.14	11.14	11.16	11.10	11.28	221,313	2,466,983	11.147	7.692	7.692	7.706	7.665	7.789	320,510	7.6971	-0.54%
2021-07-13	0	11.20	11.20	11.22	11.18	11.24	461,224	5,168,397	11.206	7.734	7.734	7.747	7.720	7.761	667,953	7.7377	0.00%
2021-07-12	0	11.20	11.18	11.20	11.06	11.20	486,000	5,414,940	11.142	7.734	7.720	7.734	7.637	7.734	703,834	7.6935	0.18%
2021-07-09	0	11.18	11.14	11.18	11.02	11.30	474,400	5,290,004	11.151	7.720	7.692	7.720	7.609	7.803	687,035	7.6998	-0.71%
2021-07-08	0	11.26	11.24	11.26	11.20	11.42	748,318	8,435,586	11.273	7.775	7.761	7.775	7.734	7.886	1,083,728	7.7839	-1.05%
2021-07-07	0	11.38	11.34	11.38	11.30	11.44	309,000	3,503,740	11.339	7.858	7.830	7.858	7.803	7.899	447,500	7.8296	-0.52%
2021-07-06	0	11.44	11.38	11.44	11.30	11.58	530,000	6,038,940	11.394	7.899	7.858	7.899	7.803	7.996	767,556	7.8678	0.18%
2021-07-05	0	11.42	11.34	11.42	11.32	11.44	425,000	4,835,947	11.379	7.886	7.830	7.886	7.816	7.899	615,493	7.8570	0.88%
2021-07-02	0	11.32	11.32	11.34	11.30	11.48	628,000	7,131,460	11.356	7.816	7.816	7.830	7.803	7.927	909,481	7.8412	-1.22%
2021-06-30	0	11.46	11.46	11.48	11.42	11.50	599,000	6,862,960	11.457	7.913	7.913	7.927	7.886	7.941	867,483	7.9113	0.00%
2021-06-29	0	11.46	11.46	11.50	11.46	11.54	634,065	7,285,152	11.490	7.913	7.913	7.941	7.913	7.968	918,265	7.9336	0.00%
2021-06-28	0	11.46	11.46	11.56	11.44	11.56	319,000	3,660,260	11.474	7.913	7.913	7.982	7.899	7.982	461,982	7.9230	-0.87%
2021-06-25	0	11.56	11.48	11.56	11.36	11.60	707,000	8,114,262	11.477	7.982	7.927	7.982	7.844	8.010	1,023,891	7.9249	1.40%
2021-06-24	0	11.40	11.38	11.40	11.36	11.50	643,983	7,355,904	11.423	7.872	7.858	7.872	7.844	7.941	932,628	7.8873	0.00%
2021-06-23	0	11.40	11.40	11.44	11.38	11.56	1,106,000	12,668,840	11.455	7.872	7.872	7.899	7.858	7.982	1,601,730	7.9095	0.35%
2021-06-22	0	11.36	11.34	11.36	11.34	11.56	540,206	6,165,489	11.413	7.844	7.830	7.844	7.830	7.982	782,336	7.8809	-0.53%
2021-06-21	0	11.42	11.42	11.50	11.38	11.60	997,497	11,435,503	11.464	7.886	7.886	7.941	7.858	8.010	1,444,594	7.9161	-1.55%
2021-06-18	0	11.60	11.58	11.60	11.44	11.66	1,122,712	12,949,114	11.534	8.010	7.996	8.010	7.899	8.051	1,625,933	7.9641	0.17%
2021-06-17	0	11.58	11.58	11.60	11.40	11.66	1,357,200	15,686,639	11.558	7.996	7.996	8.010	7.872	8.051	1,965,523	7.9809	-0.69%
2021-06-16	0	11.66	11.66	11.68	11.66	11.82	731,013	8,554,512	11.702	8.051	8.051	8.065	8.051	8.162	1,058,667	8.0805	-1.19%
2021-06-15	0	11.80	11.78	11.80	11.76	12.14	542,699	6,423,144	11.836	8.148	8.134	8.148	8.120	8.383	785,947	8.1725	-1.50%
2021-06-11	0	11.98	11.96	12.00	11.96	12.18	729,063	8,760,507	12.016	8.272	8.258	8.286	8.258	8.410	1,055,843	8.2972	-1.16%
2021-06-10	0	12.12	12.10	12.12	11.68	12.12	2,412,000	28,970,580	12.011	8.369	8.355	8.369	8.065	8.369	3,493,104	8.2937	3.77%
2021-06-09	0	11.68	11.68	11.70	11.68	11.86	312,000	3,651,220	11.703	8.065	8.065	8.079	8.065	8.189	451,844	8.0807	-1.02%
2021-06-08	0	11.80	11.80	11.84	11.72	11.84	404,500	4,767,745	11.787	8.148	8.148	8.176	8.093	8.176	585,805	8.1388	0.34%
2021-06-07	0	11.76	11.76	11.80	11.74	11.84	608,168	7,165,582	11.782	8.120	8.120	8.148	8.107	8.176	880,760	8.1357	-0.51%
2021-06-04	0	11.82	11.82	11.90	11.72	11.90	831,168	9,828,792	11.825	8.162	8.162	8.217	8.093	8.217	1,203,713	8.1654	0.00%
2021-06-03	0	11.82	11.80	11.84	11.62	11.90	835,949	9,846,187	11.778	8.162	8.148	8.176	8.024	8.217	1,210,637	8.1331	0.51%
2021-06-02	0	11.76	11.72	11.76	11.64	11.94	1,315,357	15,506,786	11.789	8.120	8.093	8.120	8.037	8.245	1,904,925	8.1404	-0.51%
2021-06-01	0	12.34	12.34	12.38	12.16	12.40	957,472	11,801,243	12.325	8.162	8.162	8.188	8.043	8.201	1,447,631	8.1521	0.00%
2021-05-31	0	12.34	12.32	12.34	12.24	12.36	487,000	5,996,860	12.314	8.162	8.149	8.162	8.096	8.175	736,310	8.1445	0.33%
2021-05-28	0	12.30	12.30	12.32	12.24	12.38	530,666	6,530,251	12.306	8.135	8.135	8.149	8.096	8.188	802,330	8.1391	0.33%
2021-05-27	0	12.26	12.26	12.32	12.12	12.38	1,229,208	15,072,133	12.262	8.109	8.109	8.149	8.016	8.188	1,858,477	8.1099	0.66%
2021-05-26	0	12.18	12.16	12.20	12.10	12.22	636,100	7,739,727	12.167	8.056	8.043	8.069	8.003	8.082	961,739	8.0476	0.33%
2021-05-25	0	12.14	12.12	12.14	12.04	12.16	909,000	11,008,396	12.110	8.029	8.016	8.029	7.963	8.043	1,374,345	8.0099	0.33%
2021-05-24	0	12.10	12.10	12.12	12.04	12.18	343,638	4,164,401	12.119	8.003	8.003	8.016	7.963	8.056	519,557	8.0153	0.17%
2021-05-21	0	12.08	12.08	12.14	12.04	12.18	457,000	5,525,140	12.090	7.990	7.990	8.029	7.963	8.056	690,952	7.9964	-0.33%
2021-05-20	0	12.12	12.10	12.12	11.96	12.18	913,340	11,048,881	12.097	8.016	8.003	8.016	7.910	8.056	1,380,907	8.0012	0.33%
2021-05-18	0	12.08	12.08	12.10	11.98	12.18	410,000	4,946,546	12.065	7.990	7.990	8.003	7.924	8.056	619,892	7.9797	1.51%
2021-05-17	0	11.90	11.90	11.92	11.88	12.00	474,000	5,646,659	11.913	7.871	7.871	7.884	7.858	7.937	716,655	7.8792	-0.34%
2021-05-14	0	11.94	11.92	11.94	11.84	11.96	724,688	8,630,772	11.910	7.897	7.884	7.897	7.831	7.910	1,095,678	7.8771	0.17%
2021-05-13	0	11.92	11.92	11.94	11.92	12.04	772,058	9,241,529	11.970	7.884	7.884	7.897	7.884	7.963	1,167,298	7.9170	-1.49%
2021-05-12	0	12.10	12.08	12.10	12.02	12.32	829,014	10,048,109	12.121	8.003	7.990	8.003	7.950	8.149	1,253,412	8.0166	-1.31%
2021-05-11	0	12.26	12.26	12.28	12.20	12.38	623,596	7,668,097	12.297	8.109	8.109	8.122	8.069	8.188	942,834	8.1330	-0.97%
2021-05-10	0	12.38	12.38	12.40	12.12	12.52	1,847,805	22,851,726	12.367	8.188	8.188	8.201	8.016	8.281	2,793,753	8.1796	1.81%
2021-05-07	0	12.16	12.12	12.16	12.04	12.16	436,246	5,290,721	12.128	8.043	8.016	8.043	7.963	8.043	659,574	8.0214	0.33%
2021-05-06	0	12.12	12.12	12.14	11.92	12.18	737,000	8,886,340	12.057	8.016	8.016	8.029	7.884	8.056	1,114,293	7.9749	0.50%
2021-05-05	0	12.06	12.04	12.06	11.90	12.06	917,000	10,955,360	11.947	7.977	7.963	7.977	7.871	7.977	1,386,440	7.9018	1.01%
2021-05-04	0	11.94	11.94	11.96	11.88	12.00	431,000	5,151,340	11.952	7.897	7.897	7.910	7.858	7.937	651,642	7.9052	-0.17%
2021-05-03	0	11.96	11.92	11.96	11.82	12.08	238,000	2,836,580	11.918	7.910	7.884	7.910	7.818	7.990	359,839	7.8829	-0.50%
2021-04-30	0	12.02	12.02	12.06	11.98	12.10	759,000	9,126,660	12.025	7.950	7.950	7.977	7.924	8.003	1,147,555	7.9531	-0.17%
2021-04-29	0	12.04	12.04	12.06	11.94	12.10	537,000	6,456,040	12.022	7.963	7.963	7.977	7.897	8.003	811,907	7.9517	0.84%
2021-04-28	0	11.94	11.94	11.98	11.92	12.00	493,000	5,891,960	11.951	7.897	7.897	7.924	7.884	7.937	745,382	7.9046	-0.33%
2021-04-27	0	11.98	11.96	11.98	11.82	12.08	921,065	11,015,325	11.959	7.924	7.910	7.924	7.818	7.990	1,392,586	7.9100	0.50%
2021-04-26	0	11.92	11.92	11.94	11.90	12.00	558,060	6,664,141	11.942	7.884	7.884	7.897	7.871	7.937	843,748	7.8983	-0.67%
2021-04-23	0	12.00	11.98	12.00	11.84	12.08	1,356,050	16,207,692	11.952	7.937	7.924	7.937	7.831	7.990	2,050,254	7.9052	0.00%
2021-04-22	0	12.00	11.94	12.00	11.80	12.14	2,068,000	24,717,462	11.952	7.937	7.897	7.937	7.805	8.029	3,126,673	7.9054	2.04%
2021-04-21	0	11.76	11.76	11.80	11.54	11.86	1,838,060	21,554,712	11.727	7.778	7.778	7.805	7.633	7.844	2,779,019	7.7562	1.03%
2021-04-20	0	11.64	11.62	11.64	11.54	11.72	592,348	6,880,698	11.616	7.699	7.686	7.699	7.633	7.752	895,589	7.6829	0.52%
2021-04-19	0	11.58	11.58	11.62	11.46	11.64	973,250	11,253,455	11.563	7.659	7.659	7.686	7.580	7.699	1,471,486	7.6477	1.40%
2021-04-16	0	11.42	11.42	11.44	11.32	11.46	530,000	6,041,480	11.399	7.553	7.553	7.566	7.487	7.580	801,323	7.5394	0.53%
2021-04-15	0	11.36	11.34	11.36	11.32	11.40	433,000	4,910,960	11.342	7.514	7.500	7.514	7.487	7.540	654,666	7.5015	0.00%
2021-04-14	0	11.36	11.36	11.38	11.36	11.50	719,000	8,183,760	11.382	7.514	7.514	7.527	7.514	7.606	1,087,078	7.5282	-0.70%
2021-04-13	0	11.44	11.36	11.44	11.32	11.46	927,711	10,565,220	11.388	7.566	7.514	7.566	7.487	7.580	1,402,635	7.5324	0.88%
2021-04-12	0	11.34	11.34	11.36	11.34	11.40	986,000	11,198,300	11.357	7.500	7.500	7.514	7.500	7.540	1,490,764	7.5118	-0.87%
2021-04-09	0	11.44	11.42	11.44	11.34	11.46	1,026,896	11,720,788	11.414	7.566	7.553	7.566	7.500	7.580	1,552,596	7.5492	-0.17%
2021-04-08	0	11.46	11.40	11.46	11.36	11.50	974,000	11,110,900	11.407	7.580	7.540	7.580	7.514	7.606	1,472,620	7.5450	0.35%
2021-04-07	0	11.42	11.40	11.42	11.34	11.56	1,724,340	19,652,503	11.397	7.553	7.540	7.553	7.500	7.646	2,607,082	7.5381	-0.35%
2021-04-01	0	11.46	11.46	11.48	11.32	11.60	2,569,047	29,413,839	11.449	7.580	7.580	7.593	7.487	7.672	3,884,221	7.5726	-1.21%
2021-03-31	0	11.60	11.56	11.60	11.52	11.84	2,131,000	24,725,210	11.603	7.672	7.646	7.672	7.619	7.831	3,221,924	7.6741	-2.52%
2021-03-30	0	11.90	11.88	11.90	11.60	11.94	2,582,063	30,590,796	11.847	7.871	7.858	7.871	7.672	7.897	3,903,900	7.8360	3.48%
2021-03-29	0	11.50	11.50	11.56	11.28	11.56	2,092,000	24,079,390	11.510	7.606	7.606	7.646	7.461	7.646	3,162,959	7.6129	1.59%
2021-03-26	0	11.32	11.28	11.34	11.16	11.34	521,000	5,869,536	11.266	7.487	7.461	7.500	7.381	7.500	787,716	7.4513	1.25%
2021-03-25	0	11.18	11.16	11.20	11.06	11.22	937,000	10,443,384	11.146	7.395	7.381	7.408	7.315	7.421	1,416,679	7.3717	-0.36%
2021-03-24	0	11.22	11.20	11.24	11.20	11.40	877,000	9,872,505	11.257	7.421	7.408	7.434	7.408	7.540	1,325,963	7.4455	-1.75%
2021-03-23	0	11.42	11.42	11.44	11.34	11.60	1,103,000	12,582,741	11.408	7.553	7.553	7.566	7.500	7.672	1,667,659	7.5452	-0.87%
2021-03-22	0	11.52	11.52	11.54	11.46	11.60	736,000	8,488,305	11.533	7.619	7.619	7.633	7.580	7.672	1,112,781	7.6280	-0.17%
2021-03-19	0	11.54	11.48	11.54	11.44	11.64	2,231,380	25,717,482	11.525	7.633	7.593	7.633	7.566	7.699	3,373,692	7.6229	-1.03%
2021-03-18	0	11.66	11.66	11.68	11.54	11.78	1,048,000	12,185,080	11.627	7.712	7.712	7.725	7.633	7.791	1,584,503	7.6902	-0.34%
2021-03-17	0	11.70	11.66	11.70	11.62	11.80	464,208	5,419,269	11.674	7.738	7.712	7.738	7.686	7.805	701,850	7.7214	-0.17%
2021-03-16	0	11.72	11.70	11.72	11.52	11.74	1,181,920	13,785,538	11.664	7.752	7.738	7.752	7.619	7.765	1,786,981	7.7144	1.74%
2021-03-15	0	11.52	11.52	11.54	11.48	11.68	566,000	6,545,800	11.565	7.619	7.619	7.633	7.593	7.725	855,753	7.6492	-1.03%
2021-03-12	0	11.64	11.62	11.64	11.52	11.78	1,424,000	16,600,380	11.658	7.699	7.686	7.699	7.619	7.791	2,152,989	7.7104	0.69%
2021-03-11	0	11.56	11.50	11.56	11.36	11.60	1,471,719	16,971,825	11.532	7.646	7.606	7.646	7.514	7.672	2,225,137	7.6273	1.05%
2021-03-10	0	11.44	11.42	11.44	11.32	11.46	1,244,000	14,204,160	11.418	7.566	7.553	7.566	7.487	7.580	1,880,842	7.5520	1.06%
2021-03-09	0	11.32	11.30	11.32	11.14	11.38	1,065,215	12,007,675	11.273	7.487	7.474	7.487	7.368	7.527	1,610,531	7.4557	0.18%
2021-03-08	0	11.30	11.24	11.30	11.22	11.36	1,592,618	17,965,366	11.280	7.474	7.434	7.474	7.421	7.514	2,407,928	7.4609	0.53%
2021-03-05	0	11.24	11.20	11.24	11.04	11.26	1,072,000	11,959,760	11.156	7.434	7.408	7.434	7.302	7.447	1,620,790	7.3790	-0.53%
2021-03-04	0	11.30	11.28	11.30	11.26	11.48	1,020,000	11,556,580	11.330	7.474	7.461	7.474	7.447	7.593	1,542,169	7.4937	-1.40%
2021-03-03	0	11.46	11.46	11.48	11.30	11.58	1,759,000	20,133,240	11.446	7.580	7.580	7.593	7.474	7.659	2,659,486	7.5704	1.42%
2021-03-02	0	11.30	11.26	11.30	11.18	11.40	1,735,000	19,571,700	11.281	7.474	7.447	7.474	7.395	7.540	2,623,200	7.4610	0.71%
2021-03-01	0	11.22	11.20	11.22	11.06	11.22	1,221,824	13,609,711	11.139	7.421	7.408	7.421	7.315	7.421	1,847,313	7.3673	0.18%
2021-02-26	0	11.20	11.12	11.22	11.06	11.28	3,184,017	35,494,161	11.148	7.408	7.355	7.421	7.315	7.461	4,814,013	7.3731	-1.06%
2021-02-25	0	11.32	11.28	11.32	11.08	11.38	3,127,000	35,306,150	11.291	7.487	7.461	7.487	7.328	7.527	4,727,807	7.4678	1.98%
2021-02-24	0	11.10	11.10	11.12	10.96	11.44	3,326,000	37,120,870	11.161	7.342	7.342	7.355	7.249	7.566	5,028,681	7.3818	-0.89%
2021-02-23	0	11.20	11.20	11.24	11.16	11.38	1,639,015	18,468,678	11.268	7.408	7.408	7.434	7.381	7.527	2,478,077	7.4528	-0.18%
2021-02-22	0	11.22	11.18	11.22	11.10	11.36	2,632,790	29,610,837	11.247	7.421	7.395	7.421	7.342	7.514	3,980,596	7.4388	1.26%
2021-02-19	0	11.08	11.08	11.10	10.76	11.10	2,567,000	28,095,710	10.945	7.328	7.328	7.342	7.117	7.342	3,881,126	7.2391	2.03%
2021-02-18	0	10.86	10.86	10.88	10.86	11.04	2,115,528	23,152,187	10.944	7.183	7.183	7.196	7.183	7.302	3,198,532	7.2384	-1.27%
2021-02-17	0	11.00	11.00	11.04	10.82	11.08	1,596,828	17,532,650	10.980	7.275	7.275	7.302	7.156	7.328	2,414,293	7.2620	1.29%
2021-02-16	0	10.86	10.84	10.86	10.66	10.88	903,308	9,777,845	10.824	7.183	7.170	7.183	7.051	7.196	1,365,739	7.1594	2.07%
2021-02-11	0	10.64	10.64	10.66	10.56	10.70	257,422	2,734,701	10.623	7.037	7.037	7.051	6.984	7.077	389,204	7.0264	-0.19%
2021-02-10	0	10.66	10.60	10.66	10.52	10.68	646,000	6,860,400	10.620	7.051	7.011	7.051	6.958	7.064	976,707	7.0240	1.14%
2021-02-09	0	10.54	10.52	10.54	10.50	10.68	989,075	10,439,633	10.555	6.971	6.958	6.971	6.945	7.064	1,495,413	6.9811	-0.75%
2021-02-08	0	10.62	10.60	10.62	10.62	10.76	915,842	9,766,824	10.664	7.024	7.011	7.024	7.024	7.117	1,384,690	7.0534	-0.56%
2021-02-05	0	10.68	10.64	10.68	10.58	10.70	920,000	9,787,360	10.638	7.064	7.037	7.064	6.998	7.077	1,390,976	7.0363	0.00%
2021-02-04	0	10.68	10.68	10.70	10.58	10.86	864,000	9,193,140	10.640	7.064	7.064	7.077	6.998	7.183	1,306,308	7.0375	-1.11%
2021-02-03	0	10.80	10.80	10.82	10.68	10.82	555,000	5,983,340	10.781	7.143	7.143	7.156	7.064	7.156	839,121	7.1305	0.93%
2021-02-02	0	10.70	10.70	10.74	10.66	10.80	1,068,000	11,444,660	10.716	7.077	7.077	7.104	7.051	7.143	1,614,742	7.0876	-0.37%
2021-02-01	0	10.74	10.68	10.74	10.54	10.74	729,000	7,760,960	10.646	7.104	7.064	7.104	6.971	7.104	1,102,197	7.0414	0.94%
2021-01-29	0	10.64	10.58	10.64	10.50	10.78	2,414,000	25,642,700	10.622	7.037	6.998	7.037	6.945	7.130	3,649,801	7.0258	-0.93%
2021-01-28	0	10.74	10.74	10.78	10.72	10.94	1,084,000	11,703,500	10.797	7.104	7.104	7.130	7.090	7.236	1,638,933	7.1409	-2.19%
2021-01-27	0	10.98	10.98	11.04	10.90	11.08	888,000	9,758,160	10.989	7.262	7.262	7.302	7.209	7.328	1,342,594	7.2681	-0.18%
2021-01-26	0	11.00	10.96	11.02	10.92	11.22	1,045,318	11,501,772	11.003	7.275	7.249	7.289	7.223	7.421	1,580,448	7.2775	-1.26%
2021-01-25	0	11.14	11.14	11.16	11.08	11.22	1,359,890	15,152,065	11.142	7.368	7.368	7.381	7.328	7.421	2,056,059	7.3695	-0.36%
2021-01-22	0	11.18	11.18	11.20	11.16	11.52	1,487,315	16,758,049	11.267	7.395	7.395	7.408	7.381	7.619	2,248,717	7.4523	-2.95%
2021-01-21	0	11.52	11.52	11.54	11.50	11.64	2,056,000	23,795,850	11.574	7.619	7.619	7.633	7.606	7.699	3,108,529	7.6550	0.52%
2021-01-20	0	11.46	11.46	11.52	11.40	11.68	1,901,585	21,893,220	11.513	7.580	7.580	7.619	7.540	7.725	2,875,065	7.6149	-0.69%
2021-01-19	0	11.54	11.48	11.54	11.18	11.68	2,718,000	31,214,040	11.484	7.633	7.593	7.633	7.395	7.725	4,109,427	7.5957	2.67%
2021-01-18	0	11.24	11.18	11.26	10.96	11.24	1,341,000	14,921,320	11.127	7.434	7.395	7.447	7.249	7.434	2,027,499	7.3595	1.81%
2021-01-15	0	11.04	11.02	11.04	10.94	11.08	1,267,186	13,953,682	11.012	7.302	7.289	7.302	7.236	7.328	1,915,897	7.2831	-0.18%
2021-01-14	0	11.06	11.04	11.06	10.80	11.14	2,232,070	24,533,267	10.991	7.315	7.302	7.315	7.143	7.368	3,374,735	7.2697	1.65%
2021-01-13	0	10.88	10.86	10.88	10.74	10.98	1,920,200	20,901,876	10.885	7.196	7.183	7.196	7.104	7.262	2,903,209	7.1996	1.49%
2021-01-12	0	10.72	10.72	10.74	10.56	10.76	1,524,645	16,236,679	10.649	7.090	7.090	7.104	6.984	7.117	2,305,157	7.0436	0.56%
2021-01-11	0	10.66	10.64	10.66	10.52	10.68	1,465,720	15,543,869	10.605	7.051	7.037	7.051	6.958	7.064	2,216,067	7.0142	1.72%
2021-01-08	0	10.48	10.46	10.52	10.38	10.62	2,996,643	31,302,088	10.446	6.932	6.918	6.958	6.865	7.024	4,530,716	6.9089	-0.57%
2021-01-07	0	10.54	10.54	10.56	10.52	10.86	1,623,721	17,273,411	10.638	6.971	6.971	6.984	6.958	7.183	2,454,953	7.0361	-2.59%
2021-01-06	0	10.82	10.82	10.84	10.58	10.90	1,692,000	18,169,720	10.739	7.156	7.156	7.170	6.998	7.209	2,558,187	7.1026	1.69%
2021-01-05	0	10.64	10.62	10.64	10.46	10.66	1,094,240	11,575,116	10.578	7.037	7.024	7.037	6.918	7.051	1,654,415	6.9965	-0.37%
2021-01-04	0	10.68	10.66	10.68	10.52	10.70	1,414,000	14,984,500	10.597	7.064	7.051	7.064	6.958	7.077	2,137,870	7.0091	0.75%
2020-12-31	0	10.60	10.60	10.66	10.58	10.70	467,117	4,964,922	10.629	7.011	7.011	7.051	6.998	7.077	706,248	7.0300	0.00%
2020-12-30	0	10.60	10.60	10.62	10.52	10.68	856,000	9,068,040	10.594	7.011	7.011	7.024	6.958	7.064	1,294,213	7.0066	0.57%
2020-12-29	0	10.54	10.54	10.56	10.54	10.70	1,041,878	11,034,409	10.591	6.971	6.971	6.984	6.971	7.077	1,575,247	7.0049	-0.57%
2020-12-28	0	10.60	10.60	10.62	10.56	10.74	827,000	8,805,200	10.647	7.011	7.011	7.024	6.984	7.104	1,250,367	7.0421	0.38%
2020-12-24	0	10.56	10.56	10.60	10.40	10.60	432,000	4,550,620	10.534	6.984	6.984	7.011	6.879	7.011	653,154	6.9671	1.54%
2020-12-23	0	10.40	10.40	10.42	10.36	10.50	890,000	9,270,230	10.416	6.879	6.879	6.892	6.852	6.945	1,345,618	6.8892	-0.19%
2020-12-22	0	10.42	10.42	10.44	10.32	10.58	1,408,380	14,666,332	10.414	6.892	6.892	6.905	6.826	6.998	2,129,373	6.8876	-1.14%
2020-12-21	0	10.54	10.54	10.56	10.50	10.68	842,000	8,883,940	10.551	6.971	6.971	6.984	6.945	7.064	1,273,046	6.9785	-1.13%
2020-12-18	0	10.66	10.64	10.66	10.56	10.68	1,842,000	19,585,970	10.633	7.051	7.037	7.051	6.984	7.064	2,784,976	7.0327	1.14%
2020-12-17	0	10.54	10.54	10.56	10.40	10.58	1,465,030	15,375,184	10.495	6.971	6.971	6.984	6.879	6.998	2,215,024	6.9413	0.38%
2020-12-16	0	10.50	10.50	10.52	10.44	10.56	1,344,000	14,113,840	10.501	6.945	6.945	6.958	6.905	6.984	2,032,035	6.9457	0.96%
2020-12-15	0	10.40	10.40	10.42	10.40	10.64	2,840,282	29,750,687	10.475	6.879	6.879	6.892	6.879	7.037	4,294,309	6.9279	-2.26%
2020-12-14	0	10.64	10.64	10.70	10.62	10.78	1,401,000	14,974,300	10.688	7.037	7.037	7.077	7.024	7.130	2,118,215	7.0693	-0.19%
2020-12-11	0	10.66	10.66	10.70	10.66	10.92	2,993,146	32,080,848	10.718	7.051	7.051	7.077	7.051	7.223	4,525,429	7.0890	-1.84%
2020-12-10	0	10.86	10.86	10.88	10.82	10.92	1,057,000	11,493,340	10.874	7.183	7.183	7.196	7.156	7.223	1,598,111	7.1918	-0.18%
2020-12-09	0	10.88	10.88	10.90	10.80	10.96	2,308,984	25,145,617	10.890	7.196	7.196	7.209	7.143	7.249	3,491,024	7.2029	0.74%
2020-12-08	0	10.80	10.80	10.82	10.76	11.10	3,007,000	32,673,182	10.866	7.143	7.143	7.156	7.117	7.342	4,546,375	7.1866	-2.17%
2020-12-07	0	11.04	11.04	11.06	11.02	11.26	1,628,000	18,050,360	11.087	7.302	7.302	7.315	7.289	7.447	2,461,423	7.3333	-1.43%
2020-12-04	0	11.20	11.20	11.24	11.20	11.56	1,978,000	22,329,800	11.289	7.408	7.408	7.434	7.408	7.646	2,990,599	7.4667	-2.44%
2020-12-03	0	11.48	11.48	11.50	11.42	11.76	2,370,940	27,335,996	11.530	7.593	7.593	7.606	7.553	7.778	3,584,697	7.6257	-2.38%
2020-12-02	0	11.76	11.74	11.76	11.60	11.98	3,022,493	35,765,824	11.833	7.778	7.765	7.778	7.672	7.924	4,569,800	7.8266	0.51%
2020-12-01	0	11.70	11.70	11.72	11.30	11.84	5,806,040	67,178,372	11.570	7.738	7.738	7.752	7.474	7.831	8,778,330	7.6528	1.56%
2020-11-30	0	11.52	11.52	11.54	11.20	11.54	31,701,312	364,094,307	11.485	7.619	7.619	7.633	7.408	7.633	47,930,184	7.5963	2.13%
2020-11-27	0	11.28	11.28	11.30	11.08	11.32	3,460,890	38,807,096	11.213	7.461	7.461	7.474	7.328	7.487	5,232,626	7.4164	0.71%
2020-11-26	0	11.20	11.18	11.20	11.12	11.36	3,833,815	42,992,570	11.214	7.408	7.395	7.408	7.355	7.514	5,796,462	7.4170	-0.53%
2020-11-25	0	11.26	11.24	11.26	11.18	11.54	3,217,322	36,521,888	11.352	7.447	7.434	7.447	7.395	7.633	4,864,368	7.5080	0.36%
2020-11-24	0	11.22	11.20	11.22	11.14	11.48	2,774,599	31,283,121	11.275	7.421	7.408	7.421	7.368	7.593	4,195,001	7.4572	-1.23%
2020-11-23	0	11.36	11.36	11.38	11.10	11.44	2,411,327	27,218,744	11.288	7.514	7.514	7.527	7.342	7.566	3,645,759	7.4659	1.25%
2020-11-20	0	11.22	11.20	11.22	11.14	11.40	1,889,125	21,182,409	11.213	7.421	7.408	7.421	7.368	7.540	2,856,226	7.4162	-1.58%
2020-11-19	0	11.40	11.40	11.42	11.26	11.50	818,000	9,324,310	11.399	7.540	7.540	7.553	7.447	7.606	1,236,759	7.5393	-0.70%
2020-11-18	0	11.48	11.46	11.48	11.32	11.60	2,039,289	23,351,359	11.451	7.593	7.580	7.593	7.487	7.672	3,083,263	7.5736	-1.03%
2020-11-17	0	11.60	11.54	11.60	11.44	11.68	1,631,000	18,849,644	11.557	7.672	7.633	7.672	7.566	7.725	2,465,959	7.6439	0.35%
2020-11-16	0	11.56	11.54	11.56	11.44	11.78	2,145,824	24,738,060	11.528	7.646	7.633	7.646	7.566	7.791	3,244,337	7.6250	-0.69%
2020-11-13	0	11.64	11.62	11.64	11.54	11.94	2,221,700	25,902,306	11.659	7.699	7.686	7.699	7.633	7.897	3,359,056	7.7112	-1.85%
2020-11-12	0	11.86	11.82	11.86	11.64	12.06	2,693,258	31,792,600	11.805	7.844	7.818	7.844	7.699	7.977	4,072,019	7.8076	-1.66%
2020-11-11	0	12.06	12.00	12.06	11.28	12.08	4,775,965	56,323,851	11.793	7.977	7.937	7.977	7.461	7.990	7,220,928	7.8001	6.91%
2020-11-10	0	11.28	11.26	11.28	10.86	11.28	4,279,111	47,491,988	11.099	7.461	7.447	7.461	7.183	7.461	6,469,719	7.3407	5.42%
2020-11-09	0	10.70	10.68	10.70	10.66	10.98	5,045,214	54,165,890	10.736	7.077	7.064	7.077	7.051	7.262	7,628,014	7.1009	-2.37%
2020-11-06	0	10.96	10.90	10.96	10.80	10.96	2,500,492	27,195,326	10.876	7.249	7.209	7.249	7.143	7.249	3,780,570	7.1934	1.29%
2020-11-05	0	10.82	10.80	10.82	10.68	10.92	5,519,721	59,580,813	10.794	7.156	7.143	7.156	7.064	7.223	8,345,435	7.1393	0.56%
2020-11-04	0	10.76	10.74	10.76	10.66	10.86	1,633,084	17,587,527	10.770	7.117	7.104	7.117	7.051	7.183	2,469,110	7.1230	0.94%
2020-11-03	0	10.66	10.64	10.66	10.50	10.70	1,623,053	17,250,409	10.628	7.051	7.037	7.051	6.945	7.077	2,453,944	7.0297	1.52%
2020-11-02	0	10.50	10.50	10.52	10.38	10.60	747,140	7,857,894	10.517	6.945	6.945	6.958	6.865	7.011	1,129,624	6.9562	1.55%
2020-10-30	0	10.34	10.32	10.34	10.34	10.60	1,805,741	18,791,975	10.407	6.839	6.826	6.839	6.839	7.011	2,730,155	6.8831	-1.15%
2020-10-29	0	10.46	10.46	10.48	10.38	10.58	1,288,096	13,446,260	10.439	6.918	6.918	6.932	6.865	6.998	1,947,512	6.9043	0.00%
2020-10-28	0	10.46	10.44	10.46	10.42	10.64	1,313,602	13,749,609	10.467	6.918	6.905	6.918	6.892	7.037	1,986,075	6.9230	-0.76%
2020-10-27	0	10.54	10.52	10.54	10.50	10.86	3,500,228	37,008,064	10.573	6.971	6.958	6.971	6.945	7.183	5,292,102	6.9931	-2.77%
2020-10-23	0	10.84	10.82	10.84	10.64	10.84	1,258,185	13,593,456	10.804	7.170	7.156	7.170	7.037	7.170	1,902,288	7.1458	1.12%
2020-10-22	0	10.72	10.68	10.72	10.60	10.88	5,268,270	56,493,097	10.723	7.090	7.064	7.090	7.011	7.196	7,965,259	7.0924	-0.37%
2020-10-21	0	10.76	10.76	10.78	10.72	10.92	1,585,000	17,088,683	10.782	7.117	7.117	7.130	7.090	7.223	2,396,410	7.1310	0.00%
2020-10-20	0	10.76	10.72	10.76	10.70	10.98	1,176,950	12,703,347	10.793	7.117	7.090	7.117	7.077	7.262	1,779,467	7.1389	-2.00%
2020-10-19	0	10.98	10.90	10.98	10.80	11.14	1,842,000	20,243,700	10.990	7.262	7.209	7.262	7.143	7.368	2,784,976	7.2689	1.67%
2020-10-16	0	10.80	10.78	10.80	10.42	10.92	2,496,000	26,782,034	10.730	7.143	7.130	7.143	6.892	7.223	3,773,779	7.0969	3.65%
2020-10-15	0	10.42	10.42	10.44	10.42	10.56	1,992,223	20,905,950	10.494	6.892	6.892	6.905	6.892	6.984	3,012,103	6.9406	-2.25%
2020-10-14	0	10.66	10.64	10.66	10.46	10.70	1,653,031	17,501,157	10.587	7.051	7.037	7.051	6.918	7.077	2,499,268	7.0025	1.14%
2020-10-12	0	10.54	10.52	10.54	10.54	10.72	1,343,000	14,252,200	10.612	6.971	6.958	6.971	6.971	7.090	2,030,523	7.0190	-0.38%
2020-10-09	0	10.58	10.52	10.58	10.34	10.62	1,419,485	14,919,357	10.510	6.998	6.958	6.998	6.839	7.024	2,146,163	6.9516	2.32%
2020-10-08	0	10.34	10.32	10.34	10.32	10.44	938,155	9,698,832	10.338	6.839	6.826	6.839	6.826	6.905	1,418,425	6.8377	-0.58%
2020-10-07	0	10.40	10.36	10.40	10.24	10.40	1,179,793	12,171,392	10.317	6.879	6.852	6.879	6.773	6.879	1,783,765	6.8234	0.97%
2020-10-06	0	10.30	10.28	10.30	10.24	10.36	977,144	10,068,308	10.304	6.812	6.799	6.812	6.773	6.852	1,477,374	6.8150	0.19%
2020-10-05	0	10.28	10.28	10.30	10.24	10.44	879,000	9,029,540	10.273	6.799	6.799	6.812	6.773	6.905	1,328,987	6.7943	-0.19%
2020-09-30	0	10.30	10.30	10.34	10.30	10.38	812,000	8,400,640	10.346	6.812	6.812	6.839	6.812	6.865	1,227,688	6.8427	-0.19%
2020-09-29	0	10.32	10.30	10.32	10.28	10.50	1,196,222	12,366,853	10.338	6.826	6.812	6.826	6.799	6.945	1,808,605	6.8378	-0.58%
2020-09-28	0	10.38	10.34	10.38	10.26	10.44	1,388,000	14,350,290	10.339	6.865	6.839	6.865	6.786	6.905	2,098,560	6.8382	0.00%
2020-09-25	0	10.38	10.38	10.40	10.36	10.66	1,210,007	12,672,785	10.473	6.865	6.865	6.879	6.852	7.051	1,829,447	6.9271	-2.08%
2020-09-24	0	10.60	10.60	10.62	10.56	10.90	1,170,000	12,466,070	10.655	7.011	7.011	7.024	6.984	7.209	1,768,959	7.0471	-2.05%
2020-09-23	0	11.20	11.18	11.20	11.16	11.32	1,358,880	15,213,150	11.195	7.158	7.145	7.158	7.132	7.234	2,126,295	7.1548	0.00%
2020-09-22	0	11.20	11.20	11.24	11.20	11.36	1,288,877	14,502,465	11.252	7.158	7.158	7.183	7.158	7.260	2,016,758	7.1910	-1.06%
2020-09-21	0	11.32	11.30	11.32	11.32	11.56	1,178,299	13,407,964	11.379	7.234	7.222	7.234	7.234	7.388	1,843,732	7.2722	-1.22%
2020-09-18	0	11.46	11.46	11.48	11.44	11.66	1,105,000	12,702,840	11.496	7.324	7.324	7.337	7.311	7.452	1,729,038	7.3468	0.17%
2020-09-17	0	11.44	11.42	11.44	11.36	11.48	975,553	11,129,678	11.409	7.311	7.298	7.311	7.260	7.337	1,526,487	7.2910	0.53%
2020-09-16	0	11.38	11.36	11.38	11.36	11.50	681,110	7,758,162	11.390	7.273	7.260	7.273	7.260	7.349	1,065,760	7.2795	0.18%
2020-09-15	0	11.36	11.36	11.38	11.34	11.44	1,377,413	15,661,979	11.371	7.260	7.260	7.273	7.247	7.311	2,155,294	7.2667	-0.18%
2020-09-14	0	11.38	11.36	11.38	11.32	11.44	519,300	5,917,424	11.395	7.273	7.260	7.273	7.234	7.311	812,570	7.2824	0.35%
2020-09-11	0	11.34	11.34	11.36	11.32	11.42	925,417	10,519,697	11.368	7.247	7.247	7.260	7.234	7.298	1,448,038	7.2648	-0.35%
2020-09-10	0	11.38	11.36	11.38	11.36	11.46	939,000	10,704,560	11.400	7.273	7.260	7.273	7.260	7.324	1,469,291	7.2855	0.18%
2020-09-09	0	11.36	11.36	11.38	11.30	11.42	885,000	10,072,518	11.381	7.260	7.260	7.273	7.222	7.298	1,384,795	7.2737	-0.35%
2020-09-08	0	11.40	11.40	11.50	11.38	11.50	922,000	10,532,040	11.423	7.286	7.286	7.349	7.273	7.349	1,442,691	7.3003	-0.87%
2020-09-07	0	11.50	11.40	11.50	11.28	11.52	1,020,871	11,615,418	11.378	7.349	7.286	7.349	7.209	7.362	1,597,398	7.2715	0.35%
2020-09-04	0	11.46	11.46	11.48	11.38	11.52	1,014,000	11,584,370	11.424	7.324	7.324	7.337	7.273	7.362	1,586,647	7.3012	-1.04%
2020-09-03	0	11.58	11.58	11.62	11.58	11.84	965,889	11,284,308	11.683	7.401	7.401	7.426	7.401	7.567	1,511,366	7.4663	-0.69%
2020-09-02	0	11.66	11.64	11.66	11.58	11.80	950,000	11,095,140	11.679	7.452	7.439	7.452	7.401	7.541	1,486,504	7.4639	-0.17%
2020-09-01	0	11.68	11.68	11.70	11.64	11.80	924,000	10,808,660	11.698	7.464	7.464	7.477	7.439	7.541	1,445,820	7.4758	0.34%
2020-08-31	0	11.64	11.64	11.70	11.64	12.16	2,571,641	30,544,678	11.878	7.439	7.439	7.477	7.439	7.771	4,023,951	7.5907	-1.69%
2020-08-28	0	11.84	11.84	11.88	11.80	11.98	1,456,056	17,281,130	11.868	7.567	7.567	7.592	7.541	7.656	2,278,350	7.5849	-0.84%
2020-08-27	0	11.94	11.84	11.94	11.76	12.00	1,154,524	13,681,809	11.851	7.631	7.567	7.631	7.516	7.669	1,806,531	7.5735	-0.50%
2020-08-26	0	12.00	11.92	12.00	11.72	12.02	1,410,192	16,767,808	11.890	7.669	7.618	7.669	7.490	7.682	2,206,585	7.5990	-0.17%
2020-08-25	0	12.02	11.96	12.02	11.90	12.16	798,000	9,584,580	12.011	7.682	7.643	7.682	7.605	7.771	1,248,663	7.6759	0.17%
2020-08-24	0	12.00	11.96	12.00	11.90	12.06	440,000	5,272,120	11.982	7.669	7.643	7.669	7.605	7.707	688,486	7.6576	0.84%
2020-08-21	0	11.90	11.88	11.96	11.80	12.16	578,508	6,882,625	11.897	7.605	7.592	7.643	7.541	7.771	905,215	7.6033	-0.67%
2020-08-20	0	11.98	11.92	11.98	11.90	12.18	1,114,389	13,386,127	12.012	7.656	7.618	7.656	7.605	7.784	1,743,730	7.6767	-1.32%
2020-08-19	0	12.14	12.12	12.14	12.06	12.28	871,187	10,585,382	12.151	7.758	7.746	7.758	7.707	7.848	1,363,182	7.7652	-0.82%
2020-08-18	0	12.24	12.16	12.24	11.96	12.24	1,458,250	17,670,760	12.118	7.822	7.771	7.822	7.643	7.822	2,281,783	7.7443	2.00%
2020-08-17	0	12.00	11.96	12.00	11.78	12.10	1,121,299	13,427,134	11.975	7.669	7.643	7.669	7.528	7.733	1,754,542	7.6528	1.18%
2020-08-14	0	11.86	11.86	11.90	11.72	11.94	720,000	8,537,060	11.857	7.580	7.580	7.605	7.490	7.631	1,126,613	7.5776	-0.17%
2020-08-13	0	11.88	11.86	11.88	11.72	11.92	1,122,074	13,282,610	11.838	7.592	7.580	7.592	7.490	7.618	1,755,755	7.5652	1.37%
2020-08-12	0	11.72	11.70	11.72	11.38	11.76	695,256	8,054,648	11.585	7.490	7.477	7.490	7.273	7.516	1,087,895	7.4039	2.09%
2020-08-11	0	11.48	11.48	11.50	11.38	11.58	604,431	6,943,369	11.487	7.337	7.337	7.349	7.273	7.401	945,778	7.3414	0.70%
2020-08-10	0	11.40	11.36	11.40	11.34	11.50	551,262	6,292,435	11.415	7.286	7.260	7.286	7.247	7.349	862,582	7.2949	0.00%
2020-08-07	0	11.40	11.36	11.40	11.24	11.58	621,261	7,066,321	11.374	7.286	7.260	7.286	7.183	7.401	972,112	7.2690	-0.87%
2020-08-06	0	11.50	11.50	11.52	11.46	11.66	678,774	7,822,802	11.525	7.349	7.349	7.362	7.324	7.452	1,062,105	7.3654	-0.69%
2020-08-05	0	11.58	11.52	11.58	11.42	11.70	987,589	11,392,888	11.536	7.401	7.362	7.401	7.298	7.477	1,545,321	7.3725	-0.52%
2020-08-04	0	11.64	11.62	11.66	11.46	11.66	1,482,017	17,160,254	11.579	7.439	7.426	7.452	7.324	7.452	2,318,972	7.3999	0.87%
2020-08-03	0	11.54	11.54	11.56	11.28	11.60	1,363,022	15,665,179	11.493	7.375	7.375	7.388	7.209	7.413	2,132,776	7.3450	2.12%
2020-07-31	0	11.30	11.28	11.30	11.10	11.30	2,335,664	26,266,966	11.246	7.222	7.209	7.222	7.094	7.222	3,654,708	7.1872	1.62%
2020-07-30	0	11.12	11.12	11.14	11.12	11.36	1,159,000	13,002,280	11.219	7.107	7.107	7.119	7.107	7.260	1,813,534	7.1696	-1.24%
2020-07-29	0	11.26	11.26	11.28	11.10	11.30	1,584,108	17,753,922	11.208	7.196	7.196	7.209	7.094	7.222	2,478,718	7.1625	1.44%
2020-07-28	0	11.10	11.10	11.12	11.10	11.36	1,054,200	11,768,864	11.164	7.094	7.094	7.107	7.094	7.260	1,649,550	7.1346	-0.36%
2020-07-27	0	11.14	11.14	11.16	11.14	11.46	1,252,296	14,064,369	11.231	7.119	7.119	7.132	7.119	7.324	1,959,518	7.1775	-2.28%
2020-07-24	0	11.40	11.34	11.40	11.30	11.66	1,660,000	18,985,980	11.437	7.286	7.247	7.286	7.222	7.452	2,597,469	7.3094	-1.55%
2020-07-23	0	11.58	11.58	11.60	11.56	11.86	1,192,000	13,903,080	11.664	7.401	7.401	7.413	7.388	7.580	1,865,171	7.4541	-1.19%
2020-07-22	0	11.72	11.70	11.72	11.70	11.96	1,729,948	20,484,865	11.841	7.490	7.477	7.490	7.477	7.643	2,706,920	7.5676	-0.85%
2020-07-21	0	11.82	11.82	11.84	11.80	12.10	924,300	10,972,642	11.871	7.554	7.554	7.567	7.541	7.733	1,446,290	7.5868	-0.84%
2020-07-20	0	11.92	11.90	11.92	11.70	11.98	1,355,000	16,100,570	11.882	7.618	7.605	7.618	7.477	7.656	2,120,224	7.5938	1.36%
2020-07-17	0	11.76	11.76	11.78	11.76	12.08	1,503,000	17,826,660	11.861	7.516	7.516	7.528	7.516	7.720	2,351,805	7.5800	-1.34%
2020-07-16	0	11.92	11.92	11.96	11.92	12.26	1,599,342	19,228,226	12.023	7.618	7.618	7.643	7.618	7.835	2,502,555	7.6834	-2.13%
2020-07-15	0	12.18	12.18	12.20	12.12	12.50	1,536,533	18,896,236	12.298	7.784	7.784	7.797	7.746	7.989	2,404,276	7.8594	-1.62%
2020-07-14	0	12.38	12.36	12.42	12.34	12.60	1,694,182	21,014,581	12.404	7.912	7.899	7.937	7.886	8.052	2,650,955	7.9272	-0.80%
2020-07-13	0	12.48	12.48	12.54	12.32	12.60	871,726	10,898,840	12.503	7.976	7.976	8.014	7.874	8.052	1,364,025	7.9902	0.00%
2020-07-10	0	12.48	12.48	12.50	12.48	12.96	1,488,314	18,899,834	12.699	7.976	7.976	7.989	7.976	8.283	2,328,825	8.1156	-2.80%
2020-07-09	0	12.84	12.84	12.88	12.84	13.20	1,565,319	20,303,496	12.971	8.206	8.206	8.231	8.206	8.436	2,449,318	8.2894	-0.93%
2020-07-08	0	12.96	12.96	13.00	12.72	13.02	2,103,850	27,073,322	12.868	8.283	8.283	8.308	8.129	8.321	3,291,980	8.2240	1.89%
2020-07-07	0	12.72	12.72	12.74	12.68	13.28	1,457,786	18,863,442	12.940	8.129	8.129	8.142	8.104	8.487	2,281,057	8.2696	-2.00%
2020-07-06	0	12.98	12.96	12.98	12.30	13.10	2,474,000	31,665,251	12.799	8.295	8.283	8.295	7.861	8.372	3,871,168	8.1798	5.53%
2020-07-03	0	12.30	12.28	12.30	12.20	12.38	622,000	7,637,140	12.278	7.861	7.848	7.861	7.797	7.912	973,269	7.8469	1.49%
2020-07-02	0	12.12	12.12	12.14	11.82	12.20	1,891,000	22,857,670	12.088	7.746	7.746	7.758	7.554	7.797	2,958,925	7.7250	1.68%
2020-06-30	0	11.92	11.88	11.92	11.80	12.08	607,000	7,238,920	11.926	7.618	7.592	7.618	7.541	7.720	949,798	7.6215	0.68%
2020-06-29	0	11.84	11.84	11.90	11.84	12.16	784,000	9,343,800	11.918	7.567	7.567	7.605	7.567	7.771	1,226,757	7.6167	-2.15%
2020-06-26	0	12.10	12.10	12.12	12.06	12.16	541,000	6,547,820	12.103	7.733	7.733	7.746	7.707	7.771	846,525	7.7349	-0.82%
2020-06-24	0	12.20	12.20	12.22	12.16	12.34	532,376	6,513,907	12.236	7.797	7.797	7.810	7.771	7.886	833,030	7.8195	-0.33%
2020-06-23	0	12.24	12.22	12.26	12.06	12.38	405,396	4,953,356	12.219	7.822	7.810	7.835	7.707	7.912	634,340	7.8087	-0.49%
2020-06-22	0	12.30	12.26	12.30	12.22	12.66	1,156,688	14,276,260	12.342	7.861	7.835	7.861	7.810	8.091	1,809,917	7.8878	-2.38%
2020-06-19	0	12.60	12.56	12.60	12.32	12.60	1,212,099	15,182,638	12.526	8.052	8.027	8.052	7.874	8.052	1,896,621	8.0051	1.94%
2020-06-18	0	12.36	12.36	12.40	12.28	12.46	398,188	4,929,793	12.381	7.899	7.899	7.925	7.848	7.963	623,061	7.9122	0.49%
2020-06-17	0	12.30	12.30	12.34	12.28	12.42	335,000	4,132,120	12.335	7.861	7.861	7.886	7.848	7.937	524,188	7.8829	-0.49%
2020-06-16	0	12.36	12.34	12.36	12.16	12.50	715,908	8,872,616	12.394	7.899	7.886	7.899	7.771	7.989	1,120,210	7.9205	1.98%
2020-06-15	0	12.12	12.10	12.12	12.04	12.28	652,000	7,926,580	12.157	7.746	7.733	7.746	7.695	7.848	1,020,211	7.7696	-1.30%
2020-06-12	0	12.28	12.24	12.28	12.02	12.28	574,913	6,995,613	12.168	7.848	7.822	7.848	7.682	7.848	899,590	7.7764	0.00%
2020-06-11	0	12.28	12.26	12.28	12.22	12.48	661,396	8,151,568	12.325	7.848	7.835	7.848	7.810	7.976	1,034,913	7.8766	-1.44%
2020-06-10	0	12.46	12.44	12.46	12.40	12.60	386,110	4,828,157	12.505	7.963	7.950	7.963	7.925	8.052	604,162	7.9915	-0.64%
2020-06-09	0	12.54	12.52	12.54	12.30	12.64	855,000	10,697,400	12.512	8.014	8.001	8.014	7.861	8.078	1,337,853	7.9959	1.62%
2020-06-08	0	12.34	12.32	12.34	12.20	12.52	1,194,008	14,707,775	12.318	7.886	7.874	7.886	7.797	8.001	1,868,313	7.8722	-0.16%
2020-06-05	0	12.36	12.36	12.38	12.18	12.40	1,101,244	13,542,171	12.297	7.899	7.899	7.912	7.784	7.925	1,723,161	7.8589	0.82%
2020-06-04	0	12.26	12.24	12.26	12.14	12.36	572,717	6,997,100	12.217	7.835	7.822	7.835	7.758	7.899	896,154	7.8079	-0.33%
2020-06-03	0	12.30	12.30	12.32	12.22	12.40	391,750	4,820,008	12.304	7.861	7.861	7.874	7.810	7.925	612,987	7.8631	0.00%
2020-06-02	0	12.30	12.28	12.30	12.22	12.36	464,516	5,707,546	12.287	7.861	7.848	7.861	7.810	7.899	726,847	7.8525	0.65%
2020-06-01	0	12.22	12.22	12.26	12.10	12.30	799,587	9,745,408	12.188	7.810	7.810	7.835	7.733	7.861	1,251,146	7.7892	1.33%
2020-05-29	0	12.06	11.98	12.06	11.80	12.06	4,498,167	54,097,724	12.027	7.707	7.656	7.707	7.541	7.707	7,038,465	7.6860	0.84%
2020-05-28	0	11.96	11.92	11.96	11.82	12.42	1,048,908	12,523,577	11.940	7.643	7.618	7.643	7.554	7.937	1,641,269	7.6304	-1.81%
2020-05-27	0	12.18	12.16	12.18	12.12	12.26	846,598	10,303,256	12.170	7.784	7.771	7.784	7.746	7.835	1,324,706	7.7778	-0.16%
2020-05-26	0	12.72	12.70	12.72	12.38	12.78	1,254,000	15,868,900	12.655	7.797	7.785	7.797	7.588	7.834	2,045,819	7.7567	2.42%
2020-05-25	0	12.42	12.36	12.42	12.00	12.42	851,077	10,385,739	12.203	7.613	7.576	7.613	7.355	7.613	1,388,476	7.4800	0.81%
2020-05-22	0	12.32	12.30	12.34	12.26	12.76	1,904,830	23,698,079	12.441	7.552	7.539	7.564	7.515	7.821	3,107,605	7.6258	-4.50%
2020-05-21	0	12.90	12.88	12.90	12.68	13.16	1,099,000	14,166,720	12.891	7.907	7.895	7.907	7.772	8.067	1,792,946	7.9014	-0.15%
2020-05-20	0	12.92	12.90	12.92	12.90	13.08	445,000	5,759,810	12.943	7.919	7.907	7.919	7.907	8.017	725,988	7.9337	-0.92%
2020-05-19	0	13.04	13.00	13.04	12.96	13.08	913,137	11,888,126	13.019	7.993	7.968	7.993	7.944	8.017	1,489,723	7.9801	1.40%
2020-05-18	0	12.86	12.84	12.86	12.82	12.96	631,111	8,137,011	12.893	7.883	7.870	7.883	7.858	7.944	1,029,616	7.9030	-0.77%
2020-05-15	0	12.96	12.96	13.00	12.76	13.00	935,000	12,068,210	12.907	7.944	7.944	7.968	7.821	7.968	1,525,391	7.9116	-0.31%
2020-05-14	0	13.00	12.94	13.00	12.84	13.10	726,000	9,413,400	12.966	7.968	7.932	7.968	7.870	8.030	1,184,421	7.9477	-0.91%
2020-05-13	0	13.12	13.10	13.12	12.90	13.24	1,070,632	14,016,958	13.092	8.042	8.030	8.042	7.907	8.116	1,746,666	8.0250	-0.30%
2020-05-12	0	13.16	13.06	13.16	12.80	13.16	989,030	12,901,534	13.045	8.067	8.005	8.067	7.846	8.067	1,613,538	7.9958	1.08%
2020-05-11	0	13.02	13.00	13.02	13.00	13.14	698,352	9,126,765	13.069	7.981	7.968	7.981	7.968	8.054	1,139,316	8.0107	0.62%
2020-05-08	0	12.94	12.94	12.98	12.72	12.98	504,232	6,504,988	12.901	7.932	7.932	7.956	7.797	7.956	822,621	7.9076	2.05%
2020-05-07	0	12.68	12.68	12.74	12.68	12.94	741,462	9,443,256	12.736	7.772	7.772	7.809	7.772	7.932	1,209,647	7.8066	-1.40%
2020-05-06	0	12.86	12.86	12.88	12.42	12.98	1,383,000	17,746,420	12.832	7.883	7.883	7.895	7.613	7.956	2,256,274	7.8654	1.26%
2020-05-05	0	12.70	12.70	12.76	12.60	12.82	639,000	8,113,220	12.697	7.785	7.785	7.821	7.723	7.858	1,042,487	7.7826	-0.16%
2020-05-04	0	12.72	12.72	12.74	12.56	12.96	1,469,755	18,662,369	12.698	7.797	7.797	7.809	7.699	7.944	2,397,809	7.7831	-3.34%
2020-04-29	0	13.16	13.14	13.16	12.74	13.20	1,353,826	17,728,999	13.095	8.067	8.054	8.067	7.809	8.091	2,208,678	8.0270	3.13%
2020-04-28	0	12.76	12.76	12.80	12.60	12.88	1,047,000	13,361,380	12.762	7.821	7.821	7.846	7.723	7.895	1,708,112	7.8223	0.00%
2020-04-27	0	12.76	12.74	12.76	12.42	12.80	787,051	10,001,867	12.708	7.821	7.809	7.821	7.613	7.846	1,284,022	7.7895	3.24%
2020-04-24	0	12.36	12.36	12.42	12.36	12.58	1,034,024	12,863,481	12.440	7.576	7.576	7.613	7.576	7.711	1,686,942	7.6253	-1.75%
2020-04-23	0	12.58	12.56	12.58	12.48	12.78	562,963	7,093,811	12.601	7.711	7.699	7.711	7.650	7.834	918,437	7.7238	-0.79%
2020-04-22	0	12.68	12.60	12.68	12.22	12.68	1,212,934	15,179,963	12.515	7.772	7.723	7.772	7.490	7.772	1,978,822	7.6712	2.09%
2020-04-21	0	12.42	12.40	12.42	12.30	12.58	679,000	8,402,150	12.374	7.613	7.601	7.613	7.539	7.711	1,107,744	7.5849	-1.27%
2020-04-20	0	12.58	12.56	12.60	12.48	12.74	862,000	10,839,390	12.575	7.711	7.699	7.723	7.650	7.809	1,406,297	7.7078	-0.79%
2020-04-17	0	12.68	12.64	12.68	12.52	12.74	636,000	8,050,420	12.658	7.772	7.748	7.772	7.674	7.809	1,037,592	7.7588	2.26%
2020-04-16	0	12.40	12.40	12.42	12.40	12.58	1,171,400	14,569,816	12.438	7.601	7.601	7.613	7.601	7.711	1,911,062	7.6239	-2.36%
2020-04-15	0	12.70	12.68	12.70	12.62	12.88	1,362,553	17,355,269	12.737	7.785	7.772	7.785	7.736	7.895	2,222,916	7.8074	-1.40%
2020-04-14	0	12.88	12.84	12.88	12.60	12.96	1,754,555	22,465,693	12.804	7.895	7.870	7.895	7.723	7.944	2,862,442	7.8484	1.10%
2020-04-09	0	12.74	12.68	12.74	12.38	12.74	1,365,000	17,224,140	12.618	7.809	7.772	7.809	7.588	7.809	2,226,908	7.7346	3.07%
2020-04-08	0	12.36	12.30	12.36	12.22	12.42	1,389,000	17,141,300	12.341	7.576	7.539	7.576	7.490	7.613	2,266,062	7.5644	-1.12%
2020-04-07	0	12.50	12.48	12.50	12.00	12.50	1,649,246	20,323,481	12.323	7.662	7.650	7.662	7.355	7.662	2,690,637	7.5534	4.34%
2020-04-06	0	11.98	11.96	11.98	11.70	12.00	1,088,344	12,951,604	11.900	7.343	7.331	7.343	7.172	7.355	1,775,562	7.2944	0.67%
2020-04-03	0	11.90	11.86	11.90	11.76	11.90	755,000	8,923,510	11.819	7.294	7.270	7.294	7.208	7.294	1,231,733	7.2447	-0.17%
2020-04-02	0	11.92	11.88	11.92	11.70	11.94	916,012	10,846,902	11.841	7.306	7.282	7.306	7.172	7.319	1,494,414	7.2583	0.68%
2020-04-01	0	11.84	11.84	11.88	11.64	12.00	2,569,956	30,518,222	11.875	7.257	7.257	7.282	7.135	7.355	4,192,715	7.2789	1.02%
2020-03-31	0	11.72	11.72	11.74	11.52	11.84	1,835,570	21,508,466	11.718	7.184	7.184	7.196	7.061	7.257	2,994,612	7.1824	2.45%
2020-03-30	0	11.44	11.44	11.48	11.38	11.64	1,730,000	19,846,348	11.472	7.012	7.012	7.037	6.975	7.135	2,822,382	7.0318	-2.89%
2020-03-27	0	11.78	11.78	11.82	11.74	12.00	2,007,482	23,736,870	11.824	7.221	7.221	7.245	7.196	7.355	3,275,075	7.2477	-0.67%
2020-03-26	0	11.86	11.84	11.86	11.66	11.98	1,020,000	12,102,920	11.866	7.270	7.257	7.270	7.147	7.343	1,664,063	7.2731	0.85%
2020-03-25	0	11.76	11.76	11.78	11.48	11.86	1,510,000	17,705,420	11.725	7.208	7.208	7.221	7.037	7.270	2,463,466	7.1872	3.52%
2020-03-24	0	11.36	11.36	11.38	11.18	11.58	1,840,465	20,898,154	11.355	6.963	6.963	6.975	6.853	7.098	3,002,598	6.9600	3.09%
2020-03-23	0	11.02	11.02	11.04	10.88	11.24	1,900,018	21,011,924	11.059	6.755	6.755	6.767	6.669	6.890	3,099,755	6.7786	-3.50%
2020-03-20	0	11.42	11.42	11.52	11.26	11.58	2,046,622	23,423,742	11.445	7.000	7.000	7.061	6.902	7.098	3,338,930	7.0153	1.78%
2020-03-19	0	11.22	11.20	11.32	10.96	11.78	2,276,067	25,739,035	11.309	6.877	6.865	6.939	6.718	7.221	3,713,254	6.9317	-4.75%
2020-03-18	0	11.78	11.78	11.86	11.74	12.46	1,489,353	17,963,577	12.061	7.221	7.221	7.270	7.196	7.637	2,429,782	7.3931	-3.76%
2020-03-17	0	12.24	12.22	12.28	12.12	12.50	1,935,006	23,769,168	12.284	7.503	7.490	7.527	7.429	7.662	3,156,836	7.5294	-2.55%
2020-03-16	0	12.56	12.52	12.56	12.44	13.02	970,677	12,235,068	12.605	7.699	7.674	7.699	7.625	7.981	1,583,596	7.7261	-3.53%
2020-03-13	0	13.02	13.00	13.02	12.38	13.08	2,047,680	26,097,566	12.745	7.981	7.968	7.981	7.588	8.017	3,340,656	7.8121	-1.66%
2020-03-12	0	13.24	13.20	13.24	13.16	13.48	1,658,457	21,963,108	13.243	8.116	8.091	8.116	8.067	8.263	2,705,664	8.1175	-2.36%
2020-03-11	0	13.56	13.56	13.58	13.52	13.68	608,755	8,269,279	13.584	8.312	8.312	8.324	8.287	8.385	993,144	8.3264	-0.29%
2020-03-10	0	13.60	13.58	13.62	13.38	13.72	1,272,000	17,206,457	13.527	8.336	8.324	8.348	8.201	8.410	2,075,185	8.2915	0.74%
2020-03-09	0	13.50	13.48	13.52	13.40	13.80	2,063,335	27,885,790	13.515	8.275	8.263	8.287	8.214	8.459	3,366,196	8.2841	-2.46%
2020-03-06	0	13.84	13.84	13.86	13.84	14.08	1,684,000	23,445,728	13.923	8.483	8.483	8.496	8.483	8.630	2,747,336	8.5340	-2.26%
2020-03-05	0	14.16	14.16	14.18	14.04	14.26	479,082	6,781,649	14.156	8.679	8.679	8.692	8.606	8.741	781,591	8.6767	1.29%
2020-03-04	0	13.98	13.98	14.00	13.98	14.16	690,051	9,690,407	14.043	8.569	8.569	8.581	8.569	8.679	1,125,773	8.6078	-1.41%
2020-03-03	0	14.18	14.16	14.18	14.10	14.28	620,623	8,806,703	14.190	8.692	8.679	8.692	8.643	8.753	1,012,506	8.6979	0.14%
2020-03-02	0	14.16	14.16	14.18	13.82	14.20	1,566,378	22,073,299	14.092	8.679	8.679	8.692	8.471	8.704	2,555,443	8.6378	2.91%
2020-02-28	0	13.76	13.76	13.78	13.76	14.00	1,934,000	26,741,743	13.827	8.434	8.434	8.447	8.434	8.581	3,155,194	8.4755	-2.41%
2020-02-27	0	14.10	14.10	14.12	13.94	14.14	727,372	10,213,073	14.041	8.643	8.643	8.655	8.545	8.667	1,186,660	8.6066	0.14%
2020-02-26	0	14.08	14.08	14.10	13.96	14.24	1,939,484	27,242,280	14.046	8.630	8.630	8.643	8.557	8.729	3,164,141	8.6097	-0.14%
2020-02-25	0	14.10	14.10	14.12	14.00	14.18	1,458,516	20,529,100	14.075	8.643	8.643	8.655	8.581	8.692	2,379,473	8.6276	-0.98%
2020-02-24	0	14.24	14.24	14.26	14.12	14.30	682,000	9,694,400	14.215	8.729	8.729	8.741	8.655	8.765	1,112,638	8.7130	-0.56%
2020-02-21	0	14.32	14.32	14.36	14.30	14.54	969,000	13,920,940	14.366	8.778	8.778	8.802	8.765	8.912	1,580,860	8.8059	-1.24%
2020-02-20	0	14.50	14.50	14.54	14.36	14.56	1,191,000	17,265,360	14.497	8.888	8.888	8.912	8.802	8.925	1,943,038	8.8858	0.97%
2020-02-19	0	14.36	14.36	14.38	14.28	14.40	788,416	11,298,620	14.331	8.802	8.802	8.814	8.753	8.827	1,286,249	8.7842	0.42%
2020-02-18	0	14.30	14.30	14.32	14.22	14.40	734,000	10,503,680	14.310	8.765	8.765	8.778	8.716	8.827	1,197,473	8.7715	-0.69%
2020-02-17	0	14.40	14.38	14.40	14.26	14.42	595,000	8,551,704	14.373	8.827	8.814	8.827	8.741	8.839	970,704	8.8098	0.00%
2020-02-14	0	14.40	14.38	14.40	14.34	14.46	516,090	7,424,701	14.386	8.827	8.814	8.827	8.790	8.863	841,967	8.8183	0.28%
2020-02-13	0	14.36	14.30	14.36	14.22	14.44	1,062,246	15,225,606	14.333	8.802	8.765	8.802	8.716	8.851	1,732,985	8.7858	0.14%
2020-02-12	0	14.34	14.34	14.36	14.24	14.42	720,041	10,323,220	14.337	8.790	8.790	8.802	8.729	8.839	1,174,700	8.7880	0.14%
2020-02-11	0	14.32	14.32	14.36	14.14	14.40	647,779	9,281,354	14.328	8.778	8.778	8.802	8.667	8.827	1,056,809	8.7824	0.70%
2020-02-10	0	14.22	14.18	14.22	13.96	14.22	916,000	12,970,700	14.160	8.716	8.692	8.716	8.557	8.716	1,494,394	8.6796	-0.70%
2020-02-07	0	14.32	14.30	14.32	14.16	14.36	877,842	12,516,801	14.259	8.778	8.765	8.778	8.679	8.802	1,432,142	8.7399	-0.42%
2020-02-06	0	14.38	14.30	14.38	14.10	14.38	1,879,600	26,854,048	14.287	8.814	8.765	8.814	8.643	8.814	3,066,444	8.7574	2.28%
2020-02-05	0	14.06	14.02	14.06	13.88	14.18	1,363,000	19,162,120	14.059	8.618	8.594	8.618	8.508	8.692	2,223,645	8.6174	0.86%
2020-02-04	0	13.94	13.92	13.94	13.64	13.96	1,203,000	16,662,740	13.851	8.545	8.532	8.545	8.361	8.557	1,962,616	8.4901	2.50%
2020-02-03	0	13.60	13.60	13.62	13.54	13.74	1,722,032	23,446,503	13.616	8.336	8.336	8.348	8.299	8.422	2,809,382	8.3458	-1.16%
2020-01-31	0	13.76	13.76	13.78	13.56	14.08	2,673,388	36,766,666	13.753	8.434	8.434	8.447	8.312	8.630	4,361,457	8.4299	-1.43%
2020-01-30	0	13.96	13.94	13.96	13.94	14.20	1,286,043	18,007,478	14.002	8.557	8.545	8.557	8.545	8.704	2,098,095	8.5828	-1.69%
2020-01-29	0	14.20	14.12	14.20	14.02	14.36	1,446,825	20,437,049	14.125	8.704	8.655	8.704	8.594	8.802	2,360,400	8.6583	-2.61%
2020-01-24	0	14.58	14.56	14.58	14.42	14.64	286,047	4,147,843	14.501	8.937	8.925	8.937	8.839	8.974	466,667	8.8882	-0.14%
2020-01-23	0	14.60	14.54	14.60	14.56	14.64	956,000	13,947,600	14.590	8.949	8.912	8.949	8.925	8.974	1,559,651	8.9428	-1.35%
2020-01-22	0	14.80	14.78	14.80	14.58	15.00	268,318	3,950,793	14.724	9.072	9.060	9.072	8.937	9.194	437,743	9.0254	0.68%
2020-01-21	0	14.70	14.68	14.70	14.70	14.94	1,100,000	16,242,639	14.766	9.010	8.998	9.010	9.010	9.158	1,794,578	9.0510	-1.87%
2020-01-20	0	14.98	14.98	15.00	14.98	15.10	586,048	8,800,044	15.016	9.182	9.182	9.194	9.182	9.256	956,099	9.2041	0.27%
2020-01-17	0	14.94	14.94	14.98	14.90	15.08	1,096,068	16,387,396	14.951	9.158	9.158	9.182	9.133	9.243	1,788,163	9.1644	-0.53%
2020-01-16	0	15.02	14.98	15.02	14.84	15.02	756,591	11,295,702	14.930	9.207	9.182	9.207	9.096	9.207	1,234,329	9.1513	0.67%
2020-01-15	0	14.92	14.90	14.92	14.86	15.10	585,761	8,735,762	14.914	9.145	9.133	9.145	9.109	9.256	955,631	9.1414	-0.53%
2020-01-14	0	15.00	14.96	15.00	14.92	15.10	682,000	10,232,130	15.003	9.194	9.170	9.194	9.145	9.256	1,112,638	9.1963	0.13%
2020-01-13	0	14.98	14.94	14.98	14.80	14.98	530,431	7,922,271	14.936	9.182	9.158	9.182	9.072	9.182	865,363	9.1548	0.94%
2020-01-10	0	14.84	14.84	14.86	14.78	15.04	808,500	12,015,790	14.862	9.096	9.096	9.109	9.060	9.219	1,319,015	9.1097	-0.67%
2020-01-09	0	14.94	14.94	14.96	14.86	15.00	801,200	11,976,748	14.949	9.158	9.158	9.170	9.109	9.194	1,307,105	9.1628	0.67%
2020-01-08	0	14.84	14.80	14.84	14.74	15.00	1,372,449	20,347,202	14.825	9.096	9.072	9.096	9.035	9.194	2,239,061	9.0874	-1.20%
2020-01-07	0	15.02	15.00	15.02	14.96	15.14	439,000	6,598,980	15.032	9.207	9.194	9.207	9.170	9.280	716,200	9.2139	-0.27%
2020-01-06	0	15.06	15.04	15.06	14.94	15.14	743,575	11,192,791	15.053	9.231	9.219	9.231	9.158	9.280	1,213,094	9.2266	-0.92%
2020-01-03	0	15.20	15.18	15.20	15.14	15.36	807,000	12,277,880	15.214	9.317	9.305	9.317	9.280	9.415	1,316,568	9.3257	0.53%
2020-01-02	0	15.12	15.12	15.14	15.00	15.18	864,000	13,056,360	15.112	9.268	9.268	9.280	9.194	9.305	1,409,559	9.2627	0.80%
2019-12-31	0	15.00	14.98	15.00	14.84	15.00	502,400	7,515,912	14.960	9.194	9.182	9.194	9.096	9.194	819,633	9.1699	0.67%
2019-12-30	0	14.90	14.88	14.90	14.78	14.96	924,683	13,764,979	14.886	9.133	9.121	9.133	9.060	9.170	1,508,560	9.1246	1.22%
2019-12-27	0	14.72	14.70	14.72	14.68	14.86	1,077,763	15,883,391	14.737	9.023	9.010	9.023	8.998	9.109	1,758,300	9.0334	0.00%
2019-12-24	0	14.72	14.72	14.74	14.64	14.78	218,000	3,209,780	14.724	9.023	9.023	9.035	8.974	9.060	355,653	9.0250	0.14%
2019-12-23	0	14.70	14.68	14.70	14.62	14.70	580,960	8,522,572	14.670	9.010	8.998	9.010	8.961	9.010	947,798	8.9920	0.41%
2019-12-20	0	14.64	14.64	14.66	14.64	14.72	1,109,510	16,259,555	14.655	8.974	8.974	8.986	8.974	9.023	1,810,093	8.9827	-0.27%
2019-12-19	0	14.68	14.66	14.68	14.54	14.76	671,372	9,822,953	14.631	8.998	8.986	8.998	8.912	9.047	1,095,299	8.9683	-0.54%
2019-12-18	0	14.76	14.74	14.76	14.72	14.84	1,165,200	17,211,192	14.771	9.047	9.035	9.047	9.023	9.096	1,900,947	9.0540	-0.27%
2019-12-17	0	14.80	14.74	14.80	14.56	14.80	1,553,000	22,853,700	14.716	9.072	9.035	9.072	8.925	9.072	2,533,618	9.0202	1.65%
2019-12-16	0	14.56	14.56	14.58	14.50	14.62	926,000	13,491,700	14.570	8.925	8.925	8.937	8.888	8.961	1,510,708	8.9307	0.28%
2019-12-13	0	14.52	14.52	14.56	14.40	14.60	1,495,986	21,704,206	14.508	8.900	8.900	8.925	8.827	8.949	2,440,603	8.8930	1.26%
2019-12-12	0	14.34	14.32	14.34	14.30	14.42	1,056,542	15,154,718	14.344	8.790	8.778	8.790	8.765	8.839	1,723,679	8.7921	0.14%
2019-12-11	0	14.32	14.30	14.34	14.20	14.34	863,409	12,327,044	14.277	8.778	8.765	8.790	8.704	8.790	1,408,595	8.7513	0.99%
2019-12-10	0	14.18	14.18	14.20	14.16	14.24	575,000	8,167,070	14.204	8.692	8.692	8.704	8.679	8.729	938,075	8.7062	-0.28%
2019-12-09	0	14.22	14.22	14.24	14.20	14.34	415,400	5,920,276	14.252	8.716	8.716	8.729	8.704	8.790	677,698	8.7359	-0.14%
2019-12-06	0	14.24	14.24	14.28	14.14	14.32	704,500	10,025,550	14.231	8.729	8.729	8.753	8.667	8.778	1,149,346	8.7228	0.99%
2019-12-05	0	14.10	14.10	14.12	14.08	14.18	610,000	8,609,580	14.114	8.643	8.643	8.655	8.630	8.692	995,175	8.6513	0.43%
2019-12-04	0	14.04	14.04	14.06	14.04	14.16	671,965	9,454,569	14.070	8.606	8.606	8.618	8.606	8.679	1,096,267	8.6243	-0.43%
2019-12-03	0	14.10	14.10	14.12	14.00	14.16	754,697	10,632,899	14.089	8.643	8.643	8.655	8.581	8.679	1,231,239	8.6359	0.28%
2019-12-02	0	14.06	14.04	14.06	13.96	14.14	1,555,035	21,834,374	14.041	8.618	8.606	8.618	8.557	8.667	2,536,938	8.6066	-0.28%
2019-11-29	0	14.10	14.10	14.12	14.04	14.28	1,572,401	22,189,987	14.112	8.643	8.643	8.655	8.606	8.753	2,565,269	8.6502	-0.98%
2019-11-28	0	14.24	14.24	14.26	14.18	14.36	757,818	10,771,791	14.214	8.729	8.729	8.741	8.692	8.802	1,236,330	8.7127	0.14%
2019-11-27	0	14.22	14.22	14.28	14.20	14.36	800,545	11,401,113	14.242	8.716	8.716	8.753	8.704	8.802	1,306,037	8.7296	-0.56%
2019-11-26	0	14.30	14.30	14.32	14.22	14.40	3,535,133	50,541,056	14.297	8.765	8.765	8.778	8.716	8.827	5,767,338	8.7633	-0.56%
2019-11-25	0	14.38	14.36	14.38	14.26	14.40	558,920	8,023,500	14.355	8.814	8.802	8.814	8.741	8.827	911,841	8.7992	0.84%
2019-11-22	0	14.26	14.22	14.26	14.16	14.26	740,000	10,516,780	14.212	8.741	8.716	8.741	8.679	8.741	1,207,262	8.7113	0.42%
2019-11-21	0	14.20	14.18	14.20	14.12	14.36	810,580	11,515,501	14.206	8.704	8.692	8.704	8.655	8.802	1,322,408	8.7080	-1.11%
2019-11-20	0	14.36	14.36	14.38	14.28	14.40	691,000	9,913,120	14.346	8.802	8.802	8.814	8.753	8.827	1,127,321	8.7935	-0.14%
2019-11-19	0	14.38	14.38	14.40	14.22	14.46	1,066,753	15,299,502	14.342	8.814	8.814	8.827	8.716	8.863	1,740,338	8.7911	0.00%
2019-11-18	0	14.38	14.34	14.40	14.24	14.40	634,523	9,089,036	14.324	8.814	8.790	8.827	8.729	8.827	1,035,183	8.7801	0.84%
2019-11-15	0	14.26	14.22	14.26	14.18	14.40	726,000	10,346,740	14.252	8.741	8.716	8.741	8.692	8.827	1,184,421	8.7357	-0.28%
2019-11-14	0	14.30	14.26	14.30	14.08	14.58	3,336,000	47,672,920	14.290	8.765	8.741	8.765	8.630	8.937	5,442,465	8.7594	-1.92%
2019-11-13	0	14.58	14.54	14.58	14.48	14.80	1,231,010	17,949,652	14.581	8.937	8.912	8.937	8.876	9.072	2,008,312	8.9377	-1.62%
2019-11-12	0	14.82	14.80	14.82	14.70	14.90	914,720	13,529,571	14.791	9.084	9.072	9.084	9.010	9.133	1,492,306	9.0662	0.14%
2019-11-11	0	14.80	14.78	14.80	14.72	15.10	1,196,839	17,749,004	14.830	9.072	9.060	9.072	9.023	9.256	1,952,564	9.0901	-2.37%
2019-11-08	0	15.16	15.16	15.18	15.10	15.24	651,000	9,861,980	15.149	9.292	9.292	9.305	9.256	9.341	1,062,064	9.2857	0.00%
2019-11-07	0	15.16	15.14	15.16	15.00	15.18	1,537,240	23,234,888	15.115	9.292	9.280	9.292	9.194	9.305	2,507,906	9.2647	0.53%
2019-11-06	0	15.08	15.06	15.08	14.98	15.12	922,950	13,896,383	15.056	9.243	9.231	9.243	9.182	9.268	1,505,732	9.2290	0.40%
2019-11-05	0	15.02	15.00	15.02	14.92	15.10	1,199,000	18,019,580	15.029	9.207	9.194	9.207	9.145	9.256	1,956,090	9.2120	0.27%
2019-11-04	0	14.98	14.96	14.98	14.64	14.98	1,804,000	26,768,860	14.839	9.182	9.170	9.182	8.974	9.182	2,943,108	9.0954	2.46%
2019-11-01	0	14.62	14.62	14.66	14.56	14.70	1,073,000	15,682,460	14.616	8.961	8.961	8.986	8.925	9.010	1,750,529	8.9587	0.14%
2019-10-31	0	14.60	14.54	14.60	14.48	14.68	1,943,000	28,262,180	14.546	8.949	8.912	8.949	8.876	8.998	3,169,877	8.9159	-0.27%
2019-10-30	0	14.64	14.62	14.66	14.54	14.82	839,000	12,268,840	14.623	8.974	8.961	8.986	8.912	9.084	1,368,774	8.9634	-0.54%
2019-10-29	0	14.72	14.72	14.74	14.68	14.92	1,077,376	15,884,439	14.744	9.023	9.023	9.035	8.998	9.145	1,757,668	9.0372	-0.54%
2019-10-28	0	14.80	14.80	14.82	14.72	14.86	613,000	9,066,460	14.790	9.072	9.072	9.084	9.023	9.109	1,000,069	9.0658	0.41%
2019-10-25	0	14.74	14.74	14.76	14.72	14.84	380,000	5,611,933	14.768	9.035	9.035	9.047	9.023	9.096	619,945	9.0523	-0.67%
2019-10-24	0	14.84	14.82	14.84	14.60	14.84	653,628	9,620,255	14.718	9.096	9.084	9.096	8.949	9.096	1,066,351	9.0217	0.68%
2019-10-23	0	14.74	14.72	14.74	14.66	14.94	827,350	12,179,360	14.721	9.035	9.023	9.035	8.986	9.158	1,349,767	9.0233	-0.94%
2019-10-22	0	14.88	14.84	14.90	14.80	14.96	477,600	7,092,500	14.850	9.121	9.096	9.133	9.072	9.170	779,173	9.1026	0.13%
2019-10-21	0	14.86	14.84	14.86	14.76	14.88	503,000	7,456,420	14.824	9.109	9.096	9.109	9.047	9.121	820,612	9.0864	0.13%
2019-10-18	0	14.84	14.80	14.84	14.78	14.98	467,000	6,937,890	14.856	9.096	9.072	9.096	9.060	9.182	761,880	9.1063	-0.54%
2019-10-17	0	14.92	14.92	14.94	14.82	15.00	608,000	9,072,720	14.922	9.145	9.145	9.158	9.084	9.194	991,912	9.1467	0.00%
2019-10-16	0	14.92	14.92	14.96	14.90	15.06	615,492	9,205,360	14.956	9.145	9.145	9.170	9.133	9.231	1,004,135	9.1675	-0.67%
2019-10-15	0	15.02	14.98	15.02	14.82	15.04	838,040	12,547,771	14.973	9.207	9.182	9.207	9.084	9.219	1,367,207	9.1777	0.67%
2019-10-14	0	14.92	14.88	14.92	14.80	15.06	752,291	11,250,901	14.956	9.145	9.121	9.145	9.072	9.231	1,227,313	9.1671	0.81%
2019-10-11	0	14.80	14.80	14.82	14.66	14.88	870,625	12,892,881	14.809	9.072	9.072	9.084	8.986	9.121	1,420,368	9.0771	1.65%
2019-10-10	0	14.56	14.52	14.56	14.40	14.58	945,000	13,723,987	14.523	8.925	8.900	8.925	8.827	8.937	1,541,706	8.9018	0.83%
2019-10-09	0	14.44	14.44	14.46	14.42	14.56	730,276	10,566,594	14.469	8.851	8.851	8.863	8.839	8.925	1,191,397	8.8691	-0.96%
2019-10-08	0	14.58	14.56	14.58	14.50	14.72	912,300	13,338,720	14.621	8.937	8.925	8.937	8.888	9.023	1,488,358	8.9620	0.00%
2019-10-04	0	14.58	14.56	14.58	14.52	14.76	892,000	13,034,040	14.612	8.937	8.925	8.937	8.900	9.047	1,455,240	8.9566	0.14%
2019-10-03	0	14.56	14.56	14.58	14.48	14.62	621,000	9,030,160	14.541	8.925	8.925	8.937	8.876	8.961	1,013,121	8.9132	-1.09%
2019-10-02	0	14.72	14.70	14.72	14.56	14.78	602,871	8,852,886	14.685	9.023	9.010	9.023	8.925	9.060	983,545	9.0010	0.82%
2019-09-30	0	14.60	14.60	14.68	14.40	14.70	778,000	11,359,368	14.601	8.949	8.949	8.998	8.827	9.010	1,269,256	8.9496	0.55%
2019-09-27	0	14.52	14.52	14.54	14.44	14.62	522,016	7,580,173	14.521	8.900	8.900	8.912	8.851	8.961	851,635	8.9007	-0.14%
2019-09-26	0	14.54	14.54	14.56	14.40	14.60	644,853	9,361,029	14.517	8.912	8.912	8.925	8.827	8.949	1,052,035	8.8980	0.14%
2019-09-25	0	14.52	14.48	14.52	14.38	14.66	1,513,460	21,925,990	14.487	8.900	8.876	8.900	8.814	8.986	2,469,111	8.8801	-0.82%
2019-09-24	0	14.64	14.64	14.66	14.62	14.80	1,207,719	17,714,682	14.668	8.974	8.974	8.986	8.961	9.072	1,970,314	8.9908	-0.81%
2019-09-23	0	14.76	14.76	14.78	14.68	15.00	1,252,000	18,589,480	14.848	9.047	9.047	9.060	8.998	9.194	2,042,556	9.1011	-1.14%
2019-09-20	0	16.00	16.00	16.04	15.96	16.16	3,060,000	49,072,350	16.037	9.151	9.151	9.174	9.129	9.243	5,349,969	9.1725	-0.37%
2019-09-19	0	16.06	16.04	16.06	15.96	16.20	1,102,824	17,663,680	16.017	9.186	9.174	9.186	9.129	9.266	1,928,129	9.1610	-0.62%
2019-09-18	0	16.16	16.16	16.18	15.76	16.18	1,654,850	26,532,562	16.033	9.243	9.243	9.254	9.014	9.254	2,893,267	9.1705	2.54%
2019-09-17	0	15.76	15.74	15.76	15.76	16.06	2,439,774	38,599,820	15.821	9.014	9.003	9.014	9.014	9.186	4,265,593	9.0491	-1.87%
2019-09-16	0	16.06	16.04	16.06	15.92	16.14	1,763,094	28,219,934	16.006	9.186	9.174	9.186	9.106	9.232	3,082,516	9.1548	-0.12%
2019-09-13	0	16.08	16.08	16.10	15.74	16.14	1,588,000	25,387,203	15.987	9.197	9.197	9.209	9.003	9.232	2,776,389	9.1440	2.29%
2019-09-12	0	15.72	15.72	15.76	15.58	15.78	1,534,572	24,076,917	15.690	8.991	8.991	9.014	8.911	9.026	2,682,978	8.9740	0.13%
2019-09-11	0	15.70	15.70	15.72	15.56	15.78	1,243,734	19,498,117	15.677	8.980	8.980	8.991	8.900	9.026	2,174,490	8.9668	0.64%
2019-09-10	0	15.60	15.58	15.60	15.40	15.62	1,259,000	19,509,566	15.496	8.923	8.911	8.923	8.808	8.934	2,201,180	8.8632	0.78%
2019-09-09	0	15.48	15.48	15.50	15.34	15.58	1,265,000	19,550,980	15.455	8.854	8.854	8.865	8.774	8.911	2,211,670	8.8399	0.26%
2019-09-06	0	15.44	15.44	15.48	15.38	15.60	1,342,594	20,810,712	15.500	8.831	8.831	8.854	8.797	8.923	2,347,332	8.8657	-0.52%
2019-09-05	0	15.52	15.48	15.52	15.36	15.64	1,382,000	21,441,088	15.515	8.877	8.854	8.877	8.785	8.946	2,416,228	8.8738	0.26%
2019-09-04	0	15.48	15.44	15.48	15.18	15.52	2,306,000	35,417,329	15.359	8.854	8.831	8.854	8.682	8.877	4,031,708	8.7847	1.98%
2019-09-03	0	15.18	15.18	15.20	15.18	15.36	1,147,032	17,497,521	15.255	8.682	8.682	8.694	8.682	8.785	2,005,420	8.7251	-0.65%
2019-09-02	0	15.28	15.28	15.30	15.10	15.36	1,837,000	27,994,565	15.239	8.740	8.740	8.751	8.637	8.785	3,211,730	8.7164	0.00%
2019-08-30	0	15.28	15.28	15.30	15.16	15.60	2,752,034	42,189,580	15.330	8.740	8.740	8.751	8.671	8.923	4,811,535	8.7684	3.66%
2019-08-29	0	14.74	14.74	14.76	14.70	15.06	1,721,482	25,484,329	14.804	8.431	8.431	8.442	8.408	8.614	3,009,763	8.4672	-0.94%
2019-08-28	0	14.88	14.88	14.90	14.84	14.98	537,215	8,005,656	14.902	8.511	8.511	8.522	8.488	8.568	939,243	8.5235	-0.13%
2019-08-27	0	14.90	14.88	14.90	14.74	14.98	1,587,900	23,602,129	14.864	8.522	8.511	8.522	8.431	8.568	2,776,214	8.5016	1.64%
2019-08-26	0	14.66	14.66	14.68	14.56	15.30	1,311,000	19,263,068	14.693	8.385	8.385	8.396	8.328	8.751	2,292,094	8.4041	-2.40%
2019-08-23	0	15.02	15.00	15.02	14.86	15.12	648,288	9,738,441	15.022	8.591	8.579	8.591	8.499	8.648	1,133,438	8.5919	0.67%
2019-08-22	0	14.92	14.92	15.00	14.92	15.22	1,176,222	17,662,636	15.016	8.534	8.534	8.579	8.534	8.705	2,056,455	8.5889	-1.97%
2019-08-21	0	15.22	15.22	15.26	15.14	15.40	498,666	7,602,895	15.246	8.705	8.705	8.728	8.660	8.808	871,846	8.7205	-0.13%
2019-08-20	0	15.24	15.24	15.32	15.12	15.44	613,910	9,402,356	15.316	8.717	8.717	8.763	8.648	8.831	1,073,333	8.7600	0.00%
2019-08-19	0	15.24	15.24	15.28	15.04	15.38	1,017,550	15,541,805	15.274	8.717	8.717	8.740	8.602	8.797	1,779,039	8.7361	1.46%
2019-08-16	0	15.02	15.02	15.04	14.82	15.08	670,348	10,056,033	15.001	8.591	8.591	8.602	8.477	8.625	1,172,007	8.5802	0.67%
2019-08-15	0	14.92	14.92	14.94	14.62	14.98	1,295,000	19,199,455	14.826	8.534	8.534	8.545	8.362	8.568	2,264,121	8.4799	0.54%
2019-08-14	0	14.84	14.84	14.90	14.84	15.12	973,000	14,540,328	14.944	8.488	8.488	8.522	8.488	8.648	1,701,150	8.5474	-0.80%
2019-08-13	0	14.96	14.88	14.96	14.88	15.08	1,425,283	21,288,990	14.937	8.557	8.511	8.557	8.511	8.625	2,491,902	8.5433	-1.45%
2019-08-12	0	15.18	15.16	15.18	15.08	15.22	591,000	8,969,888	15.177	8.682	8.671	8.682	8.625	8.705	1,033,278	8.6810	0.26%
2019-08-09	0	15.14	15.14	15.16	15.14	15.48	578,000	8,819,320	15.258	8.660	8.660	8.671	8.660	8.854	1,010,550	8.7273	-1.17%
2019-08-08	0	15.32	15.32	15.40	15.32	15.58	1,010,506	15,541,781	15.380	8.763	8.763	8.808	8.763	8.911	1,766,724	8.7969	-0.78%
2019-08-07	0	15.44	15.42	15.44	15.12	15.46	1,147,460	17,574,845	15.316	8.831	8.820	8.831	8.648	8.843	2,006,168	8.7604	1.58%
2019-08-06	0	15.20	15.20	15.22	14.98	15.30	1,565,035	23,647,169	15.110	8.694	8.694	8.705	8.568	8.751	2,736,238	8.6422	-1.30%
2019-08-05	0	15.40	15.38	15.40	15.34	15.78	931,000	14,391,912	15.459	8.808	8.797	8.808	8.774	9.026	1,627,719	8.8418	-3.14%
2019-08-02	0	15.90	15.84	15.92	15.80	16.00	1,113,000	17,639,840	15.849	9.094	9.060	9.106	9.037	9.151	1,945,920	9.0650	-1.61%
2019-08-01	0	16.16	16.12	16.16	16.00	16.22	1,092,000	17,567,370	16.087	9.243	9.220	9.243	9.151	9.277	1,909,204	9.2014	0.25%
2019-07-31	0	16.12	16.10	16.16	16.08	16.56	952,000	15,579,570	16.365	9.220	9.209	9.243	9.197	9.472	1,664,435	9.3603	-2.89%
2019-07-30	0	16.60	16.60	16.62	16.54	16.70	626,162	10,406,203	16.619	9.495	9.495	9.506	9.460	9.552	1,094,754	9.5055	-0.24%
2019-07-29	0	16.64	16.62	16.64	16.58	16.88	671,142	11,183,370	16.663	9.518	9.506	9.518	9.483	9.655	1,173,395	9.5308	-1.42%
2019-07-26	0	16.88	16.88	16.90	16.80	17.04	790,656	13,376,962	16.919	9.655	9.655	9.666	9.609	9.746	1,382,348	9.6770	-0.59%
2019-07-25	0	16.98	16.98	17.02	16.96	17.14	523,743	8,920,267	17.032	9.712	9.712	9.735	9.701	9.803	915,689	9.7416	0.00%
2019-07-24	0	16.98	16.98	17.00	16.90	17.04	1,528,000	25,924,940	16.967	9.712	9.712	9.723	9.666	9.746	2,671,488	9.7043	0.12%
2019-07-23	0	16.96	16.96	16.98	16.84	17.02	337,000	5,704,820	16.928	9.701	9.701	9.712	9.632	9.735	589,196	9.6824	0.12%
2019-07-22	0	16.94	16.94	16.96	16.88	17.00	600,000	10,166,976	16.945	9.689	9.689	9.701	9.655	9.723	1,049,013	9.6919	-0.59%
2019-07-19	0	17.04	17.04	17.08	16.92	17.12	600,001	10,219,236	17.032	9.746	9.746	9.769	9.678	9.792	1,049,015	9.7417	0.95%
2019-07-18	0	16.88	16.88	16.90	16.72	16.94	1,326,706	22,326,735	16.829	9.655	9.655	9.666	9.563	9.689	2,319,554	9.6254	0.96%
2019-07-17	0	16.72	16.72	16.78	16.70	16.86	1,244,070	20,857,344	16.765	9.563	9.563	9.598	9.552	9.643	2,175,077	9.5892	-0.48%
2019-07-16	0	16.80	16.80	16.84	16.74	16.86	681,420	11,451,029	16.805	9.609	9.609	9.632	9.575	9.643	1,191,365	9.6117	-0.12%
2019-07-15	0	16.82	16.82	16.88	16.68	16.86	357,000	5,992,393	16.785	9.620	9.620	9.655	9.540	9.643	624,163	9.6007	0.36%
2019-07-12	0	16.76	16.76	16.84	16.76	16.86	733,000	12,311,016	16.795	9.586	9.586	9.632	9.586	9.643	1,281,545	9.6064	-0.24%
2019-07-11	0	16.80	16.78	16.80	16.74	16.90	1,094,771	18,416,604	16.822	9.609	9.598	9.609	9.575	9.666	1,914,049	9.6218	-0.12%
2019-07-10	0	16.82	16.82	16.86	16.74	17.04	1,350,756	22,704,575	16.809	9.620	9.620	9.643	9.575	9.746	2,361,602	9.6141	-1.06%
2019-07-09	0	17.00	17.00	17.02	16.94	17.06	219,000	3,724,320	17.006	9.723	9.723	9.735	9.689	9.758	382,890	9.7269	-0.82%
2019-07-08	0	17.14	17.14	17.18	17.04	17.48	482,207	8,251,428	17.112	9.803	9.803	9.826	9.746	9.998	843,069	9.7874	-1.72%
2019-07-05	0	17.44	17.42	17.44	17.32	17.50	384,000	6,686,720	17.413	9.975	9.964	9.975	9.906	10.01	671,369	9.9598	0.00%
2019-07-04	0	17.44	17.44	17.46	17.34	17.74	595,000	10,420,128	17.513	9.975	9.975	9.987	9.918	10.15	1,040,272	10.017	0.58%
2019-07-03	0	17.34	17.30	17.36	17.24	17.40	495,343	8,572,584	17.306	9.918	9.895	9.929	9.861	9.952	866,036	9.8986	0.23%
2019-07-02	0	17.30	17.28	17.30	17.02	17.42	976,982	16,886,945	17.285	9.895	9.884	9.895	9.735	9.964	1,708,112	9.8863	2.13%
2019-06-28	0	16.94	16.92	16.94	16.92	17.08	699,705	11,882,722	16.982	9.689	9.678	9.689	9.678	9.769	1,223,333	9.7134	-0.94%
2019-06-27	0	17.10	17.08	17.10	16.84	17.12	748,981	12,721,866	16.986	9.781	9.769	9.781	9.632	9.792	1,309,485	9.7152	1.79%
2019-06-26	0	16.80	16.80	16.82	16.78	16.96	770,000	12,972,380	16.847	9.609	9.609	9.620	9.598	9.701	1,346,234	9.6361	-0.12%
2019-06-25	0	16.82	16.80	16.82	16.74	16.90	628,117	10,551,972	16.799	9.620	9.609	9.620	9.575	9.666	1,098,172	9.6087	-0.47%
2019-06-24	0	16.90	16.90	16.92	16.70	17.00	684,000	11,519,180	16.841	9.666	9.666	9.678	9.552	9.723	1,195,875	9.6324	0.60%
2019-06-21	0	16.80	16.76	16.80	16.72	16.92	803,233	13,495,377	16.801	9.609	9.586	9.609	9.563	9.678	1,404,337	9.6098	0.12%
2019-06-20	0	16.78	16.78	16.86	16.60	16.84	1,068,134	17,925,946	16.782	9.598	9.598	9.643	9.495	9.632	1,867,478	9.5990	0.84%
2019-06-19	0	16.64	16.64	16.66	16.56	16.80	483,000	8,056,480	16.680	9.518	9.518	9.529	9.472	9.609	844,456	9.5404	1.22%
2019-06-18	0	16.44	16.42	16.44	16.32	16.50	631,652	10,365,986	16.411	9.403	9.392	9.403	9.334	9.437	1,104,352	9.3865	0.37%
2019-06-17	0	16.38	16.38	16.42	16.36	16.48	492,776	8,085,034	16.407	9.369	9.369	9.392	9.357	9.426	861,548	9.3843	-0.36%
2019-06-14	0	16.44	16.42	16.44	16.34	16.50	516,952	8,486,571	16.417	9.403	9.392	9.403	9.346	9.437	903,816	9.3897	-0.24%
2019-06-13	0	16.48	16.44	16.48	16.28	16.48	603,000	9,884,840	16.393	9.426	9.403	9.426	9.312	9.426	1,054,259	9.3761	-0.12%
2019-06-12	0	16.50	16.48	16.50	16.46	16.94	595,249	9,858,788	16.562	9.437	9.426	9.437	9.415	9.689	1,040,707	9.4732	-2.02%
2019-06-11	0	16.84	16.84	16.86	16.60	16.94	699,159	11,766,834	16.830	9.632	9.632	9.643	9.495	9.689	1,222,379	9.6262	0.96%
2019-06-10	0	16.68	16.68	16.72	16.62	16.78	529,071	8,837,311	16.703	9.540	9.540	9.563	9.506	9.598	925,004	9.5538	1.09%
2019-06-06	0	16.50	16.50	16.58	16.22	16.60	708,805	11,686,529	16.488	9.437	9.437	9.483	9.277	9.495	1,239,243	9.4304	1.60%
2019-06-05	0	16.24	16.24	16.32	16.24	16.46	704,165	11,469,582	16.288	9.289	9.289	9.334	9.289	9.415	1,231,131	9.3163	-0.37%
2019-06-04	0	16.30	16.30	16.34	16.20	16.62	644,299	10,524,784	16.335	9.323	9.323	9.346	9.266	9.506	1,126,464	9.3432	-0.97%
2019-06-03	0	16.46	16.40	16.46	16.24	16.48	706,000	11,558,180	16.371	9.415	9.380	9.415	9.289	9.426	1,234,339	9.3639	0.73%
2019-05-31	0	16.34	16.34	16.36	16.30	16.44	654,555	10,707,295	16.358	9.346	9.346	9.357	9.323	9.403	1,144,395	9.3563	0.74%
2019-05-30	0	16.22	16.22	16.26	16.20	16.40	1,026,000	16,681,240	16.259	9.277	9.277	9.300	9.266	9.380	1,793,813	9.2993	-0.49%
2019-05-29	0	16.30	16.30	16.32	16.30	16.46	488,454	7,996,088	16.370	9.323	9.323	9.334	9.323	9.415	853,991	9.3632	-0.61%
2019-05-28	0	16.40	16.38	16.44	16.34	16.60	2,338,905	38,400,675	16.418	9.380	9.369	9.403	9.346	9.495	4,089,238	9.3907	-0.12%
2019-05-27	0	16.42	16.42	16.44	16.34	16.60	294,000	4,823,980	16.408	9.392	9.392	9.403	9.346	9.495	514,017	9.3849	0.37%
2019-05-24	0	16.88	16.88	16.90	16.68	16.98	1,304,000	22,033,110	16.897	9.357	9.357	9.368	9.246	9.413	2,352,321	9.3665	0.96%
2019-05-23	0	16.72	16.72	16.74	16.60	16.90	1,407,507	23,500,644	16.697	9.269	9.269	9.280	9.202	9.368	2,539,040	9.2557	-1.07%
2019-05-22	0	16.90	16.88	16.90	16.78	17.02	915,225	15,470,976	16.904	9.368	9.357	9.368	9.302	9.435	1,650,999	9.3707	-0.24%
2019-05-21	0	16.94	16.94	16.96	16.62	17.02	971,000	16,422,590	16.913	9.391	9.391	9.402	9.213	9.435	1,751,613	9.3757	1.44%
2019-05-20	0	16.70	16.68	16.70	16.54	17.00	1,162,838	19,428,055	16.707	9.258	9.246	9.258	9.169	9.424	2,097,675	9.2617	-1.18%
2019-05-17	0	16.90	16.90	16.94	16.88	17.10	1,050,000	17,776,760	16.930	9.368	9.368	9.391	9.357	9.479	1,894,123	9.3852	-0.94%
2019-05-16	0	17.06	17.06	17.08	16.84	17.16	1,040,558	17,673,012	16.984	9.457	9.457	9.468	9.335	9.513	1,877,091	9.4151	1.07%
2019-05-15	0	16.88	16.88	16.90	16.88	17.06	1,014,347	17,178,185	16.935	9.357	9.357	9.368	9.357	9.457	1,829,808	9.3880	0.12%
2019-05-14	0	16.86	16.86	16.88	16.68	16.98	1,780,863	29,955,181	16.821	9.346	9.346	9.357	9.246	9.413	3,212,547	9.3244	-2.54%
2019-05-10	0	17.30	17.30	17.38	17.26	17.40	1,424,000	24,653,980	17.313	9.590	9.590	9.635	9.568	9.646	2,568,792	9.5975	1.05%
2019-05-09	0	17.12	17.12	17.18	16.92	17.56	2,467,265	42,398,611	17.184	9.490	9.490	9.524	9.380	9.734	4,450,766	9.5261	-2.51%
2019-05-08	0	17.56	17.56	17.58	17.50	17.60	1,187,901	20,841,611	17.545	9.734	9.734	9.745	9.701	9.756	2,142,887	9.7260	-1.46%
2019-05-07	0	17.82	17.82	17.84	17.78	17.92	778,000	13,884,660	17.847	9.878	9.878	9.890	9.856	9.934	1,403,455	9.8932	0.00%
2019-05-06	0	17.82	17.82	17.84	17.74	18.22	1,314,211	23,480,082	17.866	9.878	9.878	9.890	9.834	10.10	2,370,741	9.9041	-2.84%
2019-05-03	0	18.34	18.34	18.38	18.16	18.36	408,561	7,458,389	18.255	10.17	10.17	10.19	10.07	10.18	737,014	10.120	0.44%
2019-05-02	0	18.26	18.26	18.28	18.14	18.30	766,600	13,967,528	18.220	10.12	10.12	10.13	10.06	10.14	1,382,890	10.100	-0.98%
2019-04-30	0	18.44	18.38	18.44	18.16	18.44	607,155	11,143,796	18.354	10.22	10.19	10.22	10.07	10.22	1,095,263	10.175	0.11%
2019-04-29	0	18.42	18.36	18.42	18.20	18.44	448,107	8,233,982	18.375	10.21	10.18	10.21	10.09	10.22	808,352	10.186	0.77%
2019-04-26	0	18.28	18.26	18.28	18.22	18.48	622,330	11,369,033	18.268	10.13	10.12	10.13	10.10	10.24	1,122,638	10.127	-0.98%
2019-04-25	0	18.46	18.40	18.46	18.40	18.62	944,796	17,471,088	18.492	10.23	10.20	10.23	10.20	10.32	1,704,343	10.251	-0.75%
2019-04-24	0	18.60	18.56	18.60	18.48	18.78	893,981	16,598,826	18.567	10.31	10.29	10.31	10.24	10.41	1,612,676	10.293	0.00%
2019-04-23	0	18.60	18.58	18.60	18.52	18.80	1,801,888	33,603,978	18.649	10.31	10.30	10.31	10.27	10.42	3,250,474	10.338	-1.48%
2019-04-18	0	18.88	18.80	18.88	18.78	18.92	578,000	10,894,690	18.849	10.47	10.42	10.47	10.41	10.49	1,042,670	10.449	-0.42%
2019-04-17	0	18.96	18.94	18.96	18.84	19.04	877,000	16,625,050	18.957	10.51	10.50	10.51	10.44	10.55	1,582,044	10.509	-0.21%
2019-04-16	0	19.00	18.98	19.00	18.88	19.06	954,416	18,123,738	18.989	10.53	10.52	10.53	10.47	10.57	1,721,697	10.527	0.32%
2019-04-15	0	18.94	18.94	18.96	18.90	19.36	1,046,049	20,035,331	19.153	10.50	10.50	10.51	10.48	10.73	1,886,996	10.618	-0.21%
2019-04-12	0	18.98	18.94	18.98	18.80	19.00	954,000	18,049,057	18.919	10.52	10.50	10.52	10.42	10.53	1,720,946	10.488	0.11%
2019-04-11	0	18.96	18.90	18.96	18.88	19.24	1,953,952	37,076,988	18.975	10.51	10.48	10.51	10.47	10.67	3,524,787	10.519	-1.15%
2019-04-10	0	19.18	19.16	19.18	18.98	19.18	1,605,000	30,666,340	19.107	10.63	10.62	10.63	10.52	10.63	2,895,303	10.592	0.31%
2019-04-09	0	19.12	19.08	19.12	18.98	19.18	1,004,350	19,166,204	19.083	10.60	10.58	10.60	10.52	10.63	1,811,774	10.579	0.42%
2019-04-08	0	19.04	19.02	19.04	18.92	19.36	1,597,972	30,481,525	19.075	10.55	10.54	10.55	10.49	10.73	2,882,625	10.574	-1.04%
2019-04-04	0	19.24	19.24	19.26	19.16	19.44	1,842,905	35,517,592	19.273	10.67	10.67	10.68	10.62	10.78	3,324,466	10.684	-0.72%
2019-04-03	0	19.38	19.38	19.40	19.20	19.40	1,363,305	26,352,621	19.330	10.74	10.74	10.75	10.64	10.75	2,459,303	10.715	0.00%
2019-04-02	0	19.38	19.36	19.38	18.98	19.40	3,019,949	58,035,598	19.217	10.74	10.73	10.74	10.52	10.75	5,447,767	10.653	1.79%
2019-04-01	0	19.04	19.02	19.04	18.62	19.04	2,928,241	55,420,407	18.926	10.55	10.54	10.55	10.32	10.55	5,282,333	10.492	3.03%
2019-03-29	0	18.48	18.46	18.48	17.68	18.50	8,529,354	156,109,398	18.303	10.24	10.23	10.24	9.801	10.26	15,386,332	10.146	6.33%
2019-03-28	0	17.38	17.38	17.44	17.16	17.48	1,140,884	19,809,157	17.363	9.635	9.635	9.668	9.513	9.690	2,058,071	9.6251	1.05%
2019-03-27	0	17.20	17.20	17.26	17.14	17.28	1,289,126	22,179,843	17.205	9.535	9.535	9.568	9.501	9.579	2,325,489	9.5377	-0.35%
2019-03-26	0	17.26	17.24	17.26	17.14	17.40	1,249,772	21,569,978	17.259	9.568	9.557	9.568	9.501	9.646	2,254,497	9.5675	-0.35%
2019-03-25	0	17.32	17.30	17.32	17.22	17.68	2,081,000	36,068,770	17.332	9.601	9.590	9.601	9.546	9.801	3,753,972	9.6082	-2.48%
2019-03-22	0	17.76	17.74	17.76	17.66	17.84	837,768	14,876,496	17.757	9.845	9.834	9.845	9.790	9.890	1,511,272	9.8437	-0.11%
2019-03-21	0	17.78	17.76	17.78	17.74	17.88	919,951	16,380,525	17.806	9.856	9.845	9.856	9.834	9.912	1,659,524	9.8706	-0.34%
2019-03-20	0	17.84	17.82	17.84	17.70	17.90	1,745,900	31,140,900	17.837	9.890	9.878	9.890	9.812	9.923	3,149,476	9.8876	0.79%
2019-03-19	0	17.70	17.68	17.70	17.64	17.98	1,502,000	26,636,250	17.734	9.812	9.801	9.812	9.779	9.967	2,709,498	9.8307	-0.90%
2019-03-18	0	17.86	17.84	17.86	17.60	17.88	891,722	15,845,793	17.770	9.901	9.890	9.901	9.756	9.912	1,608,601	9.8507	1.48%
2019-03-15	0	17.60	17.60	17.68	17.50	17.72	994,332	17,527,061	17.627	9.756	9.756	9.801	9.701	9.823	1,793,702	9.7714	0.57%
2019-03-14	0	17.50	17.48	17.50	17.34	17.60	937,054	16,399,809	17.501	9.701	9.690	9.701	9.612	9.756	1,690,377	9.7019	0.11%
2019-03-13	0	17.48	17.48	17.52	17.42	17.58	516,933	9,041,040	17.490	9.690	9.690	9.712	9.657	9.745	932,509	9.6954	-0.23%
2019-03-12	0	17.52	17.50	17.52	17.40	17.56	1,006,465	17,589,078	17.476	9.712	9.701	9.712	9.646	9.734	1,815,589	9.6878	1.27%
2019-03-11	0	17.30	17.30	17.36	17.24	17.40	1,415,186	24,477,359	17.296	9.590	9.590	9.623	9.557	9.646	2,552,892	9.5881	-0.23%
2019-03-08	0	17.34	17.34	17.38	17.34	17.72	1,564,978	27,416,957	17.519	9.612	9.612	9.635	9.612	9.823	2,823,106	9.7116	-2.80%
2019-03-07	0	17.84	17.82	17.84	17.72	17.92	1,473,460	26,286,701	17.840	9.890	9.878	9.890	9.823	9.934	2,658,014	9.8896	-0.11%
2019-03-06	0	17.86	17.86	17.88	17.70	17.88	749,757	13,323,527	17.770	9.901	9.901	9.912	9.812	9.912	1,352,507	9.8510	0.68%
2019-03-05	0	17.74	17.72	17.74	17.56	17.80	913,334	16,147,991	17.680	9.834	9.823	9.834	9.734	9.867	1,647,588	9.8010	-0.11%
2019-03-04	0	17.76	17.74	17.76	17.64	17.96	1,879,000	33,525,905	17.842	9.845	9.834	9.845	9.779	9.956	3,389,579	9.8909	0.68%
2019-03-01	0	17.64	17.64	17.66	17.46	17.66	758,154	13,324,507	17.575	9.779	9.779	9.790	9.679	9.790	1,367,654	9.7426	0.23%
2019-02-28	0	17.60	17.52	17.60	17.50	17.74	1,279,318	22,508,509	17.594	9.756	9.712	9.756	9.701	9.834	2,307,796	9.7532	-0.34%
2019-02-27	0	17.66	17.66	17.68	17.60	17.90	1,229,000	21,841,853	17.772	9.790	9.790	9.801	9.756	9.923	2,217,026	9.8519	-0.45%
2019-02-26	0	17.74	17.72	17.74	17.02	17.98	1,536,000	27,374,600	17.822	9.834	9.823	9.834	9.435	9.967	2,770,832	9.8796	-1.11%
2019-02-25	0	17.94	17.92	17.94	17.60	18.00	2,807,000	50,085,240	17.843	9.945	9.934	9.945	9.756	9.978	5,063,623	9.8912	1.82%
2019-02-22	0	17.62	17.60	17.62	17.20	17.62	2,209,729	38,542,539	17.442	9.768	9.756	9.768	9.535	9.768	3,986,190	9.6690	2.09%
2019-02-21	0	17.26	17.24	17.26	17.04	17.34	1,565,000	26,983,500	17.242	9.568	9.557	9.568	9.446	9.612	2,823,146	9.5580	1.41%
2019-02-20	0	17.02	17.02	17.06	16.96	17.16	1,822,857	31,091,533	17.056	9.435	9.435	9.457	9.402	9.513	3,288,301	9.4552	0.47%
2019-02-19	0	16.94	16.94	16.96	16.94	17.06	924,000	15,716,000	17.009	9.391	9.391	9.402	9.391	9.457	1,666,829	9.4287	-0.12%
2019-02-18	0	16.96	16.96	16.98	16.92	17.16	2,199,725	37,345,321	16.977	9.402	9.402	9.413	9.380	9.513	3,968,143	9.4113	0.36%
2019-02-15	0	16.90	16.86	16.90	16.80	17.08	1,472,571	24,880,201	16.896	9.368	9.346	9.368	9.313	9.468	2,656,411	9.3661	-1.74%
2019-02-14	0	17.20	17.18	17.20	16.98	17.20	782,251	13,383,869	17.109	9.535	9.524	9.535	9.413	9.535	1,411,124	9.4845	0.70%
2019-02-13	0	17.08	17.08	17.10	16.80	17.16	1,839,169	31,383,899	17.064	9.468	9.468	9.479	9.313	9.513	3,317,727	9.4595	1.55%
2019-02-12	0	16.82	16.82	16.86	16.66	16.88	1,278,557	21,463,007	16.787	9.324	9.324	9.346	9.235	9.357	2,306,423	9.3058	0.36%
2019-02-11	0	16.76	16.74	16.76	16.50	16.80	1,466,885	24,501,760	16.703	9.291	9.280	9.291	9.147	9.313	2,646,153	9.2594	1.33%
2019-02-08	0	16.54	16.54	16.58	16.32	16.62	773,260	12,762,170	16.504	9.169	9.169	9.191	9.047	9.213	1,394,905	9.1491	-0.48%
2019-02-04	0	16.62	16.60	16.62	16.48	16.64	504,012	8,358,280	16.583	9.213	9.202	9.213	9.136	9.224	909,201	9.1930	0.24%
2019-02-01	0	16.58	16.56	16.58	16.40	16.58	1,090,385	18,012,375	16.519	9.191	9.180	9.191	9.091	9.191	1,966,975	9.1574	0.61%
2019-01-31	0	16.48	16.46	16.48	16.30	16.52	2,107,184	34,677,994	16.457	9.136	9.125	9.136	9.036	9.158	3,801,206	9.1229	1.73%
2019-01-30	0	16.20	16.20	16.28	16.20	16.44	1,922,853	31,356,071	16.307	8.980	8.980	9.025	8.980	9.113	3,468,686	9.0398	-0.98%
2019-01-29	0	16.36	16.32	16.36	16.16	16.40	1,137,722	18,521,162	16.279	9.069	9.047	9.069	8.958	9.091	2,052,367	9.0243	-0.49%
2019-01-28	0	16.44	16.40	16.44	16.30	16.58	1,046,662	17,202,393	16.435	9.113	9.091	9.113	9.036	9.191	1,888,102	9.1109	0.24%
2019-01-25	0	16.40	16.38	16.40	16.32	16.44	1,633,000	26,778,484	16.398	9.091	9.080	9.091	9.047	9.113	2,945,813	9.0904	0.37%
2019-01-24	0	16.34	16.32	16.34	16.18	16.34	1,119,080	18,213,522	16.275	9.058	9.047	9.058	8.969	9.058	2,018,739	9.0222	0.62%
2019-01-23	0	16.24	16.20	16.24	15.94	16.24	1,228,000	19,816,220	16.137	9.003	8.980	9.003	8.836	9.003	2,215,222	8.9455	1.25%
2019-01-22	0	16.04	16.00	16.04	15.94	16.24	956,000	15,345,306	16.052	8.892	8.870	8.892	8.836	9.003	1,724,554	8.8981	-1.23%
2019-01-21	0	16.24	16.22	16.24	16.04	16.24	1,798,000	29,065,621	16.166	9.003	8.991	9.003	8.892	9.003	3,243,461	8.9613	1.50%
2019-01-18	0	16.00	16.00	16.02	15.86	16.02	1,126,000	17,970,960	15.960	8.870	8.870	8.881	8.792	8.881	2,031,222	8.8474	0.63%
2019-01-17	0	15.90	15.84	15.90	15.82	16.08	1,421,571	22,643,816	15.929	8.814	8.781	8.814	8.770	8.914	2,564,410	8.8300	-0.38%
2019-01-16	0	15.96	15.94	15.96	15.74	15.98	1,313,500	20,900,490	15.912	8.847	8.836	8.847	8.725	8.858	2,369,458	8.8208	0.13%
2019-01-15	0	15.94	15.92	15.94	15.70	15.96	1,638,060	25,977,507	15.859	8.836	8.825	8.836	8.703	8.847	2,954,941	8.7912	1.66%
2019-01-14	0	15.68	15.68	15.70	15.64	15.84	1,615,000	25,391,884	15.723	8.692	8.692	8.703	8.670	8.781	2,913,342	8.7157	-0.25%
2019-01-11	0	15.72	15.72	15.76	15.64	15.82	1,370,402	21,579,579	15.747	8.714	8.714	8.736	8.670	8.770	2,472,105	8.7292	0.90%
2019-01-10	0	15.58	15.56	15.58	15.52	15.80	2,117,923	33,101,228	15.629	8.637	8.626	8.637	8.603	8.759	3,820,578	8.6639	-1.27%
2019-01-09	0	15.78	15.76	15.78	15.58	15.90	1,373,428	21,690,125	15.793	8.748	8.736	8.748	8.637	8.814	2,477,564	8.7546	1.15%
2019-01-08	0	15.60	15.56	15.60	15.26	15.64	1,515,942	23,520,694	15.516	8.648	8.626	8.648	8.459	8.670	2,734,649	8.6010	1.96%
2019-01-07	0	15.30	15.30	15.32	15.28	15.66	1,904,000	29,355,340	15.418	8.481	8.481	8.493	8.470	8.681	3,434,677	8.5468	0.13%
2019-01-04	0	15.28	15.26	15.28	14.94	15.28	2,689,377	40,678,896	15.126	8.470	8.459	8.470	8.282	8.470	4,851,440	8.3849	1.33%
2019-01-03	0	15.08	15.08	15.10	15.00	15.42	3,258,000	49,288,110	15.128	8.360	8.360	8.371	8.315	8.548	5,877,194	8.3863	-1.44%
2019-01-02	0	15.30	15.28	15.30	15.20	16.10	5,550,371	85,551,440	15.414	8.481	8.470	8.481	8.426	8.925	10,012,464	8.5445	-3.41%
2018-12-31	0	15.84	15.84	15.86	15.80	15.96	510,000	8,100,860	15.884	8.781	8.781	8.792	8.759	8.847	920,003	8.8053	0.38%
2018-12-28	0	15.78	15.76	15.78	15.74	15.86	1,363,111	21,502,088	15.774	8.748	8.736	8.748	8.725	8.792	2,458,953	8.7444	-0.25%
2018-12-27	0	15.82	15.80	15.82	15.82	16.10	612,111	9,740,367	15.913	8.770	8.759	8.770	8.770	8.925	1,104,204	8.8212	-0.50%
2018-12-24	0	15.90	15.88	15.90	15.86	15.94	508,180	8,076,198	15.892	8.814	8.803	8.814	8.792	8.836	916,720	8.8099	-0.25%
2018-12-21	0	15.94	15.94	15.98	15.94	16.08	1,647,143	26,329,641	15.985	8.836	8.836	8.858	8.836	8.914	2,971,326	8.8612	-0.99%
2018-12-20	0	16.10	16.08	16.10	15.98	16.24	1,383,590	22,265,770	16.093	8.925	8.914	8.925	8.858	9.003	2,495,895	8.9210	-0.25%
2018-12-19	0	16.14	16.14	16.16	16.12	16.18	1,185,190	19,126,320	16.138	8.947	8.947	8.958	8.936	8.969	2,137,996	8.9459	0.00%
2018-12-18	0	16.14	16.12	16.14	16.12	16.36	1,604,753	26,008,052	16.207	8.947	8.936	8.947	8.936	9.069	2,894,857	8.9842	-1.22%
2018-12-17	0	16.34	16.30	16.34	16.22	16.40	1,029,894	16,827,332	16.339	9.058	9.036	9.058	8.991	9.091	1,857,854	9.0574	-0.37%
2018-12-14	0	16.40	16.34	16.40	16.22	16.46	1,792,152	29,296,063	16.347	9.091	9.058	9.091	8.991	9.125	3,232,911	9.0618	-1.44%
2018-12-13	0	16.64	16.60	16.64	16.40	16.68	1,799,513	29,819,827	16.571	9.224	9.202	9.224	9.091	9.246	3,246,190	9.1861	1.09%
2018-12-12	0	16.46	16.46	16.48	16.46	16.60	1,004,503	16,561,866	16.488	9.125	9.125	9.136	9.125	9.202	1,812,050	9.1399	0.37%
2018-12-11	0	16.40	16.40	16.42	16.36	16.52	790,034	12,962,930	16.408	9.091	9.091	9.102	9.069	9.158	1,425,164	9.0957	-0.49%
2018-12-10	0	16.48	16.46	16.48	16.32	16.78	1,204,400	19,880,867	16.507	9.136	9.125	9.136	9.047	9.302	2,172,650	9.1505	-1.67%
2018-12-07	0	16.76	16.74	16.76	16.72	17.18	1,635,660	27,531,074	16.832	9.291	9.280	9.291	9.269	9.524	2,950,611	9.3306	-1.76%
2018-12-06	0	17.06	17.02	17.06	16.86	17.10	1,223,794	20,815,337	17.009	9.457	9.435	9.457	9.346	9.479	2,207,635	9.4288	-0.81%
2018-12-05	0	17.20	17.16	17.20	17.14	17.28	698,000	12,028,333	17.233	9.535	9.513	9.535	9.501	9.579	1,259,141	9.5528	-0.92%
2018-12-04	0	17.36	17.32	17.36	17.22	17.48	1,679,436	29,077,254	17.314	9.623	9.601	9.623	9.546	9.690	3,029,580	9.5978	0.35%
2018-12-03	0	17.30	17.30	17.32	17.18	17.40	1,888,628	32,600,950	17.262	9.590	9.590	9.601	9.524	9.646	3,406,947	9.5690	1.41%
2018-11-30	0	17.06	17.04	17.06	16.98	17.16	2,004,155	34,177,498	17.053	9.457	9.446	9.457	9.413	9.513	3,615,349	9.4534	0.00%
2018-11-29	0	17.06	17.02	17.06	16.82	17.18	740,742	12,643,003	17.068	9.457	9.435	9.457	9.324	9.524	1,336,244	9.4616	-0.35%
2018-11-28	0	17.12	17.08	17.14	16.88	17.14	1,029,378	17,541,792	17.041	9.490	9.468	9.501	9.357	9.501	1,856,923	9.4467	0.59%
2018-11-27	0	17.02	16.94	17.02	16.88	17.04	551,186	9,352,908	16.969	9.435	9.391	9.435	9.357	9.446	994,299	9.4065	-0.23%
2018-11-26	0	17.06	17.02	17.06	16.78	17.06	588,000	9,994,540	16.998	9.457	9.435	9.457	9.302	9.457	1,060,709	9.4225	1.07%
2018-11-23	0	16.88	16.82	16.88	16.74	17.00	926,000	15,601,580	16.848	9.357	9.324	9.357	9.280	9.424	1,670,436	9.3398	-0.82%
2018-11-22	0	17.02	17.02	17.04	16.86	17.14	920,356	15,641,229	16.995	9.435	9.435	9.446	9.346	9.501	1,660,255	9.4210	-0.12%
2018-11-21	0	17.04	17.02	17.06	16.86	17.14	1,164,000	19,820,460	17.028	9.446	9.435	9.457	9.346	9.501	2,099,771	9.4393	0.00%
2018-11-20	0	17.04	17.04	17.06	17.02	17.50	1,039,000	17,806,640	17.138	9.446	9.446	9.457	9.435	9.701	1,874,280	9.5005	-2.85%
2018-11-19	0	17.54	17.46	17.54	17.30	17.54	931,000	16,245,366	17.449	9.723	9.679	9.723	9.590	9.723	1,679,456	9.6730	0.92%
2018-11-16	0	17.38	17.36	17.38	17.00	17.38	1,200,418	20,707,451	17.250	9.635	9.623	9.635	9.424	9.635	2,165,466	9.5626	1.88%
2018-11-15	0	17.06	17.04	17.06	16.76	17.08	1,178,056	19,974,578	16.956	9.457	9.446	9.457	9.291	9.468	2,125,127	9.3992	1.55%
2018-11-14	0	16.80	16.74	16.80	16.66	16.84	1,137,476	19,035,983	16.735	9.313	9.280	9.313	9.235	9.335	2,051,924	9.2771	0.00%
2018-11-13	0	16.80	16.80	16.82	16.50	16.86	887,000	14,861,345	16.755	9.313	9.313	9.324	9.147	9.346	1,600,083	9.2879	0.36%
2018-11-12	0	16.74	16.74	16.76	16.46	16.78	369,000	6,160,040	16.694	9.280	9.280	9.291	9.125	9.302	665,649	9.2542	1.09%
2018-11-09	0	16.56	16.54	16.56	16.50	16.88	1,307,000	21,699,300	16.602	9.180	9.169	9.180	9.147	9.357	2,357,733	9.2035	-2.47%
2018-11-08	0	16.98	16.98	17.00	16.84	17.20	1,265,000	21,470,300	16.973	9.413	9.413	9.424	9.335	9.535	2,281,968	9.4087	-0.59%
2018-11-07	0	17.08	17.00	17.10	16.86	17.18	839,400	14,288,412	17.022	9.468	9.424	9.479	9.346	9.524	1,514,216	9.4362	0.35%
2018-11-06	0	17.02	16.96	17.02	16.80	17.02	425,000	7,204,260	16.951	9.435	9.402	9.435	9.313	9.435	766,669	9.3968	0.71%
2018-11-05	0	16.90	16.84	16.90	16.74	16.96	1,045,175	17,613,544	16.852	9.368	9.335	9.368	9.280	9.402	1,885,419	9.3420	-1.40%
2018-11-02	0	17.14	17.12	17.14	16.86	17.14	1,065,635	18,139,808	17.023	9.501	9.490	9.501	9.346	9.501	1,922,328	9.4364	2.39%
2018-11-01	0	16.74	16.68	16.74	16.48	16.80	847,000	14,139,010	16.693	9.280	9.246	9.280	9.136	9.313	1,527,926	9.2537	1.58%
2018-10-31	0	16.48	16.46	16.48	16.24	16.48	644,584	10,572,795	16.403	9.136	9.125	9.136	9.003	9.136	1,162,782	9.0927	1.10%
2018-10-30	0	16.30	16.22	16.30	16.14	16.40	1,028,060	16,725,339	16.269	9.036	8.991	9.036	8.947	9.091	1,854,545	9.0186	0.37%
2018-10-29	0	16.24	16.22	16.24	16.16	16.52	719,889	11,722,916	16.284	9.003	8.991	9.003	8.958	9.158	1,298,627	9.0272	-1.34%
2018-10-26	0	16.46	16.34	16.46	16.04	16.48	1,146,571	18,747,513	16.351	9.125	9.058	9.125	8.892	9.136	2,068,330	9.0641	1.98%
2018-10-25	0	16.14	16.08	16.14	15.88	16.16	1,144,681	18,280,608	15.970	8.947	8.914	8.947	8.803	8.958	2,064,921	8.8529	0.00%
2018-10-24	0	16.14	16.08	16.14	16.02	16.28	764,315	12,316,744	16.115	8.947	8.914	8.947	8.881	9.025	1,378,768	8.9331	0.50%
2018-10-23	0	16.06	16.06	16.08	16.04	16.60	835,400	13,572,549	16.247	8.903	8.903	8.914	8.892	9.202	1,507,001	9.0063	-3.02%
2018-10-22	0	16.56	16.54	16.58	16.16	16.70	753,000	12,406,190	16.476	9.180	9.169	9.191	8.958	9.258	1,358,357	9.1332	2.22%
2018-10-19	0	16.20	16.20	16.22	16.04	16.32	946,000	15,344,642	16.221	8.980	8.980	8.991	8.892	9.047	1,706,515	8.9918	-0.98%
2018-10-18	0	16.36	16.32	16.36	16.12	16.36	1,185,734	19,261,281	16.244	9.069	9.047	9.069	8.936	9.069	2,138,978	9.0049	1.61%
2018-10-16	0	16.10	16.04	16.10	15.98	16.10	669,262	10,736,421	16.042	8.925	8.892	8.925	8.858	8.925	1,207,300	8.8929	0.63%
2018-10-15	0	16.00	16.00	16.02	15.94	16.18	897,694	14,360,817	15.997	8.870	8.870	8.881	8.836	8.969	1,619,374	8.8681	-0.74%
2018-10-12	0	16.12	16.12	16.14	15.94	16.20	1,092,200	17,554,360	16.072	8.936	8.936	8.947	8.836	8.980	1,970,249	8.9097	0.62%
2018-10-11	0	16.02	16.00	16.06	15.96	16.46	2,190,656	35,176,289	16.057	8.881	8.870	8.903	8.847	9.125	3,951,783	8.9014	-3.26%
2018-10-10	0	16.56	16.56	16.64	16.56	16.82	1,651,404	27,453,094	16.624	9.180	9.180	9.224	9.180	9.324	2,979,012	9.2155	-0.96%
2018-10-09	0	16.72	16.70	16.72	16.68	16.86	1,251,194	20,928,364	16.727	9.269	9.258	9.269	9.246	9.346	2,257,063	9.2724	-0.59%
2018-10-08	0	16.82	16.80	16.82	16.82	17.14	1,218,297	20,574,513	16.888	9.324	9.313	9.324	9.324	9.501	2,197,719	9.3618	-1.52%
2018-10-05	0	17.08	17.08	17.10	17.00	17.14	1,177,679	20,115,768	17.081	9.468	9.468	9.479	9.424	9.501	2,124,447	9.4687	0.00%
2018-10-04	0	17.08	17.06	17.08	17.02	17.24	1,562,990	26,745,860	17.112	9.468	9.457	9.468	9.435	9.557	2,819,520	9.4860	-1.27%
2018-10-03	0	17.30	17.26	17.30	17.24	17.40	835,000	14,448,780	17.304	9.590	9.568	9.590	9.557	9.646	1,506,279	9.5924	0.00%
2018-10-02	0	17.30	17.26	17.30	17.24	17.42	1,437,799	24,917,964	17.331	9.590	9.568	9.590	9.557	9.657	2,593,684	9.6072	-0.23%
2018-09-28	0	17.34	17.34	17.36	17.32	17.56	1,057,920	18,410,384	17.402	9.612	9.612	9.623	9.601	9.734	1,908,410	9.6470	-0.91%
2018-09-27	0	17.50	17.44	17.50	17.40	17.58	952,000	16,647,030	17.486	9.701	9.668	9.701	9.646	9.745	1,717,338	9.6935	0.00%
2018-09-26	0	17.50	17.46	17.50	17.38	17.56	1,350,000	23,582,120	17.468	9.701	9.679	9.701	9.635	9.734	2,435,301	9.6835	-0.23%
2018-09-24	0	17.54	17.52	17.54	17.46	17.74	596,032	10,449,936	17.533	9.723	9.712	9.723	9.679	9.834	1,075,198	9.7191	-0.90%
2018-09-21	0	17.70	17.70	17.72	17.52	17.76	1,457,918	25,745,243	17.659	9.812	9.812	9.823	9.712	9.845	2,629,978	9.7891	0.80%
2018-09-20	0	17.56	17.50	17.56	17.36	17.66	744,020	13,014,367	17.492	9.734	9.701	9.734	9.623	9.790	1,342,158	9.6966	0.11%
2018-09-19	0	17.54	17.50	17.56	17.40	17.58	885,000	15,502,893	17.517	9.723	9.701	9.734	9.646	9.745	1,596,475	9.7107	0.80%
2018-09-18	0	17.40	17.40	17.46	17.16	17.68	1,550,777	26,879,463	17.333	9.646	9.646	9.679	9.513	9.801	2,797,488	9.6084	0.58%
2018-09-17	0	17.30	17.26	17.30	17.22	17.52	814,000	14,114,520	17.340	9.590	9.568	9.590	9.546	9.712	1,468,397	9.6122	-1.14%
2018-09-14	0	17.98	17.98	18.00	17.80	18.00	1,237,952	22,226,076	17.954	9.701	9.701	9.712	9.604	9.712	2,294,428	9.6870	1.01%
2018-09-13	0	17.80	17.80	17.82	17.54	17.80	1,349,863	23,826,363	17.651	9.604	9.604	9.615	9.464	9.604	2,501,844	9.5235	1.60%
2018-09-12	0	17.52	17.52	17.62	17.42	17.70	1,005,051	17,652,348	17.564	9.453	9.453	9.507	9.399	9.550	1,862,768	9.4764	0.34%
2018-09-11	0	17.46	17.46	17.52	17.38	17.84	1,711,389	30,014,929	17.538	9.420	9.420	9.453	9.377	9.626	3,171,899	9.4628	-1.58%
2018-09-10	0	17.74	17.74	17.80	17.70	18.20	1,369,695	24,419,981	17.829	9.572	9.572	9.604	9.550	9.820	2,538,601	9.6195	-2.53%
2018-09-07	0	18.20	18.20	18.22	18.08	18.36	745,700	13,587,998	18.222	9.820	9.820	9.831	9.755	9.906	1,382,085	9.8315	-0.22%
2018-09-06	0	18.24	18.24	18.30	18.16	18.48	1,136,997	20,795,970	18.290	9.841	9.841	9.874	9.798	9.971	2,107,317	9.8685	-0.44%
2018-09-05	0	18.32	18.32	18.34	18.32	18.64	1,079,451	19,881,084	18.418	9.885	9.885	9.895	9.885	10.06	2,000,661	9.9373	-1.61%
2018-09-04	0	18.62	18.62	18.66	18.52	18.76	659,117	12,294,802	18.653	10.05	10.05	10.07	9.992	10.12	1,221,611	10.064	0.65%
2018-09-03	0	18.50	18.50	18.52	18.50	18.88	1,023,337	19,036,241	18.602	9.982	9.982	9.992	9.982	10.19	1,896,659	10.037	-1.07%
2018-08-31	0	18.70	18.68	18.70	18.50	18.92	1,938,970	36,293,427	18.718	10.09	10.08	10.09	9.982	10.21	3,593,699	10.099	-1.06%
2018-08-30	0	18.90	18.84	18.90	18.40	19.80	3,303,259	63,042,332	19.085	10.20	10.17	10.20	9.928	10.68	6,122,280	10.297	3.96%
2018-08-29	0	18.18	18.12	18.18	17.86	18.18	765,000	13,867,006	18.127	9.809	9.777	9.809	9.636	9.809	1,417,856	9.7803	1.00%
2018-08-28	0	18.00	18.00	18.02	17.90	18.08	428,672	7,715,368	17.998	9.712	9.712	9.723	9.658	9.755	794,503	9.7109	0.56%
2018-08-27	0	17.90	17.88	17.90	17.82	18.00	451,000	8,078,940	17.913	9.658	9.647	9.658	9.615	9.712	835,886	9.6651	1.13%
2018-08-24	0	17.70	17.70	17.76	17.62	17.86	647,000	11,475,678	17.737	9.550	9.550	9.582	9.507	9.636	1,199,154	9.5698	-1.01%
2018-08-23	0	17.88	17.86	17.88	17.70	18.08	631,857	11,270,768	17.838	9.647	9.636	9.647	9.550	9.755	1,171,088	9.6242	-0.67%
2018-08-22	0	18.00	18.00	18.02	17.74	18.24	503,000	9,027,960	17.948	9.712	9.712	9.723	9.572	9.841	932,263	9.6839	0.90%
2018-08-21	0	17.84	17.84	17.86	17.62	17.94	642,635	11,450,341	17.818	9.626	9.626	9.636	9.507	9.679	1,191,064	9.6135	1.25%
2018-08-20	0	17.62	17.62	17.64	17.54	17.66	176,000	3,095,140	17.586	9.507	9.507	9.518	9.464	9.528	326,199	9.4885	0.69%
2018-08-17	0	17.50	17.48	17.54	17.46	17.70	535,942	9,388,856	17.518	9.442	9.431	9.464	9.420	9.550	993,318	9.4520	0.34%
2018-08-16	0	17.44	17.44	17.48	17.34	17.60	775,895	13,553,008	17.468	9.410	9.410	9.431	9.356	9.496	1,438,049	9.4246	-1.02%
2018-08-15	0	17.62	17.60	17.62	17.58	17.80	699,169	12,329,494	17.634	9.507	9.496	9.507	9.485	9.604	1,295,844	9.5146	-1.45%
2018-08-14	0	17.88	17.84	17.88	17.52	17.94	629,484	11,199,006	17.791	9.647	9.626	9.647	9.453	9.679	1,166,689	9.5990	0.22%
2018-08-13	0	17.84	17.84	17.86	17.76	17.96	671,995	11,977,721	17.824	9.626	9.626	9.636	9.582	9.690	1,245,480	9.6170	-1.87%
2018-08-10	0	18.18	18.14	18.18	17.94	18.18	693,532	12,529,556	18.066	9.809	9.787	9.809	9.679	9.809	1,285,396	9.7476	1.00%
2018-08-09	0	18.00	18.00	18.10	18.00	18.14	1,333,431	24,088,479	18.065	9.712	9.712	9.766	9.712	9.787	2,471,389	9.7469	-0.44%
2018-08-08	0	18.08	18.08	18.14	18.08	18.24	545,040	9,894,490	18.154	9.755	9.755	9.787	9.755	9.841	1,010,180	9.7948	-0.11%
2018-08-07	0	18.10	18.10	18.12	17.90	18.18	567,000	10,244,190	18.067	9.766	9.766	9.777	9.658	9.809	1,050,881	9.7482	1.57%
2018-08-06	0	17.82	17.80	17.82	17.82	18.22	1,175,381	21,195,852	18.033	9.615	9.604	9.615	9.615	9.831	2,178,458	9.7297	-1.00%
2018-08-03	0	18.00	17.98	18.02	17.90	18.14	753,077	13,579,438	18.032	9.712	9.701	9.723	9.658	9.787	1,395,758	9.7291	-0.66%
2018-08-02	0	18.12	18.04	18.12	18.00	18.38	1,004,087	18,209,579	18.135	9.777	9.733	9.777	9.712	9.917	1,860,981	9.7849	-1.52%
2018-08-01	0	18.40	18.34	18.40	18.30	18.60	742,000	13,692,591	18.454	9.928	9.895	9.928	9.874	10.04	1,375,227	9.9566	0.55%
2018-07-31	0	18.30	18.30	18.32	18.28	18.50	2,095,400	38,424,088	18.337	9.874	9.874	9.885	9.863	9.982	3,883,627	9.8939	-0.97%
2018-07-30	0	18.48	18.46	18.48	18.26	18.66	1,106,520	20,404,844	18.441	9.971	9.960	9.971	9.852	10.07	2,050,831	9.9495	-0.43%
2018-07-27	0	18.56	18.54	18.58	18.12	18.66	832,000	15,376,152	18.481	10.01	10.00	10.02	9.777	10.07	1,542,034	9.9713	1.87%
2018-07-26	0	18.22	18.22	18.32	18.22	18.48	510,000	9,338,544	18.311	9.831	9.831	9.885	9.831	9.971	945,237	9.8796	-1.19%
2018-07-25	0	18.44	18.32	18.44	18.10	18.44	1,164,029	21,296,961	18.296	9.949	9.885	9.949	9.766	9.949	2,157,418	9.8715	2.67%
2018-07-24	0	17.96	17.96	18.02	17.82	18.18	1,043,460	18,842,016	18.057	9.690	9.690	9.723	9.615	9.809	1,933,955	9.7427	0.90%
2018-07-23	0	17.80	17.80	17.86	17.58	17.88	503,059	8,948,942	17.789	9.604	9.604	9.636	9.485	9.647	932,373	9.5980	0.56%
2018-07-20	0	17.70	17.66	17.72	17.40	17.80	1,026,568	18,035,152	17.568	9.550	9.528	9.561	9.388	9.604	1,902,647	9.4790	0.45%
2018-07-19	0	17.62	17.58	17.62	17.54	17.82	1,464,843	25,810,669	17.620	9.507	9.485	9.507	9.464	9.615	2,714,949	9.5069	-0.68%
2018-07-18	0	17.74	17.70	17.74	17.70	17.88	390,500	6,939,294	17.770	9.572	9.550	9.572	9.550	9.647	723,755	9.5879	-0.34%
2018-07-17	0	17.80	17.78	17.82	17.66	17.92	887,396	15,745,908	17.744	9.604	9.593	9.615	9.528	9.669	1,644,705	9.5737	0.34%
2018-07-16	0	17.74	17.74	17.76	17.70	18.02	612,000	10,858,890	17.743	9.572	9.572	9.582	9.550	9.723	1,134,285	9.5733	-0.56%
2018-07-13	0	17.84	17.84	17.86	17.78	17.90	867,315	15,469,204	17.836	9.626	9.626	9.636	9.593	9.658	1,607,487	9.6232	0.11%
2018-07-12	0	17.82	17.82	17.86	17.70	17.90	700,359	12,486,477	17.829	9.615	9.615	9.636	9.550	9.658	1,298,050	9.6194	0.11%
2018-07-11	0	17.80	17.78	17.80	17.64	17.98	1,420,245	25,233,774	17.767	9.604	9.593	9.604	9.518	9.701	2,632,291	9.5862	-1.77%
2018-07-10	0	18.12	18.10	18.12	18.08	18.24	1,265,813	22,947,424	18.129	9.777	9.766	9.777	9.755	9.841	2,346,066	9.7812	-0.33%
2018-07-09	0	18.18	18.10	18.18	17.86	18.18	797,000	14,410,080	18.080	9.809	9.766	9.809	9.636	9.809	1,477,165	9.7552	1.91%
2018-07-06	0	17.84	17.84	17.86	17.62	17.98	1,441,513	25,611,131	17.767	9.626	9.626	9.636	9.507	9.701	2,671,709	9.5860	-0.34%
2018-07-05	0	17.90	17.86	17.90	17.80	18.04	984,169	17,604,891	17.888	9.658	9.636	9.658	9.604	9.733	1,824,065	9.6515	-0.11%
2018-07-04	0	17.92	17.92	17.96	17.84	18.04	715,356	12,814,286	17.913	9.669	9.669	9.690	9.626	9.733	1,325,845	9.6650	-1.32%
2018-07-03	0	18.16	18.14	18.16	17.78	18.28	1,118,027	20,164,217	18.036	9.798	9.787	9.798	9.593	9.863	2,072,158	9.7310	-0.66%
2018-06-29	0	18.28	18.28	18.32	18.08	18.36	1,228,897	22,465,755	18.281	9.863	9.863	9.885	9.755	9.906	2,277,645	9.8636	1.22%
2018-06-28	0	18.06	18.06	18.12	18.00	18.26	1,113,521	20,149,465	18.095	9.744	9.744	9.777	9.712	9.852	2,063,807	9.7633	-0.44%
2018-06-27	0	18.14	18.14	18.16	18.14	18.58	1,246,128	22,785,005	18.285	9.787	9.787	9.798	9.787	10.02	2,309,581	9.8654	-1.52%
2018-06-26	0	18.42	18.42	18.44	18.42	18.80	2,388,587	44,194,424	18.502	9.938	9.938	9.949	9.938	10.14	4,427,022	9.9829	-2.13%
2018-06-25	0	18.82	18.82	18.84	18.82	19.20	1,491,129	28,283,609	18.968	10.15	10.15	10.17	10.15	10.36	2,763,668	10.234	-1.47%
2018-06-22	0	19.10	19.10	19.16	18.90	19.22	4,214,814	80,321,630	19.057	10.31	10.31	10.34	10.20	10.37	7,811,762	10.282	-0.21%
2018-06-21	0	19.14	19.14	19.20	19.14	19.48	1,470,000	28,290,745	19.245	10.33	10.33	10.36	10.33	10.51	2,724,507	10.384	-1.14%
2018-06-20	0	19.36	19.36	19.40	19.24	19.60	1,798,673	34,836,468	19.368	10.45	10.45	10.47	10.38	10.58	3,333,672	10.450	-0.51%
2018-06-19	0	19.46	19.46	19.50	19.42	20.00	2,654,000	52,019,138	19.600	10.50	10.50	10.52	10.48	10.79	4,918,940	10.575	-3.18%
2018-06-15	0	20.10	20.05	20.10	20.00	20.20	1,530,509	30,706,317	20.063	10.84	10.82	10.84	10.79	10.90	2,836,655	10.825	0.25%
2018-06-14	0	20.05	20.00	20.05	20.00	20.15	986,556	19,778,959	20.048	10.82	10.79	10.82	10.79	10.87	1,828,489	10.817	0.00%
2018-06-13	0	20.05	20.05	20.10	20.05	20.35	1,097,278	22,101,913	20.142	10.82	10.82	10.84	10.82	10.98	2,033,702	10.868	-1.23%
2018-06-12	0	20.30	20.30	20.35	20.10	20.40	518,566	10,532,033	20.310	10.95	10.95	10.98	10.84	11.01	961,113	10.958	1.00%
2018-06-11	0	20.10	20.05	20.15	20.00	20.30	1,387,687	27,955,531	20.145	10.84	10.82	10.87	10.79	10.95	2,571,948	10.869	-0.50%
2018-06-08	0	20.20	20.20	20.25	20.20	20.50	1,295,771	26,334,771	20.324	10.90	10.90	10.93	10.90	11.06	2,401,590	10.966	-1.46%
2018-06-07	0	20.50	20.50	20.55	20.50	20.70	785,773	16,143,299	20.544	11.06	11.06	11.09	11.06	11.17	1,456,356	11.085	-0.24%
2018-06-06	0	20.55	20.55	20.60	20.50	20.70	790,784	16,253,457	20.554	11.09	11.09	11.11	11.06	11.17	1,465,644	11.090	-0.24%
2018-06-05	0	20.60	20.60	20.65	20.60	20.80	779,800	16,100,150	20.647	11.11	11.11	11.14	11.11	11.22	1,445,286	11.140	-0.48%
2018-06-04	0	20.70	20.70	20.75	20.45	20.95	868,312	18,034,510	20.770	11.17	11.17	11.20	11.03	11.30	1,609,335	11.206	0.00%
2018-06-01	0	20.70	20.70	20.80	20.40	20.80	1,103,868	22,874,293	20.722	11.17	11.17	11.22	11.01	11.22	2,045,916	11.180	-0.72%
2018-05-31	0	20.85	20.80	20.85	20.30	20.85	2,214,023	45,865,714	20.716	11.25	11.22	11.25	10.95	11.25	4,103,484	11.177	3.22%
2018-05-30	0	20.20	20.15	20.20	20.00	20.35	1,053,295	21,200,234	20.128	10.90	10.87	10.90	10.79	10.98	1,952,183	10.860	-0.74%
2018-05-29	0	20.35	20.25	20.35	20.25	20.65	882,083	17,964,026	20.365	10.98	10.93	10.98	10.93	11.14	1,634,858	10.988	-0.59%
2018-05-28	0	20.95	20.90	20.95	20.90	21.10	1,077,900	22,607,105	20.973	11.04	11.02	11.04	11.02	11.12	2,044,632	11.057	0.48%
2018-05-25	0	20.85	20.85	20.90	20.85	21.05	1,362,071	28,511,287	20.932	10.99	10.99	11.02	10.99	11.10	2,583,667	11.035	-0.71%
2018-05-24	0	21.00	21.00	21.05	20.90	21.15	542,198	11,396,193	21.019	11.07	11.07	11.10	11.02	11.15	1,028,477	11.081	0.72%
2018-05-23	0	20.85	20.85	20.90	20.85	21.20	1,018,020	21,341,798	20.964	10.99	10.99	11.02	10.99	11.18	1,931,048	11.052	-1.42%
2018-05-21	0	21.15	21.15	21.20	21.10	21.45	929,090	19,748,221	21.255	11.15	11.15	11.18	11.12	11.31	1,762,360	11.206	0.48%
2018-05-18	0	21.05	21.05	21.10	20.90	21.25	1,650,993	34,743,338	21.044	11.10	11.10	11.12	11.02	11.20	3,131,713	11.094	0.48%
2018-05-17	0	20.95	20.95	21.05	20.90	21.15	1,552,672	32,623,514	21.011	11.04	11.04	11.10	11.02	11.15	2,945,212	11.077	-0.24%
2018-05-16	0	21.00	21.00	21.05	20.80	21.25	2,163,582	45,403,005	20.985	11.07	11.07	11.10	10.97	11.20	4,104,026	11.063	-1.18%
2018-05-15	0	21.25	21.25	21.30	21.25	21.55	1,068,569	22,776,412	21.315	11.20	11.20	11.23	11.20	11.36	2,026,933	11.237	-0.70%
2018-05-14	0	21.40	21.35	21.40	21.10	21.45	4,090,000	87,043,150	21.282	11.28	11.26	11.28	11.12	11.31	7,758,184	11.220	1.42%
2018-05-11	0	21.10	21.00	21.10	20.75	21.10	1,091,018	22,837,190	20.932	11.12	11.07	11.12	10.94	11.12	2,069,516	11.035	1.93%
2018-05-10	0	20.70	20.70	20.75	20.65	20.90	1,111,182	23,094,900	20.784	10.91	10.91	10.94	10.89	11.02	2,107,764	10.957	-0.72%
2018-05-09	0	20.85	20.85	20.90	20.70	20.90	650,964	13,545,424	20.808	10.99	10.99	11.02	10.91	11.02	1,234,792	10.970	0.00%
2018-05-08	0	20.85	20.75	20.85	20.30	20.85	868,000	17,939,829	20.668	10.99	10.94	10.99	10.70	10.99	1,646,480	10.896	2.46%
2018-05-07	0	20.35	20.35	20.40	20.10	20.50	1,158,248	23,628,759	20.400	10.73	10.73	10.75	10.60	10.81	2,197,042	10.755	-0.49%
2018-05-04	0	20.45	20.45	20.50	20.40	20.60	919,396	18,841,905	20.494	10.78	10.78	10.81	10.75	10.86	1,743,972	10.804	-0.49%
2018-05-03	0	20.55	20.55	20.60	20.50	20.70	819,850	16,869,780	20.577	10.83	10.83	10.86	10.81	10.91	1,555,146	10.848	-1.44%
2018-05-02	0	20.85	20.80	20.85	20.45	20.95	1,180,366	24,568,051	20.814	10.99	10.97	10.99	10.78	11.04	2,238,997	10.973	0.72%
2018-04-30	0	20.70	20.70	20.80	20.50	20.80	749,281	15,524,803	20.720	10.91	10.91	10.97	10.81	10.97	1,421,286	10.923	0.98%
2018-04-27	0	20.50	20.45	20.50	20.15	20.50	1,072,974	21,762,637	20.283	10.81	10.78	10.81	10.62	10.81	2,035,288	10.693	1.49%
2018-04-26	0	20.20	20.15	20.20	20.15	20.30	1,344,231	27,179,625	20.219	10.65	10.62	10.65	10.62	10.70	2,549,827	10.659	0.00%
2018-04-25	0	20.20	20.20	20.30	20.10	20.35	3,560,400	72,175,936	20.272	10.65	10.65	10.70	10.60	10.73	6,753,604	10.687	-0.25%
2018-04-24	0	20.25	20.25	20.30	20.20	20.35	3,144,001	63,521,539	20.204	10.68	10.68	10.70	10.65	10.73	5,963,750	10.651	0.50%
2018-04-23	0	20.15	20.15	20.20	20.15	20.35	803,866	16,222,098	20.180	10.62	10.62	10.65	10.62	10.73	1,524,827	10.639	-0.98%
2018-04-20	0	20.35	20.35	20.40	20.30	20.60	560,661	11,429,151	20.385	10.73	10.73	10.75	10.70	10.86	1,063,499	10.747	-1.21%
2018-04-19	0	20.60	20.55	20.60	20.45	20.65	834,500	17,129,447	20.527	10.86	10.83	10.86	10.78	10.89	1,582,935	10.821	1.48%
2018-04-18	0	20.30	20.25	20.30	20.25	20.55	1,099,500	22,341,775	20.320	10.70	10.68	10.70	10.68	10.83	2,085,605	10.712	-0.49%
2018-04-17	0	20.40	20.35	20.40	20.20	20.65	894,965	18,278,623	20.424	10.75	10.73	10.75	10.65	10.89	1,697,629	10.767	0.00%
2018-04-16	0	20.40	20.35	20.40	20.10	20.55	2,205,568	44,903,395	20.359	10.75	10.73	10.75	10.60	10.83	4,183,668	10.733	-0.73%
2018-04-13	0	20.55	20.50	20.55	20.45	20.65	890,046	18,287,522	20.547	10.83	10.81	10.83	10.78	10.89	1,688,298	10.832	0.24%
2018-04-12	0	20.50	20.50	20.55	20.40	21.15	1,778,222	36,819,431	20.706	10.81	10.81	10.83	10.75	11.15	3,373,050	10.916	-1.91%
2018-04-11	0	20.90	20.85	20.90	20.80	21.05	2,219,609	46,455,850	20.930	11.02	10.99	11.02	10.97	11.10	4,210,302	11.034	0.72%
2018-04-10	0	20.75	20.75	20.80	20.20	20.80	1,985,000	41,015,868	20.663	10.94	10.94	10.97	10.65	10.97	3,765,280	10.893	2.22%
2018-04-09	0	20.30	20.25	20.30	20.05	20.40	1,616,500	32,753,505	20.262	10.70	10.68	10.70	10.57	10.75	3,066,285	10.682	1.50%
2018-04-06	0	20.00	20.00	20.05	19.98	20.30	2,201,689	44,237,312	20.092	10.54	10.54	10.57	10.53	10.70	4,176,310	10.592	-0.99%
2018-04-04	0	20.20	20.15	20.20	20.15	20.50	789,045	16,059,159	20.353	10.65	10.62	10.65	10.62	10.81	1,496,713	10.730	-0.25%
2018-04-03	0	20.25	20.20	20.25	19.98	20.45	2,070,727	41,646,018	20.112	10.68	10.65	10.68	10.53	10.78	3,927,893	10.603	-0.98%
2018-03-29	0	20.45	20.40	20.45	20.20	20.50	2,461,717	50,213,678	20.398	10.78	10.75	10.78	10.65	10.81	4,669,549	10.753	-0.49%
2018-03-28	0	20.55	20.55	20.60	20.55	20.85	1,378,976	28,502,014	20.669	10.83	10.83	10.86	10.83	10.99	2,615,733	10.896	-2.14%
2018-03-27	0	21.00	20.90	21.00	20.90	21.05	730,477	15,313,271	20.963	11.07	11.02	11.07	11.02	11.10	1,385,617	11.052	0.96%
2018-03-26	0	20.80	20.80	20.90	20.70	20.90	594,000	12,343,600	20.780	10.97	10.97	11.02	10.91	11.02	1,126,739	10.955	-0.24%
2018-03-23	0	20.85	20.85	20.90	20.55	21.00	1,607,674	33,375,444	20.760	10.99	10.99	11.02	10.83	11.07	3,049,543	10.944	-1.18%
2018-03-22	0	21.10	21.10	21.20	21.10	21.40	1,189,000	25,275,425	21.258	11.12	11.12	11.18	11.12	11.28	2,255,374	11.207	-0.71%
2018-03-21	0	21.25	21.20	21.25	21.20	21.45	1,315,045	28,032,704	21.317	11.20	11.18	11.20	11.18	11.31	2,494,465	11.238	0.00%
2018-03-20	0	21.25	21.25	21.30	21.20	21.35	1,175,000	24,994,800	21.272	11.20	11.20	11.23	11.18	11.26	2,228,818	11.214	-1.16%
2018-03-19	0	21.50	21.45	21.50	21.30	21.55	369,474	7,925,868	21.452	11.33	11.31	11.33	11.23	11.36	700,843	11.309	0.23%
2018-03-16	0	21.45	21.40	21.45	21.30	21.65	2,184,622	46,859,094	21.450	11.31	11.28	11.31	11.23	11.41	4,143,936	11.308	-0.23%
2018-03-15	0	21.50	21.50	21.55	21.30	21.60	821,177	17,617,913	21.454	11.33	11.33	11.36	11.23	11.39	1,557,663	11.310	-0.23%
2018-03-14	0	21.55	21.50	21.55	21.20	21.55	1,220,232	26,084,994	21.377	11.36	11.33	11.36	11.18	11.36	2,314,617	11.270	0.47%
2018-03-13	0	21.45	21.40	21.45	21.30	21.45	1,041,136	22,268,707	21.389	11.31	11.28	11.31	11.23	11.31	1,974,896	11.276	0.47%
2018-03-12	0	21.35	21.30	21.35	21.30	21.45	2,078,000	44,382,250	21.358	11.26	11.23	11.26	11.23	11.31	3,941,689	11.260	0.71%
2018-03-09	0	21.20	21.15	21.20	21.10	21.40	1,043,664	22,176,922	21.249	11.18	11.15	11.18	11.12	11.28	1,979,691	11.202	-0.47%
2018-03-08	0	21.30	21.25	21.30	21.25	21.45	719,000	15,313,755	21.299	11.23	11.20	11.23	11.20	11.31	1,363,847	11.228	0.00%
2018-03-07	0	21.30	21.30	21.35	21.15	21.45	2,342,000	49,884,500	21.300	11.23	11.23	11.26	11.15	11.31	4,442,461	11.229	-0.47%
2018-03-06	0	21.40	21.35	21.40	21.20	21.50	3,570,019	76,245,949	21.357	11.28	11.26	11.28	11.18	11.33	6,771,850	11.259	1.90%
2018-03-05	0	21.00	21.00	21.05	21.00	21.50	3,451,306	72,620,675	21.042	11.07	11.07	11.10	11.07	11.33	6,546,667	11.093	-1.64%
2018-03-02	0	21.35	21.30	21.35	21.10	21.45	1,640,000	34,920,400	21.293	11.26	11.23	11.26	11.12	11.31	3,110,861	11.225	-1.39%
2018-03-01	0	21.65	21.60	21.65	21.40	21.80	1,659,415	35,822,597	21.587	11.41	11.39	11.41	11.28	11.49	3,147,689	11.381	-1.37%
2018-02-28	0	21.95	21.80	21.95	21.40	21.95	1,965,740	42,827,120	21.787	11.57	11.49	11.57	11.28	11.57	3,728,746	11.486	1.15%
2018-02-27	0	21.70	21.70	21.75	21.70	22.10	1,096,326	23,953,875	21.849	11.44	11.44	11.47	11.44	11.65	2,079,584	11.519	-1.36%
2018-02-26	0	22.00	21.95	22.00	21.80	22.00	663,000	14,535,900	21.924	11.60	11.57	11.60	11.49	11.60	1,257,623	11.558	0.46%
2018-02-23	0	21.90	21.90	21.95	21.85	22.10	866,680	19,059,370	21.991	11.55	11.55	11.57	11.52	11.65	1,643,976	11.593	0.23%
2018-02-22	0	21.85	21.80	21.85	21.80	22.20	1,239,962	27,170,277	21.912	11.52	11.49	11.52	11.49	11.70	2,352,042	11.552	-1.80%
2018-02-21	0	22.25	22.20	22.25	21.75	22.25	773,000	17,017,350	22.015	11.73	11.70	11.73	11.47	11.73	1,466,278	11.606	2.77%
2018-02-20	0	21.65	21.65	21.70	21.40	21.95	684,208	14,858,159	21.716	11.41	11.41	11.44	11.28	11.57	1,297,851	11.448	-0.23%
2018-02-15	0	21.70	21.65	21.75	21.45	21.75	777,433	16,811,535	21.624	11.44	11.41	11.47	11.31	11.47	1,474,687	11.400	1.64%
2018-02-14	0	21.35	21.35	21.40	21.25	21.60	1,594,431	34,055,351	21.359	11.26	11.26	11.28	11.20	11.39	3,024,423	11.260	0.23%
2018-02-13	0	21.30	21.30	21.35	21.00	21.55	1,117,309	23,843,071	21.340	11.23	11.23	11.26	11.07	11.36	2,119,386	11.250	2.65%
2018-02-12	0	20.75	20.75	20.80	20.75	21.05	1,153,000	24,103,200	20.905	10.94	10.94	10.97	10.94	11.10	2,187,087	11.021	0.48%
2018-02-09	0	20.65	20.65	20.70	20.55	21.00	2,971,596	61,531,787	20.707	10.89	10.89	10.91	10.83	11.07	5,636,721	10.916	-3.95%
2018-02-08	0	21.50	21.50	21.55	21.50	22.00	1,626,000	35,135,175	21.608	11.33	11.33	11.36	11.33	11.60	3,084,305	11.392	-1.38%
2018-02-07	0	21.80	21.70	21.80	21.60	22.30	1,692,272	37,123,475	21.937	11.49	11.44	11.49	11.39	11.76	3,210,014	11.565	1.16%
2018-02-06	0	21.55	21.55	21.60	21.55	22.30	2,282,634	49,517,959	21.693	11.36	11.36	11.39	11.36	11.76	4,329,852	11.436	-4.01%
2018-02-05	0	22.45	22.45	22.50	22.25	22.60	862,926	19,367,546	22.444	11.84	11.84	11.86	11.73	11.91	1,636,855	11.832	-1.32%
2018-02-02	0	22.75	22.70	22.75	22.60	22.85	1,337,135	30,393,568	22.730	11.99	11.97	11.99	11.91	12.05	2,536,367	11.983	-0.44%
2018-02-01	0	22.85	22.80	22.85	22.75	23.10	1,014,929	23,270,565	22.928	12.05	12.02	12.05	11.99	12.18	1,925,185	12.087	-0.22%
2018-01-31	0	22.90	22.85	22.90	22.60	22.95	1,382,164	31,494,051	22.786	12.07	12.05	12.07	11.91	12.10	2,621,781	12.012	0.22%
2018-01-30	0	22.85	22.85	22.90	22.80	23.50	1,998,709	46,122,942	23.076	12.05	12.05	12.07	12.02	12.39	3,791,284	12.166	-2.77%
2018-01-29	0	23.50	23.45	23.50	23.40	23.80	1,184,808	27,932,585	23.576	12.39	12.36	12.39	12.34	12.55	2,247,423	12.429	-0.42%
2018-01-26	0	23.60	23.55	23.60	23.35	23.75	2,184,836	51,380,248	23.517	12.44	12.42	12.44	12.31	12.52	4,144,342	12.398	0.21%
2018-01-25	0	23.55	23.45	23.55	23.35	23.70	1,261,296	29,669,356	23.523	12.42	12.36	12.42	12.31	12.49	2,392,510	12.401	-0.63%
2018-01-24	0	23.70	23.65	23.70	23.30	23.75	1,380,012	32,502,095	23.552	12.49	12.47	12.49	12.28	12.52	2,617,699	12.416	0.00%
2018-01-23	0	23.70	23.70	23.75	23.65	23.95	2,014,784	47,803,065	23.726	12.49	12.49	12.52	12.47	12.63	3,821,776	12.508	0.64%
2018-01-22	0	23.55	23.50	23.55	23.20	23.65	1,605,673	37,712,764	23.487	12.42	12.39	12.42	12.23	12.47	3,045,747	12.382	0.86%
2018-01-19	0	23.35	23.35	23.40	23.20	23.45	1,153,855	26,941,070	23.349	12.31	12.31	12.34	12.23	12.36	2,188,709	12.309	-0.43%
2018-01-18	0	23.45	23.40	23.45	23.25	23.50	1,456,547	34,028,565	23.362	12.36	12.34	12.36	12.26	12.39	2,762,875	12.316	0.86%
2018-01-17	0	23.25	23.20	23.25	22.85	23.25	1,004,000	23,177,246	23.085	12.26	12.23	12.26	12.05	12.26	1,904,454	12.170	1.09%
2018-01-16	0	23.00	22.95	23.00	22.75	23.05	1,034,000	23,722,625	22.943	12.13	12.10	12.13	11.99	12.15	1,961,360	12.095	1.55%
2018-01-15	0	22.65	22.65	22.70	22.60	23.30	825,418	18,915,439	22.916	11.94	11.94	11.97	11.91	12.28	1,565,708	12.081	-1.95%
2018-01-12	0	23.10	23.10	23.15	22.90	23.15	1,013,000	23,357,349	23.058	12.18	12.18	12.20	12.07	12.20	1,921,526	12.156	0.87%
2018-01-11	0	22.90	22.80	22.90	22.70	23.05	865,245	19,772,817	22.852	12.07	12.02	12.07	11.97	12.15	1,641,254	12.047	0.22%
2018-01-10	0	22.85	22.80	22.85	22.80	23.35	1,105,194	25,407,022	22.989	12.05	12.02	12.05	12.02	12.31	2,096,406	12.119	-1.93%
2018-01-09	0	23.30	23.30	23.35	23.20	23.70	1,243,344	29,014,842	23.336	12.28	12.28	12.31	12.23	12.49	2,358,458	12.302	-1.06%
2018-01-08	0	23.55	23.50	23.55	22.70	23.65	2,537,500	59,476,075	23.439	12.42	12.39	12.42	11.97	12.47	4,813,299	12.357	3.52%
2018-01-05	0	22.75	22.70	22.75	22.60	22.85	1,262,263	28,693,956	22.732	11.99	11.97	11.99	11.91	12.05	2,394,344	11.984	0.66%
2018-01-04	0	22.60	22.60	22.65	22.40	22.75	1,124,286	25,444,964	22.632	11.91	11.91	11.94	11.81	11.99	2,132,621	11.931	0.22%
2018-01-03	0	22.55	22.55	22.60	22.55	22.85	733,829	16,625,108	22.655	11.89	11.89	11.91	11.89	12.05	1,391,976	11.944	-0.22%
2018-01-02	0	22.60	22.60	22.65	22.40	22.75	963,092	21,794,231	22.629	11.91	11.91	11.94	11.81	11.99	1,826,857	11.930	0.89%
2017-12-29	0	22.40	22.40	22.45	22.25	22.50	584,000	13,071,462	22.383	11.81	11.81	11.84	11.73	11.86	1,107,770	11.800	0.67%
2017-12-28	0	22.25	22.20	22.25	21.95	22.25	466,900	10,350,155	22.168	11.73	11.70	11.73	11.57	11.73	885,647	11.687	1.60%
2017-12-27	0	21.90	21.90	21.95	21.85	22.10	537,270	11,806,019	21.974	11.55	11.55	11.57	11.52	11.65	1,019,129	11.584	0.46%
2017-12-22	0	21.80	21.70	21.80	21.70	21.95	1,249,897	27,226,990	21.783	11.49	11.44	11.49	11.44	11.57	2,370,888	11.484	0.00%
2017-12-21	0	21.80	21.80	21.85	21.75	21.95	1,378,642	30,099,987	21.833	11.49	11.49	11.52	11.47	11.57	2,615,100	11.510	0.23%
2017-12-20	0	21.75	21.75	21.80	21.75	22.00	904,897	19,754,394	21.831	11.47	11.47	11.49	11.47	11.60	1,716,469	11.509	-0.91%
2017-12-19	0	21.95	21.90	21.95	21.85	22.10	699,953	15,361,671	21.947	11.57	11.55	11.57	11.52	11.65	1,327,717	11.570	0.46%
2017-12-18	0	21.85	21.85	21.90	21.80	22.05	523,730	11,479,771	21.919	11.52	11.52	11.55	11.49	11.62	993,446	11.556	-0.23%
2017-12-15	0	21.90	21.90	21.95	21.90	22.35	1,911,407	42,028,197	21.988	11.55	11.55	11.57	11.55	11.78	3,625,684	11.592	-2.88%
2017-12-14	0	22.55	22.45	22.55	22.20	22.55	659,356	14,773,903	22.407	11.89	11.84	11.89	11.70	11.89	1,250,710	11.812	0.45%
2017-12-13	0	22.45	22.40	22.45	22.15	22.45	758,760	16,962,004	22.355	11.84	11.81	11.84	11.68	11.84	1,439,266	11.785	2.05%
2017-12-12	0	22.00	22.00	22.05	22.00	22.50	510,690	11,292,270	22.112	11.60	11.60	11.62	11.60	11.86	968,711	11.657	-2.44%
2017-12-11	0	22.55	22.55	22.60	21.60	22.65	1,557,518	34,785,724	22.334	11.89	11.89	11.91	11.39	11.94	2,954,404	11.774	4.16%
2017-12-08	0	21.65	21.65	21.70	21.50	21.80	732,763	15,861,145	21.646	11.41	11.41	11.44	11.33	11.49	1,389,954	11.411	0.70%
2017-12-07	0	21.50	21.50	21.65	21.50	21.80	1,240,110	26,878,150	21.674	11.33	11.33	11.41	11.33	11.49	2,352,323	11.426	-1.15%
2017-12-06	0	21.75	21.75	21.85	21.70	22.20	858,544	18,806,760	21.905	11.47	11.47	11.52	11.44	11.70	1,628,543	11.548	-0.23%
2017-12-05	0	21.80	21.80	21.85	21.75	22.05	1,373,175	30,042,716	21.878	11.49	11.49	11.52	11.47	11.62	2,604,730	11.534	-0.68%
2017-12-04	0	21.95	21.95	22.05	21.95	22.20	517,779	11,420,913	22.058	11.57	11.57	11.62	11.57	11.70	982,158	11.628	-0.23%
2017-12-01	0	22.00	22.00	22.05	22.00	22.35	925,757	20,455,000	22.095	11.60	11.60	11.62	11.60	11.78	1,756,037	11.648	-0.23%
2017-11-30	0	22.05	22.05	22.15	22.05	22.60	2,233,504	49,451,687	22.141	11.62	11.62	11.68	11.62	11.91	4,236,659	11.672	-1.12%
2017-11-29	0	22.30	22.30	22.35	22.20	22.55	1,025,192	22,892,466	22.330	11.76	11.76	11.78	11.70	11.89	1,944,652	11.772	0.45%
2017-11-28	0	22.20	22.15	22.20	22.05	22.30	1,139,883	25,271,217	22.170	11.70	11.68	11.70	11.62	11.76	2,162,206	11.688	0.00%
2017-11-27	0	22.20	22.20	22.30	22.15	22.65	713,093	15,936,933	22.349	11.70	11.70	11.76	11.68	11.94	1,352,642	11.782	-1.99%
2017-11-24	0	22.65	22.65	22.70	22.45	22.70	356,505	8,063,653	22.619	11.94	11.94	11.97	11.84	11.97	676,242	11.924	0.89%
2017-11-23	0	22.45	22.45	22.50	22.45	23.15	970,330	22,176,819	22.855	11.84	11.84	11.86	11.84	12.20	1,840,587	12.049	-1.75%
2017-11-22	0	22.85	22.85	22.90	22.50	23.05	1,278,562	29,258,978	22.884	12.05	12.05	12.07	11.86	12.15	2,425,261	12.064	2.01%
2017-11-21	0	22.40	22.35	22.40	22.20	22.50	996,645	22,300,466	22.376	11.81	11.78	11.81	11.70	11.86	1,890,503	11.796	1.13%
2017-11-20	0	22.15	22.15	22.20	22.05	22.60	873,015	19,468,597	22.300	11.68	11.68	11.70	11.62	11.91	1,655,993	11.756	-1.12%
2017-11-17	0	22.40	22.40	22.45	22.40	22.75	840,041	18,928,693	22.533	11.81	11.81	11.84	11.81	11.99	1,593,446	11.879	-0.67%
2017-11-16	0	22.55	22.55	22.60	22.55	22.90	1,553,000	35,151,812	22.635	11.89	11.89	11.91	11.89	12.07	2,945,834	11.933	-1.10%
2017-11-15	0	22.80	22.75	22.80	22.65	23.10	1,030,041	23,526,065	22.840	12.02	11.99	12.02	11.94	12.18	1,953,850	12.041	-1.30%
2017-11-14	0	23.10	23.10	23.15	23.10	23.30	695,838	16,125,818	23.175	12.18	12.18	12.20	12.18	12.28	1,319,912	12.217	0.00%
2017-11-13	0	23.10	23.10	23.20	23.05	23.30	866,024	20,047,440	23.149	12.18	12.18	12.23	12.15	12.28	1,642,732	12.204	-0.22%
2017-11-10	0	23.15	23.15	23.25	23.10	23.45	739,997	17,174,378	23.209	12.20	12.20	12.26	12.18	12.36	1,403,676	12.235	-0.64%
2017-11-09	0	23.30	23.30	23.35	23.20	23.50	1,024,205	23,904,021	23.339	12.28	12.28	12.31	12.23	12.39	1,942,780	12.304	0.65%
2017-11-08	0	23.15	23.15	23.20	23.15	23.70	1,362,180	31,746,824	23.306	12.20	12.20	12.23	12.20	12.49	2,583,874	12.287	-1.91%
2017-11-07	0	23.60	23.50	23.60	23.35	23.65	422,180	9,947,472	23.562	12.44	12.39	12.44	12.31	12.47	800,819	12.422	0.64%
2017-11-06	0	23.45	23.40	23.45	23.25	23.70	700,143	16,359,983	23.367	12.36	12.34	12.36	12.26	12.49	1,328,078	12.319	-0.64%
2017-11-03	0	23.60	23.55	23.60	23.35	24.00	1,621,093	38,227,776	23.581	12.44	12.42	12.44	12.31	12.65	3,074,997	12.432	-1.05%
2017-11-02	0	23.85	23.80	23.85	23.55	24.20	1,878,708	44,718,171	23.803	12.57	12.55	12.57	12.42	12.76	3,563,658	12.548	-0.83%
2017-11-01	0	24.05	24.05	24.10	23.90	24.30	1,070,488	25,777,706	24.080	12.68	12.68	12.71	12.60	12.81	2,030,573	12.695	0.42%
2017-10-31	0	23.95	23.95	24.05	23.90	24.45	1,918,845	46,234,303	24.095	12.63	12.63	12.68	12.60	12.89	3,639,793	12.702	-0.83%
2017-10-30	0	24.15	24.10	24.20	23.90	24.60	1,398,758	33,798,509	24.163	12.73	12.71	12.76	12.60	12.97	2,653,257	12.738	-1.83%
2017-10-27	0	24.60	24.55	24.60	24.30	24.65	1,497,389	36,569,054	24.422	12.97	12.94	12.97	12.81	13.00	2,840,347	12.875	2.29%
2017-10-26	0	24.05	24.05	24.15	23.95	24.30	2,166,000	52,241,525	24.119	12.68	12.68	12.73	12.63	12.81	4,108,613	12.715	-1.43%
2017-10-25	0	24.40	24.35	24.40	24.30	24.65	1,598,500	38,964,595	24.376	12.86	12.84	12.86	12.81	13.00	3,032,141	12.851	0.21%
2017-10-24	0	24.35	24.35	24.40	24.05	24.70	1,279,000	31,150,950	24.356	12.84	12.84	12.86	12.68	13.02	2,426,092	12.840	-1.22%
2017-10-23	0	24.65	24.65	24.70	24.55	24.80	935,190	23,088,973	24.689	13.00	13.00	13.02	12.94	13.07	1,773,931	13.016	-0.20%
2017-10-20	0	24.70	24.70	24.75	24.40	24.80	1,599,271	39,426,830	24.653	13.02	13.02	13.05	12.86	13.07	3,033,604	12.997	1.23%
2017-10-19	0	24.40	24.40	24.50	24.40	25.25	848,125	20,934,112	24.683	12.86	12.86	12.92	12.86	13.31	1,608,780	13.012	-3.17%
2017-10-18	0	25.20	25.10	25.20	24.95	25.25	1,166,500	29,272,225	25.094	13.29	13.23	13.29	13.15	13.31	2,212,695	13.229	0.00%
2017-10-17	0	25.20	25.15	25.20	25.10	25.80	1,003,940	25,391,201	25.292	13.29	13.26	13.29	13.23	13.60	1,904,340	13.333	-0.79%
2017-10-16	0	25.40	25.30	25.40	25.05	25.40	961,254	24,311,850	25.292	13.39	13.34	13.39	13.21	13.39	1,823,371	13.333	0.99%
2017-10-13	0	25.15	25.05	25.15	24.95	25.20	1,285,037	32,199,957	25.058	13.26	13.21	13.26	13.15	13.29	2,437,544	13.210	-0.20%
2017-10-12	0	25.20	25.05	25.20	24.90	25.50	3,456,778	87,196,852	25.225	13.29	13.21	13.29	13.13	13.44	6,557,047	13.298	-0.79%
2017-10-11	0	25.40	25.40	25.45	24.90	25.40	4,288,214	108,280,709	25.251	13.39	13.39	13.42	13.13	13.39	8,134,170	13.312	1.60%
2017-10-10	0	25.00	24.90	25.00	24.60	25.00	1,980,718	49,261,712	24.871	13.18	13.13	13.18	12.97	13.18	3,757,158	13.111	2.04%
2017-10-09	0	24.50	24.50	24.55	24.35	25.10	1,758,154	43,106,649	24.518	12.92	12.92	12.94	12.84	13.23	3,334,984	12.926	-2.39%
2017-10-06	0	25.10	25.10	25.15	23.75	25.15	5,038,773	123,847,300	24.579	13.23	13.23	13.26	12.52	13.26	9,557,880	12.958	5.02%
2017-10-04	0	23.90	23.80	23.90	23.65	23.95	1,243,526	29,463,297	23.693	12.60	12.55	12.60	12.47	12.63	2,358,803	12.491	1.70%
2017-10-03	0	23.50	23.50	23.55	23.30	23.70	650,939	15,277,050	23.469	12.39	12.39	12.42	12.28	12.49	1,234,744	12.373	-0.63%
2017-09-29	0	23.65	23.60	23.65	23.05	23.65	1,846,000	43,164,055	23.382	12.47	12.44	12.47	12.15	12.47	3,501,616	12.327	3.05%
2017-09-28	0	22.95	22.90	22.95	22.75	23.35	1,607,024	37,084,788	23.077	12.10	12.07	12.10	11.99	12.31	3,048,310	12.166	-1.92%
2017-09-27	0	23.40	23.35	23.40	23.05	23.40	1,300,823	30,313,090	23.303	12.34	12.31	12.34	12.15	12.34	2,467,488	12.285	0.86%
2017-09-26	0	23.20	23.20	23.25	22.90	23.45	1,401,539	32,542,674	23.219	12.23	12.23	12.26	12.07	12.36	2,658,532	12.241	1.09%
2017-09-25	0	22.95	22.90	22.95	22.80	24.05	1,327,100	30,645,895	23.092	12.10	12.07	12.10	12.02	12.68	2,517,332	12.174	-4.18%
2017-09-22	0	23.95	23.85	23.95	23.55	24.00	1,901,056	45,278,708	23.818	12.63	12.57	12.63	12.42	12.65	3,606,050	12.556	0.84%
2017-09-21	0	23.75	23.70	23.75	23.65	24.30	867,000	20,677,925	23.850	12.52	12.49	12.52	12.47	12.81	1,644,583	12.573	-1.04%
2017-09-20	0	24.00	23.95	24.00	23.75	24.50	2,485,785	59,914,557	24.103	12.65	12.63	12.65	12.52	12.92	4,715,202	12.707	0.63%
2017-09-19	0	23.85	23.80	23.85	23.65	24.20	1,575,515	37,680,560	23.916	12.57	12.55	12.57	12.47	12.76	2,988,542	12.608	-0.42%
2017-09-18	0	23.95	23.90	23.95	23.65	24.50	1,967,210	47,281,606	24.035	12.63	12.60	12.63	12.47	12.92	3,731,535	12.671	1.27%
2017-09-15	0	23.65	23.65	23.70	23.30	23.80	1,765,252	41,686,175	23.615	12.47	12.47	12.49	12.28	12.55	3,348,447	12.449	0.04%
2017-09-14	0	24.10	24.10	24.15	24.00	24.30	1,106,039	26,700,457	24.141	12.46	12.46	12.49	12.41	12.57	2,138,833	12.484	-0.21%
2017-09-13	0	24.15	24.10	24.15	24.00	24.20	715,277	17,248,490	24.114	12.49	12.46	12.49	12.41	12.51	1,383,186	12.470	-0.62%
2017-09-12	0	24.30	24.20	24.30	23.95	24.30	1,120,795	27,091,634	24.172	12.57	12.51	12.57	12.39	12.57	2,167,367	12.500	0.41%
2017-09-11	0	24.20	24.10	24.20	24.00	24.30	1,279,000	30,909,525	24.167	12.51	12.46	12.51	12.41	12.57	2,473,301	12.497	0.83%
2017-09-08	0	24.00	23.95	24.00	23.80	24.30	1,885,178	45,251,160	24.004	12.41	12.39	12.41	12.31	12.57	3,645,513	12.413	0.00%
2017-09-07	0	24.00	23.95	24.00	23.65	24.00	2,065,000	49,417,933	23.931	12.41	12.39	12.41	12.23	12.41	3,993,249	12.375	1.69%
2017-09-06	0	23.60	23.55	23.60	23.35	23.80	1,399,587	32,920,451	23.522	12.20	12.18	12.20	12.07	12.31	2,706,489	12.164	0.43%
2017-09-05	0	23.50	23.45	23.50	23.45	23.90	1,368,124	32,330,282	23.631	12.15	12.13	12.15	12.13	12.36	2,645,646	12.220	0.21%
2017-09-04	0	23.45	23.40	23.45	23.35	23.70	1,382,330	32,600,631	23.584	12.13	12.10	12.13	12.07	12.26	2,673,118	12.196	-1.26%
2017-09-01	0	23.75	23.75	23.80	23.60	24.20	2,271,818	54,316,481	23.909	12.28	12.28	12.31	12.20	12.51	4,393,189	12.364	-0.21%
2017-08-31	0	23.80	23.75	23.80	23.30	23.90	3,293,258	77,876,318	23.647	12.31	12.28	12.31	12.05	12.36	6,368,426	12.229	2.81%
2017-08-30	0	23.15	23.15	23.20	22.50	23.45	4,726,343	108,466,998	22.949	11.97	11.97	12.00	11.64	12.13	9,139,692	11.868	4.75%
2017-08-29	0	22.10	22.10	22.15	21.90	22.25	735,000	16,249,775	22.109	11.43	11.43	11.45	11.32	11.51	1,421,326	11.433	-0.45%
2017-08-28	0	22.20	22.10	22.20	22.00	22.40	1,161,981	25,846,276	22.243	11.48	11.43	11.48	11.38	11.58	2,247,012	11.503	0.45%
2017-08-25	0	22.10	22.05	22.10	21.75	22.20	1,213,000	26,724,050	22.031	11.43	11.40	11.43	11.25	11.48	2,345,671	11.393	1.14%
2017-08-24	0	21.85	21.80	21.85	21.75	22.10	1,890,047	41,320,003	21.862	11.30	11.27	11.30	11.25	11.43	3,654,929	11.305	0.69%
2017-08-22	0	21.70	21.65	21.70	21.60	21.90	1,110,000	24,179,750	21.784	11.22	11.20	11.22	11.17	11.32	2,146,492	11.265	0.46%
2017-08-21	0	21.60	21.60	21.65	21.60	21.75	498,000	10,777,325	21.641	11.17	11.17	11.20	11.17	11.25	963,021	11.191	0.23%
2017-08-18	0	21.55	21.55	21.65	21.50	21.75	776,835	16,783,569	21.605	11.14	11.14	11.20	11.12	11.25	1,502,226	11.172	-0.92%
2017-08-17	0	21.75	21.70	21.75	21.60	21.85	1,148,000	24,965,202	21.747	11.25	11.22	11.25	11.17	11.30	2,219,976	11.246	-0.46%
2017-08-16	0	21.85	21.80	21.85	21.65	21.85	678,418	14,764,404	21.763	11.30	11.27	11.30	11.20	11.30	1,311,909	11.254	0.69%
2017-08-15	0	21.70	21.70	21.75	21.60	21.85	1,358,043	29,516,287	21.734	11.22	11.22	11.25	11.17	11.30	2,626,152	11.239	0.23%
2017-08-14	0	21.65	21.65	21.70	21.55	21.75	672,662	14,569,376	21.659	11.20	11.20	11.22	11.14	11.25	1,300,778	11.201	0.93%
2017-08-11	0	21.45	21.45	21.50	21.40	22.00	2,522,961	54,422,712	21.571	11.09	11.09	11.12	11.07	11.38	4,878,843	11.155	-3.38%
2017-08-10	0	22.20	22.20	22.25	22.05	22.50	1,253,480	27,879,653	22.242	11.48	11.48	11.51	11.40	11.64	2,423,951	11.502	-1.77%
2017-08-09	0	22.60	22.50	22.60	22.40	22.60	677,860	15,274,991	22.534	11.69	11.64	11.69	11.58	11.69	1,310,830	11.653	0.44%
2017-08-08	0	22.50	22.50	22.55	22.50	22.70	535,766	12,077,381	22.542	11.64	11.64	11.66	11.64	11.74	1,036,052	11.657	-0.44%
2017-08-07	0	22.60	22.55	22.60	22.40	22.65	445,602	10,044,174	22.541	11.69	11.66	11.69	11.58	11.71	861,695	11.656	0.22%
2017-08-04	0	22.55	22.55	22.60	22.50	22.60	366,521	8,273,054	22.572	11.66	11.66	11.69	11.64	11.69	708,770	11.672	0.45%
2017-08-03	0	22.45	22.45	22.50	22.40	22.65	844,715	19,022,754	22.520	11.61	11.61	11.64	11.58	11.71	1,633,490	11.645	0.00%
2017-08-02	0	22.45	22.45	22.50	22.45	22.70	1,152,297	25,984,322	22.550	11.61	11.61	11.64	11.61	11.74	2,228,285	11.661	0.22%
2017-08-01	0	22.40	22.40	22.50	22.40	22.65	1,281,000	28,811,625	22.492	11.58	11.58	11.64	11.58	11.71	2,477,168	11.631	-0.88%
2017-07-31	0	22.60	22.50	22.60	22.35	22.60	1,883,458	42,456,148	22.542	11.69	11.64	11.69	11.56	11.69	3,642,187	11.657	0.89%
2017-07-28	0	22.40	22.40	22.45	22.40	22.55	574,799	12,900,537	22.444	11.58	11.58	11.61	11.58	11.66	1,111,533	11.606	-1.10%
2017-07-27	0	22.65	22.60	22.65	22.35	22.70	1,597,269	35,935,211	22.498	11.71	11.69	11.71	11.56	11.74	3,088,762	11.634	1.57%
2017-07-26	0	22.30	22.30	22.35	22.30	22.65	1,843,625	41,332,012	22.419	11.53	11.53	11.56	11.53	11.71	3,565,159	11.593	-1.11%
2017-07-25	0	22.55	22.55	22.60	22.50	22.75	1,862,000	42,061,750	22.590	11.66	11.66	11.69	11.64	11.76	3,600,692	11.682	-0.88%
2017-07-24	0	22.75	22.75	22.85	22.70	22.90	904,200	20,619,665	22.804	11.76	11.76	11.82	11.74	11.84	1,748,521	11.793	-0.66%
2017-07-21	0	22.90	22.90	23.00	22.90	23.10	475,242	10,919,325	22.976	11.84	11.84	11.89	11.84	11.95	919,012	11.882	-0.87%
2017-07-20	0	23.10	23.10	23.20	22.80	23.25	1,939,000	44,723,650	23.065	11.95	11.95	12.00	11.79	12.02	3,749,593	11.928	1.09%
2017-07-19	0	22.85	22.85	22.90	22.50	23.00	1,268,409	28,916,419	22.797	11.82	11.82	11.84	11.64	11.89	2,452,820	11.789	0.88%
2017-07-18	0	22.65	22.60	22.65	22.45	23.00	2,599,886	58,859,419	22.639	11.71	11.69	11.71	11.61	11.89	5,027,599	11.707	-1.09%
2017-07-17	0	22.90	22.90	22.95	22.80	23.65	2,695,644	62,502,072	23.186	11.84	11.84	11.87	11.79	12.23	5,212,774	11.990	-1.72%
2017-07-14	0	23.30	23.30	23.35	23.30	24.00	1,687,854	39,591,119	23.456	12.05	12.05	12.07	12.05	12.41	3,263,933	12.130	-1.48%
2017-07-13	0	23.65	23.65	23.70	23.30	23.95	1,786,571	42,296,869	23.675	12.23	12.23	12.26	12.05	12.39	3,454,830	12.243	1.72%
2017-07-12	0	23.25	23.25	23.35	23.15	23.55	871,813	20,323,702	23.312	12.02	12.02	12.07	11.97	12.18	1,685,892	12.055	0.00%
2017-07-11	0	23.25	23.25	23.35	22.90	23.45	1,248,202	29,061,991	23.283	12.02	12.02	12.07	11.84	12.13	2,413,744	12.040	1.53%
2017-07-10	0	22.90	22.90	23.00	22.80	23.20	894,096	20,546,784	22.981	11.84	11.84	11.89	11.79	12.00	1,728,982	11.884	0.66%
2017-07-07	0	22.75	22.75	22.85	22.70	23.00	743,000	16,938,325	22.797	11.76	11.76	11.82	11.74	11.89	1,436,796	11.789	-1.73%
2017-07-06	0	23.15	23.10	23.15	22.80	23.15	591,237	13,613,926	23.026	11.97	11.95	11.97	11.79	11.97	1,143,320	11.907	0.87%
2017-07-05	0	22.95	22.80	22.95	22.45	23.00	1,264,432	28,705,694	22.702	11.87	11.79	11.87	11.61	11.89	2,445,129	11.740	0.44%
2017-07-04	0	22.85	22.85	22.90	22.50	23.25	457,002	10,434,762	22.833	11.82	11.82	11.84	11.64	12.02	883,740	11.808	-1.93%
2017-07-03	0	23.30	23.10	23.30	22.95	23.30	426,012	9,881,530	23.195	12.05	11.95	12.05	11.87	12.05	823,812	11.995	0.87%
2017-06-30	0	23.10	22.95	23.10	22.65	23.10	672,150	15,376,407	22.876	11.95	11.87	11.95	11.71	11.95	1,299,788	11.830	0.87%
2017-06-29	0	22.90	22.80	22.90	22.80	23.20	695,000	15,956,825	22.959	11.84	11.79	11.84	11.79	12.00	1,343,975	11.873	-0.43%
2017-06-28	0	23.00	23.00	23.05	22.95	23.30	986,892	22,764,721	23.067	11.89	11.89	11.92	11.87	12.05	1,908,429	11.929	-0.22%
2017-06-27	0	23.05	23.00	23.05	22.75	23.05	740,000	16,994,825	22.966	11.92	11.89	11.92	11.76	11.92	1,430,995	11.876	0.44%
2017-06-26	0	22.95	22.85	22.95	22.70	23.00	433,500	9,904,960	22.849	11.87	11.82	11.87	11.74	11.89	838,292	11.816	0.22%
2017-06-23	0	22.90	22.85	22.95	22.80	23.10	725,806	16,650,111	22.940	11.84	11.82	11.87	11.79	11.95	1,403,547	11.863	-0.87%
2017-06-22	0	23.10	22.95	23.10	22.65	23.35	1,305,822	30,149,968	23.089	11.95	11.87	11.95	11.71	12.07	2,525,168	11.940	1.54%
2017-06-21	0	22.75	22.55	22.75	22.40	22.80	931,262	21,020,633	22.572	11.76	11.66	11.76	11.58	11.79	1,800,853	11.673	0.00%
2017-06-20	0	22.75	22.70	22.75	22.50	22.95	1,105,026	25,080,881	22.697	11.76	11.74	11.76	11.64	11.87	2,136,874	11.737	-0.87%
2017-06-19	0	22.95	22.90	22.95	22.20	22.95	436,706	9,909,085	22.691	11.87	11.84	11.87	11.48	11.87	844,492	11.734	0.66%
2017-06-16	0	22.80	22.80	22.90	22.75	23.00	784,630	17,926,124	22.847	11.79	11.79	11.84	11.76	11.89	1,517,299	11.814	0.66%
2017-06-15	0	22.65	22.60	22.65	22.55	23.35	2,170,783	49,699,448	22.895	11.71	11.69	11.71	11.66	12.07	4,197,810	11.839	-3.82%
2017-06-14	0	23.55	23.50	23.60	23.35	23.90	1,006,705	23,727,276	23.569	12.18	12.15	12.20	12.07	12.36	1,946,743	12.188	-1.26%
2017-06-13	0	23.85	23.80	23.85	23.70	24.10	500,966	11,915,804	23.786	12.33	12.31	12.33	12.26	12.46	968,756	12.300	0.42%
2017-06-12	0	23.75	23.75	23.80	23.60	24.05	865,000	20,558,200	23.767	12.28	12.28	12.31	12.20	12.44	1,672,717	12.290	-1.25%
2017-06-09	0	24.05	23.95	24.05	23.85	24.55	897,025	21,588,370	24.067	12.44	12.39	12.44	12.33	12.70	1,734,646	12.445	-1.84%
2017-06-08	0	24.50	24.45	24.50	24.10	24.50	817,000	19,953,653	24.423	12.67	12.64	12.67	12.46	12.67	1,579,896	12.630	0.20%
2017-06-07	0	24.45	24.40	24.45	24.15	24.50	769,000	18,761,750	24.398	12.64	12.62	12.64	12.49	12.67	1,487,074	12.617	0.00%
2017-06-06	0	24.45	24.40	24.45	24.20	24.50	1,341,500	32,766,025	24.425	12.64	12.62	12.64	12.51	12.67	2,594,162	12.631	0.62%
2017-06-05	0	24.30	24.25	24.30	24.20	24.45	535,120	12,992,091	24.279	12.57	12.54	12.57	12.51	12.64	1,034,803	12.555	0.00%
2017-06-02	0	24.30	24.20	24.35	24.05	24.45	545,865	13,246,328	24.267	12.57	12.51	12.59	12.44	12.64	1,055,581	12.549	0.00%
2017-06-01	0	24.30	24.25	24.30	24.05	24.60	592,200	14,393,488	24.305	12.57	12.54	12.57	12.44	12.72	1,145,183	12.569	-0.21%
2017-05-31	0	24.35	24.35	24.40	24.15	24.45	1,443,717	35,097,043	24.310	12.59	12.59	12.62	12.49	12.64	2,791,826	12.571	-0.20%
2017-05-29	0	24.40	24.25	24.40	24.10	24.40	435,288	10,576,204	24.297	12.62	12.54	12.62	12.46	12.62	841,750	12.565	0.41%
2017-05-26	0	24.30	24.20	24.30	24.15	24.35	897,509	21,754,623	24.239	12.57	12.51	12.57	12.49	12.59	1,735,582	12.534	0.83%
2017-05-25	0	24.10	24.05	24.10	23.80	24.10	729,636	17,529,108	24.024	12.46	12.44	12.46	12.31	12.46	1,410,953	12.424	1.09%
2017-05-24	0	24.30	24.20	24.30	23.95	24.30	1,033,000	25,006,450	24.208	12.33	12.28	12.33	12.15	12.33	2,036,136	12.281	0.83%
2017-05-23	0	24.10	24.10	24.20	24.05	24.40	891,928	21,589,457	24.205	12.23	12.23	12.28	12.20	12.38	1,758,070	12.280	-0.82%
2017-05-22	0	24.30	24.25	24.30	23.95	24.40	1,023,000	24,845,400	24.287	12.33	12.30	12.33	12.15	12.38	2,016,425	12.322	0.83%
2017-05-19	0	24.10	24.05	24.10	23.95	24.25	1,427,122	34,426,089	24.123	12.23	12.20	12.23	12.15	12.30	2,812,985	12.238	0.63%
2017-05-18	0	23.95	23.90	23.95	23.65	24.15	1,164,624	27,773,539	23.848	12.15	12.13	12.15	12.00	12.25	2,295,578	12.099	0.00%
2017-05-17	0	23.95	23.90	23.95	23.40	24.10	1,025,590	24,546,833	23.934	12.15	12.13	12.15	11.87	12.23	2,021,530	12.143	-1.03%
2017-05-16	0	24.20	24.05	24.20	23.75	24.20	1,647,000	39,431,300	23.941	12.28	12.20	12.28	12.05	12.28	3,246,385	12.146	1.89%
2017-05-15	0	23.75	23.75	23.85	23.50	24.50	1,856,039	44,292,141	23.864	12.05	12.05	12.10	11.92	12.43	3,658,419	12.107	-2.86%
2017-05-12	0	24.45	24.45	24.50	24.30	24.60	1,360,660	33,245,352	24.433	12.40	12.40	12.43	12.33	12.48	2,681,983	12.396	0.20%
2017-05-11	0	24.40	24.30	24.40	24.10	24.40	1,563,260	37,985,349	24.299	12.38	12.33	12.38	12.23	12.38	3,081,326	12.328	0.62%
2017-05-10	0	24.25	24.10	24.25	23.65	24.40	1,032,000	24,948,205	24.175	12.30	12.23	12.30	12.00	12.38	2,034,164	12.265	0.00%
2017-05-09	0	24.25	24.15	24.25	23.65	24.25	1,679,100	40,299,625	24.001	12.30	12.25	12.30	12.00	12.30	3,309,657	12.176	2.11%
2017-05-08	0	23.75	23.55	23.75	23.30	23.80	754,002	17,801,946	23.610	12.05	11.95	12.05	11.82	12.07	1,486,206	11.978	0.85%
2017-05-05	0	23.55	23.50	23.55	23.40	24.10	1,281,125	30,200,306	23.573	11.95	11.92	11.95	11.87	12.23	2,525,212	11.960	-1.88%
2017-05-04	0	24.00	23.95	24.00	23.75	24.50	1,121,863	26,844,596	23.929	12.18	12.15	12.18	12.05	12.43	2,211,293	12.140	-1.64%
2017-05-02	0	24.40	24.30	24.40	24.15	24.70	1,565,558	38,217,535	24.411	12.38	12.33	12.38	12.25	12.53	3,085,855	12.385	-0.81%
2017-04-28	0	24.60	24.45	24.60	24.10	24.60	2,202,600	53,564,991	24.319	12.48	12.40	12.48	12.23	12.48	4,341,522	12.338	1.65%
2017-04-27	0	24.20	24.15	24.20	23.95	24.45	1,348,741	32,563,108	24.143	12.28	12.25	12.28	12.15	12.40	2,658,489	12.249	-0.82%
2017-04-26	0	24.40	24.35	24.40	24.25	24.65	1,424,000	34,675,425	24.351	12.38	12.35	12.38	12.30	12.51	2,806,832	12.354	-0.81%
2017-04-25	0	24.60	24.55	24.60	24.35	24.75	1,600,090	39,298,661	24.560	12.48	12.46	12.48	12.35	12.56	3,153,921	12.460	0.20%
2017-04-24	0	24.55	24.55	24.60	23.90	24.65	2,155,571	52,411,441	24.314	12.46	12.46	12.48	12.13	12.51	4,248,824	12.336	1.87%
2017-04-21	0	24.10	24.10	24.20	23.80	24.80	1,878,319	45,921,022	24.448	12.23	12.23	12.28	12.07	12.58	3,702,335	12.403	-0.82%
2017-04-20	0	24.30	24.25	24.30	23.85	24.30	1,314,350	31,662,365	24.090	12.33	12.30	12.33	12.10	12.33	2,590,702	12.222	1.67%
2017-04-19	0	23.90	23.85	23.90	23.55	23.90	2,432,000	57,729,269	23.737	12.13	12.10	12.13	11.95	12.13	4,793,690	12.043	1.27%
2017-04-18	0	23.60	23.55	23.60	23.35	23.85	1,444,640	34,153,094	23.641	11.97	11.95	11.97	11.85	12.10	2,847,515	11.994	-0.42%
2017-04-13	0	23.70	23.70	23.85	23.70	24.10	560,039	13,368,611	23.871	12.02	12.02	12.10	12.02	12.23	1,103,887	12.110	-2.07%
2017-04-12	0	24.20	24.00	24.20	23.50	24.20	2,640,229	63,125,959	23.909	12.28	12.18	12.28	11.92	12.28	5,204,128	12.130	1.68%
2017-04-11	0	23.80	23.75	23.80	23.65	23.90	2,473,342	58,899,263	23.814	12.07	12.05	12.07	12.00	12.13	4,875,179	12.081	-0.21%
2017-04-10	0	23.85	23.85	23.90	23.65	24.00	808,710	19,298,996	23.864	12.10	12.10	12.13	12.00	12.18	1,594,040	12.107	0.85%
2017-04-07	0	23.65	23.65	23.75	23.15	23.90	2,940,000	69,330,275	23.582	12.00	12.00	12.05	11.74	12.13	5,795,003	11.964	0.21%
2017-04-06	0	23.60	23.60	23.75	23.60	24.05	2,113,472	50,383,479	23.839	11.97	11.97	12.05	11.97	12.20	4,165,843	12.094	-1.87%
2017-04-05	0	24.05	24.00	24.05	23.50	24.05	3,239,975	77,393,865	23.887	12.20	12.18	12.20	11.92	12.20	6,386,281	12.119	2.12%
2017-04-03	0	23.55	23.50	23.55	22.90	23.60	1,670,450	39,038,747	23.370	11.95	11.92	11.95	11.62	11.97	3,292,607	11.856	3.06%
2017-03-31	0	22.85	22.80	22.85	22.40	22.90	3,821,545	87,222,680	22.824	11.59	11.57	11.59	11.36	11.62	7,532,608	11.579	2.01%
2017-03-30	0	22.40	22.40	22.45	22.10	22.60	1,250,114	27,965,979	22.371	11.36	11.36	11.39	11.21	11.47	2,464,087	11.349	1.13%
2017-03-29	0	22.15	22.10	22.15	22.05	22.40	861,982	19,094,954	22.152	11.24	11.21	11.24	11.19	11.36	1,699,044	11.239	-0.23%
2017-03-28	0	22.20	22.20	22.25	22.15	22.50	1,211,760	26,983,663	22.268	11.26	11.26	11.29	11.24	11.42	2,388,488	11.297	-0.67%
2017-03-27	0	22.35	22.35	22.40	22.30	22.95	1,745,624	39,354,185	22.544	11.34	11.34	11.36	11.31	11.64	3,440,781	11.438	-3.46%
2017-03-24	0	23.15	23.10	23.20	22.95	23.25	954,926	22,095,952	23.139	11.74	11.72	11.77	11.64	11.80	1,882,245	11.739	0.22%
2017-03-23	0	23.10	23.05	23.10	22.95	23.30	954,551	22,023,465	23.072	11.72	11.69	11.72	11.64	11.82	1,881,506	11.705	-0.43%
2017-03-22	0	23.20	23.15	23.20	22.70	23.20	1,391,399	31,929,426	22.948	11.77	11.74	11.77	11.52	11.77	2,742,572	11.642	-0.22%
2017-03-21	0	23.25	23.15	23.25	23.05	23.30	751,550	17,420,147	23.179	11.80	11.74	11.80	11.69	11.82	1,481,372	11.759	0.22%
2017-03-20	0	23.20	23.15	23.20	22.85	23.40	962,226	22,280,602	23.155	11.77	11.74	11.77	11.59	11.87	1,896,634	11.747	-0.43%
2017-03-17	0	23.30	23.25	23.30	23.05	23.50	2,180,061	50,808,913	23.306	11.82	11.80	11.82	11.69	11.92	4,297,096	11.824	1.75%
2017-03-16	0	22.90	22.90	22.95	22.90	23.30	1,239,329	28,553,667	23.040	11.62	11.62	11.64	11.62	11.82	2,442,829	11.689	0.66%
2017-03-15	0	22.75	22.75	22.80	22.20	22.95	1,120,433	25,486,581	22.747	11.54	11.54	11.57	11.26	11.64	2,208,474	11.540	1.11%
2017-03-14	0	22.50	22.50	22.55	22.20	22.70	1,410,184	31,783,921	22.539	11.42	11.42	11.44	11.26	11.52	2,779,599	11.435	0.00%
2017-03-13	0	22.50	22.50	22.55	21.70	22.60	3,040,829	67,893,257	22.327	11.42	11.42	11.44	11.01	11.47	5,993,746	11.327	3.21%
2017-03-10	0	21.80	21.80	21.90	21.70	22.10	837,548	18,291,089	21.839	11.06	11.06	11.11	11.01	11.21	1,650,882	11.080	-0.46%
2017-03-09	0	21.90	21.90	22.05	21.60	22.15	4,262,000	93,547,975	21.949	11.11	11.11	11.19	10.96	11.24	8,400,784	11.136	-1.13%
2017-03-08	0	22.15	22.10	22.15	22.00	22.40	1,978,000	43,847,028	22.167	11.24	11.21	11.24	11.16	11.36	3,898,815	11.246	0.00%
2017-03-07	0	22.15	22.05	22.15	21.90	22.15	668,753	14,759,440	22.070	11.24	11.19	11.24	11.11	11.24	1,318,172	11.197	0.68%
2017-03-06	0	22.00	21.95	22.00	21.75	22.20	1,815,650	39,903,799	21.978	11.16	11.14	11.16	11.03	11.26	3,578,809	11.150	1.62%
2017-03-03	0	21.65	21.65	21.70	21.60	21.90	3,597,233	77,887,056	21.652	10.98	10.98	11.01	10.96	11.11	7,090,469	10.985	-0.92%
2017-03-02	0	21.85	21.80	21.85	21.75	22.20	1,015,168	22,218,762	21.887	11.09	11.06	11.09	11.03	11.26	2,000,987	11.104	0.23%
2017-03-01	0	21.80	21.80	21.85	21.50	21.90	825,468	17,966,953	21.766	11.06	11.06	11.09	10.91	11.11	1,627,071	11.043	0.69%
2017-02-28	0	21.65	21.65	21.70	21.55	21.90	1,048,436	22,744,078	21.693	10.98	10.98	11.01	10.93	11.11	2,066,561	11.006	0.00%
2017-02-27	0	21.65	21.65	21.70	21.65	22.25	2,202,104	48,301,205	21.934	10.98	10.98	11.01	10.98	11.29	4,340,544	11.128	-2.70%
2017-02-24	0	22.25	22.15	22.25	22.00	22.35	1,666,427	36,950,739	22.174	11.29	11.24	11.29	11.16	11.34	3,284,677	11.249	0.23%
2017-02-23	0	22.20	22.15	22.20	21.95	22.30	1,871,711	41,464,025	22.153	11.26	11.24	11.26	11.14	11.31	3,689,310	11.239	0.45%
2017-02-22	0	22.10	22.05	22.10	21.50	22.20	2,577,339	56,705,583	22.002	11.21	11.19	11.21	10.91	11.26	5,080,166	11.162	2.55%
2017-02-21	0	21.55	21.50	21.55	21.45	22.00	1,309,277	28,374,468	21.672	10.93	10.91	10.93	10.88	11.16	2,580,702	10.995	-1.82%
2017-02-20	0	21.95	21.95	22.00	21.80	22.10	487,000	10,715,563	22.003	11.14	11.14	11.16	11.06	11.21	959,921	11.163	0.23%
2017-02-17	0	21.90	21.90	21.95	21.85	22.50	1,249,641	27,552,416	22.048	11.11	11.11	11.14	11.09	11.42	2,463,154	11.186	-2.67%
2017-02-16	0	22.50	22.45	22.50	22.30	22.80	1,118,000	25,107,975	22.458	11.42	11.39	11.42	11.31	11.57	2,203,678	11.394	-1.10%
2017-02-15	0	22.75	22.70	22.75	21.90	22.75	6,851,487	152,336,182	22.234	11.54	11.52	11.54	11.11	11.54	13,504,895	11.280	3.64%
2017-02-14	0	21.95	21.90	21.95	21.70	22.20	836,036	18,301,757	21.891	11.14	11.11	11.14	11.01	11.26	1,647,902	11.106	-0.23%
2017-02-13	0	22.00	21.95	22.00	21.90	22.10	3,551,904	78,277,513	22.038	11.16	11.14	11.16	11.11	11.21	7,001,121	11.181	0.46%
2017-02-10	0	21.90	21.85	21.90	21.75	22.20	3,902,087	85,639,289	21.947	11.11	11.09	11.11	11.03	11.26	7,691,363	11.134	0.92%
2017-02-09	0	21.70	21.65	21.70	21.50	21.80	2,188,300	47,514,220	21.713	11.01	10.98	11.01	10.91	11.06	4,313,335	11.016	0.23%
2017-02-08	0	21.65	21.65	21.70	21.00	21.70	1,687,961	36,430,543	21.583	10.98	10.98	11.01	10.65	11.01	3,327,122	10.950	2.85%
2017-02-07	0	21.05	21.00	21.05	20.95	21.25	1,076,922	22,694,312	21.073	10.68	10.65	10.68	10.63	10.78	2,122,710	10.691	-0.94%
2017-02-06	0	21.25	21.20	21.25	20.95	21.30	998,200	21,111,911	21.150	10.78	10.76	10.78	10.63	10.81	1,967,542	10.730	0.95%
2017-02-03	0	21.05	20.90	21.05	20.70	21.05	1,350,784	28,268,257	20.927	10.68	10.60	10.68	10.50	10.68	2,662,516	10.617	1.69%
2017-02-02	0	20.70	20.70	20.80	20.65	21.00	1,170,645	24,311,050	20.767	10.50	10.50	10.55	10.48	10.65	2,307,446	10.536	-0.48%
2017-02-01	0	20.80	20.80	20.85	20.60	21.10	1,363,918	28,340,504	20.779	10.55	10.55	10.58	10.45	10.70	2,688,405	10.542	-0.72%
2017-01-27	0	20.95	20.95	21.05	20.95	21.10	501,859	10,548,105	21.018	10.63	10.63	10.68	10.63	10.70	989,209	10.663	0.00%
2017-01-26	0	20.95	20.95	21.00	20.85	21.55	3,095,672	65,269,028	21.084	10.63	10.63	10.65	10.58	10.93	6,101,847	10.697	-2.10%
2017-01-25	0	21.40	21.40	21.45	21.25	21.75	1,633,000	34,933,800	21.392	10.86	10.86	10.88	10.78	11.03	3,218,789	10.853	-0.47%
2017-01-24	0	21.50	21.50	21.60	21.40	22.10	3,336,000	72,768,250	21.813	10.91	10.91	10.96	10.86	11.21	6,575,555	11.066	-0.69%
2017-01-23	0	21.65	21.65	21.70	21.45	22.05	2,891,770	62,901,902	21.752	10.98	10.98	11.01	10.88	11.19	5,699,938	11.036	0.70%
2017-01-20	0	21.50	21.50	21.60	21.50	21.90	1,222,983	26,475,166	21.648	10.91	10.91	10.96	10.91	11.11	2,410,609	10.983	-1.15%
2017-01-19	0	21.75	21.75	21.80	21.65	22.10	1,286,542	28,067,789	21.816	11.03	11.03	11.06	10.98	11.21	2,535,890	11.068	-1.14%
2017-01-18	0	22.00	21.90	22.00	21.55	22.10	3,950,100	86,433,240	21.881	11.16	11.11	11.16	10.93	11.21	7,786,001	11.101	2.33%
2017-01-17	0	21.50	21.50	21.55	21.40	21.90	1,008,841	21,774,222	21.583	10.91	10.91	10.93	10.86	11.11	1,988,516	10.950	0.00%
2017-01-16	0	21.50	21.45	21.50	21.35	21.70	1,460,113	31,526,812	21.592	10.91	10.88	10.91	10.83	11.01	2,878,014	10.954	-0.23%
2017-01-13	0	21.55	21.55	21.60	21.35	22.00	3,813,703	82,756,149	21.700	10.93	10.93	10.96	10.83	11.16	7,517,150	11.009	0.23%
2017-01-12	0	21.50	21.50	21.55	21.15	21.60	1,825,166	39,042,385	21.391	10.91	10.91	10.93	10.73	10.96	3,597,566	10.852	1.42%
2017-01-11	0	21.20	21.20	21.30	21.15	21.60	2,204,888	47,018,605	21.325	10.76	10.76	10.81	10.73	10.96	4,346,032	10.819	-0.24%
2017-01-10	0	21.25	21.20	21.25	20.35	21.30	2,506,959	52,295,180	20.860	10.78	10.76	10.78	10.32	10.81	4,941,441	10.583	4.68%
2017-01-09	0	20.30	20.30	20.35	20.25	20.95	2,485,960	50,914,447	20.481	10.30	10.30	10.32	10.27	10.63	4,900,050	10.391	-2.17%
2017-01-06	0	20.75	20.75	20.85	20.75	21.20	1,357,146	28,269,467	20.830	10.53	10.53	10.58	10.53	10.76	2,675,056	10.568	-1.19%
2017-01-05	0	21.00	21.00	21.05	20.75	21.10	1,016,482	21,305,911	20.960	10.65	10.65	10.68	10.53	10.70	2,003,577	10.634	0.96%
2017-01-04	0	20.80	20.80	20.85	20.75	21.30	738,637	15,405,804	20.857	10.55	10.55	10.58	10.53	10.81	1,455,920	10.581	-1.42%
2017-01-03	0	21.10	21.10	21.15	20.75	21.40	752,000	15,890,835	21.131	10.70	10.70	10.73	10.53	10.86	1,482,259	10.721	0.48%
2016-12-30	0	21.00	20.95	21.00	20.20	21.00	1,960,500	40,642,675	20.731	10.65	10.63	10.65	10.25	10.65	3,864,321	10.517	3.19%
2016-12-29	0	20.35	20.35	20.45	20.25	20.55	625,195	12,736,031	20.371	10.32	10.32	10.37	10.27	10.43	1,232,315	10.335	0.00%
2016-12-28	0	20.35	20.35	20.45	20.35	20.70	1,332,795	27,234,216	20.434	10.32	10.32	10.37	10.32	10.50	2,627,058	10.367	-1.21%
2016-12-23	0	20.60	20.60	20.70	20.60	20.85	898,460	18,608,351	20.711	10.45	10.45	10.50	10.45	10.58	1,770,945	10.508	-0.72%
2016-12-22	0	20.75	20.75	20.80	20.65	21.05	934,173	19,446,572	20.817	10.53	10.53	10.55	10.48	10.68	1,841,339	10.561	-1.43%
2016-12-21	0	21.05	21.05	21.20	21.05	21.50	1,644,580	34,878,446	21.208	10.68	10.68	10.76	10.68	10.91	3,241,615	10.760	-0.47%
2016-12-20	0	21.15	21.00	21.15	20.60	21.50	1,125,551	23,733,748	21.086	10.73	10.65	10.73	10.45	10.91	2,218,562	10.698	0.48%
2016-12-19	0	21.05	21.05	21.10	20.60	21.35	1,514,271	31,941,398	21.094	10.68	10.68	10.70	10.45	10.83	2,984,764	10.701	-0.71%
2016-12-16	0	21.20	21.20	21.25	20.55	21.50	2,308,095	48,929,629	21.199	10.76	10.76	10.78	10.43	10.91	4,549,462	10.755	3.16%
2016-12-15	0	20.55	20.55	20.65	20.55	21.10	1,784,045	36,926,865	20.698	10.43	10.43	10.48	10.43	10.70	3,516,513	10.501	-2.61%
2016-12-14	0	21.10	21.00	21.10	21.00	21.70	1,481,220	31,421,555	21.213	10.70	10.65	10.70	10.65	11.01	2,919,617	10.762	-1.63%
2016-12-13	0	21.45	21.45	21.50	21.20	21.80	993,215	21,301,489	21.447	10.88	10.88	10.91	10.76	11.06	1,957,716	10.881	0.23%
2016-12-12	0	21.40	21.30	21.40	21.30	22.25	1,351,461	29,183,838	21.594	10.86	10.81	10.86	10.81	11.29	2,663,851	10.956	-2.95%
2016-12-09	0	22.05	22.00	22.05	21.90	22.15	1,103,427	24,293,260	22.016	11.19	11.16	11.19	11.11	11.24	2,174,954	11.170	0.00%
2016-12-08	0	22.05	21.90	22.05	21.80	22.35	1,518,252	33,350,077	21.966	11.19	11.11	11.19	11.06	11.34	2,992,611	11.144	-0.68%
2016-12-07	0	22.20	22.15	22.20	21.90	22.20	1,913,000	42,287,025	22.105	11.26	11.24	11.26	11.11	11.26	3,770,694	11.215	1.14%
2016-12-06	0	21.95	21.85	21.95	21.70	22.05	935,519	20,521,581	21.936	11.14	11.09	11.14	11.01	11.19	1,843,992	11.129	1.62%
2016-12-05	0	21.60	21.55	21.60	21.50	22.05	1,368,462	29,694,011	21.699	10.96	10.93	10.96	10.91	11.19	2,697,361	11.009	-2.26%
2016-12-02	0	22.10	22.10	22.15	22.05	22.45	1,168,376	25,919,772	22.184	11.21	11.21	11.24	11.19	11.39	2,302,974	11.255	-1.34%
2016-12-01	0	22.40	22.40	22.45	21.95	22.55	1,451,408	32,487,140	22.383	11.36	11.36	11.39	11.14	11.44	2,860,855	11.356	2.52%
2016-11-30	0	21.85	21.85	22.25	21.85	22.40	1,906,766	41,905,876	21.977	11.09	11.09	11.29	11.09	11.36	3,758,407	11.150	-0.91%
2016-11-29	0	22.05	22.05	22.15	21.95	22.50	1,647,258	36,534,164	22.179	11.19	11.19	11.24	11.14	11.42	3,246,893	11.252	-1.34%
2016-11-28	0	22.35	22.35	22.45	22.25	22.65	1,140,000	25,575,696	22.435	11.34	11.34	11.39	11.29	11.49	2,247,042	11.382	0.00%
2016-11-25	0	22.35	22.30	22.40	22.00	22.40	870,598	19,324,085	22.196	11.34	11.31	11.36	11.16	11.36	1,716,027	11.261	0.22%
2016-11-24	0	22.30	22.30	22.35	22.10	22.50	875,000	19,573,825	22.370	11.31	11.31	11.34	11.21	11.42	1,724,703	11.349	-1.11%
2016-11-23	0	22.55	22.40	22.55	22.35	23.00	2,232,173	50,607,062	22.672	11.44	11.36	11.44	11.34	11.67	4,399,813	11.502	-2.17%
2016-11-22	0	23.05	23.00	23.05	22.95	23.45	2,467,000	56,946,425	23.083	11.69	11.67	11.69	11.64	11.90	4,862,678	11.711	-0.43%
2016-11-21	0	23.15	23.05	23.15	22.90	23.35	771,071	17,765,552	23.040	11.74	11.69	11.74	11.62	11.85	1,519,850	11.689	-0.22%
2016-11-18	0	23.20	23.15	23.20	22.80	23.25	1,451,822	33,491,125	23.068	11.77	11.74	11.77	11.57	11.80	2,861,671	11.703	0.87%
2016-11-17	0	23.00	23.00	23.05	22.75	23.25	2,514,939	57,790,678	22.979	11.67	11.67	11.69	11.54	11.80	4,957,170	11.658	0.00%
2016-11-16	0	23.00	22.95	23.00	22.85	23.25	1,416,000	32,571,950	23.003	11.67	11.64	11.67	11.59	11.80	2,791,063	11.670	0.44%
2016-11-15	0	22.90	22.90	23.00	22.90	23.50	1,433,040	33,062,018	23.071	11.62	11.62	11.67	11.62	11.92	2,824,650	11.705	-1.72%
2016-11-14	0	23.30	23.30	23.40	23.00	23.40	827,000	19,223,850	23.245	11.82	11.82	11.87	11.67	11.87	1,630,091	11.793	-1.27%
2016-11-11	0	23.60	23.60	23.80	23.35	24.05	1,382,421	32,823,714	23.744	11.97	11.97	12.07	11.85	12.20	2,724,876	12.046	-1.05%
2016-11-10	0	23.85	23.85	24.00	23.65	24.15	1,839,000	44,081,559	23.970	12.10	12.10	12.18	12.00	12.25	3,624,834	12.161	1.49%
2016-11-09	0	23.50	23.45	23.50	22.80	23.65	2,613,076	60,849,539	23.287	11.92	11.90	11.92	11.57	12.00	5,150,607	11.814	-0.42%
2016-11-08	0	23.60	23.50	23.60	23.20	23.90	1,592,000	37,547,300	23.585	11.97	11.92	11.97	11.77	12.13	3,137,975	11.965	0.21%
2016-11-07	0	23.55	23.55	23.60	22.90	23.90	1,327,736	31,263,338	23.546	11.95	11.95	11.97	11.62	12.13	2,617,087	11.946	2.39%
2016-11-04	0	23.00	22.95	23.00	22.95	23.35	2,281,576	52,633,470	23.069	11.67	11.64	11.67	11.64	11.85	4,497,191	11.704	-0.43%
2016-11-03	0	23.10	23.05	23.10	23.10	24.00	2,415,312	56,724,330	23.485	11.72	11.69	11.72	11.72	12.18	4,760,796	11.915	-2.94%
2016-11-02	0	23.80	23.75	23.80	23.65	24.10	732,000	17,414,889	23.791	12.07	12.05	12.07	12.00	12.23	1,442,838	12.070	-1.24%
2016-11-01	0	24.10	24.10	24.20	23.70	24.55	2,333,350	56,588,592	24.252	12.23	12.23	12.28	12.02	12.46	4,599,242	12.304	1.47%
2016-10-31	0	23.75	23.75	23.90	23.75	24.40	1,418,784	33,975,349	23.947	12.05	12.05	12.13	12.05	12.38	2,796,550	12.149	-2.46%
2016-10-28	0	24.35	24.30	24.35	24.10	24.65	604,626	14,676,280	24.273	12.35	12.33	12.35	12.23	12.51	1,191,772	12.315	-0.61%
2016-10-27	0	24.50	24.50	24.60	24.10	24.90	1,757,200	42,915,255	24.423	12.43	12.43	12.48	12.23	12.63	3,463,599	12.390	-1.21%
2016-10-26	0	24.80	24.80	24.90	24.45	25.15	3,680,075	91,302,308	24.810	12.58	12.58	12.63	12.40	12.76	7,253,758	12.587	-0.20%
2016-10-25	0	24.85	24.65	24.85	24.25	24.85	2,832,000	69,488,123	24.537	12.61	12.51	12.61	12.30	12.61	5,582,126	12.448	0.81%
2016-10-24	0	24.65	24.50	24.65	23.20	24.65	5,274,100	126,892,105	24.059	12.51	12.43	12.51	11.77	12.51	10,395,724	12.206	6.48%
2016-10-20	0	23.15	23.10	23.15	23.15	23.90	1,851,153	43,325,624	23.405	11.74	11.72	11.74	11.74	12.13	3,648,788	11.874	-2.32%
2016-10-19	0	23.70	23.60	23.70	23.40	24.00	1,367,000	32,300,003	23.628	12.02	11.97	12.02	11.87	12.18	2,694,480	11.987	-1.25%
2016-10-18	0	24.00	23.85	24.00	22.90	24.00	3,158,545	74,446,321	23.570	12.18	12.10	12.18	11.62	12.18	6,225,775	11.958	5.03%
2016-10-17	0	22.85	22.80	22.85	22.65	23.10	2,364,229	54,001,527	22.841	11.59	11.57	11.59	11.49	11.72	4,660,107	11.588	-0.65%
2016-10-14	0	23.00	22.90	23.00	22.55	23.30	2,022,041	46,230,440	22.863	11.67	11.62	11.67	11.44	11.82	3,985,624	11.599	2.00%
2016-10-13	0	22.55	22.55	22.65	22.55	23.75	3,048,472	70,364,910	23.082	11.44	11.44	11.49	11.44	12.05	6,008,812	11.710	-4.85%
2016-10-12	0	23.70	23.60	23.70	22.90	23.70	2,378,958	55,575,667	23.361	12.02	11.97	12.02	11.62	12.02	4,689,139	11.852	0.85%
2016-10-11	0	23.50	23.45	23.50	23.05	24.45	4,424,000	103,874,770	23.480	11.92	11.90	11.92	11.69	12.40	8,720,100	11.912	-2.08%
2016-10-07	0	24.00	23.95	24.00	23.80	24.15	2,384,330	57,178,920	23.981	12.18	12.15	12.18	12.07	12.25	4,699,728	12.166	0.42%
2016-10-06	0	23.90	23.80	23.90	23.40	23.90	2,029,219	48,105,733	23.707	12.13	12.07	12.13	11.87	12.13	3,999,773	12.027	1.70%
2016-10-05	0	23.50	23.40	23.50	23.20	23.50	1,310,774	30,678,817	23.405	11.92	11.87	11.92	11.77	11.92	2,583,653	11.874	0.86%
2016-10-04	0	23.30	23.30	23.40	23.05	23.80	2,381,989	55,542,105	23.318	11.82	11.82	11.87	11.69	12.07	4,695,114	11.830	1.30%
2016-10-03	0	23.00	22.95	23.00	22.60	23.00	1,754,755	40,080,893	22.841	11.67	11.64	11.67	11.47	11.67	3,458,779	11.588	3.14%
2016-09-30	0	22.30	22.25	22.30	22.20	22.75	1,703,668	38,215,146	22.431	11.31	11.29	11.31	11.26	11.54	3,358,082	11.380	-2.41%
2016-09-29	0	22.85	22.70	22.85	22.40	22.85	1,896,333	42,985,450	22.668	11.59	11.52	11.59	11.36	11.59	3,737,842	11.500	2.24%
2016-09-28	0	22.35	22.10	22.35	22.00	22.40	1,751,000	38,879,975	22.204	11.34	11.21	11.34	11.16	11.36	3,451,378	11.265	0.90%
2016-09-27	0	22.15	22.15	22.25	21.95	22.45	1,176,334	26,096,273	22.184	11.24	11.24	11.29	11.14	11.39	2,318,660	11.255	0.45%
2016-09-26	0	22.05	21.90	22.05	21.85	22.65	1,321,712	29,235,132	22.119	11.19	11.11	11.19	11.09	11.49	2,605,213	11.222	-2.86%
2016-09-23	0	22.70	22.55	22.70	22.45	22.85	2,151,252	48,755,182	22.664	11.52	11.44	11.52	11.39	11.59	4,240,310	11.498	1.34%
2016-09-22	0	22.40	22.35	22.40	22.30	22.95	1,652,335	37,307,829	22.579	11.36	11.34	11.36	11.31	11.64	3,256,900	11.455	-0.67%
2016-09-21	0	22.55	22.40	22.55	22.10	22.55	1,573,500	35,197,175	22.369	11.44	11.36	11.44	11.21	11.44	3,101,510	11.348	1.12%
2016-09-20	0	22.30	22.15	22.30	21.90	22.30	1,261,750	27,912,125	22.122	11.31	11.24	11.31	11.11	11.31	2,487,022	11.223	1.13%
2016-09-19	0	22.05	22.00	22.05	21.55	22.35	3,612,356	79,324,045	21.959	11.19	11.16	11.19	10.93	11.34	7,120,277	11.141	2.56%
2016-09-15	0	21.50	21.50	21.60	21.30	21.70	1,541,808	33,341,015	21.625	10.91	10.91	10.96	10.81	11.01	3,039,042	10.971	1.46%
2016-09-14	0	21.65	21.60	21.75	21.50	22.30	3,168,000	68,826,600	21.726	10.75	10.73	10.80	10.68	11.07	6,379,968	10.788	-1.14%
2016-09-13	0	21.90	21.85	21.90	21.60	22.75	3,375,441	74,530,750	22.080	10.87	10.85	10.87	10.73	11.30	6,797,729	10.964	-0.68%
2016-09-12	0	22.05	22.05	22.10	21.95	22.90	3,280,344	73,271,820	22.337	10.95	10.95	10.97	10.90	11.37	6,606,215	11.091	-5.36%
2016-09-09	0	23.30	23.20	23.30	23.10	23.50	2,680,000	62,368,075	23.272	11.57	11.52	11.57	11.47	11.67	5,397,195	11.556	-0.43%
2016-09-08	0	23.40	23.30	23.40	22.65	23.45	5,250,975	121,218,439	23.085	11.62	11.57	11.62	11.25	11.64	10,574,827	11.463	2.41%
2016-09-07	0	22.85	22.75	22.85	22.25	22.85	2,897,134	65,654,023	22.662	11.35	11.30	11.35	11.05	11.35	5,834,477	11.253	0.66%
2016-09-06	0	22.70	22.60	22.70	22.15	22.80	2,538,669	57,115,719	22.498	11.27	11.22	11.27	11.00	11.32	5,112,571	11.172	0.89%
2016-09-05	0	22.50	22.40	22.50	21.70	22.60	3,286,192	73,196,093	22.274	11.17	11.12	11.17	10.78	11.22	6,617,992	11.060	4.17%
2016-09-02	0	21.60	21.55	21.60	20.75	21.60	3,641,291	77,555,893	21.299	10.73	10.70	10.73	10.30	10.73	7,333,118	10.576	4.35%
2016-09-01	0	20.70	20.70	20.75	20.40	21.05	8,643,000	179,426,500	20.760	10.28	10.28	10.30	10.13	10.45	17,405,954	10.308	2.48%
2016-08-31	0	20.20	20.15	20.20	20.00	20.45	2,058,205	41,731,824	20.276	10.03	10.01	10.03	9.931	10.15	4,144,975	10.068	-0.49%
2016-08-30	0	20.30	20.20	20.30	20.15	20.35	1,200,000	24,335,750	20.280	10.08	10.03	10.08	10.01	10.10	2,416,654	10.070	0.50%
2016-08-29	0	20.20	20.20	20.25	19.94	20.35	1,531,141	30,753,858	20.086	10.03	10.03	10.06	9.901	10.10	3,083,532	9.9736	0.00%
2016-08-26	0	20.20	20.15	20.20	19.86	20.30	2,533,792	51,110,743	20.172	10.03	10.01	10.03	9.862	10.08	5,102,750	10.016	1.41%
2016-08-25	0	19.92	19.90	19.92	19.84	19.98	629,000	12,524,920	19.912	9.891	9.881	9.891	9.852	9.921	1,266,730	9.8876	-0.30%
2016-08-24	0	19.98	19.96	19.98	19.80	20.40	1,439,835	28,954,869	20.110	9.921	9.911	9.921	9.832	10.13	2,899,653	9.9856	-2.06%
2016-08-23	0	20.40	20.30	20.40	20.15	20.45	1,844,289	37,373,759	20.265	10.13	10.08	10.13	10.01	10.15	3,714,174	10.062	0.49%
2016-08-22	0	20.30	20.25	20.30	20.20	20.85	796,117	16,216,975	20.370	10.08	10.06	10.08	10.03	10.35	1,603,283	10.115	-2.17%
2016-08-19	0	20.75	20.75	20.80	20.20	20.85	1,861,001	38,241,845	20.549	10.30	10.30	10.33	10.03	10.35	3,747,830	10.204	2.72%
2016-08-18	0	20.20	20.20	20.25	20.20	20.55	768,000	15,631,450	20.353	10.03	10.03	10.06	10.03	10.20	1,546,659	10.107	0.25%
2016-08-17	0	20.15	20.10	20.15	19.96	20.50	1,262,631	25,512,657	20.206	10.01	9.981	10.01	9.911	10.18	2,542,786	10.033	-1.47%
2016-08-16	0	20.45	20.40	20.45	20.20	20.60	2,115,055	43,164,759	20.408	10.15	10.13	10.15	10.03	10.23	4,259,464	10.134	-0.24%
2016-08-15	0	20.50	20.45	20.50	20.30	20.65	1,419,046	29,093,943	20.502	10.18	10.15	10.18	10.08	10.25	2,857,787	10.181	0.00%
2016-08-12	0	20.50	20.50	20.55	19.94	20.50	1,876,000	37,961,395	20.235	10.18	10.18	10.20	9.901	10.18	3,778,036	10.048	1.23%
2016-08-11	0	20.25	20.15	20.25	19.70	20.35	2,292,486	45,973,038	20.054	10.06	10.01	10.06	9.782	10.10	4,616,789	9.9578	1.25%
2016-08-10	0	20.00	19.96	20.00	19.66	20.00	3,833,000	75,914,009	19.805	9.931	9.911	9.931	9.762	9.931	7,719,197	9.8344	1.32%
2016-08-09	0	19.74	19.72	19.74	19.12	19.74	2,330,000	45,412,100	19.490	9.802	9.792	9.802	9.494	9.802	4,692,337	9.6779	3.89%
2016-08-08	0	19.00	18.94	19.00	18.10	19.00	3,119,000	58,019,400	18.602	9.435	9.405	9.435	8.988	9.435	6,281,288	9.2369	5.44%
2016-08-05	0	18.02	17.98	18.02	17.80	18.20	1,239,027	22,392,874	18.073	8.948	8.928	8.948	8.839	9.037	2,495,250	8.9742	0.22%
2016-08-04	0	17.98	17.96	17.98	17.94	18.14	1,041,467	18,747,484	18.001	8.928	8.918	8.928	8.908	9.007	2,097,388	8.9385	-0.22%
2016-08-03	0	18.02	18.00	18.02	17.90	18.30	1,276,672	22,954,089	17.980	8.948	8.938	8.948	8.888	9.087	2,571,063	8.9279	-0.99%
2016-08-01	0	18.20	18.20	18.30	18.12	18.38	774,763	14,137,730	18.248	9.037	9.037	9.087	8.998	9.127	1,560,279	9.0610	0.33%
2016-07-29	0	18.14	18.08	18.14	18.06	18.40	807,000	14,703,900	18.220	9.007	8.978	9.007	8.968	9.137	1,625,200	9.0474	-1.63%
2016-07-28	0	18.44	18.40	18.44	18.08	18.44	1,032,049	18,872,826	18.287	9.156	9.137	9.156	8.978	9.156	2,078,422	9.0804	1.77%
2016-07-27	0	18.12	18.10	18.12	18.10	18.26	1,095,698	19,897,327	18.159	8.998	8.988	8.998	8.988	9.067	2,206,603	9.0172	0.00%
2016-07-26	0	18.12	18.12	18.22	18.08	18.36	1,756,600	31,994,326	18.214	8.998	8.998	9.047	8.978	9.117	3,537,579	9.0441	0.11%
2016-07-25	0	18.10	18.08	18.10	18.04	18.40	1,202,094	21,939,454	18.251	8.988	8.978	8.988	8.958	9.137	2,420,872	9.0626	-1.09%
2016-07-22	0	18.30	18.20	18.32	18.20	18.36	801,000	14,619,700	18.252	9.087	9.037	9.097	9.037	9.117	1,613,117	9.0630	-0.54%
2016-07-21	0	18.40	18.30	18.42	18.00	18.42	2,144,598	39,096,477	18.230	9.137	9.087	9.147	8.938	9.147	4,318,960	9.0523	2.22%
2016-07-20	0	18.00	17.92	18.00	17.90	18.16	1,442,553	25,988,030	18.015	8.938	8.898	8.938	8.888	9.017	2,905,127	8.9456	0.00%
2016-07-19	0	18.00	17.94	17.98	17.86	18.14	892,000	16,028,530	17.969	8.938	8.908	8.928	8.868	9.007	1,796,380	8.9227	0.11%
2016-07-18	0	17.98	17.94	17.98	17.72	18.10	919,100	16,405,248	17.849	8.928	8.908	8.928	8.799	8.988	1,850,956	8.8631	-0.11%
2016-07-15	0	18.00	17.92	18.02	17.84	18.14	1,251,000	22,460,220	17.954	8.938	8.898	8.948	8.859	9.007	2,519,362	8.9150	0.11%
2016-07-14	0	17.98	17.88	17.98	17.62	18.00	1,242,053	22,122,149	17.811	8.928	8.878	8.928	8.749	8.938	2,501,344	8.8441	1.58%
2016-07-13	0	17.70	17.68	17.70	17.68	18.10	1,428,462	25,432,010	17.804	8.789	8.779	8.789	8.779	8.988	2,876,749	8.8405	-1.56%
2016-07-12	0	17.98	17.92	17.98	17.50	18.00	1,711,291	30,430,756	17.782	8.928	8.898	8.928	8.690	8.938	3,446,333	8.8299	2.39%
2016-07-11	0	17.56	17.52	17.58	17.32	17.60	897,383	15,671,244	17.463	8.719	8.700	8.729	8.600	8.739	1,807,221	8.6715	1.39%
2016-07-08	0	17.32	17.32	17.34	17.16	17.40	549,912	9,503,068	17.281	8.600	8.600	8.610	8.521	8.640	1,107,456	8.5810	0.00%
2016-07-07	0	17.32	17.28	17.34	17.20	17.34	342,000	5,906,350	17.270	8.600	8.580	8.610	8.541	8.610	688,747	8.5755	0.58%
2016-07-06	0	17.22	17.18	17.20	17.10	17.40	1,179,172	20,269,948	17.190	8.551	8.531	8.541	8.491	8.640	2,374,709	8.5358	-1.26%
2016-07-05	0	17.44	17.40	17.48	17.40	17.60	622,611	10,882,459	17.479	8.660	8.640	8.680	8.640	8.739	1,253,863	8.6791	-0.80%
2016-07-04	0	17.58	17.56	17.60	17.14	17.64	3,097,000	54,105,840	17.470	8.729	8.719	8.739	8.511	8.759	6,236,982	8.6750	0.34%
2016-06-30	0	17.52	17.54	17.56	17.20	17.58	1,548,600	27,066,722	17.478	8.700	8.710	8.719	8.541	8.729	3,118,693	8.6789	1.86%
2016-06-29	0	17.20	17.16	17.26	17.06	17.26	523,951	8,989,579	17.157	8.541	8.521	8.571	8.471	8.571	1,055,174	8.5195	1.53%
2016-06-28	0	16.94	16.94	17.02	16.76	17.08	1,173,583	19,847,205	16.912	8.412	8.412	8.451	8.322	8.481	2,363,454	8.3975	0.24%
2016-06-27	0	16.90	16.90	16.92	16.80	17.00	737,000	12,440,840	16.880	8.392	8.392	8.402	8.342	8.441	1,484,229	8.3820	-0.35%
2016-06-24	0	16.96	16.94	17.04	16.82	17.56	1,737,000	29,516,680	16.993	8.422	8.412	8.461	8.352	8.719	3,498,107	8.4379	-2.97%
2016-06-23	0	17.48	17.42	17.44	17.32	17.56	386,002	6,731,574	17.439	8.680	8.650	8.660	8.600	8.719	777,361	8.6595	-0.57%
2016-06-22	0	17.58	17.52	17.58	17.10	17.60	1,017,000	17,736,260	17.440	8.729	8.700	8.729	8.491	8.739	2,048,115	8.6598	2.09%
2016-06-21	0	17.22	17.18	17.22	17.00	17.24	747,000	12,796,680	17.131	8.551	8.531	8.551	8.441	8.561	1,504,367	8.5064	1.41%
2016-06-20	0	16.98	16.96	17.04	16.90	17.04	568,000	9,641,090	16.974	8.431	8.422	8.461	8.392	8.461	1,143,883	8.4284	0.83%
2016-06-17	0	16.84	16.76	16.86	16.62	16.86	983,928	16,468,149	16.737	8.362	8.322	8.372	8.253	8.372	1,981,512	8.3109	1.45%
2016-06-16	0	16.60	16.60	16.70	16.54	16.88	1,376,180	22,903,708	16.643	8.243	8.243	8.292	8.213	8.382	2,771,460	8.2641	-1.78%
2016-06-15	0	16.90	16.86	16.90	16.60	16.98	343,056	5,778,518	16.844	8.392	8.372	8.392	8.243	8.431	690,873	8.3641	0.24%
2016-06-14	0	16.86	16.80	16.90	16.70	16.90	827,709	13,915,322	16.812	8.372	8.342	8.392	8.292	8.392	1,666,906	8.3480	0.12%
2016-06-13	0	16.84	16.90	16.92	16.80	16.92	1,549,000	26,099,460	16.849	8.362	8.392	8.402	8.342	8.402	3,119,498	8.3666	-1.17%
2016-06-10	0	17.04	17.04	17.10	17.02	17.22	1,007,700	17,267,862	17.136	8.461	8.461	8.491	8.451	8.551	2,029,386	8.5089	-1.50%
2016-06-08	0	17.30	17.30	17.32	17.12	17.36	1,731,000	29,874,780	17.259	8.590	8.590	8.600	8.501	8.620	3,486,024	8.5699	0.23%
2016-06-07	0	17.26	17.22	17.28	17.18	17.36	1,373,000	23,714,590	17.272	8.571	8.551	8.580	8.531	8.620	2,765,055	8.5765	0.35%
2016-06-06	0	17.20	17.14	17.18	17.06	17.20	722,029	12,364,131	17.124	8.541	8.511	8.531	8.471	8.541	1,454,079	8.5031	0.82%
2016-06-03	0	17.06	17.02	17.14	16.80	17.24	1,010,172	17,312,584	17.138	8.471	8.451	8.511	8.342	8.561	2,034,364	8.5101	0.35%
2016-06-02	0	17.00	17.00	17.10	17.00	17.30	1,104,000	18,864,215	17.087	8.441	8.441	8.491	8.441	8.590	2,223,322	8.4847	-0.06%
2016-06-01	0	17.46	17.42	17.50	17.32	17.64	1,649,960	28,839,712	17.479	8.446	8.427	8.466	8.379	8.533	3,410,725	8.4556	-0.34%
2016-05-31	0	17.52	17.52	17.62	17.18	17.62	1,872,466	32,766,625	17.499	8.475	8.475	8.524	8.311	8.524	3,870,679	8.4653	1.15%
2016-05-30	0	17.32	17.36	17.38	17.10	17.36	703,997	12,164,375	17.279	8.379	8.398	8.408	8.272	8.398	1,455,272	8.3588	1.29%
2016-05-27	0	17.10	17.06	17.20	16.96	17.28	1,106,000	18,942,960	17.127	8.272	8.253	8.321	8.205	8.359	2,286,274	8.2855	0.59%
2016-05-26	0	17.00	16.96	17.00	16.94	17.04	432,366	7,348,258	16.995	8.224	8.205	8.224	8.195	8.243	893,768	8.2217	0.00%
2016-05-25	0	17.00	16.98	17.06	16.86	17.06	1,758,000	29,873,640	16.993	8.224	8.214	8.253	8.156	8.253	3,634,060	8.2205	1.67%
2016-05-24	0	16.72	16.72	16.78	16.70	16.90	510,000	8,547,360	16.760	8.088	8.088	8.117	8.079	8.175	1,054,250	8.1075	-0.71%
2016-05-23	0	16.84	16.80	16.84	16.76	16.98	441,000	7,432,040	16.853	8.146	8.127	8.146	8.108	8.214	911,616	8.1526	0.60%
2016-05-20	0	16.74	16.72	16.74	16.70	16.84	724,640	12,153,996	16.772	8.098	8.088	8.098	8.079	8.146	1,497,944	8.1138	-0.48%
2016-05-19	0	16.82	16.80	16.82	16.72	16.84	736,000	12,366,880	16.803	8.137	8.127	8.137	8.088	8.146	1,521,427	8.1285	0.00%
2016-05-18	0	16.82	16.80	16.86	16.66	16.86	764,485	12,809,786	16.756	8.137	8.127	8.156	8.059	8.156	1,580,310	8.1059	-0.36%
2016-05-17	0	16.88	16.88	16.94	16.64	16.94	712,000	11,943,363	16.774	8.166	8.166	8.195	8.050	8.195	1,471,815	8.1147	1.08%
2016-05-16	0	16.70	16.70	16.76	16.52	16.76	689,745	11,514,891	16.694	8.079	8.079	8.108	7.992	8.108	1,425,810	8.0760	0.00%
2016-05-13	0	16.70	16.70	16.76	16.68	16.88	976,556	16,337,673	16.730	8.079	8.079	8.108	8.069	8.166	2,018,694	8.0932	-0.48%
2016-05-12	0	16.78	16.78	16.80	16.78	16.96	515,000	8,679,470	16.853	8.117	8.117	8.127	8.117	8.205	1,064,585	8.1529	-0.71%
2016-05-11	0	16.90	16.90	16.96	16.80	17.50	1,539,794	26,245,417	17.045	8.175	8.175	8.205	8.127	8.466	3,182,994	8.2455	-1.29%
2016-05-10	0	17.12	17.14	17.16	17.04	17.72	1,060,000	18,144,050	17.117	8.282	8.292	8.301	8.243	8.572	2,191,185	8.2805	0.00%
2016-05-09	0	17.12	17.10	17.16	17.10	17.38	1,011,928	17,395,917	17.191	8.282	8.272	8.301	8.272	8.408	2,091,813	8.3162	-0.35%
2016-05-06	0	17.18	17.14	17.22	17.12	17.58	910,766	15,693,665	17.231	8.311	8.292	8.330	8.282	8.504	1,882,695	8.3357	-1.04%
2016-05-05	0	17.36	17.34	17.38	17.30	17.44	774,199	13,446,754	17.369	8.398	8.388	8.408	8.369	8.437	1,600,390	8.4022	-0.46%
2016-05-04	0	17.44	17.42	17.46	17.28	17.50	865,873	15,053,160	17.385	8.437	8.427	8.446	8.359	8.466	1,789,895	8.4101	0.11%
2016-05-03	0	17.42	17.38	17.40	17.30	17.88	1,354,000	23,691,540	17.497	8.427	8.408	8.417	8.369	8.650	2,798,929	8.4645	-1.58%
2016-04-29	0	17.70	17.70	17.78	17.66	17.88	1,226,100	21,780,150	17.764	8.562	8.562	8.601	8.543	8.650	2,534,540	8.5933	-1.56%
2016-04-28	0	17.98	17.96	17.98	17.88	18.24	1,199,528	21,636,495	18.038	8.698	8.688	8.698	8.650	8.824	2,479,611	8.7258	-0.11%
2016-04-27	0	18.00	17.98	18.00	17.82	18.02	619,220	11,127,426	17.970	8.708	8.698	8.708	8.621	8.717	1,280,024	8.6931	0.22%
2016-04-26	0	17.96	17.92	18.00	17.82	18.10	1,669,264	29,914,336	17.921	8.688	8.669	8.708	8.621	8.756	3,450,629	8.6692	-0.77%
2016-04-25	0	18.10	17.98	18.08	17.94	18.26	944,500	17,075,122	18.078	8.756	8.698	8.746	8.679	8.833	1,952,429	8.7456	0.00%
2016-04-22	0	18.10	18.06	18.10	17.96	18.18	1,125,000	20,308,150	18.052	8.756	8.737	8.756	8.688	8.795	2,325,550	8.7326	-0.11%
2016-04-21	0	18.12	18.08	18.16	17.98	18.26	1,896,637	34,427,304	18.152	8.766	8.746	8.785	8.698	8.833	3,920,644	8.7810	1.23%
2016-04-20	0	17.90	17.82	17.90	17.80	18.16	1,489,235	26,728,412	17.948	8.659	8.621	8.659	8.611	8.785	3,078,481	8.6823	-1.10%
2016-04-19	0	18.10	18.10	18.12	17.84	18.14	1,477,061	26,609,244	18.015	8.756	8.756	8.766	8.630	8.775	3,053,315	8.7149	1.46%
2016-04-18	0	17.84	17.82	17.84	17.74	18.02	953,081	17,005,547	17.843	8.630	8.621	8.630	8.582	8.717	1,970,167	8.6315	-0.89%
2016-04-15	0	18.00	17.92	18.00	17.86	18.14	2,436,411	43,858,607	18.001	8.708	8.669	8.708	8.640	8.775	5,036,441	8.7083	0.11%
2016-04-14	0	17.98	17.96	18.00	17.96	18.32	2,102,734	38,006,524	18.075	8.698	8.688	8.708	8.688	8.862	4,346,679	8.7438	-0.22%
2016-04-13	0	18.02	18.04	18.06	17.62	18.20	2,564,661	46,093,385	17.973	8.717	8.727	8.737	8.524	8.804	5,301,554	8.6943	2.85%
2016-04-12	0	17.52	17.46	17.52	17.24	17.54	967,415	16,885,065	17.454	8.475	8.446	8.475	8.340	8.485	1,999,798	8.4434	0.34%
2016-04-11	0	17.46	17.38	17.40	17.04	17.46	1,611,430	27,856,427	17.287	8.446	8.408	8.417	8.243	8.446	3,331,077	8.3626	2.34%
2016-04-08	0	17.06	17.04	17.06	16.94	17.10	2,262,000	38,526,690	17.032	8.253	8.243	8.253	8.195	8.272	4,675,907	8.2394	-0.58%
2016-04-07	0	17.16	17.06	17.10	16.92	17.28	1,749,000	29,880,770	17.084	8.301	8.253	8.272	8.185	8.359	3,615,456	8.2647	0.59%
2016-04-06	0	17.06	17.06	17.08	17.02	17.28	1,643,173	28,081,933	17.090	8.253	8.253	8.263	8.234	8.359	3,396,695	8.2674	-0.58%
2016-04-05	0	17.16	17.16	17.20	17.12	17.60	2,235,484	38,666,833	17.297	8.301	8.301	8.321	8.282	8.514	4,621,094	8.3675	-2.39%
2016-04-01	0	17.58	17.58	17.60	17.50	18.18	3,205,285	56,558,665	17.645	8.504	8.504	8.514	8.466	8.795	6,625,824	8.5361	-3.83%
2016-03-31	0	18.28	18.20	18.30	18.08	18.30	1,270,616	23,109,789	18.188	8.843	8.804	8.853	8.746	8.853	2,626,561	8.7985	1.44%
2016-03-30	0	18.02	18.00	18.06	17.68	18.06	1,016,292	18,219,004	17.927	8.717	8.708	8.737	8.553	8.737	2,100,834	8.6723	2.85%
2016-03-29	0	17.52	17.52	17.62	17.48	17.84	838,273	14,735,609	17.579	8.475	8.475	8.524	8.456	8.630	1,732,841	8.5037	-1.79%
2016-03-24	0	17.84	17.74	17.88	17.70	17.96	1,238,042	22,023,708	17.789	8.630	8.582	8.650	8.562	8.688	2,559,226	8.6056	-1.00%
2016-03-23	0	18.02	17.96	18.04	17.82	18.16	797,000	14,329,390	17.979	8.717	8.688	8.727	8.621	8.785	1,647,523	8.6975	-0.77%
2016-03-22	0	18.16	18.10	18.14	18.04	18.36	695,000	12,633,230	18.177	8.785	8.756	8.775	8.727	8.882	1,436,673	8.7934	-0.55%
2016-03-21	0	18.26	18.16	18.32	17.66	18.32	1,819,000	32,959,285	18.119	8.833	8.785	8.862	8.543	8.862	3,760,157	8.7654	0.44%
2016-03-18	0	18.18	18.10	18.22	17.92	18.22	2,549,000	46,115,867	18.092	8.795	8.756	8.814	8.669	8.814	5,269,180	8.7520	1.68%
2016-03-17	0	17.88	17.82	17.92	17.62	18.18	2,132,000	38,188,000	17.912	8.650	8.621	8.669	8.524	8.795	4,407,176	8.6650	2.17%
2016-03-16	0	17.50	17.44	17.50	17.36	17.82	1,258,399	22,078,280	17.545	8.466	8.437	8.466	8.398	8.621	2,601,307	8.4874	-2.34%
2016-03-15	0	17.92	17.86	17.90	17.80	18.22	1,420,052	25,589,887	18.020	8.669	8.640	8.659	8.611	8.814	2,935,469	8.7175	-0.88%
2016-03-14	0	18.08	18.00	18.08	17.78	18.12	1,378,528	24,819,147	18.004	8.746	8.708	8.746	8.601	8.766	2,849,632	8.7096	1.92%
2016-03-11	0	17.74	17.72	17.74	17.02	17.76	1,072,767	18,772,225	17.499	8.582	8.572	8.582	8.234	8.592	2,217,577	8.4652	3.26%
2016-03-10	0	17.18	17.08	17.20	16.90	17.54	1,008,803	17,367,054	17.216	8.311	8.263	8.321	8.175	8.485	2,085,353	8.3281	-0.69%
2016-03-09	0	17.30	17.28	17.30	17.06	17.40	1,074,005	18,469,136	17.197	8.369	8.359	8.369	8.253	8.417	2,220,136	8.3189	-1.14%
2016-03-08	0	17.50	17.40	17.42	17.30	17.70	1,761,252	30,661,861	17.409	8.466	8.417	8.427	8.369	8.562	3,640,783	8.4218	-1.13%
2016-03-07	0	17.70	17.70	17.74	17.68	18.14	1,427,090	25,486,823	17.859	8.562	8.562	8.582	8.553	8.775	2,950,018	8.6395	-0.23%
2016-03-04	0	17.74	17.68	17.74	17.44	17.78	754,000	13,270,330	17.600	8.582	8.553	8.582	8.437	8.601	1,558,636	8.5141	1.95%
2016-03-03	0	17.40	17.32	17.42	17.06	17.58	1,570,756	27,240,850	17.343	8.417	8.379	8.427	8.253	8.504	3,246,998	8.3896	0.00%
2016-03-02	0	17.40	17.38	17.42	17.18	17.54	2,121,528	36,974,524	17.428	8.417	8.408	8.427	8.311	8.485	4,385,529	8.4310	2.35%
2016-03-01	0	17.00	17.00	17.12	16.76	17.10	805,000	13,626,270	16.927	8.224	8.224	8.282	8.108	8.272	1,664,061	8.1886	1.55%
2016-02-29	0	16.74	16.68	16.86	16.50	17.20	1,915,818	31,903,977	16.653	8.098	8.069	8.156	7.982	8.321	3,960,295	8.0560	-1.41%
2016-02-26	0	16.98	16.94	17.04	16.48	17.04	1,038,230	17,478,766	16.835	8.214	8.195	8.243	7.972	8.243	2,146,183	8.1441	4.17%
2016-02-25	0	16.30	16.32	16.46	16.26	16.82	1,231,254	20,261,919	16.456	7.885	7.895	7.963	7.866	8.137	2,545,194	7.9609	-2.74%
2016-02-24	0	16.76	16.74	16.88	16.70	17.16	1,803,000	30,405,700	16.864	8.108	8.098	8.166	8.079	8.301	3,727,082	8.1580	-2.33%
2016-02-23	0	17.16	17.16	17.20	17.04	17.38	1,740,900	29,960,424	17.210	8.301	8.301	8.321	8.243	8.408	3,598,712	8.3253	-0.92%
2016-02-22	0	17.32	17.26	17.32	16.98	17.34	1,254,846	21,570,636	17.190	8.379	8.350	8.379	8.214	8.388	2,593,962	8.3157	2.24%
2016-02-19	0	16.94	16.98	17.00	16.62	17.00	1,117,700	18,880,224	16.892	8.195	8.214	8.224	8.040	8.224	2,310,460	8.1716	1.56%
2016-02-18	0	16.68	16.70	16.72	16.48	16.72	1,344,490	22,377,042	16.644	8.069	8.079	8.088	7.972	8.088	2,779,270	8.0514	3.22%
2016-02-17	0	16.16	16.14	16.24	16.14	16.80	1,768,664	29,102,469	16.454	7.818	7.808	7.856	7.808	8.127	3,656,104	7.9600	-1.10%
2016-02-16	0	16.34	16.32	16.36	15.78	16.52	1,393,528	22,678,809	16.274	7.905	7.895	7.914	7.634	7.992	2,880,640	7.8728	3.55%
2016-02-15	0	15.78	15.78	15.80	15.32	15.82	1,200,473	18,742,681	15.613	7.634	7.634	7.643	7.411	7.653	2,481,565	7.5528	4.37%
2016-02-12	0	15.12	15.10	15.16	15.10	15.62	3,417,000	52,455,890	15.351	7.314	7.305	7.334	7.305	7.556	7,063,472	7.4264	-5.03%
2016-02-11	0	15.92	15.88	15.98	15.84	16.22	1,501,000	23,903,130	15.925	7.701	7.682	7.730	7.663	7.847	3,102,801	7.7037	-3.52%
2016-02-05	0	16.50	16.42	16.50	16.38	16.74	775,489	12,796,869	16.502	7.982	7.943	7.982	7.924	8.098	1,603,057	7.9828	-0.60%
2016-02-04	0	16.60	16.52	16.66	16.42	16.72	866,743	14,366,626	16.575	8.030	7.992	8.059	7.943	8.088	1,791,693	8.0185	1.84%
2016-02-03	0	16.30	16.28	16.36	16.12	16.36	1,452,056	23,567,807	16.231	7.885	7.876	7.914	7.798	7.914	3,001,626	7.8517	-2.04%
2016-02-02	0	16.64	16.62	16.64	16.50	16.88	1,071,000	17,906,860	16.720	8.050	8.040	8.050	7.982	8.166	2,213,924	8.0883	-1.54%
2016-02-01	0	16.90	16.88	16.90	16.60	17.00	1,671,117	27,972,779	16.739	8.175	8.166	8.175	8.030	8.224	3,454,459	8.0976	-0.12%
2016-01-29	0	16.92	16.88	16.96	16.26	17.00	2,049,000	34,350,460	16.764	8.185	8.166	8.205	7.866	8.224	4,235,603	8.1099	2.30%
2016-01-28	0	16.54	16.52	16.54	16.28	16.64	1,113,253	18,353,274	16.486	8.001	7.992	8.001	7.876	8.050	2,301,268	7.9753	0.85%
2016-01-27	0	16.40	16.34	16.40	16.14	16.60	2,250,000	36,684,660	16.304	7.934	7.905	7.934	7.808	8.030	4,651,101	7.8873	-0.24%
2016-01-26	0	16.44	16.42	16.46	16.30	16.80	2,077,000	34,271,230	16.500	7.953	7.943	7.963	7.885	8.127	4,293,483	7.9822	-2.95%
2016-01-25	0	16.94	16.92	16.98	16.68	17.06	2,614,000	44,226,370	16.919	8.195	8.185	8.214	8.069	8.253	5,403,546	8.1847	1.80%
2016-01-22	0	16.64	16.62	16.64	16.50	16.86	2,952,060	49,201,034	16.667	8.050	8.040	8.050	7.982	8.156	6,102,368	8.0626	0.73%
2016-01-21	0	16.52	16.50	16.64	16.50	17.32	2,705,000	45,536,190	16.834	7.992	7.982	8.050	7.982	8.379	5,591,657	8.1436	-3.95%
2016-01-20	0	17.20	17.14	17.20	16.96	17.82	1,815,000	31,142,170	17.158	8.321	8.292	8.321	8.205	8.621	3,751,888	8.3004	-3.91%
2016-01-19	0	17.90	17.88	17.90	17.26	18.00	1,470,500	26,051,890	17.716	8.659	8.650	8.659	8.350	8.708	3,039,753	8.5704	3.95%
2016-01-18	0	17.22	17.20	17.22	17.10	17.32	1,133,000	19,503,666	17.214	8.330	8.321	8.330	8.272	8.379	2,342,088	8.3275	-1.37%
2016-01-15	0	17.46	17.44	17.46	17.46	17.76	1,159,745	20,385,921	17.578	8.446	8.437	8.446	8.446	8.592	2,397,374	8.5034	-1.69%
2016-01-14	0	17.76	17.78	17.86	17.50	17.92	661,999	11,746,030	17.743	8.592	8.601	8.640	8.466	8.669	1,368,455	8.5834	-0.45%
2016-01-13	0	17.84	17.84	17.94	17.80	18.18	937,568	16,889,624	18.014	8.630	8.630	8.679	8.611	8.795	1,938,099	8.7145	1.25%
2016-01-12	0	17.62	17.60	17.72	17.60	18.00	1,315,851	23,407,668	17.789	8.524	8.514	8.572	8.514	8.708	2,720,069	8.6055	-1.67%
2016-01-11	0	17.92	17.86	17.98	17.80	18.38	2,013,366	36,424,967	18.092	8.669	8.640	8.698	8.611	8.891	4,161,941	8.7519	-3.14%
2016-01-08	0	18.50	18.48	18.60	18.26	18.64	1,199,357	22,197,090	18.507	8.949	8.940	8.998	8.833	9.017	2,479,258	8.9531	0.98%
2016-01-07	0	18.32	18.32	18.34	18.30	19.30	2,978,800	55,086,665	18.493	8.862	8.862	8.872	8.853	9.336	6,157,644	8.9461	-5.76%
2016-01-06	0	19.44	19.44	19.46	19.44	19.68	818,357	15,964,692	19.508	9.404	9.404	9.414	9.404	9.520	1,691,672	9.4372	-0.21%
2016-01-05	0	19.48	19.42	19.50	19.38	19.80	991,851	19,412,781	19.572	9.424	9.395	9.433	9.375	9.578	2,050,311	9.4682	-0.61%
2016-01-04	0	19.60	19.60	19.70	19.56	20.45	1,196,880	23,718,472	19.817	9.482	9.482	9.530	9.462	9.893	2,474,138	9.5866	-3.69%
2015-12-31	0	20.35	20.30	20.40	20.20	20.50	388,000	7,911,350	20.390	9.844	9.820	9.869	9.772	9.917	802,057	9.8638	0.00%
2015-12-30	0	20.35	20.25	20.40	20.25	20.50	533,995	10,887,047	20.388	9.844	9.796	9.869	9.796	9.917	1,103,851	9.8628	-0.49%
2015-12-29	0	20.45	20.40	20.50	20.25	20.50	942,000	19,187,175	20.369	9.893	9.869	9.917	9.796	9.917	1,947,261	9.8534	0.99%
2015-12-28	0	20.25	20.25	20.35	20.05	20.40	797,000	16,161,950	20.278	9.796	9.796	9.844	9.699	9.869	1,647,523	9.8098	0.00%
2015-12-24	0	20.25	20.25	20.30	20.25	20.40	321,000	6,516,350	20.300	9.796	9.796	9.820	9.796	9.869	663,557	9.8203	0.75%
2015-12-23	0	20.10	20.05	20.10	19.92	20.30	1,413,364	28,418,344	20.107	9.724	9.699	9.724	9.636	9.820	2,921,644	9.7268	0.80%
2015-12-22	0	19.94	19.92	19.94	19.82	20.25	2,503,343	49,927,094	19.944	9.646	9.636	9.646	9.588	9.796	5,174,800	9.6481	-1.53%
2015-12-21	0	20.25	20.25	20.30	20.05	20.50	2,197,116	44,649,862	20.322	9.796	9.796	9.820	9.699	9.917	4,541,781	9.8309	0.50%
2015-12-18	0	20.15	20.10	20.20	20.05	20.30	1,304,923	26,349,988	20.193	9.748	9.724	9.772	9.699	9.820	2,697,479	9.7684	-0.74%
2015-12-17	0	20.30	20.20	20.30	20.15	20.45	1,750,400	35,503,420	20.283	9.820	9.772	9.820	9.748	9.893	3,618,350	9.8120	0.00%
2015-12-16	0	20.30	20.30	20.40	20.20	20.65	2,006,049	40,937,022	20.407	9.820	9.820	9.869	9.772	9.990	4,146,816	9.8719	-0.25%
2015-12-15	0	20.35	20.35	20.40	20.05	20.50	714,964	14,533,306	20.327	9.844	9.844	9.869	9.699	9.917	1,477,942	9.8335	0.49%
2015-12-14	0	20.25	20.20	20.25	19.94	20.25	1,484,335	29,943,690	20.173	9.796	9.772	9.796	9.646	9.796	3,068,352	9.7589	-0.98%
2015-12-11	0	20.45	20.45	20.55	20.35	20.60	1,989,339	40,721,836	20.470	9.893	9.893	9.941	9.844	9.965	4,112,274	9.9025	-0.49%
2015-12-10	0	20.55	20.35	20.55	20.20	20.65	3,363,682	68,682,882	20.419	9.941	9.844	9.941	9.772	9.990	6,953,255	9.8778	0.49%
2015-12-09	0	20.45	20.40	20.45	20.15	20.65	1,284,023	26,279,134	20.466	9.893	9.869	9.893	9.748	9.990	2,654,276	9.9007	0.74%
2015-12-08	0	20.30	20.20	20.25	20.15	20.75	3,541,818	72,092,263	20.355	9.820	9.772	9.796	9.748	10.04	7,321,490	9.8467	-3.33%
2015-12-07	0	21.00	20.90	21.00	20.80	21.10	1,773,000	37,236,843	21.002	10.16	10.11	10.16	10.06	10.21	3,665,067	10.160	1.94%
2015-12-04	0	20.60	20.45	20.60	20.35	20.60	673,151	13,800,000	20.501	9.965	9.893	9.965	9.844	9.965	1,391,508	9.9173	0.00%
2015-12-03	0	20.60	20.55	20.70	20.20	20.75	884,448	18,188,419	20.565	9.965	9.941	10.01	9.772	10.04	1,828,292	9.9483	-1.20%
2015-12-02	0	20.85	20.80	20.85	20.40	20.95	1,725,100	35,762,152	20.730	10.09	10.06	10.09	9.869	10.13	3,566,051	10.029	0.48%
2015-12-01	0	20.75	20.60	20.80	20.00	20.85	2,800,033	57,385,996	20.495	10.04	9.965	10.06	9.675	10.09	5,788,105	9.9145	2.47%
2015-11-30	0	20.25	20.30	20.40	19.98	20.50	4,491,632	90,557,418	20.161	9.796	9.820	9.869	9.665	9.917	9,284,904	9.7532	0.25%
2015-11-27	0	20.20	20.15	20.25	20.15	20.70	1,420,000	28,822,581	20.298	9.772	9.748	9.796	9.748	10.01	2,935,361	9.8191	-2.42%
2015-11-26	0	20.70	20.60	20.70	20.40	20.90	762,142	15,703,482	20.604	10.01	9.965	10.01	9.869	10.11	1,575,466	9.9675	0.24%
2015-11-25	0	20.65	20.65	20.70	20.45	21.20	1,524,838	31,500,284	20.658	9.990	9.990	10.01	9.893	10.26	3,152,078	9.9935	-1.43%
2015-11-24	0	20.95	20.90	21.00	20.75	21.20	1,819,988	38,157,426	20.966	10.13	10.11	10.16	10.04	10.26	3,762,199	10.142	-0.48%
2015-11-23	0	21.05	21.00	21.05	20.95	21.25	1,221,000	25,709,473	21.056	10.18	10.16	10.18	10.13	10.28	2,523,997	10.186	-0.71%
2015-11-20	0	21.20	21.15	21.25	20.60	21.30	1,152,000	24,217,800	21.022	10.26	10.23	10.28	9.965	10.30	2,381,364	10.170	1.68%
2015-11-19	0	20.85	20.85	20.95	20.60	21.05	1,091,000	22,789,150	20.888	10.09	10.09	10.13	9.965	10.18	2,255,267	10.105	0.97%
2015-11-18	0	20.65	20.55	20.65	20.30	20.65	1,132,281	23,228,414	20.515	9.990	9.941	9.990	9.820	9.990	2,340,601	9.9241	1.47%
2015-11-17	0	20.35	20.35	20.40	20.30	20.80	1,729,685	35,447,812	20.494	9.844	9.844	9.869	9.820	10.06	3,575,529	9.9140	-0.25%
2015-11-16	0	20.40	20.35	20.40	20.00	20.55	1,998,300	40,756,738	20.396	9.869	9.844	9.869	9.675	9.941	4,130,798	9.8666	0.00%
2015-11-13	0	20.40	20.40	20.50	20.35	21.10	3,201,727	65,615,812	20.494	9.869	9.869	9.917	9.844	10.21	6,618,469	9.9140	-3.77%
2015-11-12	0	21.20	21.20	21.25	20.95	21.50	2,081,368	44,127,870	21.201	10.26	10.26	10.28	10.13	10.40	4,302,512	10.256	1.19%
2015-11-11	0	20.95	20.95	21.00	20.80	21.30	1,351,083	28,406,680	21.025	10.13	10.13	10.16	10.06	10.30	2,792,899	10.171	0.48%
2015-11-10	0	20.85	20.75	20.95	20.75	21.25	3,138,000	65,861,525	20.988	10.09	10.04	10.13	10.04	10.28	6,486,735	10.153	0.00%
2015-11-09	0	20.85	20.85	20.90	20.80	21.15	739,000	15,481,750	20.950	10.09	10.09	10.11	10.06	10.23	1,527,628	10.135	-1.42%
2015-11-06	0	21.15	21.05	21.15	20.80	21.20	716,000	15,029,350	20.991	10.23	10.18	10.23	10.06	10.26	1,480,084	10.154	1.44%
2015-11-05	0	20.85	20.80	20.90	20.80	21.35	1,851,932	38,902,067	21.006	10.09	10.06	10.11	10.06	10.33	3,828,232	10.162	-2.34%
2015-11-04	0	21.35	21.35	21.40	20.65	21.40	2,118,399	44,828,852	21.162	10.33	10.33	10.35	9.990	10.35	4,379,061	10.237	3.39%
2015-11-03	0	20.65	20.50	20.65	20.40	20.75	1,220,025	25,040,997	20.525	9.990	9.917	9.990	9.869	10.04	2,521,982	9.9291	0.73%
2015-11-02	0	20.50	20.45	20.55	20.20	20.75	1,208,785	24,791,042	20.509	9.917	9.893	9.941	9.772	10.04	2,498,747	9.9214	0.00%
2015-10-30	0	20.50	20.40	20.60	20.20	20.70	1,302,550	26,686,982	20.488	9.917	9.869	9.965	9.772	10.01	2,692,574	9.9113	0.24%
2015-10-29	0	20.45	20.40	20.45	20.35	20.80	2,463,408	50,440,202	20.476	9.893	9.869	9.893	9.844	10.06	5,092,248	9.9053	-0.97%
2015-10-28	0	20.65	20.55	20.65	20.45	21.05	2,260,099	46,850,514	20.729	9.990	9.941	9.990	9.893	10.18	4,671,977	10.028	-2.36%
2015-10-27	0	21.15	21.10	21.20	20.60	21.45	2,239,000	46,973,455	20.980	10.23	10.21	10.26	9.965	10.38	4,628,362	10.149	-1.17%
2015-10-26	0	21.40	21.30	21.45	21.25	21.85	1,856,000	39,789,229	21.438	10.35	10.30	10.38	10.28	10.57	3,836,641	10.371	0.00%
2015-10-23	0	21.40	21.30	21.35	21.00	21.55	3,283,788	69,816,623	21.261	10.35	10.30	10.33	10.16	10.42	6,788,102	10.285	2.39%
2015-10-22	0	20.90	20.80	20.90	20.15	20.95	3,556,001	73,214,640	20.589	10.11	10.06	10.11	9.748	10.13	7,350,809	9.9601	1.70%
2015-10-20	0	20.55	20.50	20.55	20.25	20.65	2,544,788	52,106,985	20.476	9.941	9.917	9.941	9.796	9.990	5,260,474	9.9054	0.24%
2015-10-19	0	20.50	20.45	20.50	20.15	20.60	1,782,182	36,377,520	20.412	9.917	9.893	9.917	9.748	9.965	3,684,048	9.8743	-0.49%
2015-10-16	0	20.60	20.50	20.65	20.20	20.70	5,071,540	103,502,746	20.409	9.965	9.917	9.990	9.772	10.01	10,483,664	9.8728	0.73%
2015-10-15	0	20.45	20.40	20.45	19.42	20.60	3,894,422	78,585,564	20.179	9.893	9.869	9.893	9.395	9.965	8,050,378	9.7617	5.96%
2015-10-14	0	19.30	19.30	19.36	19.28	19.80	2,276,602	44,317,100	19.466	9.336	9.336	9.366	9.327	9.578	4,706,091	9.4170	-2.23%
2015-10-13	0	19.74	19.68	19.74	19.68	20.10	2,455,900	48,596,644	19.788	9.549	9.520	9.549	9.520	9.724	5,076,728	9.5724	-0.80%
2015-10-12	0	19.90	19.84	19.90	19.40	20.05	5,156,434	102,077,659	19.796	9.627	9.598	9.627	9.385	9.699	10,659,153	9.5765	2.37%
2015-10-09	0	19.44	19.42	19.46	19.06	19.62	5,165,129	100,336,775	19.426	9.404	9.395	9.414	9.220	9.491	10,677,127	9.3974	2.32%
2015-10-08	0	19.00	18.92	19.00	18.74	19.36	4,280,000	81,262,030	18.986	9.191	9.153	9.191	9.066	9.366	8,847,427	9.1848	-1.86%
2015-10-07	0	19.36	19.30	19.36	18.60	19.42	8,031,500	153,269,253	19.084	9.366	9.336	9.366	8.998	9.395	16,602,363	9.2318	2.87%
2015-10-06	0	18.82	18.78	18.84	18.06	19.20	9,474,278	177,391,966	18.724	9.104	9.085	9.114	8.737	9.288	19,584,810	9.0576	5.85%
2015-10-05	0	17.78	17.76	17.78	17.74	18.06	3,002,713	53,733,264	17.895	8.601	8.592	8.601	8.582	8.737	6,207,076	8.6568	1.02%
2015-10-02	0	17.60	17.58	17.60	17.24	17.74	3,429,713	60,233,929	17.562	8.514	8.504	8.514	8.340	8.582	7,089,752	8.4959	2.92%
2015-09-30	0	17.10	17.06	17.14	16.92	17.40	3,444,200	58,970,418	17.122	8.272	8.253	8.292	8.185	8.417	7,119,698	8.2827	0.00%
2015-09-29	0	17.10	17.10	17.12	17.00	17.48	2,587,295	44,239,738	17.099	8.272	8.272	8.282	8.224	8.456	5,348,342	8.2717	-3.50%
2015-09-25	0	17.72	17.74	17.76	17.68	17.92	2,785,000	49,475,010	17.765	8.572	8.582	8.592	8.553	8.669	5,757,029	8.5938	-0.78%
2015-09-24	0	17.86	17.82	17.84	17.82	18.34	2,843,800	51,098,516	17.968	8.640	8.621	8.630	8.621	8.872	5,878,578	8.6923	-2.30%
2015-09-23	0	18.28	18.24	18.34	18.06	18.60	2,894,000	52,685,460	18.205	8.843	8.824	8.872	8.737	8.998	5,982,349	8.8068	-1.93%
2015-09-22	0	18.64	18.58	18.66	18.52	18.94	2,732,000	51,090,490	18.701	9.017	8.988	9.027	8.959	9.162	5,647,470	9.0466	-0.21%
2015-09-21	0	18.68	18.66	18.68	18.40	18.72	1,428,271	26,636,113	18.649	9.037	9.027	9.037	8.901	9.056	2,952,459	9.0217	-0.32%
2015-09-18	0	18.74	18.72	18.74	18.50	18.86	2,424,388	45,387,950	18.721	9.066	9.056	9.066	8.949	9.124	5,011,588	9.0566	1.63%
2015-09-17	0	18.44	18.42	18.44	18.32	18.90	1,847,000	34,339,440	18.592	8.920	8.911	8.920	8.862	9.143	3,818,037	8.9940	0.66%
2015-09-16	0	18.32	18.32	18.40	17.88	18.50	2,283,228	41,729,251	18.276	8.862	8.862	8.901	8.650	8.949	4,719,788	8.8413	1.89%
2015-09-15	0	17.98	17.94	18.04	17.94	18.32	2,355,676	42,522,545	18.051	8.698	8.679	8.727	8.679	8.862	4,869,550	8.7323	-1.75%
2015-09-14	0	18.66	18.66	18.72	18.52	18.84	2,206,930	41,197,256	18.667	8.853	8.853	8.881	8.786	8.938	4,651,814	8.8562	0.11%
2015-09-11	0	18.64	18.64	18.66	18.50	19.16	2,988,872	56,021,592	18.743	8.843	8.843	8.853	8.777	9.090	6,300,008	8.8923	0.22%
2015-09-10	0	18.60	18.54	18.68	18.32	18.76	2,141,000	39,739,540	18.561	8.824	8.796	8.862	8.691	8.900	4,512,845	8.8059	-1.27%
2015-09-09	0	18.84	18.84	18.86	18.26	18.92	3,455,500	64,476,864	18.659	8.938	8.938	8.948	8.663	8.976	7,283,577	8.8524	4.20%
2015-09-08	0	18.08	18.08	18.10	17.48	18.36	5,354,446	95,385,254	17.814	8.578	8.578	8.587	8.293	8.710	11,286,215	8.4515	1.46%
2015-09-07	0	17.82	17.72	17.84	17.48	17.96	1,959,000	34,736,782	17.732	8.454	8.407	8.464	8.293	8.521	4,129,222	8.4124	1.37%
2015-09-04	0	17.58	17.58	17.70	17.54	17.86	2,216,791	39,206,929	17.686	8.340	8.340	8.397	8.321	8.473	4,672,599	8.3908	-1.57%
2015-09-02	0	17.86	17.82	17.84	17.34	18.22	3,054,221	54,469,261	17.834	8.473	8.454	8.464	8.227	8.644	6,437,752	8.4609	-2.19%
2015-09-01	0	18.26	18.26	18.28	18.26	18.90	2,848,713	52,608,380	18.467	8.663	8.663	8.672	8.663	8.967	6,004,578	8.7614	-3.39%
2015-08-31	0	18.90	18.86	19.00	18.80	19.68	2,779,316	52,831,757	19.009	8.967	8.948	9.014	8.919	9.337	5,858,301	9.0183	-3.96%
2015-08-28	0	19.68	19.64	19.72	19.58	20.35	2,182,000	43,232,655	19.813	9.337	9.318	9.356	9.289	9.655	4,599,266	9.3999	1.03%
2015-08-27	0	19.48	19.38	19.50	18.54	19.50	2,170,111	41,196,008	18.983	9.242	9.194	9.251	8.796	9.251	4,574,206	9.0062	6.33%
2015-08-26	0	18.32	18.30	18.40	18.20	18.90	1,596,980	29,490,797	18.467	8.691	8.682	8.729	8.635	8.967	3,366,148	8.7610	0.88%
2015-08-25	0	18.16	18.16	18.18	17.96	19.20	3,573,064	65,921,472	18.450	8.616	8.616	8.625	8.521	9.109	7,531,380	8.7529	-3.40%
2015-08-24	0	18.80	18.76	18.80	18.76	20.00	3,751,515	71,998,744	19.192	8.919	8.900	8.919	8.900	9.488	7,907,523	9.1051	-6.93%
2015-08-21	0	20.20	20.25	20.30	20.05	20.50	2,481,360	50,234,101	20.245	9.583	9.607	9.631	9.512	9.726	5,230,263	9.6045	-2.65%
2015-08-20	0	20.75	20.75	20.85	20.70	21.55	2,138,200	45,018,570	21.054	9.844	9.844	9.892	9.821	10.22	4,506,944	9.9887	-3.71%
2015-08-19	0	21.55	21.55	21.60	21.45	22.10	1,002,477	21,740,028	21.686	10.22	10.22	10.25	10.18	10.48	2,113,042	10.288	-1.37%
2015-08-18	0	21.85	21.80	21.85	21.80	23.25	1,144,609	25,338,118	22.137	10.37	10.34	10.37	10.34	11.03	2,412,631	10.502	-0.91%
2015-08-17	0	22.05	22.05	22.10	21.95	22.25	440,000	9,714,600	22.079	10.46	10.46	10.48	10.41	10.56	927,441	10.475	0.00%
2015-08-14	0	22.05	22.00	22.05	21.95	22.40	692,000	15,340,800	22.169	10.46	10.44	10.46	10.41	10.63	1,458,612	10.517	0.00%
2015-08-13	0	22.05	21.95	22.20	21.95	22.35	724,142	15,979,073	22.066	10.46	10.41	10.53	10.41	10.60	1,526,362	10.469	0.46%
2015-08-12	0	21.95	21.85	21.95	21.80	22.60	1,936,945	42,695,229	22.043	10.41	10.37	10.41	10.34	10.72	4,082,734	10.458	-2.88%
2015-08-11	0	22.60	22.50	22.60	22.50	23.20	868,872	19,861,564	22.859	10.72	10.67	10.72	10.67	11.01	1,831,427	10.845	-1.31%
2015-08-10	0	22.90	22.90	22.95	22.40	23.05	2,317,000	52,519,124	22.667	10.86	10.86	10.89	10.63	10.94	4,883,822	10.754	2.00%
2015-08-07	0	22.45	22.40	22.55	22.20	22.90	1,492,843	33,648,094	22.540	10.65	10.63	10.70	10.53	10.86	3,146,646	10.693	0.22%
2015-08-06	0	22.40	22.35	22.40	22.25	22.70	717,339	16,148,169	22.511	10.63	10.60	10.63	10.56	10.77	1,512,022	10.680	-1.54%
2015-08-05	0	22.75	22.65	22.75	22.25	22.85	725,414	16,470,790	22.705	10.79	10.75	10.79	10.56	10.84	1,529,043	10.772	0.66%
2015-08-04	0	22.60	22.50	22.65	22.00	22.65	1,148,247	25,637,972	22.328	10.72	10.67	10.75	10.44	10.75	2,420,299	10.593	2.73%
2015-08-03	0	22.00	21.95	22.00	21.95	22.60	1,293,172	28,576,400	22.098	10.44	10.41	10.44	10.41	10.72	2,725,775	10.484	-3.51%
2015-07-31	0	22.80	22.80	22.85	22.45	22.85	681,380	15,473,295	22.709	10.82	10.82	10.84	10.65	10.84	1,436,227	10.774	1.33%
2015-07-30	0	22.50	22.45	22.55	22.25	22.85	1,261,000	28,412,585	22.532	10.67	10.65	10.70	10.56	10.84	2,657,963	10.690	0.90%
2015-07-29	0	22.30	22.25	22.30	22.10	22.45	937,015	20,925,481	22.332	10.58	10.56	10.58	10.48	10.65	1,975,060	10.595	1.83%
2015-07-28	0	21.90	21.80	21.95	21.55	22.40	1,954,192	42,884,671	21.945	10.39	10.34	10.41	10.22	10.63	4,119,088	10.411	0.69%
2015-07-27	0	21.75	21.65	21.70	21.65	23.60	3,186,748	70,797,776	22.216	10.32	10.27	10.29	10.27	11.20	6,717,095	10.540	-7.84%
2015-07-24	0	23.60	23.60	23.65	23.60	23.95	1,274,885	30,274,596	23.747	11.20	11.20	11.22	11.20	11.36	2,687,230	11.266	-1.05%
2015-07-23	0	23.85	23.80	23.95	23.60	24.00	926,200	22,009,100	23.763	11.32	11.29	11.36	11.20	11.39	1,952,264	11.274	0.00%
2015-07-22	0	23.85	23.65	23.85	23.60	24.35	797,538	19,052,921	23.890	11.32	11.22	11.32	11.20	11.55	1,681,068	11.334	0.21%
2015-07-21	0	23.80	23.75	23.95	23.65	24.00	822,030	19,601,806	23.846	11.29	11.27	11.36	11.22	11.39	1,732,692	11.313	0.21%
2015-07-20	0	23.75	23.75	23.80	23.65	24.20	736,818	17,572,345	23.849	11.27	11.27	11.29	11.22	11.48	1,553,081	11.315	-1.25%
2015-07-17	0	24.05	23.90	24.10	23.50	24.20	1,501,000	35,900,700	23.918	11.41	11.34	11.43	11.15	11.48	3,163,840	11.347	2.34%
2015-07-16	0	23.50	23.35	23.45	23.15	23.60	1,095,200	25,627,305	23.400	11.15	11.08	11.13	10.98	11.20	2,308,486	11.101	0.00%
2015-07-15	0	23.50	23.30	23.55	23.20	24.10	1,301,383	30,532,253	23.461	11.15	11.05	11.17	11.01	11.43	2,743,083	11.131	-1.26%
2015-07-14	0	23.80	23.75	23.90	23.75	24.50	804,100	19,303,311	24.006	11.29	11.27	11.34	11.27	11.62	1,694,899	11.389	-2.46%
2015-07-13	0	24.40	24.25	24.45	23.50	24.45	1,204,982	28,819,736	23.917	11.58	11.50	11.60	11.15	11.60	2,539,887	11.347	2.09%
2015-07-10	0	23.90	23.85	24.00	23.45	24.30	1,670,900	39,912,375	23.887	11.34	11.32	11.39	11.13	11.53	3,521,959	11.332	1.27%
2015-07-09	0	23.60	23.60	23.65	20.85	23.60	4,104,695	93,308,325	22.732	11.20	11.20	11.22	9.892	11.20	8,651,964	10.785	12.11%
2015-07-08	0	21.05	21.00	21.20	20.60	22.55	7,737,921	165,024,187	21.327	9.987	9.963	10.06	9.773	10.70	16,310,155	10.118	-8.28%
2015-07-07	0	22.95	22.95	23.05	22.95	24.15	3,948,487	91,499,299	23.173	10.89	10.89	10.94	10.89	11.46	8,322,705	10.994	-3.57%
2015-07-06	0	23.80	23.70	23.90	22.90	25.45	4,252,123	100,859,095	23.720	11.29	11.24	11.34	10.86	12.07	8,962,715	11.253	-4.61%
2015-07-03	0	24.95	24.95	25.00	24.70	25.50	1,978,217	49,590,438	25.068	11.84	11.84	11.86	11.72	12.10	4,169,728	11.893	-1.96%
2015-07-02	0	25.45	25.40	25.45	25.40	26.50	2,938,485	75,839,963	25.809	12.07	12.05	12.07	12.05	12.57	6,193,801	12.244	-3.23%
2015-06-30	0	26.30	26.30	26.35	25.25	26.65	1,736,004	45,227,702	26.053	12.48	12.48	12.50	11.98	12.64	3,659,186	12.360	1.94%
2015-06-29	0	25.80	25.70	25.80	25.20	26.60	3,038,590	78,167,361	25.725	12.24	12.19	12.24	11.96	12.62	6,404,805	12.204	-0.96%
2015-06-26	0	26.05	26.00	26.15	26.00	27.05	1,848,000	48,723,225	26.365	12.36	12.34	12.41	12.34	12.83	3,895,254	12.508	-2.98%
2015-06-25	0	26.85	26.80	26.90	26.80	27.80	1,261,031	34,114,677	27.053	12.74	12.71	12.76	12.71	13.19	2,658,028	12.835	-2.36%
2015-06-24	0	27.50	27.45	27.55	27.05	27.65	1,199,590	32,980,434	27.493	13.05	13.02	13.07	12.83	13.12	2,528,521	13.043	0.92%
2015-06-23	0	27.25	27.25	27.35	26.70	27.45	1,342,548	36,369,185	27.090	12.93	12.93	12.98	12.67	13.02	2,829,851	12.852	1.49%
2015-06-22	0	26.85	26.80	26.90	26.50	27.05	1,304,108	34,891,813	26.755	12.74	12.71	12.76	12.57	12.83	2,748,827	12.693	0.37%
2015-06-19	0	26.75	26.65	27.00	26.65	27.80	3,077,031	83,380,362	27.098	12.69	12.64	12.81	12.64	13.19	6,485,831	12.856	-0.74%
2015-06-18	0	26.95	26.85	26.95	26.70	27.25	750,000	20,269,825	27.026	12.79	12.74	12.79	12.67	12.93	1,580,866	12.822	0.37%
2015-06-17	0	26.85	26.85	26.95	26.50	27.05	2,338,195	62,681,867	26.808	12.74	12.74	12.79	12.57	12.83	4,928,497	12.718	-0.19%
2015-06-16	0	26.90	26.85	26.95	26.75	27.55	2,505,285	67,488,488	26.938	12.76	12.74	12.79	12.69	13.07	5,280,693	12.780	-2.54%
2015-06-15	0	27.60	27.60	27.70	27.55	27.95	1,059,034	29,320,745	27.686	13.09	13.09	13.14	13.07	13.26	2,232,254	13.135	-1.78%
2015-06-12	0	28.10	27.95	28.05	27.55	28.40	1,337,842	37,312,678	27.890	13.33	13.26	13.31	13.07	13.47	2,819,932	13.232	0.36%
2015-06-11	0	28.00	27.85	28.00	27.00	28.25	2,399,454	66,983,389	27.916	13.28	13.21	13.28	12.81	13.40	5,057,620	13.244	3.51%
2015-06-10	0	27.05	27.05	27.10	26.85	27.60	1,212,506	32,927,475	27.157	12.83	12.83	12.86	12.74	13.09	2,555,746	12.884	-0.18%
2015-06-09	0	27.10	27.10	27.25	26.80	28.00	2,519,373	68,281,874	27.103	12.86	12.86	12.93	12.71	13.28	5,310,388	12.858	-3.04%
2015-06-08	0	27.95	27.85	27.95	27.70	28.65	2,286,414	63,882,188	27.940	13.26	13.21	13.26	13.14	13.59	4,819,352	13.255	-1.93%
2015-06-05	0	28.50	28.50	28.70	28.15	28.70	1,310,070	37,422,695	28.565	13.52	13.52	13.62	13.36	13.62	2,761,393	13.552	0.35%
2015-06-04	0	28.40	28.30	28.45	28.05	29.00	2,361,463	67,072,177	28.403	13.47	13.43	13.50	13.31	13.76	4,977,542	13.475	-2.07%
2015-06-03	0	29.00	29.00	29.05	28.90	29.40	733,073	21,312,435	29.073	13.76	13.76	13.78	13.71	13.95	1,545,187	13.793	-0.68%
2015-06-02	0	29.65	29.60	29.75	29.35	30.40	3,663,890	108,860,169	29.712	13.85	13.83	13.90	13.71	14.20	7,841,842	13.882	-2.79%
2015-06-01	0	30.50	30.50	30.60	29.45	30.60	1,637,099	49,427,429	30.192	14.25	14.25	14.30	13.76	14.30	3,503,891	14.106	2.18%
2015-05-29	0	29.85	29.85	30.00	29.05	30.35	3,453,998	103,163,803	29.868	13.95	13.95	14.02	13.57	14.18	7,392,609	13.955	1.53%
2015-05-28	0	29.40	29.35	29.45	29.10	30.05	1,580,962	46,740,636	29.565	13.74	13.71	13.76	13.60	14.04	3,383,741	13.813	-1.51%
2015-05-27	0	29.85	29.85	29.90	29.75	30.45	1,862,962	55,904,877	30.009	13.95	13.95	13.97	13.90	14.23	3,987,307	14.021	-1.65%
2015-05-26	0	30.35	30.35	30.40	29.60	30.75	4,495,623	135,875,325	30.224	14.18	14.18	14.20	13.83	14.37	9,622,004	14.121	3.41%
2015-05-22	0	29.35	29.35	29.45	28.90	29.50	1,459,603	42,864,985	29.368	13.71	13.71	13.76	13.50	13.78	3,123,995	13.721	1.73%
2015-05-21	0	28.85	28.85	28.90	28.70	29.30	1,457,234	42,193,917	28.955	13.48	13.48	13.50	13.41	13.69	3,118,925	13.528	-1.20%
2015-05-20	0	29.20	29.20	29.35	29.15	29.75	1,548,993	45,462,626	29.350	13.64	13.64	13.71	13.62	13.90	3,315,317	13.713	-1.85%
2015-05-19	0	29.75	29.55	29.80	29.15	29.80	1,831,939	53,939,480	29.444	13.90	13.81	13.92	13.62	13.92	3,920,908	13.757	2.06%
2015-05-18	0	29.15	29.10	29.20	29.00	29.60	2,081,000	60,737,935	29.187	13.62	13.60	13.64	13.55	13.83	4,453,974	13.637	-0.85%
2015-05-15	0	29.40	29.45	29.50	29.10	29.65	1,730,000	50,843,300	29.389	13.74	13.76	13.78	13.60	13.85	3,702,727	13.731	0.51%
2015-05-14	0	29.25	29.25	29.35	29.15	29.65	1,787,172	52,440,992	29.343	13.67	13.67	13.71	13.62	13.85	3,825,093	13.710	-1.35%
2015-05-13	0	29.65	29.65	29.80	29.30	29.90	1,600,290	47,378,627	29.606	13.85	13.85	13.92	13.69	13.97	3,425,108	13.833	-0.67%
2015-05-12	0	29.85	29.60	29.85	28.90	30.40	3,520,507	103,722,398	29.462	13.95	13.83	13.95	13.50	14.20	7,534,958	13.765	-1.81%
2015-05-11	0	30.40	30.10	30.25	29.70	30.40	1,765,971	53,278,738	30.170	14.20	14.06	14.13	13.88	14.20	3,779,716	14.096	2.01%
2015-05-08	0	29.80	29.80	29.90	29.40	30.10	2,265,905	67,604,549	29.836	13.92	13.92	13.97	13.74	14.06	4,849,727	13.940	1.71%
2015-05-07	0	29.30	29.25	29.30	29.00	30.55	4,085,016	120,389,637	29.471	13.69	13.67	13.69	13.55	14.27	8,743,180	13.770	-4.09%
2015-05-06	0	30.55	30.55	30.60	30.10	31.50	3,933,089	121,374,094	30.860	14.27	14.27	14.30	14.06	14.72	8,418,009	14.418	-2.24%
2015-05-05	0	31.25	31.15	31.25	30.85	31.90	3,493,818	109,594,122	31.368	14.60	14.55	14.60	14.41	14.90	7,477,836	14.656	-1.57%
2015-05-04	0	31.75	31.70	31.90	31.05	32.20	4,660,872	147,121,145	31.565	14.83	14.81	14.90	14.51	15.04	9,975,687	14.748	2.42%
2015-04-30	0	31.00	31.00	31.30	30.70	31.45	2,753,751	85,428,099	31.022	14.48	14.48	14.62	14.34	14.69	5,893,867	14.494	-0.80%
2015-04-29	0	31.25	31.20	31.30	30.70	31.80	3,004,756	93,848,908	31.233	14.60	14.58	14.62	14.34	14.86	6,431,094	14.593	0.32%
2015-04-28	0	31.15	31.05	31.15	30.85	31.45	2,973,107	92,553,395	31.130	14.55	14.51	14.55	14.41	14.69	6,363,355	14.545	-0.95%
2015-04-27	0	31.45	31.40	31.55	31.00	31.95	4,018,800	126,125,045	31.384	14.69	14.67	14.74	14.48	14.93	8,601,457	14.663	0.32%
2015-04-24	0	31.35	31.20	31.25	30.20	31.35	3,427,694	105,680,250	30.831	14.65	14.58	14.60	14.11	14.65	7,336,310	14.405	1.13%
2015-04-23	0	31.00	30.95	31.20	30.95	32.50	4,777,231	152,162,881	31.852	14.48	14.46	14.58	14.46	15.18	10,224,731	14.882	-5.20%
2015-04-22	0	32.70	32.50	32.70	29.25	32.80	15,932,393	506,225,375	31.773	15.28	15.18	15.28	13.67	15.32	34,100,178	14.845	10.85%
2015-04-21	0	29.50	29.50	29.60	28.30	29.65	5,799,532	168,369,141	29.032	13.78	13.78	13.83	13.22	13.85	12,412,766	13.564	5.73%
2015-04-20	0	27.90	27.90	28.15	27.85	29.00	4,455,822	126,313,308	28.348	13.04	13.04	13.15	13.01	13.55	9,536,817	13.245	-4.12%
2015-04-17	0	29.10	29.05	29.30	29.00	29.50	3,456,439	101,184,827	29.274	13.60	13.57	13.69	13.55	13.78	7,397,833	13.678	-0.85%
2015-04-16	0	29.35	29.20	29.40	28.85	29.40	2,826,881	82,350,106	29.131	13.71	13.64	13.74	13.48	13.74	6,050,387	13.611	1.03%
2015-04-15	0	29.05	28.90	29.20	28.55	29.40	4,070,027	117,964,776	28.984	13.57	13.50	13.64	13.34	13.74	8,711,099	13.542	-1.19%
2015-04-14	0	29.40	29.40	29.45	29.30	29.90	5,051,700	149,328,220	29.560	13.74	13.74	13.76	13.69	13.97	10,812,178	13.811	-2.49%
2015-04-13	0	30.15	30.05	30.30	28.65	30.30	6,157,924	183,010,911	29.720	14.09	14.04	14.16	13.39	14.16	13,179,835	13.886	5.98%
2015-04-10	0	28.45	28.30	28.50	27.85	29.35	5,336,710	150,935,825	28.283	13.29	13.22	13.32	13.01	13.71	11,422,186	13.214	-1.04%
2015-04-09	0	28.75	28.75	28.80	28.50	32.20	14,621,614	439,868,084	30.083	13.43	13.43	13.46	13.32	15.04	31,294,711	14.056	-2.87%
2015-04-08	0	29.60	29.40	29.55	26.50	29.80	13,350,339	367,625,665	27.537	13.83	13.74	13.81	12.38	13.92	28,573,795	12.866	17.00%
2015-04-02	0	25.30	25.15	25.30	24.25	25.30	5,764,100	142,283,526	24.684	11.82	11.75	11.82	11.33	11.82	12,336,931	11.533	4.98%
2015-04-01	0	24.10	24.10	24.15	23.85	24.30	3,860,934	92,790,629	24.033	11.26	11.26	11.28	11.14	11.35	8,263,576	11.229	0.84%
2015-03-31	0	23.90	23.85	24.00	23.80	24.70	4,219,131	102,185,555	24.220	11.17	11.14	11.21	11.12	11.54	9,030,227	11.316	0.00%
2015-03-30	0	23.90	23.85	24.00	23.50	24.10	2,569,423	61,508,248	23.939	11.17	11.14	11.21	10.98	11.26	5,499,349	11.185	1.27%
2015-03-27	0	23.60	23.45	23.65	23.15	23.65	751,065	17,588,014	23.417	11.03	10.96	11.05	10.82	11.05	1,607,508	10.941	1.72%
2015-03-26	0	23.20	23.20	23.35	23.20	23.45	642,526	14,972,482	23.303	10.84	10.84	10.91	10.84	10.96	1,375,202	10.887	-1.49%
2015-03-25	0	23.55	23.40	23.60	23.35	23.60	839,033	19,700,018	23.479	11.00	10.93	11.03	10.91	11.03	1,795,786	10.970	0.43%
2015-03-24	0	23.45	23.40	23.45	23.05	23.60	1,597,000	37,449,740	23.450	10.96	10.93	10.96	10.77	11.03	3,418,067	10.956	0.86%
2015-03-23	0	23.25	23.20	23.30	23.00	23.30	1,340,124	30,887,114	23.048	10.86	10.84	10.89	10.75	10.89	2,868,274	10.769	1.75%
2015-03-20	0	22.85	22.80	23.00	22.80	23.20	1,529,677	35,042,601	22.908	10.68	10.65	10.75	10.65	10.84	3,273,975	10.703	-1.08%
2015-03-19	0	23.10	23.05	23.10	22.85	23.15	675,100	15,523,132	22.994	10.79	10.77	10.79	10.68	10.82	1,444,920	10.743	1.32%
2015-03-18	0	22.80	22.70	22.80	22.70	22.85	1,573,973	35,844,555	22.773	10.65	10.61	10.65	10.61	10.68	3,368,782	10.640	0.00%
2015-03-17	0	22.80	22.70	22.80	22.65	22.90	813,306	18,523,456	22.776	10.65	10.61	10.65	10.58	10.70	1,740,723	10.641	0.44%
2015-03-16	0	22.70	22.60	22.70	22.55	22.80	583,662	13,230,627	22.668	10.61	10.56	10.61	10.54	10.65	1,249,215	10.591	-0.22%
2015-03-13	0	22.75	22.65	22.75	22.65	22.80	528,210	12,005,612	22.729	10.63	10.58	10.63	10.58	10.65	1,130,530	10.619	0.44%
2015-03-12	0	22.65	22.65	22.75	22.65	22.90	873,300	19,857,775	22.739	10.58	10.58	10.63	10.58	10.70	1,869,128	10.624	-0.44%
2015-03-11	0	22.75	22.65	22.75	22.65	22.80	1,080,046	24,561,147	22.741	10.63	10.58	10.63	10.58	10.65	2,311,628	10.625	0.00%
2015-03-10	0	22.75	22.70	22.80	22.70	23.00	1,072,343	24,450,843	22.801	10.63	10.61	10.65	10.61	10.75	2,295,141	10.653	0.00%
2015-03-09	0	22.75	22.75	22.80	22.70	22.90	1,109,950	25,301,387	22.795	10.63	10.63	10.65	10.61	10.70	2,375,631	10.650	-1.09%
2015-03-06	0	23.00	23.00	23.10	23.00	23.20	668,000	15,432,439	23.102	10.75	10.75	10.79	10.75	10.84	1,429,724	10.794	-0.22%
2015-03-05	0	23.05	22.95	23.10	22.90	23.35	694,400	16,020,720	23.071	10.77	10.72	10.79	10.70	10.91	1,486,228	10.779	-0.86%
2015-03-04	0	23.25	23.15	23.30	23.05	23.60	852,127	19,868,521	23.316	10.86	10.82	10.89	10.77	11.03	1,823,812	10.894	-0.64%
2015-03-03	0	23.40	23.35	23.40	23.35	23.80	944,312	22,265,183	23.578	10.93	10.91	10.93	10.91	11.12	2,021,116	11.016	-1.06%
2015-03-02	0	23.65	23.60	23.75	23.55	23.75	752,570	17,798,265	23.650	11.05	11.03	11.10	11.00	11.10	1,610,729	11.050	0.64%
2015-02-27	0	23.50	23.40	23.60	23.45	23.65	669,351	15,773,725	23.566	10.98	10.93	11.03	10.96	11.05	1,432,615	11.010	0.00%
2015-02-26	0	23.50	23.45	23.60	23.25	23.65	893,000	20,924,250	23.431	10.98	10.96	11.03	10.86	11.05	1,911,292	10.948	-0.21%
2015-02-25	0	23.55	23.45	23.50	23.30	23.70	1,059,612	24,942,657	23.539	11.00	10.96	10.98	10.89	11.07	2,267,893	10.998	0.64%
2015-02-24	0	23.40	23.35	23.55	23.35	23.50	601,076	14,087,837	23.438	10.93	10.91	11.00	10.91	10.98	1,286,486	10.951	0.00%
2015-02-23	0	23.40	23.30	23.45	23.15	23.50	608,664	14,234,252	23.386	10.93	10.89	10.96	10.82	10.98	1,302,727	10.927	0.65%
2015-02-18	0	23.25	23.20	23.25	23.20	23.40	243,000	5,657,400	23.281	10.86	10.84	10.86	10.84	10.93	520,094	10.878	-0.21%
2015-02-17	0	23.30	23.30	23.35	23.30	23.50	616,000	14,424,600	23.417	10.89	10.89	10.91	10.89	10.98	1,318,428	10.941	-0.43%
2015-02-16	0	23.40	23.30	23.40	22.85	23.40	1,682,000	38,885,300	23.118	10.93	10.89	10.93	10.68	10.93	3,599,993	10.801	2.41%
2015-02-13	0	22.85	22.85	22.90	22.80	23.00	1,243,671	28,420,500	22.852	10.68	10.68	10.70	10.65	10.75	2,661,835	10.677	-0.22%
2015-02-12	0	22.90	22.80	23.00	22.70	23.00	914,600	20,896,145	22.847	10.70	10.65	10.75	10.61	10.75	1,957,523	10.675	0.66%
2015-02-11	0	22.75	22.75	22.80	22.75	23.00	1,638,961	37,436,478	22.842	10.63	10.63	10.65	10.63	10.75	3,507,876	10.672	-0.22%
2015-02-10	0	22.80	22.80	22.90	22.75	22.95	604,000	13,798,525	22.845	10.65	10.65	10.70	10.63	10.72	1,292,744	10.674	0.00%
2015-02-09	0	22.80	22.80	22.85	22.75	23.05	1,423,716	32,518,189	22.840	10.65	10.65	10.68	10.63	10.77	3,047,186	10.672	-1.08%
2015-02-06	0	23.05	23.00	23.10	23.00	23.40	991,790	22,920,972	23.111	10.77	10.75	10.79	10.75	10.93	2,122,733	10.798	-0.65%
2015-02-05	0	23.20	23.15	23.25	23.10	23.60	891,033	20,713,757	23.247	10.84	10.82	10.86	10.79	11.03	1,907,082	10.861	0.65%
2015-02-04	0	23.05	23.00	23.05	22.95	23.10	1,182,214	27,208,822	23.015	10.77	10.75	10.77	10.72	10.79	2,530,298	10.753	0.22%
2015-02-03	0	23.00	22.95	23.00	22.95	23.25	1,047,000	24,079,675	22.999	10.75	10.72	10.75	10.72	10.86	2,240,899	10.746	0.44%
2015-02-02	0	22.90	22.85	22.95	22.75	22.95	1,606,212	36,769,493	22.892	10.70	10.68	10.72	10.63	10.72	3,437,783	10.696	-0.22%
2015-01-30	0	22.95	22.90	22.95	22.85	23.20	1,665,530	38,210,390	22.942	10.72	10.70	10.72	10.68	10.84	3,564,742	10.719	-0.43%
2015-01-29	0	23.05	23.00	23.05	22.90	23.10	1,203,500	27,685,575	23.004	10.77	10.75	10.77	10.70	10.79	2,575,857	10.748	0.44%
2015-01-28	0	22.95	22.95	23.00	22.90	23.15	1,235,000	28,412,950	23.006	10.72	10.72	10.75	10.70	10.82	2,643,276	10.749	-0.22%
2015-01-27	0	23.00	22.95	23.00	22.95	23.40	1,409,000	32,477,465	23.050	10.75	10.72	10.75	10.72	10.93	3,015,690	10.769	-0.86%
2015-01-26	0	23.20	23.20	23.30	23.10	23.40	749,727	17,414,737	23.228	10.84	10.84	10.89	10.79	10.93	1,604,644	10.853	-1.07%
2015-01-23	0	23.45	23.40	23.45	23.40	23.60	938,514	22,029,302	23.473	10.96	10.93	10.96	10.93	11.03	2,008,706	10.967	0.43%
2015-01-22	0	23.35	23.35	23.40	23.30	23.50	851,446	19,931,361	23.409	10.91	10.91	10.93	10.89	10.98	1,822,354	10.937	-0.21%
2015-01-21	0	23.40	23.30	23.40	23.05	23.40	519,682	12,081,040	23.247	10.93	10.89	10.93	10.77	10.93	1,112,278	10.862	1.52%
2015-01-20	0	23.05	22.95	23.05	22.75	23.15	572,172	13,143,530	22.971	10.77	10.72	10.77	10.63	10.82	1,224,623	10.733	1.32%
2015-01-19	0	22.75	22.70	22.75	22.60	23.25	1,045,000	23,983,368	22.951	10.63	10.61	10.63	10.56	10.86	2,236,619	10.723	-1.52%
2015-01-16	0	23.10	23.05	23.15	23.05	23.45	1,062,000	24,635,850	23.198	10.79	10.77	10.82	10.77	10.96	2,273,004	10.838	-0.65%
2015-01-15	0	23.25	23.25	23.35	23.20	23.60	1,960,894	45,736,107	23.324	10.86	10.86	10.91	10.84	11.03	4,196,911	10.898	-1.06%
2015-01-14	0	23.50	23.45	23.50	23.35	23.55	872,000	20,471,925	23.477	10.98	10.96	10.98	10.91	11.00	1,866,346	10.969	0.43%
2015-01-13	0	23.40	23.35	23.45	23.35	23.50	988,965	23,158,204	23.417	10.93	10.91	10.96	10.91	10.98	2,116,687	10.941	-0.43%
2015-01-12	0	23.50	23.45	23.50	23.40	23.80	1,101,000	25,882,450	23.508	10.98	10.96	10.98	10.93	11.12	2,356,476	10.984	-0.63%
2015-01-09	0	23.65	23.60	23.75	23.50	23.95	2,645,000	62,738,675	23.720	11.05	11.03	11.10	10.98	11.19	5,661,106	11.082	-0.42%
2015-01-08	0	23.75	23.75	23.80	23.60	24.00	1,854,000	44,056,656	23.763	11.10	11.10	11.12	11.03	11.21	3,968,125	11.103	0.42%
2015-01-07	0	23.65	23.65	23.70	23.60	23.80	710,722	16,834,089	23.686	11.05	11.05	11.07	11.03	11.12	1,521,162	11.067	-1.25%
2015-01-06	0	23.95	23.80	24.00	23.65	24.05	1,449,125	34,598,856	23.876	11.19	11.12	11.21	11.05	11.24	3,101,569	11.155	-0.83%
2015-01-05	0	24.15	24.15	24.20	23.90	24.35	2,585,897	62,512,727	24.174	11.28	11.28	11.31	11.17	11.38	5,534,608	11.295	1.05%
2015-01-02	0	23.90	23.90	23.95	23.30	23.95	1,475,700	35,040,905	23.745	11.17	11.17	11.19	10.89	11.19	3,158,448	11.094	2.80%
2014-12-31	0	23.25	23.25	23.35	23.15	23.35	432,000	10,043,300	23.248	10.86	10.86	10.91	10.82	10.91	924,612	10.862	0.22%
2014-12-30	0	23.20	23.20	23.25	23.10	23.30	614,000	14,255,225	23.217	10.84	10.84	10.86	10.79	10.89	1,314,147	10.848	0.43%
2014-12-29	0	23.10	23.10	23.15	22.90	23.20	294,000	6,792,975	23.105	10.79	10.79	10.82	10.70	10.84	629,250	10.795	0.65%
2014-12-24	0	22.95	22.90	22.95	22.85	23.15	222,971	5,116,308	22.946	10.72	10.70	10.72	10.68	10.82	477,226	10.721	-0.22%
2014-12-23	0	23.00	22.95	23.00	22.90	23.20	1,349,292	31,077,566	23.032	10.75	10.72	10.75	10.70	10.84	2,887,896	10.761	0.66%
2014-12-22	0	22.85	22.75	22.85	22.75	22.95	625,000	14,272,050	22.835	10.68	10.63	10.68	10.63	10.72	1,337,691	10.669	1.33%
2014-12-19	0	22.55	22.50	22.55	22.50	23.05	1,672,263	37,916,918	22.674	10.54	10.51	10.54	10.51	10.77	3,579,153	10.594	-1.10%
2014-12-18	0	22.80	22.70	22.85	22.70	23.00	1,243,804	28,378,194	22.816	10.65	10.61	10.68	10.61	10.75	2,662,120	10.660	0.22%
2014-12-17	0	22.75	22.65	22.70	22.70	22.90	1,934,372	44,125,711	22.811	10.63	10.58	10.61	10.61	10.70	4,140,146	10.658	-0.22%
2014-12-16	0	22.80	22.75	22.80	22.75	23.00	1,595,263	36,397,925	22.816	10.65	10.63	10.65	10.63	10.75	3,414,349	10.660	-0.44%
2014-12-15	0	22.90	22.90	22.95	22.85	23.10	1,821,584	41,754,307	22.922	10.70	10.70	10.72	10.68	10.79	3,898,745	10.710	-1.08%
2014-12-12	0	23.15	23.10	23.20	23.10	23.40	1,290,941	29,939,394	23.192	10.82	10.79	10.84	10.79	10.93	2,763,007	10.836	0.00%
2014-12-11	0	23.15	23.05	23.15	23.05	23.35	2,396,921	55,496,159	23.153	10.82	10.77	10.82	10.77	10.91	5,130,142	10.818	-1.07%
2014-12-10	0	23.40	23.35	23.40	23.30	23.55	956,009	22,362,338	23.391	10.93	10.91	10.93	10.89	11.00	2,046,151	10.929	-0.43%
2014-12-09	0	23.50	23.40	23.50	23.35	23.65	1,877,184	43,970,745	23.424	10.98	10.93	10.98	10.91	11.05	4,017,746	10.944	-0.63%
2014-12-08	0	23.65	23.60	23.65	23.50	23.80	1,573,890	37,145,251	23.601	11.05	11.03	11.05	10.98	11.12	3,368,604	11.027	-0.42%
2014-12-05	0	23.75	23.70	23.75	23.60	23.95	2,386,397	56,642,560	23.736	11.10	11.07	11.10	11.03	11.19	5,107,617	11.090	0.21%
2014-12-04	0	23.70	23.60	23.70	23.50	23.75	2,681,264	63,426,429	23.655	11.07	11.03	11.07	10.98	11.10	5,738,722	11.052	0.85%
2014-12-03	0	23.50	23.40	23.45	23.45	24.05	1,404,357	33,296,020	23.709	10.98	10.93	10.96	10.96	11.24	3,005,752	11.077	-0.84%
2014-12-02	0	23.70	23.60	23.70	23.40	23.75	996,000	23,511,350	23.606	11.07	11.03	11.07	10.93	11.10	2,131,744	11.029	1.28%
2014-12-01	0	23.40	23.30	23.40	23.25	23.85	1,391,000	32,660,900	23.480	10.93	10.89	10.93	10.86	11.14	2,977,164	10.970	-2.09%
2014-11-28	0	23.90	23.90	24.00	23.80	24.15	1,481,884	35,482,187	23.944	11.17	11.17	11.21	11.12	11.28	3,171,684	11.187	-0.62%
2014-11-27	0	24.05	24.00	24.05	24.00	24.45	1,331,000	32,160,550	24.163	11.24	11.21	11.24	11.21	11.42	2,848,746	11.289	-1.84%
2014-11-26	0	24.50	24.40	24.50	24.15	24.50	1,255,335	30,586,778	24.365	11.45	11.40	11.45	11.28	11.45	2,686,800	11.384	0.62%
2014-11-25	0	24.35	24.35	24.40	24.05	24.40	1,046,224	25,392,851	24.271	11.38	11.38	11.40	11.24	11.40	2,239,238	11.340	1.25%
2014-11-24	0	24.05	23.95	24.10	23.85	24.15	1,377,860	33,055,550	23.990	11.24	11.19	11.26	11.14	11.28	2,949,040	11.209	1.69%
2014-11-21	0	23.65	23.60	23.65	23.25	23.70	972,794	22,889,759	23.530	11.05	11.03	11.05	10.86	11.07	2,082,076	10.994	1.07%
2014-11-20	0	23.40	23.35	23.40	23.30	23.60	1,024,146	23,961,431	23.396	10.93	10.91	10.93	10.89	11.03	2,191,985	10.931	-0.21%
2014-11-19	0	23.45	23.45	23.50	23.45	23.75	808,520	19,013,670	23.517	10.96	10.96	10.98	10.96	11.10	1,730,479	10.988	-1.26%
2014-11-18	0	23.75	23.65	23.75	23.55	24.35	1,543,059	36,832,369	23.870	11.10	11.05	11.10	11.00	11.38	3,302,617	11.152	-1.86%
2014-11-17	0	24.20	24.10	24.20	24.10	24.40	1,411,900	34,251,300	24.259	11.31	11.26	11.31	11.26	11.40	3,021,896	11.334	0.00%
2014-11-14	0	24.20	24.10	24.20	24.00	24.25	1,215,000	29,294,150	24.110	11.31	11.26	11.31	11.21	11.33	2,600,470	11.265	0.83%
2014-11-13	0	24.00	24.00	24.10	23.80	24.10	1,102,529	26,445,622	23.986	11.21	11.21	11.26	11.12	11.26	2,359,748	11.207	0.84%
2014-11-12	0	23.80	23.85	23.95	23.75	23.95	817,993	19,519,509	23.863	11.12	11.14	11.19	11.10	11.19	1,750,754	11.149	-0.21%
2014-11-11	0	23.85	23.80	23.85	23.75	24.05	889,000	21,293,550	23.952	11.14	11.12	11.14	11.10	11.24	1,902,731	11.191	0.00%
2014-11-10	0	23.85	23.85	23.95	23.80	24.15	957,850	23,033,177	24.047	11.14	11.14	11.19	11.12	11.28	2,050,091	11.235	0.21%
2014-11-07	0	23.80	23.70	23.75	23.55	23.95	445,000	10,565,475	23.743	11.12	11.07	11.10	11.00	11.19	952,436	11.093	0.21%
2014-11-06	0	23.75	23.65	23.80	23.65	23.85	385,000	9,124,400	23.700	11.10	11.05	11.12	11.05	11.14	824,017	11.073	-0.21%
2014-11-05	0	23.80	23.70	23.85	23.55	24.00	915,000	21,741,035	23.761	11.12	11.07	11.14	11.00	11.21	1,958,379	11.102	-0.63%
2014-11-04	0	23.95	23.80	23.95	23.55	23.95	552,100	13,134,585	23.790	11.19	11.12	11.19	11.00	11.19	1,181,662	11.115	0.84%
2014-11-03	0	23.75	23.65	23.80	23.65	23.90	877,000	20,818,530	23.738	11.10	11.05	11.12	11.05	11.17	1,877,047	11.091	-0.63%
2014-10-31	0	23.90	23.85	23.95	23.50	24.00	810,500	19,299,385	23.812	11.17	11.14	11.19	10.98	11.21	1,734,717	11.125	1.70%
2014-10-30	0	23.50	23.50	23.75	23.40	23.85	722,400	17,113,755	23.690	10.98	10.98	11.10	10.93	11.14	1,546,156	11.069	-0.63%
2014-10-29	0	23.65	23.60	23.70	23.20	23.70	817,000	19,292,350	23.614	11.05	11.03	11.07	10.84	11.07	1,748,629	11.033	1.72%
2014-10-28	0	23.25	23.20	23.30	23.00	23.35	1,306,000	30,229,172	23.146	10.86	10.84	10.89	10.75	10.91	2,795,238	10.815	0.22%
2014-10-27	0	23.20	23.15	23.20	23.15	23.35	296,583	6,892,023	23.238	10.84	10.82	10.84	10.82	10.91	634,778	10.857	-1.07%
2014-10-24	0	23.45	23.40	23.50	23.25	23.50	339,443	7,928,242	23.357	10.96	10.93	10.98	10.86	10.98	726,511	10.913	1.08%
2014-10-23	0	23.20	23.15	23.20	23.15	23.60	921,200	21,481,640	23.319	10.84	10.82	10.84	10.82	11.03	1,971,649	10.895	-2.32%
2014-10-22	0	23.75	23.60	23.70	23.30	23.75	1,303,399	30,655,729	23.520	11.10	11.03	11.07	10.89	11.10	2,789,671	10.989	2.37%
2014-10-21	0	23.20	23.20	23.25	23.15	23.35	507,077	11,782,668	23.236	10.84	10.84	10.86	10.82	10.91	1,085,299	10.857	0.22%
2014-10-20	0	23.15	23.15	23.20	23.10	23.35	679,905	15,795,955	23.233	10.82	10.82	10.84	10.79	10.91	1,455,204	10.855	-0.43%
2014-10-17	0	23.25	23.20	23.25	23.05	23.35	718,684	16,722,691	23.268	10.86	10.84	10.86	10.77	10.91	1,538,203	10.872	1.09%
2014-10-16	0	23.00	23.00	23.10	23.00	23.40	817,234	18,909,782	23.139	10.75	10.75	10.79	10.75	10.93	1,749,130	10.811	-1.29%
2014-10-15	0	23.30	23.25	23.35	23.20	23.45	520,040	12,129,459	23.324	10.89	10.86	10.91	10.84	10.96	1,113,044	10.898	-0.21%
2014-10-14	0	23.35	23.35	23.40	23.10	23.55	738,000	17,269,200	23.400	10.91	10.91	10.93	10.79	11.00	1,579,545	10.933	0.65%
2014-10-13	0	23.20	23.20	23.30	23.10	23.80	1,223,615	28,463,133	23.262	10.84	10.84	10.89	10.79	11.12	2,618,909	10.868	-1.28%
2014-10-10	0	23.50	23.50	23.55	23.40	23.75	910,000	21,393,550	23.509	10.98	10.98	11.00	10.93	11.10	1,947,677	10.984	-1.05%
2014-10-09	0	23.75	23.60	23.80	23.55	24.25	940,000	22,297,310	23.721	11.10	11.03	11.12	11.00	11.33	2,011,887	11.083	0.85%
2014-10-08	0	23.55	23.55	23.60	23.50	23.90	682,800	16,180,260	23.697	11.00	11.00	11.03	10.98	11.17	1,461,400	11.072	-1.67%
2014-10-07	0	23.95	23.85	24.00	23.65	24.10	613,484	14,677,839	23.925	11.19	11.14	11.21	11.05	11.26	1,313,043	11.178	0.00%
2014-10-06	0	23.95	23.80	23.95	23.25	24.00	1,177,143	27,999,374	23.786	11.19	11.12	11.19	10.86	11.21	2,519,445	11.113	2.57%
2014-10-03	0	23.35	23.35	23.40	22.80	23.60	1,439,446	33,347,924	23.167	10.91	10.91	10.93	10.65	11.03	3,080,853	10.824	1.52%
2014-09-30	0	23.00	23.00	23.05	23.00	23.45	1,506,600	34,802,905	23.100	10.75	10.75	10.77	10.75	10.96	3,224,583	10.793	-1.71%
2014-09-29	0	23.40	23.25	23.40	23.15	23.80	1,339,928	31,360,758	23.405	10.93	10.86	10.93	10.82	11.12	2,867,854	10.935	-2.50%
2014-09-26	0	24.00	23.95	24.05	23.90	24.15	930,000	22,325,050	24.005	11.21	11.19	11.24	11.17	11.28	1,990,484	11.216	-0.62%
2014-09-25	0	24.15	24.10	24.20	24.10	24.35	1,315,713	31,789,770	24.162	11.28	11.26	11.31	11.26	11.38	2,816,027	11.289	0.42%
2014-09-24	0	24.05	24.05	24.10	23.70	24.15	1,893,163	45,341,202	23.950	11.24	11.24	11.26	11.07	11.28	4,051,946	11.190	1.91%
2014-09-23	0	23.60	23.55	23.60	23.55	24.00	2,242,000	53,088,375	23.679	11.03	11.00	11.03	11.00	11.21	4,798,563	11.063	-1.26%
2014-09-22	0	23.90	23.85	23.90	23.80	24.25	1,048,291	25,137,159	23.979	11.17	11.14	11.17	11.12	11.33	2,243,662	11.204	-0.83%
2014-09-19	0	24.10	24.10	24.25	24.00	24.35	1,611,319	38,884,607	24.132	11.26	11.26	11.33	11.21	11.38	3,448,714	11.275	0.84%
2014-09-18	0	23.90	23.85	23.90	23.75	24.05	1,206,297	28,811,078	23.884	11.17	11.14	11.17	11.10	11.24	2,581,843	11.159	-1.04%
2014-09-17	0	24.15	24.05	24.15	24.05	24.70	1,205,202	29,239,828	24.261	11.28	11.24	11.28	11.24	11.54	2,579,500	11.335	-0.21%
2014-09-16	0	24.20	24.15	24.30	24.05	24.80	1,083,000	26,357,918	24.338	11.31	11.28	11.35	11.24	11.59	2,317,950	11.371	-1.43%
2014-09-15	0	24.55	24.55	24.60	24.45	24.80	1,284,983	31,577,474	24.574	11.47	11.47	11.49	11.42	11.59	2,750,255	11.482	-0.81%
2014-09-12	0	25.20	25.25	25.30	25.15	25.70	2,122,259	53,772,170	25.337	11.56	11.59	11.61	11.54	11.79	4,624,868	11.627	-1.18%
2014-09-11	0	25.50	25.50	25.55	25.50	25.80	1,058,000	27,083,935	25.599	11.70	11.70	11.72	11.70	11.84	2,305,614	11.747	-0.58%
2014-09-10	0	25.65	25.60	25.65	25.45	25.80	1,088,800	27,832,995	25.563	11.77	11.75	11.77	11.68	11.84	2,372,734	11.730	-0.39%
2014-09-08	0	25.75	25.75	25.80	25.70	26.00	1,392,000	35,898,750	25.789	11.82	11.82	11.84	11.79	11.93	3,033,474	11.834	0.00%
2014-09-05	0	25.75	25.75	25.80	25.70	26.20	1,378,057	35,618,635	25.847	11.82	11.82	11.84	11.79	12.02	3,003,089	11.861	-0.58%
2014-09-04	0	25.90	25.80	25.90	25.80	26.30	1,717,305	44,645,708	25.998	11.88	11.84	11.88	11.84	12.07	3,742,385	11.930	-0.96%
2014-09-03	0	26.15	26.15	26.20	25.90	26.25	1,250,113	32,670,474	26.134	12.00	12.00	12.02	11.88	12.05	2,724,271	11.992	0.77%
2014-09-02	0	25.95	25.90	25.95	25.80	26.50	946,084	24,537,025	25.935	11.91	11.88	11.91	11.84	12.16	2,061,725	11.901	-1.89%
2014-09-01	0	26.45	26.40	26.60	25.50	26.65	2,198,400	57,403,445	26.111	12.14	12.11	12.21	11.70	12.23	4,790,796	11.982	2.32%
2014-08-29	0	25.85	25.75	26.00	25.60	26.00	1,237,787	31,989,487	25.844	11.86	11.82	11.93	11.75	11.93	2,697,410	11.859	0.19%
2014-08-28	0	25.80	25.70	25.80	25.65	26.35	900,336	23,311,578	25.892	11.84	11.79	11.84	11.77	12.09	1,962,030	11.881	-1.34%
2014-08-27	0	26.15	26.10	26.40	26.10	26.60	551,800	14,543,345	26.356	12.00	11.98	12.11	11.98	12.21	1,202,493	12.094	-1.51%
2014-08-26	0	26.55	26.40	26.55	26.10	26.80	1,398,000	36,948,875	26.430	12.18	12.11	12.18	11.98	12.30	3,046,549	12.128	-0.38%
2014-08-25	0	26.65	26.60	26.70	26.40	27.00	783,000	20,931,777	26.733	12.23	12.21	12.25	12.11	12.39	1,706,329	12.267	-0.74%
2014-08-22	0	26.85	26.80	26.95	26.80	27.05	1,265,300	34,070,675	26.927	12.32	12.30	12.37	12.30	12.41	2,757,366	12.356	0.19%
2014-08-21	0	26.80	26.70	26.80	26.65	26.90	834,383	22,325,424	26.757	12.30	12.25	12.30	12.23	12.34	1,818,304	12.278	0.19%
2014-08-20	0	26.75	26.65	26.75	26.65	26.80	531,000	14,196,515	26.735	12.28	12.23	12.28	12.23	12.30	1,157,166	12.268	-0.19%
2014-08-19	0	26.80	26.70	26.80	26.55	27.10	1,127,000	30,208,025	26.804	12.30	12.25	12.30	12.18	12.44	2,455,980	12.300	-0.37%
2014-08-18	0	26.90	26.75	26.90	26.50	26.95	1,677,000	44,949,350	26.803	12.34	12.28	12.34	12.16	12.37	3,654,551	12.300	0.75%
2014-08-15	0	26.70	26.65	26.75	26.25	26.80	1,690,512	45,074,471	26.663	12.25	12.23	12.28	12.05	12.30	3,683,997	12.235	1.71%
2014-08-14	0	26.25	26.10	26.35	25.90	26.45	2,217,156	58,062,414	26.188	12.05	11.98	12.09	11.88	12.14	4,831,670	12.017	1.16%
2014-08-13	0	25.95	25.90	26.00	25.65	26.00	1,404,194	36,268,489	25.829	11.91	11.88	11.93	11.77	11.93	3,060,047	11.852	1.17%
2014-08-12	0	25.65	25.65	25.75	25.55	25.85	766,717	19,671,308	25.657	11.77	11.77	11.82	11.72	11.86	1,670,845	11.773	-0.19%
2014-08-11	0	25.70	25.65	25.70	25.25	25.85	891,000	22,873,875	25.672	11.79	11.77	11.79	11.59	11.86	1,941,685	11.780	1.78%
2014-08-08	0	25.25	25.20	25.30	25.20	25.50	618,975	15,684,888	25.340	11.59	11.56	11.61	11.56	11.70	1,348,882	11.628	-0.79%
2014-08-07	0	25.45	25.40	25.45	25.40	25.85	1,690,687	43,373,487	25.654	11.68	11.66	11.68	11.66	11.86	3,684,378	11.772	-0.59%
2014-08-06	0	25.60	25.55	25.65	25.40	25.95	1,150,405	29,511,898	25.653	11.75	11.72	11.77	11.66	11.91	2,506,985	11.772	0.59%
2014-08-05	0	25.45	25.40	25.45	25.40	25.85	783,864	20,037,425	25.562	11.68	11.66	11.68	11.66	11.86	1,708,212	11.730	-0.59%
2014-08-04	0	25.60	25.60	25.70	25.45	25.75	1,113,000	28,495,286	25.602	11.75	11.75	11.79	11.68	11.82	2,425,471	11.748	0.99%
2014-08-01	0	25.35	25.35	25.40	25.25	25.80	1,203,000	30,679,217	25.502	11.63	11.63	11.66	11.59	11.84	2,621,601	11.702	-2.12%
2014-07-31	0	25.90	25.75	25.90	25.70	26.05	1,841,000	47,608,187	25.860	11.88	11.82	11.88	11.79	11.95	4,011,943	11.867	0.58%
2014-07-30	0	25.75	25.70	25.85	25.70	26.35	1,340,000	34,907,875	26.051	11.82	11.79	11.86	11.79	12.09	2,920,154	11.954	-1.53%
2014-07-29	0	26.15	26.15	26.25	25.85	26.25	574,800	14,993,530	26.085	12.00	12.00	12.05	11.86	12.05	1,252,615	11.970	0.19%
2014-07-28	0	26.10	26.10	26.25	26.10	26.40	722,000	18,961,025	26.262	11.98	11.98	12.05	11.98	12.11	1,573,396	12.051	-0.76%
2014-07-25	0	26.30	26.25	26.30	25.55	26.35	2,127,754	55,346,887	26.012	12.07	12.05	12.07	11.72	12.09	4,636,843	11.936	2.53%
2014-07-24	0	25.65	25.65	25.75	25.30	25.80	2,046,240	52,255,308	25.537	11.77	11.77	11.82	11.61	11.84	4,459,206	11.719	1.18%
2014-07-23	0	25.35	25.30	25.50	25.25	25.50	1,949,961	49,471,561	25.371	11.63	11.61	11.70	11.59	11.70	4,249,393	11.642	-0.20%
2014-07-22	0	25.40	25.35	25.45	25.20	25.50	707,284	17,971,327	25.409	11.66	11.63	11.68	11.56	11.70	1,541,327	11.660	1.20%
2014-07-21	0	25.10	25.05	25.20	25.00	25.45	876,275	22,016,705	25.125	11.52	11.49	11.56	11.47	11.68	1,909,596	11.530	-0.79%
2014-07-18	0	25.30	25.20	25.25	24.90	25.35	800,811	20,179,586	25.199	11.61	11.56	11.59	11.43	11.63	1,745,143	11.563	0.40%
2014-07-17	0	25.20	25.15	25.20	24.85	25.35	1,811,981	45,623,675	25.179	11.56	11.54	11.56	11.40	11.63	3,948,704	11.554	1.41%
2014-07-16	0	24.85	24.70	24.90	24.40	24.90	2,819,006	69,519,175	24.661	11.40	11.33	11.43	11.20	11.43	6,143,233	11.316	1.43%
2014-07-15	0	24.50	24.45	24.50	24.20	24.50	804,039	19,585,778	24.359	11.24	11.22	11.24	11.10	11.24	1,752,177	11.178	0.82%
2014-07-14	0	24.30	24.25	24.35	24.20	24.50	502,096	12,227,179	24.352	11.15	11.13	11.17	11.10	11.24	1,094,177	11.175	-0.41%
2014-07-11	0	24.40	24.35	24.45	24.15	24.45	703,259	17,148,582	24.384	11.20	11.17	11.22	11.08	11.22	1,532,556	11.190	0.00%
2014-07-10	0	24.40	24.35	24.40	23.90	24.45	904,453	21,948,772	24.267	11.20	11.17	11.20	10.97	11.22	1,971,002	11.136	1.24%
2014-07-09	0	24.10	24.00	24.10	23.95	24.20	290,728	6,991,717	24.049	11.06	11.01	11.06	10.99	11.10	633,560	11.036	0.00%
2014-07-08	0	24.10	24.10	24.20	24.00	24.40	703,508	16,967,283	24.118	11.06	11.06	11.10	11.01	11.20	1,533,098	11.067	-0.41%
2014-07-07	0	24.20	24.20	24.30	24.15	24.50	348,353	8,470,707	24.316	11.10	11.10	11.15	11.08	11.24	759,138	11.158	-1.02%
2014-07-04	0	24.45	24.40	24.45	24.30	24.50	745,852	18,224,996	24.435	11.22	11.20	11.22	11.15	11.24	1,625,375	11.213	0.20%
2014-07-03	0	24.40	24.40	24.45	23.90	24.55	1,144,300	27,887,105	24.370	11.20	11.20	11.22	10.97	11.27	2,493,681	11.183	2.31%
2014-07-02	0	23.85	23.85	23.95	23.40	24.00	1,539,589	36,673,340	23.820	10.94	10.94	10.99	10.74	11.01	3,355,102	10.931	1.06%
2014-06-30	0	23.60	23.40	23.70	23.25	23.70	938,112	22,044,682	23.499	10.83	10.74	10.88	10.67	10.88	2,044,352	10.783	1.29%
2014-06-27	0	23.30	23.30	23.40	23.30	23.70	787,164	18,509,293	23.514	10.69	10.69	10.74	10.69	10.88	1,715,403	10.790	-1.27%
2014-06-26	0	23.60	23.60	23.65	23.15	23.65	1,089,000	25,493,300	23.410	10.83	10.83	10.85	10.62	10.85	2,373,170	10.742	2.61%
2014-06-25	0	23.00	23.05	23.15	22.95	23.45	1,989,180	46,056,894	23.154	10.55	10.58	10.62	10.53	10.76	4,334,860	10.625	0.66%
2014-06-24	0	22.85	22.80	22.90	22.80	23.30	1,756,466	40,390,453	22.995	10.49	10.46	10.51	10.46	10.69	3,827,725	10.552	-1.08%
2014-06-23	0	23.10	23.10	23.25	23.10	23.65	1,355,883	31,674,519	23.361	10.60	10.60	10.67	10.60	10.85	2,954,767	10.720	-1.91%
2014-06-20	0	23.55	23.55	23.65	23.55	23.80	1,223,943	28,972,404	23.671	10.81	10.81	10.85	10.81	10.92	2,667,240	10.862	-0.42%
2014-06-19	0	23.65	23.65	23.80	23.60	24.00	691,150	16,406,537	23.738	10.85	10.85	10.92	10.83	11.01	1,506,168	10.893	-1.46%
2014-06-18	0	24.00	23.85	24.05	23.85	24.15	874,776	20,994,780	24.000	11.01	10.94	11.04	10.94	11.08	1,906,329	11.013	0.42%
2014-06-17	0	23.90	23.85	24.00	23.85	24.35	1,116,645	26,887,903	24.079	10.97	10.94	11.01	10.94	11.17	2,433,415	11.049	-2.05%
2014-06-16	0	24.40	24.20	24.40	24.20	24.50	373,815	9,100,171	24.344	11.20	11.10	11.20	11.10	11.24	814,625	11.171	-0.20%
2014-06-13	0	24.45	24.35	24.45	24.20	24.55	421,068	10,278,657	24.411	11.22	11.17	11.22	11.10	11.27	917,600	11.202	-0.20%
2014-06-12	0	24.50	24.45	24.50	24.35	24.60	368,960	9,035,442	24.489	11.24	11.22	11.24	11.17	11.29	804,045	11.237	0.82%
2014-06-11	0	24.30	24.25	24.40	24.20	24.75	865,499	21,135,981	24.421	11.15	11.13	11.20	11.10	11.36	1,886,112	11.206	-1.42%
2014-06-10	0	24.65	24.55	24.65	24.00	24.70	1,094,000	26,764,275	24.465	11.31	11.27	11.31	11.01	11.33	2,384,066	11.226	2.49%
2014-06-09	0	24.05	24.05	24.20	23.95	24.35	411,790	9,948,150	24.158	11.04	11.04	11.10	10.99	11.17	897,381	11.086	0.21%
2014-06-06	0	24.00	23.95	24.15	23.95	24.60	883,000	21,379,150	24.212	11.01	10.99	11.08	10.99	11.29	1,924,251	11.110	-2.24%
2014-06-05	0	24.55	24.50	24.60	24.10	24.60	1,524,204	37,097,435	24.339	11.27	11.24	11.29	11.06	11.29	3,321,575	11.169	1.66%
2014-06-04	0	24.15	24.05	24.20	24.05	24.45	609,721	14,757,752	24.204	11.08	11.04	11.10	11.04	11.22	1,328,716	11.107	-0.82%
2014-06-03	0	24.35	24.25	24.30	24.20	24.70	2,141,194	52,272,664	24.413	11.17	11.13	11.15	11.10	11.33	4,666,132	11.203	1.67%
2014-05-30	0	23.95	23.90	24.15	23.90	24.25	1,292,149	31,241,510	24.178	10.99	10.97	11.08	10.97	11.13	2,815,876	11.095	-0.21%
2014-05-29	0	24.45	24.40	24.45	24.40	24.80	1,447,681	35,541,978	24.551	11.01	10.99	11.01	10.99	11.17	3,213,967	11.059	0.20%
2014-05-28	0	24.40	24.25	24.45	24.05	24.45	837,300	20,310,900	24.258	10.99	10.92	11.01	10.83	11.01	1,858,873	10.926	0.83%
2014-05-27	0	24.20	24.10	24.20	24.10	24.35	468,000	11,318,750	24.185	10.90	10.86	10.90	10.86	10.97	1,038,997	10.894	0.21%
2014-05-26	0	24.15	24.15	24.20	24.05	24.40	566,000	13,686,000	24.180	10.88	10.88	10.90	10.83	10.99	1,256,565	10.892	-0.21%
2014-05-23	0	24.20	24.15	24.20	24.00	24.25	882,000	21,303,025	24.153	10.90	10.88	10.90	10.81	10.92	1,958,110	10.879	-0.21%
2014-05-22	0	24.25	24.20	24.30	23.75	24.30	1,362,000	32,809,591	24.089	10.92	10.90	10.95	10.70	10.95	3,023,749	10.851	2.11%
2014-05-21	0	23.75	23.70	23.75	23.45	23.80	562,000	13,281,750	23.633	10.70	10.68	10.70	10.56	10.72	1,247,685	10.645	0.00%
2014-05-20	0	23.75	23.60	23.75	23.55	23.80	810,000	19,143,040	23.633	10.70	10.63	10.70	10.61	10.72	1,798,265	10.645	0.85%
2014-05-19	0	23.55	23.40	23.60	23.40	23.70	1,087,986	25,543,660	23.478	10.61	10.54	10.63	10.54	10.68	2,415,416	10.575	0.00%
2014-05-16	0	23.55	23.40	23.60	23.35	23.65	1,483,000	34,777,591	23.451	10.61	10.54	10.63	10.52	10.65	3,292,378	10.563	-0.21%
2014-05-15	0	23.60	23.55	23.70	23.50	23.95	2,510,875	59,463,185	23.682	10.63	10.61	10.68	10.59	10.79	5,574,343	10.667	-1.87%
2014-05-14	0	24.05	23.95	24.05	23.55	24.05	3,226,934	76,787,027	23.796	10.83	10.79	10.83	10.61	10.83	7,164,051	10.718	0.84%
2014-05-13	0	23.85	23.80	23.85	23.65	24.10	574,640	13,702,803	23.846	10.74	10.72	10.74	10.65	10.86	1,275,747	10.741	-0.42%
2014-05-12	0	23.95	23.90	23.95	23.50	24.05	603,941	14,404,499	23.851	10.79	10.77	10.79	10.59	10.83	1,340,797	10.743	1.05%
2014-05-09	0	23.70	23.70	23.80	23.60	23.85	550,200	13,051,425	23.721	10.68	10.68	10.72	10.63	10.74	1,221,488	10.685	-1.04%
2014-05-08	0	23.95	23.80	23.95	23.75	24.40	986,512	23,600,286	23.923	10.79	10.72	10.79	10.70	10.99	2,190,135	10.776	0.63%
2014-05-07	0	23.80	23.70	23.95	23.60	24.25	1,012,107	24,117,696	23.829	10.72	10.68	10.79	10.63	10.92	2,246,958	10.733	-1.86%
2014-05-05	0	24.25	24.15	24.25	23.90	24.45	513,900	12,440,755	24.209	10.92	10.88	10.92	10.77	11.01	1,140,899	10.904	0.00%
2014-05-02	0	24.25	24.25	24.40	24.00	24.45	780,000	18,954,875	24.301	10.92	10.92	10.99	10.81	11.01	1,731,662	10.946	1.04%
2014-04-30	0	24.00	23.85	24.05	23.70	24.30	1,094,589	26,178,590	23.916	10.81	10.74	10.83	10.68	10.95	2,430,075	10.773	-0.62%
2014-04-29	0	24.15	24.10	24.20	23.80	24.25	1,412,177	34,008,130	24.082	10.88	10.86	10.90	10.72	10.92	3,135,146	10.847	0.21%
2014-04-28	0	24.10	24.05	24.10	24.05	24.35	673,200	16,258,790	24.152	10.86	10.83	10.86	10.83	10.97	1,494,558	10.879	-0.41%
2014-04-25	0	24.20	24.20	24.25	24.20	24.90	1,059,800	25,915,490	24.453	10.90	10.90	10.92	10.90	11.22	2,352,841	11.015	-2.42%
2014-04-24	0	24.80	24.70	24.85	24.70	25.25	1,415,300	35,264,939	24.917	11.17	11.13	11.19	11.13	11.37	3,142,079	11.223	-1.20%
2014-04-23	0	25.10	25.00	25.15	24.75	25.15	1,550,400	38,650,664	24.929	11.31	11.26	11.33	11.15	11.33	3,442,012	11.229	1.21%
2014-04-22	0	24.80	24.75	24.80	24.70	25.05	431,242	10,680,442	24.767	11.17	11.15	11.17	11.13	11.28	957,392	11.156	-1.00%
2014-04-17	0	25.05	25.00	25.20	24.80	25.20	985,000	24,624,375	24.999	11.28	11.26	11.35	11.17	11.35	2,186,779	11.261	1.01%
2014-04-16	0	24.80	24.75	24.80	24.70	25.20	1,096,534	27,349,664	24.942	11.17	11.15	11.17	11.13	11.35	2,434,393	11.235	-0.20%
2014-04-15	0	24.85	24.80	24.95	24.80	25.50	1,158,837	29,082,314	25.096	11.19	11.17	11.24	11.17	11.49	2,572,711	11.304	-1.78%
2014-04-14	0	25.30	25.20	25.35	25.25	25.55	1,116,000	28,311,271	25.369	11.40	11.35	11.42	11.37	11.51	2,477,609	11.427	-0.59%
2014-04-11	0	25.45	25.40	25.50	25.10	25.60	995,227	25,249,640	25.371	11.46	11.44	11.49	11.31	11.53	2,209,483	11.428	0.59%
2014-04-10	0	25.30	25.25	25.30	24.90	25.40	1,402,470	35,266,774	25.146	11.40	11.37	11.40	11.22	11.44	3,113,595	11.327	2.64%
2014-04-09	0	24.65	24.65	24.70	24.65	25.50	2,872,243	71,837,690	25.011	11.10	11.10	11.13	11.10	11.49	6,376,609	11.266	-2.38%
2014-04-08	0	25.25	25.20	25.35	25.10	25.35	820,000	20,725,045	25.274	11.37	11.35	11.42	11.31	11.42	1,820,465	11.384	0.20%
2014-04-07	0	25.20	25.20	25.30	25.15	25.60	988,008	25,042,056	25.346	11.35	11.35	11.40	11.33	11.53	2,193,457	11.417	-0.79%
2014-04-04	0	25.40	25.40	25.45	25.35	25.70	580,680	14,804,078	25.494	11.44	11.44	11.46	11.42	11.58	1,289,156	11.484	-0.78%
2014-04-03	0	25.60	25.55	25.60	25.40	25.85	1,019,000	26,002,750	25.518	11.53	11.51	11.53	11.44	11.64	2,262,261	11.494	0.20%
2014-04-02	0	25.55	25.55	25.75	25.35	25.95	1,483,200	37,952,245	25.588	11.51	11.51	11.60	11.42	11.69	3,292,822	11.526	-1.54%
2014-04-01	0	25.95	25.90	25.95	25.35	26.00	759,095	19,505,447	25.696	11.69	11.67	11.69	11.42	11.71	1,685,252	11.574	0.39%
2014-03-31	0	25.85	25.50	25.85	25.20	26.00	1,031,560	26,367,206	25.561	11.64	11.49	11.64	11.35	11.71	2,290,146	11.513	0.78%
2014-03-28	0	25.65	25.60	25.70	25.05	25.70	1,332,612	33,922,628	25.456	11.55	11.53	11.58	11.28	11.58	2,958,505	11.466	1.99%
2014-03-27	0	25.15	25.15	25.20	24.95	25.55	1,322,551	33,308,866	25.185	11.33	11.33	11.35	11.24	11.51	2,936,169	11.344	-0.40%
2014-03-26	0	25.25	25.15	25.30	25.05	25.50	830,000	20,900,650	25.182	11.37	11.33	11.40	11.28	11.49	1,842,666	11.343	0.60%
2014-03-25	0	25.10	25.05	25.15	24.80	25.25	575,000	14,427,350	25.091	11.31	11.28	11.33	11.17	11.37	1,276,546	11.302	-0.40%
2014-03-24	0	25.20	25.20	25.30	24.70	26.25	680,743	17,258,506	25.352	11.35	11.35	11.40	11.13	11.82	1,511,304	11.420	-0.98%
2014-03-21	0	25.45	25.40	25.60	24.55	25.60	1,116,000	28,089,900	25.170	11.46	11.44	11.53	11.06	11.53	2,477,609	11.338	3.04%
2014-03-20	0	24.70	24.60	24.70	24.55	25.10	979,785	24,292,292	24.793	11.13	11.08	11.13	11.06	11.31	2,175,201	11.168	-2.18%
2014-03-19	0	25.25	25.10	25.30	25.10	25.55	664,606	16,825,481	25.316	11.37	11.31	11.40	11.31	11.51	1,475,478	11.403	-0.79%
2014-03-18	0	25.45	25.40	25.45	25.00	25.45	383,252	9,705,449	25.324	11.46	11.44	11.46	11.26	11.46	850,850	11.407	1.39%
2014-03-17	0	25.10	25.10	25.20	24.80	25.20	593,071	14,857,904	25.052	11.31	11.31	11.35	11.17	11.35	1,316,665	11.284	0.40%
2014-03-14	0	25.00	25.00	25.15	24.80	25.95	1,414,013	35,608,832	25.183	11.26	11.26	11.33	11.17	11.69	3,139,222	11.343	-5.12%
2014-03-13	0	26.35	26.25	26.40	25.80	26.65	881,460	23,257,732	26.385	11.87	11.82	11.89	11.62	12.00	1,956,912	11.885	2.13%
2014-03-12	0	25.80	25.80	25.85	25.65	26.00	579,143	14,960,194	25.832	11.62	11.62	11.64	11.55	11.71	1,285,744	11.635	-1.53%
2014-03-11	0	26.20	26.10	26.25	26.15	26.40	352,703	9,245,713	26.214	11.80	11.76	11.82	11.78	11.89	783,029	11.808	1.16%
2014-03-10	0	25.90	25.90	26.05	25.90	26.70	870,000	22,739,250	26.137	11.67	11.67	11.73	11.67	12.03	1,931,469	11.773	-3.00%
2014-03-07	0	26.70	26.70	26.75	26.70	27.00	363,000	9,728,175	26.799	12.03	12.03	12.05	12.03	12.16	805,889	12.071	-1.11%
2014-03-06	0	27.00	26.85	27.00	26.70	27.00	738,547	19,873,620	26.909	12.16	12.09	12.16	12.03	12.16	1,639,633	12.121	1.12%
2014-03-05	0	26.70	26.60	26.80	26.35	26.95	734,523	19,608,555	26.696	12.03	11.98	12.07	11.87	12.14	1,630,700	12.025	1.33%
2014-03-04	0	26.35	26.30	26.45	26.15	26.50	585,433	15,401,126	26.307	11.87	11.85	11.91	11.78	11.94	1,299,708	11.850	0.38%
2014-03-03	0	26.25	26.10	26.25	26.10	26.45	846,648	22,241,125	26.270	11.82	11.76	11.82	11.76	11.91	1,879,626	11.833	-0.76%
2014-02-28	0	26.45	26.45	26.70	26.40	27.00	1,453,371	38,715,264	26.638	11.91	11.91	12.03	11.89	12.16	3,226,600	11.999	-1.86%
2014-02-27	0	26.95	26.90	27.00	26.30	27.00	1,352,476	36,304,835	26.843	12.14	12.12	12.16	11.85	12.16	3,002,605	12.091	3.06%
2014-02-26	0	26.15	26.15	26.20	25.90	26.35	795,000	20,828,675	26.200	11.78	11.78	11.80	11.67	11.87	1,764,963	11.801	-0.95%
2014-02-25	0	26.40	26.35	26.40	26.10	26.45	780,516	20,535,495	26.310	11.89	11.87	11.89	11.76	11.91	1,732,808	11.851	0.57%
2014-02-24	0	26.25	26.25	26.30	26.20	26.65	699,873	18,428,810	26.332	11.82	11.82	11.85	11.80	12.00	1,553,774	11.861	-1.32%
2014-02-21	0	26.60	26.50	26.75	26.15	26.90	1,342,769	35,673,110	26.567	11.98	11.94	12.05	11.78	12.12	2,981,054	11.967	2.50%
2014-02-20	0	25.95	25.90	25.95	25.95	26.55	1,321,808	34,526,397	26.121	11.69	11.67	11.69	11.69	11.96	2,934,519	11.766	-2.26%
2014-02-19	0	26.55	26.55	26.65	26.45	27.05	1,489,000	39,977,208	26.848	11.96	11.96	12.00	11.91	12.18	3,305,699	12.093	-2.57%
2014-02-18	0	27.25	27.20	27.30	26.90	27.30	820,368	22,235,076	27.104	12.27	12.25	12.30	12.12	12.30	1,821,282	12.208	-0.37%
2014-02-17	0	27.35	27.25	27.45	27.15	27.50	496,400	13,574,475	27.346	12.32	12.27	12.36	12.23	12.39	1,102,048	12.318	1.30%
2014-02-14	0	27.00	26.95	27.10	26.70	27.30	1,088,699	29,274,429	26.889	12.16	12.14	12.21	12.03	12.30	2,416,999	12.112	0.56%
2014-02-13	0	26.85	26.75	26.90	26.65	27.30	1,435,035	38,327,509	26.708	12.09	12.05	12.12	12.00	12.30	3,185,892	12.030	-0.19%
2014-02-12	0	26.90	26.80	26.90	25.90	27.00	1,645,465	43,765,624	26.598	12.12	12.07	12.12	11.67	12.16	3,653,064	11.981	4.06%
2014-02-11	0	25.85	25.80	25.90	25.70	26.20	1,493,000	38,786,850	25.979	11.64	11.62	11.67	11.58	11.80	3,314,579	11.702	0.19%
2014-02-10	0	25.80	25.80	25.90	25.50	26.20	860,000	22,073,875	25.667	11.62	11.62	11.67	11.49	11.80	1,909,269	11.561	0.00%
2014-02-07	0	25.80	25.75	25.85	25.75	26.35	907,862	23,511,408	25.898	11.62	11.60	11.64	11.60	11.87	2,015,526	11.665	-1.15%
2014-02-06	0	26.10	26.00	26.10	25.75	26.20	1,629,009	42,396,277	26.026	11.76	11.71	11.76	11.60	11.80	3,616,530	11.723	0.58%
2014-02-05	0	25.95	25.85	26.00	25.85	26.80	1,581,300	41,351,180	26.150	11.69	11.64	11.71	11.64	12.07	3,510,612	11.779	0.39%
2014-02-04	0	25.85	25.85	25.90	25.65	26.30	1,778,444	45,963,127	25.845	11.64	11.64	11.67	11.55	11.85	3,948,288	11.641	0.00%
2014-01-30	0	25.85	25.80	26.05	25.80	26.05	456,556	11,815,178	25.879	11.64	11.62	11.73	11.62	11.73	1,013,591	11.657	-1.15%
2014-01-29	0	26.15	26.15	26.20	25.95	26.40	707,720	18,539,408	26.196	11.78	11.78	11.80	11.69	11.89	1,571,195	11.800	0.77%
2014-01-28	0	25.95	25.90	26.00	25.85	26.55	2,016,730	52,325,069	25.946	11.69	11.67	11.71	11.64	11.96	4,477,302	11.687	0.39%
2014-01-27	0	25.85	25.80	25.85	25.75	26.55	957,000	24,836,975	25.953	11.64	11.62	11.64	11.60	11.96	2,124,616	11.690	-2.82%
2014-01-24	0	26.60	26.55	26.75	26.10	27.20	2,979,400	79,345,080	26.631	11.98	11.96	12.05	11.76	12.25	6,614,506	11.996	-2.21%
2014-01-23	0	27.20	27.15	27.25	26.95	27.50	1,070,701	29,089,989	27.169	12.25	12.23	12.27	12.14	12.39	2,377,042	12.238	-1.45%
2014-01-22	0	27.60	27.50	27.65	27.10	27.70	788,700	21,685,190	27.495	12.43	12.39	12.45	12.21	12.48	1,750,977	12.385	2.03%
2014-01-21	0	27.05	27.05	27.15	26.95	27.45	806,752	21,893,092	27.137	12.18	12.18	12.23	12.14	12.36	1,791,054	12.224	0.00%
2014-01-20	0	27.05	27.00	27.05	26.90	27.35	788,827	21,323,676	27.032	12.18	12.16	12.18	12.12	12.32	1,751,259	12.176	-0.73%
2014-01-17	0	27.25	27.25	27.30	26.75	27.50	819,639	22,286,585	27.191	12.27	12.27	12.30	12.05	12.39	1,819,664	12.248	1.68%
2014-01-16	0	26.80	26.85	26.90	26.50	27.15	1,449,600	38,707,805	26.702	12.07	12.09	12.12	11.94	12.23	3,218,228	12.028	-0.74%
2014-01-15	0	27.00	26.85	27.00	26.65	27.25	1,805,727	48,498,591	26.858	12.16	12.09	12.16	12.00	12.27	4,008,858	12.098	0.00%
2014-01-14	0	27.00	27.00	27.10	26.85	27.30	789,000	21,335,850	27.042	12.16	12.16	12.21	12.09	12.30	1,751,643	12.180	-1.10%
2014-01-13	0	27.30	27.20	27.35	27.15	27.55	1,266,567	34,515,224	27.251	12.30	12.25	12.32	12.23	12.41	2,811,880	12.275	-0.36%
2014-01-10	0	27.40	27.15	27.20	27.20	27.60	1,416,102	38,674,364	27.310	12.34	12.23	12.25	12.25	12.43	3,143,860	12.302	0.18%
2014-01-09	0	27.35	27.30	27.40	27.25	28.15	1,323,208	36,581,871	27.646	12.32	12.30	12.34	12.27	12.68	2,937,627	12.453	-1.62%
2014-01-08	0	27.80	27.75	27.90	27.25	28.10	1,109,000	30,809,638	27.781	12.52	12.50	12.57	12.27	12.66	2,462,069	12.514	1.83%
2014-01-07	0	27.30	27.20	27.30	27.20	28.15	1,365,000	37,628,200	27.566	12.30	12.25	12.30	12.25	12.68	3,030,409	12.417	-2.67%
2014-01-06	0	28.05	28.00	28.05	27.70	28.45	1,347,976	37,695,304	27.964	12.63	12.61	12.63	12.48	12.81	2,992,614	12.596	-1.06%
2014-01-03	0	28.35	28.35	28.45	28.35	29.30	1,936,100	55,859,805	28.852	12.77	12.77	12.81	12.77	13.20	4,298,297	12.996	-4.06%
2014-01-02	0	29.55	29.50	29.55	28.30	29.60	1,823,000	53,014,175	29.081	13.31	13.29	13.31	12.75	13.33	4,047,206	13.099	4.23%
2013-12-31	0	28.35	28.35	28.40	28.10	28.65	560,236	15,873,621	28.334	12.77	12.77	12.79	12.66	12.90	1,243,769	12.763	-0.18%
2013-12-30	0	28.40	28.40	28.45	28.35	28.60	1,635,572	46,545,576	28.458	12.79	12.79	12.81	12.77	12.88	3,631,100	12.819	-0.18%
2013-12-27	0	28.45	28.40	28.45	28.20	28.55	815,000	23,173,000	28.433	12.81	12.79	12.81	12.70	12.86	1,809,365	12.807	0.18%
2013-12-24	0	28.40	28.35	28.50	28.15	28.60	1,844,630	52,487,661	28.454	12.79	12.77	12.84	12.68	12.88	4,095,226	12.817	0.89%
2013-12-23	0	28.15	28.15	28.20	27.95	28.65	1,579,453	44,541,860	28.201	12.68	12.68	12.70	12.59	12.90	3,506,512	12.703	-0.71%
2013-12-20	0	28.35	28.35	28.60	28.30	28.95	2,182,412	62,133,226	28.470	12.77	12.77	12.88	12.75	13.04	4,845,129	12.824	0.89%
2013-12-19	0	28.10	28.05	28.20	28.05	29.20	2,491,837	71,290,866	28.610	12.66	12.63	12.70	12.63	13.15	5,532,077	12.887	-3.44%
2013-12-18	0	29.10	29.00	29.20	28.85	29.20	1,713,319	49,659,493	28.984	13.11	13.06	13.15	13.00	13.15	3,803,705	13.056	-0.85%
2013-12-17	0	29.35	29.35	29.45	29.10	29.90	4,016,341	118,438,177	29.489	13.22	13.22	13.27	13.11	13.47	8,916,598	13.283	-0.68%
2013-12-16	0	29.55	29.50	29.60	29.35	29.60	2,860,028	84,305,387	29.477	13.31	13.29	13.33	13.22	13.33	6,349,491	13.278	-0.34%
2013-12-13	0	29.65	29.55	29.65	28.50	29.70	3,336,332	97,657,003	29.271	13.36	13.31	13.36	12.84	13.38	7,406,923	13.185	2.77%
2013-12-12	0	28.85	28.80	28.95	28.35	29.10	3,452,000	99,597,825	28.852	13.00	12.97	13.04	12.77	13.11	7,663,716	12.996	0.87%
2013-12-11	0	28.60	28.45	28.60	28.40	28.95	1,784,947	50,938,582	28.538	12.88	12.81	12.88	12.79	13.04	3,962,725	12.854	-1.04%
2013-12-10	0	28.90	28.80	29.00	28.40	29.20	3,367,658	97,029,862	28.812	13.02	12.97	13.06	12.79	13.15	7,476,470	12.978	2.12%
2013-12-09	0	28.30	28.25	28.35	28.25	28.65	1,722,903	48,930,465	28.400	12.75	12.72	12.77	12.72	12.90	3,824,982	12.792	-0.53%
2013-12-06	0	28.45	28.40	28.45	28.10	28.65	3,891,986	110,749,716	28.456	12.81	12.79	12.81	12.66	12.90	8,640,520	12.817	-0.35%
2013-12-05	0	28.55	28.50	28.55	27.20	28.75	6,227,549	174,632,909	28.042	12.86	12.84	12.86	12.25	12.95	13,825,656	12.631	4.58%
2013-12-04	0	27.30	27.30	27.35	26.75	27.35	2,615,682	71,069,998	27.171	12.30	12.30	12.32	12.05	12.32	5,807,023	12.239	1.11%
2013-12-03	0	27.00	26.95	27.00	26.60	27.00	2,186,730	58,691,621	26.840	12.16	12.14	12.16	11.98	12.16	4,854,715	12.090	1.12%
2013-12-02	0	26.70	26.55	26.70	25.95	26.70	1,284,000	33,973,245	26.459	12.03	11.96	12.03	11.69	12.03	2,850,583	11.918	1.91%
2013-11-29	0	26.20	26.15	26.35	26.10	26.60	870,000	22,920,475	26.345	11.80	11.78	11.87	11.76	11.98	1,931,469	11.867	-1.32%
2013-11-28	0	26.55	26.45	26.60	26.10	26.60	811,910	21,447,751	26.416	11.96	11.91	11.98	11.76	11.98	1,802,505	11.899	0.95%
2013-11-27	0	26.30	26.15	26.30	25.75	26.30	861,751	22,444,835	26.046	11.85	11.78	11.85	11.60	11.85	1,913,156	11.732	1.15%
2013-11-26	0	26.00	25.95	26.20	25.95	26.35	920,381	24,060,062	26.141	11.71	11.69	11.80	11.69	11.87	2,043,319	11.775	-1.89%
2013-11-25	0	26.50	26.40	26.50	26.30	26.90	554,761	14,694,492	26.488	11.94	11.89	11.94	11.85	12.12	1,231,614	11.931	-0.93%
2013-11-22	0	26.75	26.55	26.80	26.50	26.80	1,612,518	42,979,610	26.654	12.05	11.96	12.07	11.94	12.07	3,579,919	12.006	0.00%
2013-11-21	0	26.75	26.70	26.80	26.45	26.85	1,536,000	40,965,535	26.670	12.05	12.03	12.07	11.91	12.09	3,410,043	12.013	0.19%
2013-11-20	0	26.70	26.60	26.70	26.25	26.75	888,068	23,628,007	26.606	12.03	11.98	12.03	11.82	12.05	1,971,582	11.984	0.19%
2013-11-19	0	26.65	26.55	26.65	26.35	26.65	1,970,625	52,234,056	26.506	12.00	11.96	12.00	11.87	12.00	4,374,945	11.939	0.57%
2013-11-18	0	26.50	26.40	26.45	25.40	26.50	1,894,650	49,400,030	26.073	11.94	11.89	11.91	11.44	11.94	4,206,274	11.744	5.16%
2013-11-15	0	25.20	25.10	25.35	25.05	25.40	717,000	18,130,125	25.286	11.35	11.31	11.42	11.28	11.44	1,591,797	11.390	1.00%
2013-11-14	0	24.95	24.90	25.00	24.90	25.05	486,551	12,154,238	24.980	11.24	11.22	11.26	11.22	11.28	1,080,182	11.252	0.00%
2013-11-13	0	24.95	24.85	25.05	24.85	25.40	899,540	22,481,781	24.993	11.24	11.19	11.28	11.19	11.44	1,997,051	11.257	-1.38%
2013-11-12	0	25.30	25.25	25.35	25.25	25.85	1,292,980	32,911,046	25.454	11.40	11.37	11.42	11.37	11.64	2,870,519	11.465	-1.94%
2013-11-11	0	25.80	25.70	25.80	25.25	25.85	687,751	17,549,628	25.517	11.62	11.58	11.62	11.37	11.64	1,526,862	11.494	1.38%
2013-11-08	0	25.45	25.40	25.60	25.25	25.65	344,002	8,765,150	25.480	11.46	11.44	11.53	11.37	11.55	763,712	11.477	0.20%
2013-11-07	0	25.40	25.30	25.40	25.25	25.80	553,200	14,068,733	25.432	11.44	11.40	11.44	11.37	11.62	1,228,148	11.455	-0.97%
2013-11-06	0	25.65	25.60	25.75	25.60	25.90	322,716	8,300,249	25.720	11.55	11.53	11.60	11.53	11.67	716,455	11.585	-0.77%
2013-11-05	0	25.85	25.85	25.90	25.65	25.95	208,000	5,367,450	25.805	11.64	11.64	11.67	11.55	11.69	461,777	11.623	0.00%
2013-11-04	0	25.85	25.80	25.90	25.60	25.95	403,000	10,417,975	25.851	11.64	11.62	11.67	11.53	11.69	894,692	11.644	0.78%
2013-11-01	0	25.65	25.45	25.65	25.30	25.70	444,500	11,354,850	25.545	11.55	11.46	11.55	11.40	11.58	986,825	11.506	0.00%
2013-10-31	0	25.65	25.50	25.65	25.20	25.65	1,175,089	29,996,155	25.527	11.55	11.49	11.55	11.35	11.55	2,608,791	11.498	0.79%
2013-10-30	0	25.45	25.35	25.45	25.20	25.55	1,052,752	26,661,289	25.325	11.46	11.42	11.46	11.35	11.51	2,337,194	11.407	0.00%
2013-10-29	0	25.45	25.35	25.45	24.85	25.70	654,000	16,634,750	25.435	11.46	11.42	11.46	11.19	11.58	1,451,932	11.457	0.00%
2013-10-28	0	25.45	25.35	25.45	25.20	25.60	960,000	24,399,860	25.417	11.46	11.42	11.46	11.35	11.53	2,131,277	11.448	-0.59%
2013-10-25	0	25.60	25.50	25.60	25.45	25.70	831,144	21,248,907	25.566	11.53	11.49	11.53	11.46	11.58	1,845,206	11.516	-0.39%
2013-10-24	0	25.70	25.60	25.70	25.50	25.80	656,319	16,850,296	25.674	11.58	11.53	11.58	11.49	11.62	1,457,081	11.564	0.39%
2013-10-23	0	25.60	25.55	25.65	25.55	26.30	898,000	23,305,775	25.953	11.53	11.51	11.55	11.51	11.85	1,993,632	11.690	-1.54%
2013-10-22	0	26.00	25.95	26.15	25.95	26.40	691,000	17,998,900	26.048	11.71	11.69	11.78	11.69	11.89	1,534,075	11.733	-1.52%
2013-10-21	0	26.40	26.35	26.45	25.95	26.50	674,920	17,747,500	26.296	11.89	11.87	11.91	11.69	11.94	1,498,376	11.844	1.73%
2013-10-18	0	25.95	25.80	26.00	25.80	26.10	974,000	25,202,275	25.875	11.69	11.62	11.71	11.62	11.76	2,162,358	11.655	-0.38%
2013-10-17	0	26.05	26.00	26.10	25.95	26.30	644,600	16,803,790	26.069	11.73	11.71	11.76	11.69	11.85	1,431,063	11.742	-0.76%
2013-10-16	0	26.25	26.10	26.35	25.80	26.35	1,822,036	47,431,586	26.032	11.82	11.76	11.87	11.62	11.87	4,045,065	11.726	1.55%
2013-10-15	0	25.85	25.80	25.90	25.65	26.95	3,191,731	83,076,938	26.029	11.64	11.62	11.67	11.55	12.14	7,085,898	11.724	-4.08%
2013-10-11	0	26.95	26.90	27.00	26.30	27.00	2,054,632	55,269,719	26.900	12.14	12.12	12.16	11.85	12.16	4,561,447	12.117	2.08%
2013-10-10	0	26.40	26.35	26.55	26.30	26.85	1,056,144	28,007,366	26.519	11.89	11.87	11.96	11.85	12.09	2,344,724	11.945	-1.31%
2013-10-09	0	26.75	26.75	26.85	26.50	26.85	1,215,000	32,521,835	26.767	12.05	12.05	12.09	11.94	12.09	2,697,397	12.057	-0.56%
2013-10-08	0	26.90	26.85	26.90	26.70	27.00	1,002,752	26,913,598	26.840	12.12	12.09	12.12	12.03	12.16	2,226,190	12.090	0.37%
2013-10-07	0	26.80	26.70	26.85	26.50	27.05	497,200	13,310,800	26.772	12.07	12.03	12.09	11.94	12.18	1,103,824	12.059	-0.37%
2013-10-04	0	26.90	26.85	26.90	26.25	27.05	1,887,384	50,527,803	26.771	12.12	12.09	12.12	11.82	12.18	4,190,143	12.059	1.70%
2013-10-03	0	26.45	26.35	26.45	26.00	26.50	1,402,374	36,968,342	26.361	11.91	11.87	11.91	11.71	11.94	3,113,382	11.874	1.15%
2013-10-02	0	26.15	26.10	26.15	25.50	26.20	1,893,797	49,351,149	26.059	11.78	11.76	11.78	11.49	11.80	4,204,381	11.738	1.75%
2013-09-30	0	25.70	25.65	25.80	25.65	26.35	2,071,790	53,776,296	25.956	11.58	11.55	11.62	11.55	11.87	4,599,539	11.692	-1.53%
2013-09-27	0	26.10	26.00	26.20	25.95	26.50	2,354,600	61,896,230	26.287	11.76	11.71	11.80	11.69	11.94	5,227,400	11.841	-1.14%
2013-09-26	0	26.40	26.30	26.45	25.65	26.55	1,733,000	45,408,175	26.202	11.89	11.85	11.91	11.55	11.96	3,847,398	11.802	2.33%
2013-09-25	0	25.80	25.70	25.80	25.50	25.85	2,393,538	61,542,132	25.712	11.62	11.58	11.62	11.49	11.64	5,313,845	11.581	1.98%
2013-09-24	0	25.30	25.20	25.35	25.20	25.65	1,546,800	39,284,904	25.398	11.40	11.35	11.42	11.35	11.55	3,434,020	11.440	-1.56%
2013-09-23	0	25.70	25.60	25.70	25.30	26.15	1,961,222	50,304,898	25.650	11.58	11.53	11.58	11.40	11.78	4,354,069	11.554	-1.91%
2013-09-19	0	26.20	26.15	26.20	26.15	26.70	1,169,909	30,839,757	26.361	11.80	11.78	11.80	11.78	12.03	2,597,291	11.874	0.00%
2013-09-18	0	26.20	26.25	26.30	26.20	26.70	610,159	16,086,414	26.364	11.80	11.82	11.85	11.80	12.03	1,354,602	11.875	-2.06%
2013-09-17	0	26.75	26.60	26.70	26.15	26.80	1,678,000	44,630,825	26.598	12.05	11.98	12.03	11.78	12.07	3,725,294	11.980	1.90%
2013-09-16	0	26.25	26.20	26.30	26.10	26.50	1,131,000	29,764,150	26.317	11.82	11.80	11.85	11.76	11.94	2,510,910	11.854	0.00%
2013-09-13	0	26.25	26.20	26.25	25.95	26.25	914,036	23,857,938	26.102	11.82	11.80	11.82	11.69	11.82	2,029,233	11.757	-0.19%
2013-09-12	0	26.30	26.30	26.40	26.25	26.50	1,044,000	27,569,575	26.408	11.85	11.85	11.89	11.82	11.94	2,317,763	11.895	-0.38%
2013-09-11	0	26.40	26.35	26.50	26.20	26.50	1,231,771	32,469,897	26.360	11.89	11.87	11.94	11.80	11.94	2,734,630	11.874	0.57%
2013-09-10	0	26.25	26.25	26.40	25.90	26.90	2,902,040	76,541,083	26.375	11.82	11.82	11.89	11.67	12.12	6,442,761	11.880	-1.24%
2013-09-09	0	27.00	26.95	27.00	26.80	27.60	2,749,000	74,830,962	27.221	11.97	11.95	11.97	11.88	12.24	6,199,435	12.071	-1.28%
2013-09-06	0	27.35	27.30	27.35	26.35	27.40	2,941,000	79,083,875	26.890	12.13	12.11	12.13	11.68	12.15	6,632,426	11.924	3.21%
2013-09-05	0	26.50	26.45	26.50	26.20	26.50	1,331,000	35,207,525	26.452	11.75	11.73	11.75	11.62	11.75	3,001,618	11.730	0.95%
2013-09-04	0	26.25	26.20	26.30	25.35	26.45	2,775,089	72,113,901	25.986	11.64	11.62	11.66	11.24	11.73	6,258,270	11.523	2.94%
2013-09-03	0	25.50	25.50	25.55	25.40	25.75	508,571	13,021,424	25.604	11.31	11.31	11.33	11.26	11.42	1,146,909	11.353	-0.97%
2013-09-02	0	25.75	25.75	25.80	25.35	25.90	1,655,930	42,560,946	25.702	11.42	11.42	11.44	11.24	11.48	3,734,387	11.397	1.38%
2013-08-30	0	25.40	25.15	25.40	24.90	25.75	1,317,306	33,316,580	25.291	11.26	11.15	11.26	11.04	11.42	2,970,736	11.215	-0.97%
2013-08-29	0	25.65	25.60	25.80	25.45	25.80	1,084,500	27,749,393	25.587	11.37	11.35	11.44	11.29	11.44	2,445,721	11.346	-0.97%
2013-08-28	0	25.90	25.85	25.95	25.30	25.95	937,000	23,979,875	25.592	11.48	11.46	11.51	11.22	11.51	2,113,085	11.348	0.00%
2013-08-27	0	25.90	25.80	25.90	25.15	25.90	1,341,000	34,510,025	25.735	11.48	11.44	11.48	11.15	11.48	3,024,170	11.411	1.37%
2013-08-26	0	25.55	25.45	25.60	25.20	25.60	976,000	24,852,200	25.463	11.33	11.29	11.35	11.17	11.35	2,201,036	11.291	0.59%
2013-08-23	0	25.40	25.30	25.40	24.95	25.40	1,105,107	27,785,648	25.143	11.26	11.22	11.26	11.06	11.26	2,492,193	11.149	1.40%
2013-08-22	0	25.05	25.00	25.05	24.55	25.10	814,104	20,349,267	24.996	11.11	11.09	11.11	10.89	11.13	1,835,935	11.084	-0.20%
2013-08-21	0	25.10	25.10	25.15	24.85	25.15	1,407,000	35,236,200	25.043	11.13	11.13	11.15	11.02	11.15	3,173,010	11.105	0.60%
2013-08-20	0	24.95	24.90	24.95	24.80	25.15	1,847,000	46,071,800	24.944	11.06	11.04	11.06	11.00	11.15	4,165,281	11.061	-0.20%
2013-08-19	0	25.00	25.00	25.05	24.85	25.10	266,100	6,658,130	25.021	11.09	11.09	11.11	11.02	11.13	600,098	11.095	-0.20%
2013-08-16	0	25.05	25.05	25.10	24.55	25.10	1,298,448	32,348,349	24.913	11.11	11.11	11.13	10.89	11.13	2,928,208	11.047	0.00%
2013-08-15	0	25.05	25.00	25.05	24.90	25.10	714,130	17,851,018	24.997	11.11	11.09	11.11	11.04	11.13	1,610,477	11.084	0.20%
2013-08-13	0	25.00	24.80	25.00	24.30	25.00	727,924	18,037,804	24.780	11.09	11.00	11.09	10.78	11.09	1,641,585	10.988	1.42%
2013-08-12	0	24.65	24.65	24.75	24.20	24.75	545,000	13,355,350	24.505	10.93	10.93	10.97	10.73	10.97	1,229,062	10.866	2.28%
2013-08-09	0	24.10	24.10	24.20	24.00	24.25	546,000	13,180,750	24.141	10.69	10.69	10.73	10.64	10.75	1,231,317	10.705	0.00%
2013-08-08	0	24.10	23.95	24.10	23.75	24.15	529,000	12,691,075	23.991	10.69	10.62	10.69	10.53	10.71	1,192,980	10.638	0.84%
2013-08-07	0	23.90	23.90	23.95	23.85	24.55	738,000	17,797,350	24.116	10.60	10.60	10.62	10.58	10.89	1,664,308	10.694	-2.65%
2013-08-06	0	24.55	24.50	24.55	24.50	24.90	574,843	14,158,907	24.631	10.89	10.86	10.89	10.86	11.04	1,296,363	10.922	-0.61%
2013-08-05	0	24.70	24.55	24.70	24.50	24.75	261,183	6,422,066	24.588	10.95	10.89	10.95	10.86	10.97	589,009	10.903	0.20%
2013-08-02	0	24.65	24.55	24.65	24.50	25.00	695,000	17,114,000	24.624	10.93	10.89	10.93	10.86	11.09	1,567,336	10.919	-0.40%
2013-08-01	0	24.75	24.65	24.75	24.20	24.95	2,224,001	54,831,574	24.654	10.97	10.93	10.97	10.73	11.06	5,015,478	10.932	2.70%
2013-07-31	0	24.10	24.10	24.25	23.85	24.25	1,485,000	35,709,105	24.047	10.69	10.69	10.75	10.58	10.75	3,348,913	10.663	0.84%
2013-07-30	0	23.90	23.90	24.05	23.85	24.20	260,663	6,245,763	23.961	10.60	10.60	10.66	10.58	10.73	587,837	10.625	-1.24%
2013-07-29	0	24.20	24.00	24.20	23.65	24.30	925,000	22,186,750	23.986	10.73	10.64	10.73	10.49	10.78	2,086,023	10.636	0.00%
2013-07-26	0	24.20	24.10	24.30	24.05	24.40	412,000	9,978,575	24.220	10.73	10.69	10.78	10.66	10.82	929,126	10.740	0.62%
2013-07-25	0	24.05	24.00	24.15	24.00	24.45	533,500	12,914,150	24.206	10.66	10.64	10.71	10.64	10.84	1,203,128	10.734	-0.41%
2013-07-24	0	24.15	24.10	24.30	24.10	24.55	707,000	17,192,575	24.318	10.71	10.69	10.78	10.69	10.89	1,594,398	10.783	-0.21%
2013-07-23	0	24.20	24.00	24.20	23.70	24.20	849,600	20,438,875	24.057	10.73	10.64	10.73	10.51	10.73	1,915,984	10.668	2.98%
2013-07-22	0	23.50	23.45	23.50	23.45	23.70	434,500	10,216,825	23.514	10.42	10.40	10.42	10.40	10.51	979,867	10.427	-0.63%
2013-07-19	0	23.65	23.60	23.65	23.50	23.90	437,140	10,334,203	23.640	10.49	10.46	10.49	10.42	10.60	985,821	10.483	-1.25%
2013-07-18	0	23.95	23.80	24.00	23.80	24.45	437,000	10,512,850	24.057	10.62	10.55	10.64	10.55	10.84	985,505	10.667	-0.42%
2013-07-17	0	24.05	24.00	24.10	23.95	24.40	496,000	11,943,175	24.079	10.66	10.64	10.69	10.62	10.82	1,118,559	10.677	-1.64%
2013-07-16	0	24.45	24.40	24.45	23.95	24.45	1,245,000	30,253,479	24.300	10.84	10.82	10.84	10.62	10.84	2,807,674	10.775	1.24%
2013-07-15	0	24.15	23.95	24.15	23.55	24.20	906,381	21,683,788	23.923	10.71	10.62	10.71	10.44	10.73	2,044,034	10.608	1.47%
2013-07-12	0	23.80	23.80	24.00	23.60	24.00	828,428	19,706,656	23.788	10.55	10.55	10.64	10.46	10.64	1,868,238	10.548	0.21%
2013-07-11	0	23.75	23.65	23.80	23.10	23.80	1,608,122	37,852,190	23.538	10.53	10.49	10.55	10.24	10.55	3,626,573	10.437	3.04%
2013-07-10	0	23.05	23.00	23.15	22.95	23.40	869,000	20,059,030	23.083	10.22	10.20	10.27	10.18	10.38	1,959,734	10.236	0.22%
2013-07-09	0	23.00	23.00	23.15	23.00	23.60	1,012,200	23,392,410	23.110	10.20	10.20	10.27	10.20	10.46	2,282,673	10.248	-1.71%
2013-07-08	0	23.40	23.35	23.55	23.05	23.65	1,332,000	31,270,553	23.476	10.38	10.35	10.44	10.22	10.49	3,003,873	10.410	0.65%
2013-07-05	0	23.25	23.20	23.35	23.15	23.60	1,052,159	24,601,063	23.382	10.31	10.29	10.35	10.27	10.46	2,372,787	10.368	0.22%
2013-07-04	0	23.20	23.05	23.25	23.00	23.60	848,213	19,695,445	23.220	10.29	10.22	10.31	10.20	10.46	1,912,856	10.296	-0.85%
2013-07-03	0	23.40	23.20	23.40	23.10	23.90	1,226,243	28,691,820	23.398	10.38	10.29	10.38	10.24	10.60	2,765,374	10.375	-1.89%
2013-07-02	0	23.85	23.85	23.95	23.55	24.05	1,469,675	35,122,090	23.898	10.58	10.58	10.62	10.44	10.66	3,314,352	10.597	-0.83%
2013-06-28	0	24.05	23.80	24.05	23.45	24.10	1,795,000	42,803,885	23.846	10.66	10.55	10.66	10.40	10.69	4,048,012	10.574	2.34%
2013-06-27	0	23.50	23.45	23.65	23.00	23.85	1,633,000	38,614,800	23.647	10.42	10.40	10.49	10.20	10.58	3,682,676	10.486	1.73%
2013-06-26	0	23.10	23.00	23.20	22.65	23.30	2,906,000	66,797,561	22.986	10.24	10.20	10.29	10.04	10.33	6,553,495	10.193	3.13%
2013-06-25	0	22.40	22.35	22.40	21.60	23.30	2,516,000	56,516,246	22.463	9.933	9.911	9.933	9.578	10.33	5,673,983	9.9606	-0.67%
2013-06-24	0	22.55	22.55	22.70	22.55	23.00	931,417	21,190,840	22.751	9.999	9.999	10.07	9.999	10.20	2,100,494	10.089	-1.74%
2013-06-21	0	22.95	22.90	23.05	22.75	23.15	1,115,000	25,602,845	22.962	10.18	10.15	10.22	10.09	10.27	2,514,504	10.182	-1.71%
2013-06-20	0	23.35	23.35	23.50	23.10	23.80	1,234,000	28,949,175	23.460	10.35	10.35	10.42	10.24	10.55	2,782,868	10.403	-1.89%
2013-06-19	0	23.80	23.75	23.80	23.35	24.20	1,233,134	29,330,216	23.785	10.55	10.53	10.55	10.35	10.73	2,780,915	10.547	0.00%
2013-06-18	0	23.80	23.80	23.90	23.65	24.00	1,499,052	35,781,560	23.869	10.55	10.55	10.60	10.49	10.64	3,380,602	10.584	0.63%
2013-06-17	0	23.65	23.60	23.70	23.30	23.70	562,552	13,260,889	23.573	10.49	10.46	10.51	10.33	10.51	1,268,645	10.453	0.42%
2013-06-14	0	23.55	23.55	23.60	23.30	23.60	1,018,595	23,892,841	23.457	10.44	10.44	10.46	10.33	10.46	2,297,095	10.401	1.73%
2013-06-13	0	23.15	23.10	23.20	23.10	23.60	2,359,398	54,799,598	23.226	10.27	10.24	10.29	10.24	10.46	5,320,820	10.299	-3.14%
2013-06-11	0	23.90	23.85	23.95	23.85	24.30	1,581,100	37,962,015	24.010	10.60	10.58	10.62	10.58	10.78	3,565,634	10.647	-1.65%
2013-06-10	0	24.30	24.20	24.35	23.95	24.40	677,000	16,343,300	24.141	10.78	10.73	10.80	10.62	10.82	1,526,743	10.705	1.89%
2013-06-07	0	23.85	23.85	23.95	23.75	24.20	851,463	20,319,571	23.864	10.58	10.58	10.62	10.53	10.73	1,920,185	10.582	-0.62%
2013-06-06	0	24.00	24.00	24.05	24.00	24.50	539,110	12,998,140	24.110	10.64	10.64	10.66	10.64	10.86	1,215,779	10.691	-1.23%
2013-06-05	0	24.30	24.30	24.35	24.10	24.45	415,505	10,083,895	24.269	10.78	10.78	10.80	10.69	10.84	937,030	10.762	-1.02%
2013-06-04	0	24.55	24.35	24.55	23.95	24.60	1,455,975	35,346,211	24.277	10.89	10.80	10.89	10.62	10.91	3,283,457	10.765	1.03%
2013-06-03	0	24.30	24.10	24.30	23.95	24.45	1,440,976	34,878,921	24.205	10.78	10.69	10.78	10.62	10.84	3,249,632	10.733	1.89%
2013-05-31	0	23.85	23.85	24.15	23.65	24.60	3,943,200	94,506,554	23.967	10.58	10.58	10.71	10.49	10.91	8,892,547	10.628	-2.25%
2013-05-30	0	24.40	24.35	24.40	24.20	24.70	1,242,867	30,361,379	24.429	10.82	10.80	10.82	10.73	10.95	2,802,864	10.832	-0.61%
2013-05-29	0	24.55	24.40	24.45	24.45	24.80	912,102	22,427,734	24.589	10.89	10.82	10.84	10.84	11.00	2,056,936	10.903	-0.20%
2013-05-28	0	24.60	24.60	24.65	24.45	24.80	850,000	20,954,900	24.653	10.91	10.91	10.93	10.84	11.00	1,916,886	10.932	0.20%
2013-05-27	0	24.55	24.50	24.55	24.40	24.65	1,140,506	27,976,570	24.530	10.89	10.86	10.89	10.82	10.93	2,572,024	10.877	0.61%
2013-05-24	0	24.40	24.40	24.45	24.25	24.75	1,794,449	43,770,230	24.392	10.82	10.82	10.84	10.75	10.97	4,046,770	10.816	-0.61%
2013-05-23	0	24.55	24.50	24.60	24.30	25.30	1,879,940	46,236,068	24.594	10.89	10.86	10.91	10.78	11.22	4,239,566	10.906	-3.23%
2013-05-22	0	25.95	25.90	25.95	25.85	26.15	1,149,600	29,811,080	25.932	11.25	11.23	11.25	11.21	11.34	2,651,802	11.242	-0.38%
2013-05-21	0	26.05	26.00	26.05	25.75	26.05	1,275,000	33,111,475	25.970	11.29	11.27	11.29	11.16	11.29	2,941,064	11.258	1.17%
2013-05-20	0	25.75	25.75	25.80	25.75	26.60	1,570,500	40,781,150	25.967	11.16	11.16	11.18	11.16	11.53	3,622,699	11.257	-1.15%
2013-05-16	0	26.05	26.00	26.05	25.80	26.30	1,347,531	35,156,751	26.090	11.29	11.27	11.29	11.18	11.40	3,108,372	11.310	-0.76%
2013-05-15	0	26.25	26.25	26.35	25.75	26.35	800,847	20,854,357	26.040	11.38	11.38	11.42	11.16	11.42	1,847,327	11.289	0.38%
2013-05-14	0	26.15	26.15	26.20	25.60	26.50	1,868,000	48,789,350	26.118	11.34	11.34	11.36	11.10	11.49	4,308,947	11.323	2.35%
2013-05-13	0	25.55	25.55	25.60	25.35	26.10	492,902	12,610,031	25.583	11.08	11.08	11.10	10.99	11.31	1,136,985	11.091	-1.73%
2013-05-10	0	26.00	25.90	26.00	25.70	26.00	845,000	21,857,200	25.867	11.27	11.23	11.27	11.14	11.27	1,949,176	11.214	0.97%
2013-05-09	0	25.75	25.65	25.75	25.50	25.75	1,113,571	28,559,049	25.646	11.16	11.12	11.16	11.05	11.16	2,568,693	11.118	0.19%
2013-05-08	0	25.70	25.65	25.70	25.35	25.75	1,238,500	31,751,125	25.637	11.14	11.12	11.14	10.99	11.16	2,856,869	11.114	0.98%
2013-05-07	0	25.45	25.30	25.45	25.10	25.45	919,000	23,229,950	25.277	11.03	10.97	11.03	10.88	11.03	2,119,873	10.958	0.99%
2013-05-06	0	25.20	25.20	25.25	24.90	25.35	1,070,195	27,003,593	25.232	10.92	10.92	10.95	10.79	10.99	2,468,637	10.939	1.41%
2013-05-03	0	24.85	24.80	24.85	24.60	25.10	1,136,000	28,152,725	24.782	10.77	10.75	10.77	10.66	10.88	2,620,430	10.744	1.22%
2013-05-02	0	24.55	24.55	24.60	24.25	24.65	1,174,881	28,850,014	24.556	10.64	10.64	10.66	10.51	10.69	2,710,118	10.645	-0.20%
2013-04-30	0	24.60	24.55	24.60	24.30	24.60	594,732	14,534,284	24.438	10.66	10.64	10.66	10.53	10.66	1,371,878	10.594	1.86%
2013-04-29	0	24.15	24.15	24.35	24.15	24.40	238,000	5,767,562	24.233	10.47	10.47	10.56	10.47	10.58	548,999	10.506	-1.02%
2013-04-26	0	24.40	24.35	24.45	24.35	24.65	800,000	19,613,000	24.516	10.58	10.56	10.60	10.56	10.69	1,845,373	10.628	-0.20%
2013-04-25	0	24.45	24.35	24.50	24.20	24.55	870,420	21,243,110	24.406	10.60	10.56	10.62	10.49	10.64	2,007,812	10.580	0.82%
2013-04-24	0	24.25	24.20	24.30	23.70	24.30	744,000	17,878,473	24.030	10.51	10.49	10.53	10.27	10.53	1,716,197	10.417	2.32%
2013-04-23	0	23.70	23.60	23.65	23.60	23.95	637,000	15,085,100	23.681	10.27	10.23	10.25	10.23	10.38	1,469,379	10.266	-0.42%
2013-04-22	0	23.80	23.70	23.90	23.60	23.95	1,098,200	26,151,950	23.813	10.32	10.27	10.36	10.23	10.38	2,533,236	10.324	0.42%
2013-04-19	0	23.70	23.70	23.75	23.20	23.80	909,100	21,532,322	23.685	10.27	10.27	10.30	10.06	10.32	2,097,036	10.268	1.50%
2013-04-18	0	23.35	23.30	23.35	23.30	23.75	998,100	23,420,285	23.465	10.12	10.10	10.12	10.10	10.30	2,302,334	10.172	-1.27%
2013-04-17	0	23.65	23.65	23.75	23.65	24.35	1,354,476	32,452,245	23.959	10.25	10.25	10.30	10.25	10.56	3,124,393	10.387	-1.66%
2013-04-16	0	24.05	24.00	24.05	23.80	24.35	1,236,240	29,644,313	23.979	10.43	10.40	10.43	10.32	10.56	2,851,656	10.395	-0.41%
2013-04-15	0	24.15	24.10	24.25	24.10	24.55	1,100,438	26,764,484	24.322	10.47	10.45	10.51	10.45	10.64	2,538,399	10.544	-1.83%
2013-04-12	0	24.60	24.50	24.60	24.45	24.65	548,716	13,456,198	24.523	10.66	10.62	10.66	10.60	10.69	1,265,732	10.631	0.00%
2013-04-11	0	24.60	24.60	24.65	24.50	24.70	1,374,509	33,763,995	24.564	10.66	10.66	10.69	10.62	10.71	3,170,603	10.649	0.41%
2013-04-10	0	24.50	24.40	24.50	23.80	24.70	1,554,367	37,880,305	24.370	10.62	10.58	10.62	10.32	10.71	3,585,484	10.565	2.73%
2013-04-09	0	23.85	23.75	23.85	23.60	24.00	507,000	12,043,425	23.754	10.34	10.30	10.34	10.23	10.40	1,169,505	10.298	1.06%
2013-04-08	0	23.60	23.60	23.65	23.30	23.70	419,800	9,888,920	23.556	10.23	10.23	10.25	10.10	10.27	968,360	10.212	-0.21%
2013-04-05	0	23.65	23.65	23.70	23.60	24.20	1,609,534	38,256,658	23.769	10.25	10.25	10.27	10.23	10.49	3,712,739	10.304	-3.27%
2013-04-03	0	24.45	24.35	24.50	24.00	24.50	1,837,815	44,541,637	24.236	10.60	10.56	10.62	10.40	10.62	4,239,319	10.507	0.82%
2013-04-02	0	24.25	24.15	24.25	24.00	24.55	1,069,000	25,877,975	24.208	10.51	10.47	10.51	10.40	10.64	2,465,880	10.494	-0.61%
2013-03-28	0	24.40	24.30	24.40	24.00	24.55	951,100	22,982,930	24.165	10.58	10.53	10.58	10.40	10.64	2,193,918	10.476	-0.41%
2013-03-27	0	24.50	24.45	24.50	23.90	24.55	2,021,806	49,225,037	24.347	10.62	10.60	10.62	10.36	10.64	4,663,734	10.555	1.87%
2013-03-26	0	24.05	24.00	24.10	23.85	24.15	1,036,000	24,847,062	23.984	10.43	10.40	10.45	10.34	10.47	2,389,759	10.397	0.00%
2013-03-25	0	24.05	23.95	24.05	23.80	24.10	592,000	14,203,550	23.992	10.43	10.38	10.43	10.32	10.45	1,365,576	10.401	1.48%
2013-03-22	0	23.70	23.60	23.75	23.60	23.85	608,002	14,409,222	23.699	10.27	10.23	10.30	10.23	10.34	1,402,488	10.274	-0.21%
2013-03-21	0	23.75	23.60	23.75	23.60	24.00	483,780	11,517,919	23.808	10.30	10.23	10.30	10.23	10.40	1,115,943	10.321	0.42%
2013-03-20	0	23.65	23.65	23.75	23.30	23.90	1,056,000	24,916,650	23.595	10.25	10.25	10.30	10.10	10.36	2,435,893	10.229	0.85%
2013-03-19	0	23.45	23.35	23.45	23.20	23.50	946,843	22,175,526	23.420	10.17	10.12	10.17	10.06	10.19	2,184,099	10.153	0.21%
2013-03-18	0	23.40	23.30	23.40	23.00	23.75	1,230,200	28,729,989	23.354	10.14	10.10	10.14	9.971	10.30	2,837,723	10.124	-2.50%
2013-03-15	0	24.00	23.95	24.05	23.85	24.15	954,000	22,865,717	23.968	10.40	10.38	10.43	10.34	10.47	2,200,608	10.391	0.42%
2013-03-14	0	23.90	23.85	24.00	23.60	24.30	1,407,191	33,467,428	23.783	10.36	10.34	10.40	10.23	10.53	3,245,991	10.310	-1.24%
2013-03-13	0	24.20	24.05	24.20	24.00	24.40	1,086,545	26,225,928	24.137	10.49	10.43	10.49	10.40	10.58	2,506,352	10.464	-0.62%
2013-03-12	0	24.35	24.35	24.40	24.15	24.75	775,572	18,856,873	24.314	10.56	10.56	10.58	10.47	10.73	1,789,025	10.540	-0.81%
2013-03-11	0	24.55	24.45	24.60	24.40	25.00	673,700	16,675,935	24.753	10.64	10.60	10.66	10.58	10.84	1,554,035	10.731	-1.01%
2013-03-08	0	24.80	24.65	24.80	24.15	24.95	1,455,912	35,935,792	24.683	10.75	10.69	10.75	10.47	10.82	3,358,377	10.700	2.69%
2013-03-07	0	24.15	24.10	24.15	23.95	24.30	1,361,224	32,926,704	24.189	10.47	10.45	10.47	10.38	10.53	3,139,958	10.486	0.84%
2013-03-06	0	23.95	23.95	24.00	23.80	24.15	2,468,859	59,159,724	23.962	10.38	10.38	10.40	10.32	10.47	5,694,959	10.388	1.48%
2013-03-05	0	23.60	23.60	23.80	23.55	24.75	3,637,523	87,154,570	23.960	10.23	10.23	10.32	10.21	10.73	8,390,735	10.387	-2.88%
2013-03-04	0	24.30	24.30	24.50	24.30	25.55	1,843,713	45,423,701	24.637	10.53	10.53	10.62	10.53	11.08	4,252,924	10.681	-4.52%
2013-03-01	0	25.45	25.35	25.45	25.30	25.55	894,524	22,745,135	25.427	11.03	10.99	11.03	10.97	11.08	2,063,414	11.023	0.59%
2013-02-28	0	25.30	25.25	25.35	25.10	25.45	1,079,889	27,331,695	25.310	10.97	10.95	10.99	10.88	11.03	2,490,998	10.972	1.81%
2013-02-27	0	24.85	24.70	24.85	24.70	25.05	617,660	15,332,664	24.824	10.77	10.71	10.77	10.71	10.86	1,424,767	10.762	0.40%
2013-02-26	0	24.75	24.60	24.80	24.60	25.15	1,101,850	27,403,889	24.871	10.73	10.66	10.75	10.66	10.90	2,541,656	10.782	-2.37%
2013-02-25	0	25.35	25.20	25.35	25.15	25.40	1,250,534	31,613,120	25.280	10.99	10.92	10.99	10.90	11.01	2,884,628	10.959	0.20%
2013-02-22	0	25.30	25.20	25.35	25.00	25.40	1,039,391	26,210,698	25.217	10.97	10.92	10.99	10.84	11.01	2,397,581	10.932	-0.39%
2013-02-21	0	25.40	25.30	25.40	25.25	25.75	1,523,058	38,742,218	25.437	11.01	10.97	11.01	10.95	11.16	3,513,263	11.027	-2.31%
2013-02-20	0	26.00	25.90	25.95	25.65	26.05	959,000	24,767,161	25.826	11.27	11.23	11.25	11.12	11.29	2,212,141	11.196	0.00%
2013-02-19	0	26.00	25.90	26.00	25.90	26.75	1,084,208	28,411,148	26.205	11.27	11.23	11.27	11.23	11.60	2,500,961	11.360	-2.80%
2013-02-18	0	26.75	26.60	26.75	26.55	26.75	418,310	11,151,677	26.659	11.60	11.53	11.60	11.51	11.60	964,923	11.557	0.19%
2013-02-15	0	26.70	26.65	26.70	26.35	26.70	528,988	14,060,225	26.579	11.57	11.55	11.57	11.42	11.57	1,220,226	11.523	0.75%
2013-02-14	0	26.50	26.45	26.50	26.45	26.80	365,146	9,714,837	26.605	11.49	11.47	11.49	11.47	11.62	842,288	11.534	0.19%
2013-02-08	0	26.45	26.40	26.55	26.20	26.60	1,188,512	31,358,968	26.385	11.47	11.44	11.51	11.36	11.53	2,741,561	11.438	0.57%
2013-02-07	0	26.30	26.25	26.30	26.10	26.90	1,367,800	36,085,032	26.382	11.40	11.38	11.40	11.31	11.66	3,155,127	11.437	-1.68%
2013-02-06	0	26.75	26.65	26.75	26.65	27.00	783,671	20,990,542	26.785	11.60	11.55	11.60	11.55	11.70	1,807,707	11.612	0.75%
2013-02-05	0	26.55	26.55	26.65	26.50	27.30	1,626,183	43,558,172	26.786	11.51	11.51	11.55	11.49	11.84	3,751,144	11.612	-3.45%
2013-02-04	0	27.50	27.35	27.50	27.25	27.65	949,000	25,993,450	27.390	11.92	11.86	11.92	11.81	11.99	2,189,074	11.874	0.73%
2013-02-01	0	27.30	27.25	27.30	27.25	27.45	1,035,000	28,333,675	27.376	11.84	11.81	11.84	11.81	11.90	2,387,452	11.868	-0.91%
2013-01-31	0	27.55	27.45	27.65	27.30	27.70	1,326,494	36,541,741	27.548	11.94	11.90	11.99	11.84	12.01	3,059,846	11.942	0.55%
2013-01-30	0	27.40	27.40	27.60	27.40	27.70	839,000	23,093,025	27.524	11.88	11.88	11.97	11.88	12.01	1,935,335	11.932	-0.54%
2013-01-29	0	27.55	27.50	27.55	27.25	27.60	777,128	21,370,392	27.499	11.94	11.92	11.94	11.81	11.97	1,792,614	11.921	0.73%
2013-01-28	0	27.35	27.35	27.40	27.25	27.60	479,000	13,133,700	27.419	11.86	11.86	11.88	11.81	11.97	1,104,917	11.887	-0.36%
2013-01-25	0	27.45	27.30	27.45	27.15	27.70	1,137,600	31,142,980	27.376	11.90	11.84	11.90	11.77	12.01	2,624,121	11.868	-0.18%
2013-01-24	0	27.50	27.45	27.60	27.30	28.00	1,424,500	39,432,865	27.682	11.92	11.90	11.97	11.84	12.14	3,285,918	12.001	-1.43%
2013-01-23	0	27.90	27.80	27.95	27.75	28.00	2,445,917	68,157,522	27.866	12.10	12.05	12.12	12.03	12.14	5,642,038	12.080	0.18%
2013-01-22	0	27.85	27.80	27.85	27.30	27.85	1,902,278	52,645,953	27.675	12.07	12.05	12.07	11.84	12.07	4,388,017	11.998	2.20%
2013-01-21	0	27.25	27.20	27.30	27.15	27.55	1,131,512	30,935,200	27.340	11.81	11.79	11.84	11.77	11.94	2,610,078	11.852	-0.55%
2013-01-18	0	27.40	27.35	27.45	27.15	27.50	2,204,500	60,184,431	27.301	11.88	11.86	11.90	11.77	11.92	5,085,157	11.835	0.92%
2013-01-17	0	27.15	27.15	27.20	26.75	27.90	4,548,715	123,270,589	27.100	11.77	11.77	11.79	11.60	12.10	10,492,597	11.748	-2.86%
2013-01-16	0	27.95	27.95	28.00	27.10	28.00	2,102,189	58,395,589	27.778	12.12	12.12	12.14	11.75	12.14	4,849,155	12.042	2.76%
2013-01-15	0	27.20	27.10	27.25	26.90	27.30	721,113	19,581,400	27.154	11.79	11.75	11.81	11.66	11.84	1,663,403	11.772	0.93%
2013-01-14	0	26.95	26.80	27.00	26.55	27.20	1,575,323	42,306,150	26.856	11.68	11.62	11.70	11.51	11.79	3,633,824	11.642	0.19%
2013-01-11	0	26.90	26.75	27.00	26.70	27.75	1,731,902	46,796,656	27.020	11.66	11.60	11.70	11.57	12.03	3,995,007	11.714	-2.36%
2013-01-10	0	27.55	27.45	27.60	27.40	27.90	2,207,000	60,923,475	27.605	11.94	11.90	11.97	11.88	12.10	5,090,924	11.967	-0.54%
2013-01-09	0	27.70	27.70	27.75	27.45	27.75	1,256,000	34,640,570	27.580	12.01	12.01	12.03	11.90	12.03	2,897,236	11.956	-0.36%
2013-01-08	0	27.80	27.60	27.80	27.55	27.90	903,000	25,043,725	27.734	12.05	11.97	12.05	11.94	12.10	2,082,965	12.023	0.36%
2013-01-07	0	27.70	27.70	27.75	27.50	28.15	1,952,000	54,264,225	27.799	12.01	12.01	12.03	11.92	12.20	4,502,711	12.051	-1.07%
2013-01-04	0	28.00	27.95	28.00	27.60	28.00	1,211,655	33,755,087	27.859	12.14	12.12	12.14	11.97	12.14	2,794,945	12.077	0.36%
2013-01-03	0	27.90	27.80	27.90	27.35	27.90	1,340,000	37,192,700	27.756	12.10	12.05	12.10	11.86	12.10	3,091,001	12.033	1.64%
2013-01-02	0	27.45	27.45	27.55	27.25	27.55	1,168,452	32,019,041	27.403	11.90	11.90	11.94	11.81	11.94	2,695,288	11.880	0.73%
2012-12-31	0	27.25	27.05	27.25	26.95	27.25	622,000	16,856,830	27.101	11.81	11.73	11.81	11.68	11.81	1,434,778	11.749	0.93%
2012-12-28	0	27.00	26.95	27.05	26.80	27.25	994,978	26,877,839	27.014	11.70	11.68	11.73	11.62	11.81	2,295,132	11.711	0.37%
2012-12-27	0	26.90	26.80	26.90	26.60	26.90	494,000	13,252,950	26.828	11.66	11.62	11.66	11.53	11.66	1,139,518	11.630	0.37%
2012-12-24	0	26.80	26.70	26.80	26.45	26.90	593,000	15,827,750	26.691	11.62	11.57	11.62	11.47	11.66	1,367,883	11.571	0.00%
2012-12-21	0	26.80	26.75	26.80	26.40	26.85	1,147,000	30,601,587	26.680	11.62	11.60	11.62	11.44	11.64	2,645,804	11.566	0.19%
2012-12-20	0	26.75	26.60	26.75	25.70	26.75	1,117,940	29,565,078	26.446	11.60	11.53	11.60	11.14	11.60	2,578,771	11.465	0.19%
2012-12-19	0	26.70	26.70	26.75	26.40	26.80	1,771,889	47,276,154	26.681	11.57	11.57	11.60	11.44	11.62	4,087,246	11.567	1.14%
2012-12-18	0	26.40	26.30	26.35	25.50	26.45	2,502,530	65,423,251	26.143	11.44	11.40	11.42	11.05	11.47	5,772,628	11.333	2.92%
2012-12-17	0	25.65	25.50	25.65	25.50	25.90	1,676,390	43,193,338	25.766	11.12	11.05	11.12	11.05	11.23	3,866,957	11.170	-0.77%
2012-12-14	0	25.85	25.80	25.85	25.65	25.90	1,090,000	28,111,655	25.791	11.21	11.18	11.21	11.12	11.23	2,514,321	11.181	-0.19%
2012-12-13	0	25.90	25.80	26.00	25.60	26.15	1,390,111	36,027,727	25.917	11.23	11.18	11.27	11.10	11.34	3,206,592	11.236	0.78%
2012-12-12	0	25.70	25.60	25.75	25.45	25.80	1,533,683	39,355,601	25.661	11.14	11.10	11.16	11.03	11.18	3,537,772	11.124	0.59%
2012-12-11	0	25.55	25.35	25.55	25.30	25.90	2,162,000	55,098,270	25.485	11.08	10.99	11.08	10.97	11.23	4,987,122	11.048	-1.35%
2012-12-10	0	25.90	25.80	25.90	25.65	26.00	761,501	19,677,268	25.840	11.23	11.18	11.23	11.12	11.27	1,756,567	11.202	0.39%
2012-12-07	0	25.80	25.70	25.90	25.70	25.95	836,000	21,594,525	25.831	11.18	11.14	11.23	11.14	11.25	1,928,415	11.198	0.19%
2012-12-06	0	25.75	25.65	25.80	25.65	26.00	838,000	21,639,200	25.822	11.16	11.12	11.18	11.12	11.27	1,933,029	11.194	0.59%
2012-12-05	0	25.60	25.60	25.65	25.35	25.65	1,174,193	29,954,831	25.511	11.10	11.10	11.12	10.99	11.12	2,708,531	11.059	0.99%
2012-12-04	0	25.35	25.30	25.45	25.25	25.45	1,015,880	25,766,814	25.364	10.99	10.97	11.03	10.95	11.03	2,343,347	10.996	0.20%
2012-12-03	0	25.30	25.30	25.40	25.10	25.50	713,729	18,074,007	25.323	10.97	10.97	11.01	10.88	11.05	1,646,371	10.978	-0.20%
2012-11-30	0	25.35	25.30	25.40	25.00	25.45	1,853,568	46,945,156	25.327	10.99	10.97	11.01	10.84	11.03	4,275,656	10.980	-0.59%
2012-11-29	0	25.50	25.50	25.55	25.30	25.70	1,686,519	42,990,202	25.490	11.05	11.05	11.08	10.97	11.14	3,890,322	11.051	0.59%
2012-11-28	0	25.35	25.30	25.35	25.25	25.50	908,100	23,042,597	25.375	10.99	10.97	10.99	10.95	11.05	2,094,730	11.000	0.00%
2012-11-27	0	25.35	25.30	25.40	25.30	25.65	596,000	15,189,150	25.485	10.99	10.97	11.01	10.97	11.12	1,374,803	11.048	0.00%
2012-11-26	0	25.35	25.35	25.40	25.30	25.70	679,420	17,305,166	25.470	10.99	10.99	11.01	10.97	11.14	1,567,230	11.042	-0.20%
2012-11-23	0	25.40	25.35	25.50	25.25	25.45	780,990	19,820,997	25.379	11.01	10.99	11.05	10.95	11.03	1,801,523	11.002	-0.39%
2012-11-22	0	25.50	25.30	25.50	25.25	25.50	678,490	17,211,747	25.368	11.05	10.97	11.05	10.95	11.05	1,565,084	10.997	0.79%
2012-11-21	0	25.30	25.15	25.35	25.05	25.70	740,000	18,632,550	25.179	10.97	10.90	10.99	10.86	11.14	1,706,970	10.916	-0.20%
2012-11-20	0	25.35	25.35	25.40	25.30	25.80	1,012,000	25,715,800	25.411	10.99	10.99	11.01	10.97	11.18	2,334,397	11.016	0.40%
2012-11-19	0	25.25	25.25	25.30	25.20	25.40	1,351,300	34,167,555	25.285	10.95	10.95	10.97	10.92	11.01	3,117,066	10.961	-1.17%
2012-11-16	0	25.55	25.50	25.55	25.15	25.90	1,666,000	42,653,825	25.603	11.08	11.05	11.08	10.90	11.23	3,842,990	11.099	0.39%
2012-11-15	0	25.45	25.35	25.45	25.25	25.70	648,313	16,498,418	25.448	11.03	10.99	11.03	10.95	11.14	1,495,474	11.032	-0.78%
2012-11-14	0	25.65	25.45	25.65	25.30	25.65	1,013,000	25,766,182	25.436	11.12	11.03	11.12	10.97	11.12	2,336,704	11.027	1.18%
2012-11-13	0	25.35	25.25	25.35	25.10	25.40	1,072,758	27,143,426	25.302	10.99	10.95	10.99	10.88	11.01	2,474,549	10.969	-0.59%
2012-11-12	0	25.50	25.35	25.50	25.30	25.50	788,587	20,053,389	25.430	11.05	10.99	11.05	10.97	11.05	1,819,047	11.024	0.20%
2012-11-09	0	25.45	25.40	25.50	25.15	25.75	1,049,000	26,677,897	25.432	11.03	11.01	11.05	10.90	11.16	2,419,746	11.025	-0.78%
2012-11-08	0	25.65	25.55	25.60	25.45	25.85	2,354,945	60,426,454	25.659	11.12	11.08	11.10	11.03	11.21	5,432,191	11.124	-0.77%
2012-11-07	0	25.85	25.75	25.85	25.25	26.00	1,459,672	37,578,953	25.745	11.21	11.16	11.21	10.95	11.27	3,367,050	11.161	1.97%
2012-11-06	0	25.35	25.35	25.40	25.10	25.50	691,700	17,448,000	25.225	10.99	10.99	11.01	10.88	11.05	1,595,556	10.935	-0.59%
2012-11-05	0	25.50	25.50	25.55	25.15	25.55	804,288	20,409,585	25.376	11.05	11.05	11.08	10.90	11.08	1,855,265	11.001	0.59%
2012-11-02	0	25.35	25.35	25.40	25.20	25.65	1,167,559	29,549,500	25.309	10.99	10.99	11.01	10.92	11.12	2,693,228	10.972	0.40%
2012-11-01	0	25.25	25.20	25.30	24.85	25.35	981,614	24,673,145	25.135	10.95	10.92	10.97	10.77	10.99	2,264,305	10.897	1.41%
2012-10-31	0	24.90	24.85	24.90	24.60	25.00	750,122	18,613,187	24.814	10.79	10.77	10.79	10.66	10.84	1,730,319	10.757	1.22%
2012-10-30	0	24.60	24.55	24.70	24.40	24.80	980,010	24,071,447	24.562	10.66	10.64	10.71	10.58	10.75	2,260,606	10.648	0.00%
2012-10-29	0	24.60	24.55	24.65	24.25	24.65	1,046,600	25,627,606	24.487	10.66	10.64	10.69	10.51	10.69	2,414,210	10.615	0.61%
2012-10-26	0	24.45	24.40	24.50	24.20	24.85	1,581,000	38,591,504	24.410	10.60	10.58	10.62	10.49	10.77	3,646,919	10.582	-0.20%
2012-10-25	0	24.50	24.45	24.55	24.20	25.55	3,877,264	96,118,740	24.790	10.62	10.60	10.64	10.49	11.08	8,943,750	10.747	-3.35%
2012-10-24	0	25.35	25.30	25.40	25.25	25.80	2,106,400	53,645,175	25.468	10.99	10.97	11.01	10.95	11.18	4,858,868	11.041	-2.12%
2012-10-22	0	25.90	25.70	25.90	25.30	25.90	1,099,684	28,200,299	25.644	11.23	11.14	11.23	10.97	11.23	2,536,660	11.117	0.78%
2012-10-19	0	25.70	25.55	25.70	25.35	25.80	2,473,080	63,151,899	25.536	11.14	11.08	11.14	10.99	11.18	5,704,695	11.070	0.00%
2012-10-18	0	25.70	25.55	25.70	25.25	25.70	2,790,216	70,993,346	25.444	11.14	11.08	11.14	10.95	11.14	6,436,238	11.030	1.98%
2012-10-17	0	25.20	25.10	25.30	24.70	25.30	4,257,142	106,653,496	25.053	10.92	10.88	10.97	10.71	10.97	9,820,021	10.861	2.65%
2012-10-16	0	24.55	24.55	24.60	24.20	24.60	1,692,410	41,309,095	24.408	10.64	10.64	10.66	10.49	10.66	3,903,911	10.581	1.24%
2012-10-15	0	24.25	24.15	24.25	24.05	24.35	896,819	21,701,737	24.199	10.51	10.47	10.51	10.43	10.56	2,068,707	10.490	0.62%
2012-10-12	0	24.10	24.10	24.15	23.35	24.20	1,451,526	34,809,364	23.981	10.45	10.45	10.47	10.12	10.49	3,348,259	10.396	1.90%
2012-10-11	0	23.65	23.60	23.65	23.45	23.75	868,111	20,466,974	23.576	10.25	10.23	10.25	10.17	10.30	2,002,486	10.221	0.64%
2012-10-10	0	23.50	23.50	23.55	23.30	23.60	393,300	9,228,400	23.464	10.19	10.19	10.21	10.10	10.23	907,232	10.172	-0.42%
2012-10-09	0	23.60	23.50	23.60	23.45	23.90	1,042,039	24,675,218	23.680	10.23	10.19	10.23	10.17	10.36	2,403,689	10.266	1.07%
2012-10-08	0	23.35	23.35	23.40	23.35	24.05	757,000	17,850,000	23.580	10.12	10.12	10.14	10.12	10.43	1,746,185	10.222	-2.51%
2012-10-05	0	23.95	23.95	24.00	23.80	24.00	1,593,049	38,053,433	23.887	10.38	10.38	10.40	10.32	10.40	3,674,713	10.355	0.63%
2012-10-04	0	23.80	23.75	23.80	23.05	23.80	1,855,000	43,366,383	23.378	10.32	10.30	10.32	9.993	10.32	4,278,960	10.135	3.03%
2012-10-03	0	23.10	23.10	23.20	23.00	23.40	1,275,800	29,552,865	23.164	10.01	10.01	10.06	9.971	10.14	2,942,909	10.042	0.22%
2012-09-28	0	23.05	23.00	23.05	22.90	23.10	1,877,376	43,248,010	23.036	9.993	9.971	9.993	9.928	10.01	4,330,575	9.9867	0.66%
2012-09-27	0	22.90	22.85	22.90	22.80	23.05	786,539	18,001,778	22.887	9.928	9.906	9.928	9.884	9.993	1,814,323	9.9220	0.22%
2012-09-26	0	22.85	22.80	22.85	22.70	23.05	1,574,582	35,928,678	22.818	9.906	9.884	9.906	9.841	9.993	3,632,115	9.8919	-1.30%
2012-09-25	0	23.15	23.10	23.15	23.00	23.45	1,302,299	30,140,335	23.144	10.04	10.01	10.04	9.971	10.17	3,004,035	10.033	-0.86%
2012-09-24	0	23.35	23.30	23.40	22.55	23.40	2,195,320	50,656,073	23.075	10.12	10.10	10.14	9.776	10.14	5,063,982	10.003	4.01%
2012-09-21	0	22.45	22.30	22.45	22.20	22.50	1,411,614	31,619,651	22.400	9.732	9.667	9.732	9.624	9.754	3,256,194	9.7106	0.00%
2012-09-20	0	22.45	22.35	22.45	22.35	22.75	859,000	19,330,387	22.503	9.732	9.689	9.732	9.689	9.863	1,981,470	9.7556	-0.66%
2012-09-19	0	22.60	22.55	22.70	22.40	22.90	1,977,067	44,786,989	22.653	9.797	9.776	9.841	9.711	9.928	4,560,534	9.8206	-0.88%
2012-09-18	0	22.80	22.75	22.80	22.70	23.05	764,160	17,507,491	22.911	9.884	9.863	9.884	9.841	9.993	1,762,701	9.9322	-1.72%
2012-09-17	0	23.20	23.05	23.25	22.70	23.40	2,849,244	65,765,993	23.082	10.06	9.993	10.08	9.841	10.14	6,572,399	10.006	2.88%
2012-09-14	0	22.55	22.55	22.60	22.35	22.60	2,025,000	45,376,248	22.408	9.776	9.776	9.797	9.689	9.797	4,671,102	9.7143	2.50%
2012-09-13	0	22.00	21.95	22.00	21.65	22.10	757,132	16,616,946	21.947	9.537	9.516	9.537	9.386	9.581	1,746,489	9.5145	0.69%
2012-09-12	0	21.85	21.85	21.90	21.75	22.15	680,757	14,886,633	21.868	9.472	9.472	9.494	9.429	9.602	1,570,314	9.4800	-0.23%
2012-09-11	0	21.90	21.80	21.95	21.65	22.25	685,000	14,933,400	21.801	9.494	9.451	9.516	9.386	9.646	1,580,101	9.4509	-0.90%
2012-09-10	0	22.60	22.55	22.65	22.40	22.75	1,309,550	29,581,320	22.589	9.581	9.560	9.602	9.496	9.644	3,089,104	9.5760	0.89%
2012-09-07	0	22.40	22.35	22.50	22.10	22.60	1,709,000	38,320,800	22.423	9.496	9.475	9.538	9.369	9.581	4,031,369	9.5057	1.82%
2012-09-06	0	22.00	21.95	22.10	21.75	22.30	1,093,751	24,149,597	22.080	9.326	9.305	9.369	9.220	9.454	2,580,055	9.3601	1.38%
2012-09-05	0	21.70	21.65	21.75	21.55	21.75	1,116,784	24,190,017	21.660	9.199	9.178	9.220	9.136	9.220	2,634,387	9.1824	-0.23%
2012-09-04	0	21.75	21.70	21.75	21.60	21.80	579,000	12,583,700	21.734	9.220	9.199	9.220	9.157	9.242	1,365,806	9.2134	0.93%
2012-09-03	0	21.55	21.50	21.55	21.20	21.65	732,000	15,764,718	21.537	9.136	9.114	9.136	8.987	9.178	1,726,718	9.1299	1.17%
2012-08-31	0	21.30	21.25	21.35	21.20	21.50	933,421	19,895,190	21.314	9.030	9.008	9.051	8.987	9.114	2,201,851	9.0357	1.19%
2012-08-30	0	21.05	21.00	21.10	20.90	21.35	802,129	16,935,863	21.114	8.924	8.902	8.945	8.860	9.051	1,892,146	8.9506	-2.09%
2012-08-29	0	21.50	21.50	21.55	21.30	22.30	1,255,000	27,215,775	21.686	9.114	9.114	9.136	9.030	9.454	2,960,426	9.1932	-3.59%
2012-08-28	0	22.30	22.30	22.40	22.15	22.60	1,266,000	28,325,200	22.374	9.454	9.454	9.496	9.390	9.581	2,986,374	9.4848	-0.22%
2012-08-27	0	22.35	22.25	22.40	22.25	22.60	586,000	13,102,250	22.359	9.475	9.432	9.496	9.432	9.581	1,382,318	9.4785	-0.22%
2012-08-24	0	22.40	22.40	22.45	21.90	22.60	1,673,165	37,331,580	22.312	9.496	9.496	9.517	9.284	9.581	3,946,837	9.4586	1.82%
2012-08-23	0	22.00	21.95	22.00	21.95	22.00	664,219	14,603,363	21.986	9.326	9.305	9.326	9.305	9.326	1,566,829	9.3203	0.00%
2012-08-22	0	22.00	21.90	22.00	21.90	22.00	448,000	9,836,450	21.956	9.326	9.284	9.326	9.284	9.326	1,056,789	9.3079	0.23%
2012-08-21	0	21.95	21.90	22.00	21.85	22.00	448,000	9,832,600	21.948	9.305	9.284	9.326	9.263	9.326	1,056,789	9.3042	0.23%
2012-08-20	0	21.90	21.85	21.90	21.85	22.15	444,000	9,746,800	21.952	9.284	9.263	9.284	9.263	9.390	1,047,354	9.3061	-0.45%
2012-08-17	0	22.00	21.95	22.10	21.90	22.15	631,328	13,921,109	22.051	9.326	9.305	9.369	9.284	9.390	1,489,243	9.3478	0.00%
2012-08-16	0	22.00	21.90	22.05	21.60	22.15	1,216,900	26,743,320	21.977	9.326	9.284	9.348	9.157	9.390	2,870,551	9.3164	1.38%
2012-08-15	0	21.70	21.65	21.70	21.45	21.75	886,454	19,112,672	21.561	9.199	9.178	9.199	9.093	9.220	2,091,061	9.1402	0.00%
2012-08-14	0	21.70	21.70	21.75	21.30	21.80	722,200	15,538,316	21.515	9.199	9.199	9.220	9.030	9.242	1,703,601	9.1209	0.00%
2012-08-13	0	21.70	21.65	21.70	21.60	22.05	366,268	7,961,782	21.738	9.199	9.178	9.199	9.157	9.348	863,991	9.2151	-1.14%
2012-08-10	0	21.95	21.80	22.00	21.75	22.25	653,225	14,293,926	21.882	9.305	9.242	9.326	9.220	9.432	1,540,896	9.2764	-0.68%
2012-08-09	0	22.10	22.10	22.15	21.95	22.20	746,717	16,501,408	22.099	9.369	9.369	9.390	9.305	9.411	1,761,434	9.3682	0.45%
2012-08-08	0	22.00	21.90	22.00	21.80	22.20	1,439,400	31,641,800	21.983	9.326	9.284	9.326	9.242	9.411	3,395,408	9.3190	0.46%
2012-08-07	0	21.90	21.90	22.00	21.30	22.10	2,411,407	52,621,587	21.822	9.284	9.284	9.326	9.030	9.369	5,688,280	9.2509	2.82%
2012-08-06	0	21.30	21.30	21.35	21.10	21.50	865,025	18,454,041	21.334	9.030	9.030	9.051	8.945	9.114	2,040,512	9.0438	0.95%
2012-08-03	0	21.10	21.05	21.15	20.95	21.25	570,571	12,015,519	21.059	8.945	8.924	8.966	8.881	9.008	1,345,923	8.9273	-1.40%
2012-08-02	0	21.40	21.25	21.40	21.25	21.60	614,300	13,120,380	21.358	9.072	9.008	9.072	9.008	9.157	1,449,075	9.0543	-0.93%
2012-08-01	0	21.60	21.45	21.60	21.15	21.60	1,105,000	23,668,700	21.420	9.157	9.093	9.157	8.966	9.157	2,606,590	9.0803	1.65%
2012-07-31	0	21.25	21.10	21.30	20.85	21.30	1,061,022	22,463,512	21.172	9.008	8.945	9.030	8.839	9.030	2,502,850	8.9752	1.67%
2012-07-30	0	20.90	20.85	20.95	20.85	21.35	977,250	20,621,345	21.101	8.860	8.839	8.881	8.839	9.051	2,305,240	8.9454	-0.95%
2012-07-27	0	21.10	21.05	21.15	20.90	21.15	1,126,385	23,678,554	21.022	8.945	8.924	8.966	8.860	8.966	2,657,035	8.9116	1.93%
2012-07-26	0	20.70	20.70	20.75	20.65	21.00	930,684	19,351,224	20.792	8.775	8.775	8.796	8.754	8.902	2,195,395	8.8145	0.00%
2012-07-25	0	20.70	20.70	20.75	20.60	20.80	1,639,154	33,909,895	20.687	8.775	8.775	8.796	8.733	8.818	3,866,608	8.7699	-0.72%
2012-07-24	0	20.85	20.80	20.85	20.65	21.20	1,548,419	32,246,523	20.825	8.839	8.818	8.839	8.754	8.987	3,652,573	8.8284	0.97%
2012-07-23	0	20.65	20.65	20.70	20.55	20.80	1,460,223	30,176,698	20.666	8.754	8.754	8.775	8.712	8.818	3,444,527	8.7608	-2.36%
2012-07-20	0	21.15	21.10	21.15	21.00	21.30	1,501,571	31,747,769	21.143	8.966	8.945	8.966	8.902	9.030	3,542,063	8.9631	0.48%
2012-07-19	0	21.05	21.05	21.10	20.55	21.10	2,093,332	43,734,061	20.892	8.924	8.924	8.945	8.712	8.945	4,937,971	8.8567	2.43%
2012-07-18	0	20.55	20.50	20.55	20.45	20.70	2,151,268	44,194,659	20.544	8.712	8.690	8.712	8.669	8.775	5,074,637	8.7089	-0.24%
2012-07-17	0	20.60	20.55	20.65	20.40	20.75	1,764,887	36,281,683	20.558	8.733	8.712	8.754	8.648	8.796	4,163,201	8.7149	0.98%
2012-07-16	0	20.40	20.25	20.40	20.25	20.75	2,610,245	53,259,959	20.404	8.648	8.584	8.648	8.584	8.796	6,157,320	8.6499	0.00%
2012-07-13	0	20.40	20.30	20.35	20.30	20.75	1,964,722	40,099,321	20.410	8.648	8.606	8.627	8.606	8.796	4,634,592	8.6522	-0.24%
2012-07-12	0	20.45	20.40	20.45	20.40	21.00	5,613,241	115,426,331	20.563	8.669	8.648	8.669	8.648	8.902	13,241,102	8.7173	-1.68%
2012-07-11	0	20.80	20.75	20.80	20.40	21.00	2,490,408	51,717,661	20.767	8.818	8.796	8.818	8.648	8.902	5,874,636	8.8036	0.97%
2012-07-10	0	20.60	20.55	20.60	20.40	20.95	2,930,000	60,259,400	20.566	8.733	8.712	8.733	8.648	8.881	6,911,592	8.7186	-1.20%
2012-07-09	0	20.85	20.80	20.90	20.80	21.55	1,525,000	32,149,400	21.082	8.839	8.818	8.860	8.818	9.136	3,597,330	8.9370	-3.92%
2012-07-06	0	21.70	21.65	21.75	21.45	21.80	2,080,360	45,029,343	21.645	9.199	9.178	9.220	9.093	9.242	4,907,372	9.1759	1.64%
2012-07-05	0	21.35	21.35	21.40	20.75	21.45	1,564,237	33,106,391	21.165	9.051	9.051	9.072	8.796	9.093	3,689,886	8.9722	2.89%
2012-07-04	0	20.75	20.70	20.75	20.60	20.95	1,879,771	39,025,077	20.761	8.796	8.775	8.796	8.733	8.881	4,434,201	8.8009	0.73%
2012-07-03	0	20.60	20.55	20.60	20.55	20.85	3,335,889	69,010,150	20.687	8.733	8.712	8.733	8.712	8.839	7,869,045	8.7698	0.98%
2012-06-29	0	20.40	20.35	20.40	20.10	20.40	2,446,500	49,640,825	20.291	8.648	8.627	8.648	8.521	8.648	5,771,061	8.6017	1.49%
2012-06-28	0	20.10	20.10	20.15	20.05	20.65	2,253,358	45,677,689	20.271	8.521	8.521	8.542	8.500	8.754	5,315,457	8.5934	-1.23%
2012-06-27	0	20.35	20.35	20.40	20.25	20.55	2,553,000	51,983,850	20.362	8.627	8.627	8.648	8.584	8.712	6,022,284	8.6319	-0.49%
2012-06-26	0	20.45	20.30	20.45	20.10	20.50	1,891,178	38,301,139	20.253	8.669	8.606	8.669	8.521	8.690	4,461,109	8.5856	0.25%
2012-06-25	0	20.40	20.40	20.55	20.40	20.80	1,986,521	40,880,111	20.579	8.648	8.648	8.712	8.648	8.818	4,686,014	8.7239	-1.92%
2012-06-22	0	20.80	20.80	20.90	20.80	21.35	1,364,000	28,610,424	20.975	8.818	8.818	8.860	8.818	9.051	3,217,546	8.8920	-2.35%
2012-06-21	0	21.30	21.30	21.40	21.25	22.10	688,014	14,826,608	21.550	9.030	9.030	9.072	9.008	9.369	1,622,960	9.1355	-3.18%
2012-06-20	0	22.00	21.90	22.00	21.90	22.25	1,256,614	27,623,003	21.982	9.326	9.284	9.326	9.284	9.432	2,964,233	9.3188	0.00%
2012-06-19	0	22.00	21.95	22.00	21.70	22.05	1,535,626	33,620,334	21.894	9.326	9.305	9.326	9.199	9.348	3,622,396	9.2812	0.23%
2012-06-18	0	21.95	21.95	22.00	21.85	22.20	1,538,000	33,827,475	21.994	9.305	9.305	9.326	9.263	9.411	3,627,996	9.3240	1.62%
2012-06-15	0	21.60	21.55	21.70	21.35	21.80	1,305,084	28,078,043	21.514	9.157	9.136	9.199	9.051	9.242	3,078,569	9.1205	1.17%
2012-06-14	0	21.35	21.30	21.35	21.30	21.95	653,309	14,102,500	21.586	9.051	9.030	9.051	9.030	9.305	1,541,094	9.1510	-2.51%
2012-06-13	0	21.90	21.90	21.95	21.50	21.95	1,023,811	22,310,721	21.792	9.284	9.284	9.305	9.114	9.305	2,415,073	9.2381	1.39%
2012-06-12	0	21.60	21.55	21.70	21.20	21.80	698,844	15,079,218	21.577	9.157	9.136	9.199	8.987	9.242	1,648,507	9.1472	0.70%
2012-06-11	0	21.45	21.40	21.45	21.20	21.75	1,618,126	34,530,740	21.340	9.093	9.072	9.093	8.987	9.220	3,817,005	9.0466	0.47%
2012-06-08	0	21.35	21.20	21.35	21.10	21.60	921,000	19,575,165	21.254	9.051	8.987	9.051	8.945	9.157	2,172,551	9.0102	-0.23%
2012-06-07	0	21.40	21.25	21.40	21.25	21.80	972,500	20,853,996	21.444	9.072	9.008	9.072	9.008	9.242	2,294,035	9.0905	1.66%
2012-06-06	0	21.05	20.95	21.15	20.80	21.30	467,522	9,880,207	21.133	8.924	8.881	8.966	8.818	9.030	1,102,840	8.9589	1.94%
2012-06-05	0	20.65	20.65	20.80	20.60	21.10	586,538	12,185,741	20.776	8.754	8.754	8.818	8.733	8.945	1,383,587	8.8074	1.23%
2012-06-04	0	20.40	20.40	20.55	20.30	20.95	1,149,300	23,549,837	20.491	8.648	8.648	8.712	8.606	8.881	2,711,089	8.6865	-3.77%
2012-06-01	0	21.20	21.00	21.10	21.00	21.70	1,109,839	23,665,893	21.324	8.987	8.902	8.945	8.902	9.199	2,618,005	9.0397	-2.30%
2012-05-31	0	21.70	21.60	21.65	21.50	21.95	1,441,775	31,258,973	21.681	9.199	9.157	9.178	9.114	9.305	3,401,010	9.1911	-1.81%
2012-05-30	0	22.10	21.95	22.10	21.75	22.20	994,040	21,875,914	22.007	9.369	9.305	9.369	9.220	9.411	2,344,846	9.3294	-0.23%
2012-05-29	0	22.15	22.10	22.20	21.55	22.20	1,264,000	27,838,225	22.024	9.390	9.369	9.411	9.136	9.411	2,981,656	9.3365	2.69%
2012-05-28	0	22.15	22.15	22.25	21.85	22.30	903,000	19,995,911	22.144	9.144	9.144	9.185	9.020	9.206	2,187,368	9.1415	1.37%
2012-05-25	0	21.85	21.80	21.85	21.50	21.85	698,500	15,184,864	21.739	9.020	9.000	9.020	8.876	9.020	1,692,000	8.9745	1.39%
2012-05-24	0	21.55	21.60	21.65	21.30	21.85	2,165,235	46,622,338	21.532	8.896	8.917	8.938	8.793	9.020	5,244,922	8.8890	-1.60%
2012-05-23	0	21.90	21.90	21.95	21.85	22.40	1,005,500	22,147,950	22.027	9.041	9.041	9.062	9.020	9.247	2,435,657	9.0932	-2.01%
2012-05-22	0	22.35	22.35	22.40	22.30	22.60	1,415,000	31,715,600	22.414	9.227	9.227	9.247	9.206	9.330	3,427,603	9.2530	0.68%
2012-05-21	0	22.20	22.10	22.15	22.05	22.75	582,000	12,911,450	22.185	9.165	9.123	9.144	9.103	9.392	1,409,798	9.1584	-0.89%
2012-05-18	0	22.40	22.30	22.40	22.00	22.50	1,368,000	30,290,175	22.142	9.247	9.206	9.247	9.082	9.289	3,313,753	9.1407	-0.88%
2012-05-17	0	22.60	22.50	22.55	22.50	23.20	881,571	20,084,129	22.782	9.330	9.289	9.309	9.289	9.578	2,135,459	9.4051	0.00%
2012-05-16	0	22.60	22.55	22.65	22.55	23.35	941,900	21,460,225	22.784	9.330	9.309	9.350	9.309	9.639	2,281,596	9.4058	-3.21%
2012-05-15	0	23.35	23.45	23.50	23.15	23.90	892,123	20,889,803	23.416	9.639	9.681	9.701	9.557	9.867	2,161,020	9.6666	-1.27%
2012-05-14	0	23.65	23.60	23.75	23.60	24.25	517,714	12,316,157	23.789	9.763	9.743	9.805	9.743	10.01	1,254,076	9.8209	-0.42%
2012-05-11	0	23.75	23.65	23.80	23.65	24.00	488,824	11,609,484	23.750	9.805	9.763	9.825	9.763	9.908	1,184,095	9.8045	-0.21%
2012-05-10	0	23.80	23.70	23.80	23.70	24.25	1,349,846	32,210,300	23.862	9.825	9.784	9.825	9.784	10.01	3,269,778	9.8509	-0.42%
2012-05-09	0	23.90	23.90	24.05	23.85	24.60	1,043,000	25,140,479	24.104	9.867	9.867	9.928	9.846	10.16	2,526,494	9.9507	-2.05%
2012-05-08	0	24.40	24.35	24.45	24.15	25.05	640,200	15,710,795	24.540	10.07	10.05	10.09	9.970	10.34	1,550,778	10.131	-1.01%
2012-05-07	0	24.65	24.55	24.70	24.50	24.85	792,000	19,516,196	24.642	10.18	10.13	10.20	10.11	10.26	1,918,489	10.173	-2.57%
2012-05-04	0	25.30	25.25	25.30	24.95	25.50	786,517	19,798,574	25.172	10.44	10.42	10.44	10.30	10.53	1,905,207	10.392	-0.39%
2012-05-03	0	25.40	25.40	25.45	25.30	25.70	470,000	11,950,100	25.426	10.49	10.49	10.51	10.44	10.61	1,138,497	10.496	-1.55%
2012-05-02	0	25.80	25.75	25.95	25.70	26.40	882,140	23,038,695	26.117	10.65	10.63	10.71	10.61	10.90	2,136,838	10.782	-0.58%
2012-04-30	0	25.95	25.80	25.90	25.60	26.05	706,000	18,273,706	25.883	10.71	10.65	10.69	10.57	10.75	1,710,168	10.685	1.76%
2012-04-27	0	25.50	25.45	25.55	25.35	26.25	649,000	16,696,150	25.726	10.53	10.51	10.55	10.47	10.84	1,572,095	10.620	-1.92%
2012-04-26	0	26.00	25.95	26.00	25.50	26.00	731,000	18,860,850	25.801	10.73	10.71	10.73	10.53	10.73	1,770,726	10.651	1.56%
2012-04-25	0	25.60	25.55	25.60	25.15	25.75	636,779	16,277,959	25.563	10.57	10.55	10.57	10.38	10.63	1,542,491	10.553	1.59%
2012-04-24	0	25.20	25.15	25.30	25.10	25.55	660,000	16,669,650	25.257	10.40	10.38	10.44	10.36	10.55	1,598,740	10.427	-0.98%
2012-04-23	0	25.45	25.40	25.50	24.80	25.65	2,722,000	69,291,187	25.456	10.51	10.49	10.53	10.24	10.59	6,593,593	10.509	1.39%
2012-04-20	0	25.10	25.00	25.10	24.90	25.15	733,392	18,358,675	25.033	10.36	10.32	10.36	10.28	10.38	1,776,520	10.334	0.80%
2012-04-19	0	24.90	24.85	24.90	24.80	25.05	954,000	23,713,875	24.857	10.28	10.26	10.28	10.24	10.34	2,310,907	10.262	-0.40%
2012-04-18	0	25.00	24.85	25.05	24.85	25.50	1,022,000	25,618,200	25.067	10.32	10.26	10.34	10.26	10.53	2,475,625	10.348	1.01%
2012-04-17	0	24.75	24.75	24.80	24.35	24.80	1,856,826	45,723,933	24.625	10.22	10.22	10.24	10.05	10.24	4,497,853	10.166	1.64%
2012-04-16	0	24.35	24.35	24.40	24.20	24.50	851,000	20,720,313	24.348	10.05	10.05	10.07	9.990	10.11	2,061,406	10.052	-1.02%
2012-04-13	0	24.60	24.45	24.60	24.00	24.60	1,263,049	30,768,666	24.361	10.16	10.09	10.16	9.908	10.16	3,059,527	10.057	3.14%
2012-04-12	0	23.85	23.80	23.85	23.70	23.95	690,580	16,461,312	23.837	9.846	9.825	9.846	9.784	9.887	1,672,815	9.8405	1.06%
2012-04-11	0	23.60	23.60	23.75	23.55	24.25	1,788,708	42,861,336	23.962	9.743	9.743	9.805	9.722	10.01	4,332,848	9.8922	-2.48%
2012-04-10	0	24.20	24.20	24.35	23.60	24.45	855,146	20,710,478	24.219	9.990	9.990	10.05	9.743	10.09	2,071,449	9.9981	1.47%
2012-04-05	0	23.85	23.80	23.90	23.55	24.00	1,298,207	30,917,936	23.816	9.846	9.825	9.867	9.722	9.908	3,144,691	9.8318	-0.83%
2012-04-03	0	24.05	24.05	24.10	23.95	24.50	1,912,266	46,234,509	24.178	9.928	9.928	9.949	9.887	10.11	4,632,147	9.9812	0.84%
2012-04-02	0	23.85	23.85	24.00	23.85	24.30	810,211	19,486,683	24.051	9.846	9.846	9.908	9.846	10.03	1,962,602	9.9290	-0.42%
2012-03-30	0	23.95	23.85	23.90	23.65	24.25	1,177,008	28,198,753	23.958	9.887	9.846	9.867	9.763	10.01	2,851,107	9.8905	-0.21%
2012-03-29	0	24.00	23.95	24.00	23.95	24.65	1,092,952	26,342,218	24.102	9.908	9.887	9.908	9.887	10.18	2,647,495	9.9499	-3.03%
2012-03-28	0	24.75	24.70	24.75	24.40	24.90	626,000	15,443,136	24.670	10.22	10.20	10.22	10.07	10.28	1,516,381	10.184	0.00%
2012-03-27	0	24.75	24.60	24.75	24.40	24.75	922,578	22,702,479	24.608	10.22	10.16	10.22	10.07	10.22	2,234,792	10.159	1.43%
2012-03-26	0	24.40	24.45	24.55	24.05	24.65	462,000	11,255,700	24.363	10.07	10.09	10.13	9.928	10.18	1,119,118	10.058	1.24%
2012-03-23	0	24.10	24.05	24.10	24.00	24.45	1,389,000	33,470,088	24.097	9.949	9.928	9.949	9.908	10.09	3,364,622	9.9477	-1.03%
2012-03-22	0	24.35	24.35	24.50	24.30	24.90	731,700	17,928,674	24.503	10.05	10.05	10.11	10.03	10.28	1,772,422	10.115	-0.61%
2012-03-21	0	24.50	24.50	24.60	24.30	25.05	987,000	24,183,475	24.502	10.11	10.11	10.16	10.03	10.34	2,390,844	10.115	-2.00%
2012-03-20	0	25.00	24.85	25.00	24.70	25.65	1,807,799	44,947,603	24.863	10.32	10.26	10.32	10.20	10.59	4,379,093	10.264	-2.34%
2012-03-19	0	25.60	25.50	25.55	25.45	26.25	1,529,042	39,853,207	26.064	10.57	10.53	10.55	10.51	10.84	3,703,850	10.760	-2.10%
2012-03-16	0	26.15	26.00	26.20	26.00	26.80	788,587	20,790,070	26.364	10.80	10.73	10.82	10.73	11.06	1,910,221	10.884	-0.38%
2012-03-15	0	26.25	26.20	26.30	25.95	26.90	1,186,398	31,301,257	26.383	10.84	10.82	10.86	10.71	11.10	2,873,852	10.892	-0.94%
2012-03-14	0	26.50	26.50	26.55	26.20	27.00	921,401	24,553,368	26.648	10.94	10.94	10.96	10.82	11.15	2,231,941	11.001	0.19%
2012-03-13	0	26.45	26.45	26.50	26.40	26.85	720,062	19,190,685	26.651	10.92	10.92	10.94	10.90	11.08	1,744,231	11.002	1.15%
2012-03-12	0	26.15	26.05	26.25	26.00	26.30	843,161	22,017,146	26.113	10.80	10.75	10.84	10.73	10.86	2,042,418	10.780	0.38%
2012-03-09	0	26.05	26.05	26.15	25.85	26.40	1,358,000	35,442,150	26.099	10.75	10.75	10.80	10.67	10.90	3,289,530	10.774	0.58%
2012-03-08	0	25.90	25.85	25.95	25.80	26.10	1,164,201	30,216,313	25.955	10.69	10.67	10.71	10.65	10.77	2,820,084	10.715	0.19%
2012-03-07	0	25.85	25.80	25.90	25.60	26.05	1,125,351	29,078,735	25.840	10.67	10.65	10.69	10.57	10.75	2,725,976	10.667	-1.34%
2012-03-06	0	26.20	26.10	26.20	26.00	27.20	1,769,477	46,528,889	26.295	10.82	10.77	10.82	10.73	11.23	4,286,264	10.855	-3.50%
2012-03-05	0	27.15	26.95	27.00	26.85	27.15	1,452,000	39,263,813	27.041	11.21	11.13	11.15	11.08	11.21	3,517,229	11.163	0.00%
2012-03-02	0	27.15	27.05	27.10	26.90	27.70	1,199,973	32,508,675	27.091	11.21	11.17	11.19	11.10	11.44	2,906,735	11.184	-0.55%
2012-03-01	0	27.30	27.10	27.35	27.00	28.20	1,151,000	31,443,200	27.318	11.27	11.19	11.29	11.15	11.64	2,788,106	11.278	-3.02%
2012-02-29	0	28.15	28.10	28.20	27.40	28.20	1,377,677	38,546,301	27.979	11.62	11.60	11.64	11.31	11.64	3,337,194	11.551	1.81%
2012-02-28	0	27.65	27.55	27.65	27.30	27.70	815,821	22,485,433	27.562	11.41	11.37	11.41	11.27	11.44	1,976,191	11.378	0.00%
2012-02-27	0	27.65	27.65	27.70	27.30	27.80	1,218,400	33,694,070	27.654	11.41	11.41	11.44	11.27	11.48	2,951,372	11.416	0.55%
2012-02-24	0	27.50	27.45	27.50	26.95	27.50	677,174	18,539,963	27.378	11.35	11.33	11.35	11.13	11.35	1,640,342	11.303	2.04%
2012-02-23	0	26.95	26.95	27.00	26.95	27.55	709,000	19,254,850	27.158	11.13	11.13	11.15	11.13	11.37	1,717,435	11.211	-2.00%
2012-02-22	0	27.50	27.35	27.50	26.90	27.50	805,856	22,014,209	27.318	11.35	11.29	11.35	11.10	11.35	1,952,052	11.277	1.48%
2012-02-21	0	27.10	27.00	27.05	26.60	27.50	414,911	11,192,333	26.975	11.19	11.15	11.17	10.98	11.35	1,005,053	11.136	-0.73%
2012-02-20	0	27.30	27.20	27.30	27.10	27.45	1,594,450	43,521,678	27.296	11.27	11.23	11.27	11.19	11.33	3,862,290	11.268	1.87%
2012-02-17	0	26.80	26.80	26.85	26.60	26.95	793,552	21,275,271	26.810	11.06	11.06	11.08	10.98	11.13	1,922,248	11.068	1.13%
2012-02-16	0	26.50	26.45	26.50	26.30	26.80	581,951	15,434,429	26.522	10.94	10.92	10.94	10.86	11.06	1,409,680	10.949	0.00%
2012-02-15	0	26.50	26.50	26.65	26.30	26.80	857,074	22,711,681	26.499	10.94	10.94	11.00	10.86	11.06	2,076,120	10.939	0.57%
2012-02-14	0	26.35	26.30	26.35	25.80	26.40	1,320,500	34,474,608	26.107	10.88	10.86	10.88	10.65	10.90	3,198,692	10.778	0.57%
2012-02-13	0	26.20	26.10	26.25	25.50	26.95	1,681,918	43,897,361	26.100	10.82	10.77	10.84	10.53	11.13	4,074,167	10.775	-1.50%
2012-02-10	0	26.60	26.45	26.65	26.35	26.95	2,237,597	59,538,759	26.608	10.98	10.92	11.00	10.88	11.13	5,420,207	10.985	0.95%
2012-02-09	0	26.35	26.25	26.40	25.40	26.40	1,779,450	46,631,795	26.206	10.88	10.84	10.90	10.49	10.90	4,310,422	10.818	1.93%
2012-02-08	0	25.85	25.85	25.90	25.20	25.90	2,149,000	54,901,024	25.547	10.67	10.67	10.69	10.40	10.69	5,205,596	10.547	1.57%
2012-02-07	0	25.45	25.40	25.45	25.20	25.70	816,527	20,771,863	25.439	10.51	10.49	10.51	10.40	10.61	1,977,901	10.502	0.00%
2012-02-06	0	25.45	25.40	25.50	25.35	25.80	1,237,041	31,526,374	25.485	10.51	10.49	10.53	10.47	10.65	2,996,526	10.521	0.39%
2012-02-03	0	25.35	25.30	25.35	25.05	25.65	1,194,182	30,282,696	25.359	10.47	10.44	10.47	10.34	10.59	2,892,708	10.469	0.60%
2012-02-02	0	25.20	25.20	25.25	24.95	25.25	1,116,200	28,058,670	25.138	10.40	10.40	10.42	10.30	10.42	2,703,809	10.377	1.61%
2012-02-01	0	24.80	24.80	24.85	24.70	25.20	723,086	18,014,203	24.913	10.24	10.24	10.26	10.20	10.40	1,751,556	10.285	0.20%
2012-01-31	0	24.75	24.70	24.80	23.85	24.80	1,621,000	39,808,549	24.558	10.22	10.20	10.24	9.846	10.24	3,926,603	10.138	1.02%
2012-01-30	0	24.50	24.45	24.50	24.25	25.40	737,816	18,172,287	24.630	10.11	10.09	10.11	10.01	10.49	1,787,237	10.168	-2.97%
2012-01-27	0	25.25	25.25	25.30	24.95	25.55	1,297,000	32,632,425	25.160	10.42	10.42	10.44	10.30	10.55	3,141,767	10.387	-0.59%
2012-01-26	0	25.40	25.30	25.45	24.80	25.50	2,403,348	60,525,950	25.184	10.49	10.44	10.51	10.24	10.53	5,821,712	10.397	2.21%
2012-01-20	0	24.85	24.75	24.85	24.25	24.90	2,052,787	50,514,600	24.608	10.26	10.22	10.26	10.01	10.28	4,972,536	10.159	2.05%
2012-01-19	0	24.35	24.30	24.35	23.90	24.40	2,187,800	53,016,920	24.233	10.05	10.03	10.05	9.867	10.07	5,299,582	10.004	1.46%
2012-01-18	0	24.00	24.00	24.05	23.65	24.15	1,814,000	43,406,200	23.928	9.908	9.908	9.928	9.763	9.970	4,394,114	9.8783	0.84%
2012-01-17	0	23.80	23.75	23.85	23.35	24.20	2,835,000	67,294,150	23.737	9.825	9.805	9.846	9.639	9.990	6,867,317	9.7992	1.93%
2012-01-16	0	23.35	23.25	23.30	22.85	23.50	1,619,347	37,722,197	23.295	9.639	9.598	9.619	9.433	9.701	3,922,599	9.6166	0.21%
2012-01-13	0	23.30	23.15	23.30	23.00	23.40	2,603,975	60,500,922	23.234	9.619	9.557	9.619	9.495	9.660	6,307,697	9.5916	2.42%
2012-01-12	0	22.75	22.65	22.80	21.95	22.80	2,342,615	52,882,575	22.574	9.392	9.350	9.412	9.062	9.412	5,674,596	9.3192	3.64%
2012-01-11	0	21.95	21.80	22.00	21.60	22.00	1,335,098	29,174,891	21.852	9.062	9.000	9.082	8.917	9.082	3,234,053	9.0212	0.69%
2012-01-10	0	21.80	21.70	21.80	21.50	22.00	1,144,000	24,881,728	21.750	9.000	8.958	9.000	8.876	9.082	2,771,150	8.9788	-0.46%
2012-01-09	0	21.90	21.80	21.90	21.10	21.95	1,058,357	22,782,839	21.527	9.041	9.000	9.041	8.711	9.062	2,563,694	8.8867	2.34%
2012-01-06	0	21.40	21.25	21.40	21.15	21.75	990,557	21,224,627	21.427	8.834	8.773	8.834	8.731	8.979	2,399,460	8.8456	-1.15%
2012-01-05	0	21.65	21.75	21.80	21.55	21.80	701,426	15,201,777	21.673	8.938	8.979	9.000	8.896	9.000	1,699,088	8.9470	0.00%
2012-01-04	0	21.65	21.55	21.70	21.55	21.90	1,325,742	28,801,653	21.725	8.938	8.896	8.958	8.896	9.041	3,211,390	8.9686	-0.92%
2012-01-03	0	21.85	21.85	21.90	21.60	21.90	810,689	17,612,954	21.726	9.020	9.020	9.041	8.917	9.041	1,963,760	8.9690	1.39%
2011-12-30	0	21.55	21.40	21.60	21.35	21.80	1,367,484	29,421,155	21.515	8.896	8.834	8.917	8.814	9.000	3,312,503	8.8819	-1.15%
2011-12-29	0	21.80	21.75	21.80	21.35	21.95	2,311,150	50,247,127	21.741	9.000	8.979	9.000	8.814	9.062	5,598,377	8.9753	0.46%
2011-12-28	0	21.70	21.60	21.70	21.55	22.20	1,232,000	26,718,625	21.687	8.958	8.917	8.958	8.896	9.165	2,984,316	8.9530	-1.14%
2011-12-23	0	21.95	21.90	21.95	21.60	21.95	847,246	18,485,475	21.818	9.062	9.041	9.062	8.917	9.062	2,052,313	9.0071	1.15%
2011-12-22	0	21.70	21.60	21.75	21.35	21.85	2,040,476	44,259,063	21.691	8.958	8.917	8.979	8.814	9.020	4,942,714	8.9544	0.93%
2011-12-21	0	21.50	21.45	21.50	21.25	21.50	2,310,897	49,400,129	21.377	8.876	8.855	8.876	8.773	8.876	5,597,764	8.8250	2.14%
2011-12-20	0	21.05	21.00	21.05	20.80	21.30	2,116,800	44,375,475	20.963	8.690	8.669	8.690	8.587	8.793	5,127,597	8.6542	-0.71%
2011-12-19	0	21.20	21.25	21.30	20.50	21.30	1,812,800	37,792,840	20.848	8.752	8.773	8.793	8.463	8.793	4,391,207	8.6065	0.47%
2011-12-16	0	21.10	20.95	21.10	20.20	21.15	2,582,269	53,559,764	20.741	8.711	8.649	8.711	8.339	8.731	6,255,118	8.5626	3.69%
2011-12-15	0	20.35	20.30	20.35	19.96	20.35	2,332,079	47,029,658	20.166	8.401	8.380	8.401	8.240	8.401	5,649,074	8.3252	0.00%
2011-12-14	0	20.35	20.25	20.30	20.00	20.35	802,460	16,235,846	20.233	8.401	8.360	8.380	8.256	8.401	1,943,826	8.3525	0.00%
2011-12-13	0	20.35	20.30	20.35	20.05	20.35	1,299,876	26,236,597	20.184	8.401	8.380	8.401	8.277	8.401	3,148,734	8.3324	0.00%
2011-12-12	0	20.35	20.30	20.35	20.20	21.00	1,715,066	35,107,282	20.470	8.401	8.380	8.401	8.339	8.669	4,154,463	8.4505	-0.25%
2011-12-09	0	20.40	20.35	20.40	20.10	20.70	2,915,531	59,343,920	20.354	8.422	8.401	8.422	8.298	8.545	7,062,390	8.4028	-2.63%
2011-12-08	0	20.95	20.90	21.05	20.65	21.10	1,469,038	30,751,174	20.933	8.649	8.628	8.690	8.525	8.711	3,558,501	8.6416	-0.48%
2011-12-07	0	21.05	21.00	21.10	20.65	21.15	2,620,400	54,873,150	20.941	8.690	8.669	8.711	8.525	8.731	6,347,484	8.6449	0.72%
2011-12-06	0	20.90	20.85	20.95	20.85	21.40	1,501,419	31,563,990	21.023	8.628	8.607	8.649	8.607	8.834	3,636,938	8.6787	-2.79%
2011-12-05	0	21.50	21.55	21.60	21.40	21.75	1,582,227	34,130,350	21.571	8.876	8.896	8.917	8.834	8.979	3,832,682	8.9051	0.00%
2011-12-02	0	21.50	21.40	21.60	21.10	21.70	3,422,782	73,461,195	21.462	8.876	8.834	8.917	8.711	8.958	8,291,121	8.8602	0.23%
2011-12-01	0	21.45	21.50	21.55	20.30	21.55	9,507,617	199,032,514	20.934	8.855	8.876	8.896	8.380	8.896	23,030,624	8.6421	6.45%
2011-11-30	0	20.15	20.10	20.40	20.10	20.60	2,578,818	52,374,874	20.310	8.318	8.298	8.422	8.298	8.504	6,246,759	8.3843	-2.18%
2011-11-29	0	20.60	20.60	20.65	20.45	20.85	1,659,393	34,323,185	20.684	8.504	8.504	8.525	8.442	8.607	4,019,604	8.5389	0.00%
2011-11-28	0	20.60	20.55	20.65	20.20	20.70	2,317,400	47,431,770	20.468	8.504	8.484	8.525	8.339	8.545	5,613,517	8.4496	0.98%
2011-11-25	0	20.40	20.35	20.50	20.00	20.50	1,038,000	21,148,327	20.374	8.422	8.401	8.463	8.256	8.463	2,514,383	8.4109	-0.49%
2011-11-24	0	20.50	20.45	20.50	20.20	20.95	2,043,194	41,986,605	20.549	8.463	8.442	8.463	8.339	8.649	4,949,298	8.4833	0.00%
2011-11-23	0	20.50	20.60	20.65	20.35	21.10	3,547,125	72,983,731	20.575	8.463	8.504	8.525	8.401	8.711	8,592,322	8.4941	-3.76%
2011-11-22	0	21.30	21.25	21.30	21.00	21.75	2,070,376	44,268,980	21.382	8.793	8.773	8.793	8.669	8.979	5,015,142	8.8271	-1.16%
2011-11-21	0	21.55	21.45	21.60	21.40	22.20	2,039,191	44,088,966	21.621	8.896	8.855	8.917	8.834	9.165	4,939,602	8.9256	-2.93%
2011-11-18	0	22.20	22.20	22.25	22.05	22.80	2,024,323	44,943,829	22.202	9.165	9.165	9.185	9.103	9.412	4,903,586	9.1655	-3.69%
2011-11-17	0	23.05	23.00	23.05	22.90	23.25	1,307,515	30,113,490	23.031	9.516	9.495	9.516	9.454	9.598	3,167,238	9.5078	-2.12%
2011-11-16	0	23.55	23.55	23.80	23.55	24.35	1,235,150	29,398,245	23.801	9.722	9.722	9.825	9.722	10.05	2,991,946	9.8258	-2.28%
2011-11-15	0	24.10	24.10	24.30	23.90	24.30	781,119	18,825,235	24.100	9.949	9.949	10.03	9.867	10.03	1,892,131	9.9492	-0.82%
2011-11-14	0	24.30	24.20	24.35	23.95	24.80	654,229	15,798,546	24.148	10.03	9.990	10.05	9.887	10.24	1,584,761	9.9690	1.25%
2011-11-11	0	24.00	24.00	24.05	23.75	24.15	440,377	10,546,183	23.948	9.908	9.908	9.928	9.805	9.970	1,066,740	9.8864	1.69%
2011-11-10	0	23.60	23.55	23.60	23.55	24.15	1,086,318	25,781,632	23.733	9.743	9.722	9.743	9.722	9.970	2,631,425	9.7976	-5.03%
2011-11-09	0	24.85	24.70	24.90	24.40	24.95	1,000,465	24,720,488	24.709	10.26	10.20	10.28	10.07	10.30	2,423,460	10.200	3.33%
2011-11-08	0	24.05	24.10	24.15	24.05	24.50	921,661	22,348,782	24.248	9.928	9.949	9.970	9.928	10.11	2,232,571	10.010	-1.84%
2011-11-07	0	24.50	24.35	24.55	24.20	25.00	765,200	18,716,745	24.460	10.11	10.05	10.13	9.990	10.32	1,853,570	10.098	-1.21%
2011-11-04	0	24.80	24.80	24.95	24.75	25.55	1,062,000	26,437,250	24.894	10.24	10.24	10.30	10.22	10.55	2,572,519	10.277	1.85%
2011-11-03	0	24.35	24.30	24.50	24.30	25.50	1,184,697	29,306,934	24.738	10.05	10.03	10.11	10.03	10.53	2,869,732	10.212	-2.21%
2011-11-02	0	24.90	24.85	24.90	24.00	25.00	1,198,000	29,358,900	24.507	10.28	10.26	10.28	9.908	10.32	2,901,956	10.117	-0.99%
2011-11-01	0	25.15	25.15	25.20	24.75	25.50	1,905,000	48,065,574	25.231	10.38	10.38	10.40	10.22	10.53	4,614,546	10.416	-2.52%
2011-10-31	0	25.80	25.70	25.80	25.20	25.90	1,645,111	41,986,750	25.522	10.65	10.61	10.65	10.40	10.69	3,985,008	10.536	2.38%
2011-10-28	0	25.20	25.10	25.15	25.10	25.90	2,965,361	75,607,779	25.497	10.40	10.36	10.38	10.36	10.69	7,183,095	10.526	0.20%
2011-10-27	0	25.15	25.05	25.15	24.30	25.45	2,680,000	67,048,718	25.018	10.38	10.34	10.38	10.03	10.51	6,491,855	10.328	4.14%
2011-10-26	0	24.15	24.10	24.15	23.15	24.20	1,619,240	38,767,489	23.942	9.970	9.949	9.970	9.557	9.990	3,922,340	9.8838	1.26%
2011-10-25	0	23.85	23.70	23.90	23.50	23.90	1,506,144	35,684,048	23.692	9.846	9.784	9.867	9.701	9.867	3,648,384	9.7808	1.71%
2011-10-24	0	23.45	23.30	23.45	23.25	24.00	1,603,047	37,787,459	23.572	9.681	9.619	9.681	9.598	9.908	3,883,115	9.7312	2.18%
2011-10-21	0	22.95	22.85	23.00	22.35	23.35	952,571	21,959,768	23.053	9.474	9.433	9.495	9.227	9.639	2,307,445	9.5169	2.23%
2011-10-20	0	22.45	22.25	22.50	22.15	23.00	1,089,273	24,430,815	22.429	9.268	9.185	9.289	9.144	9.495	2,638,583	9.2591	-2.81%
2011-10-19	0	23.10	22.95	23.10	23.00	23.60	1,040,894	24,222,288	23.271	9.536	9.474	9.536	9.495	9.743	2,521,393	9.6067	0.22%
2011-10-18	0	23.05	22.85	23.05	22.60	23.95	1,975,400	45,859,454	23.215	9.516	9.433	9.516	9.330	9.887	4,785,079	9.5838	-7.80%
2011-10-17	0	25.00	24.95	25.00	24.50	25.00	1,703,400	42,288,060	24.826	10.32	10.30	10.32	10.11	10.32	4,126,204	10.249	3.95%
2011-10-14	0	24.05	23.90	24.05	23.65	24.40	1,568,000	37,670,025	24.024	9.928	9.867	9.928	9.763	10.07	3,798,220	9.9178	-2.24%
2011-10-13	0	24.60	24.45	24.60	23.25	24.70	2,168,123	52,341,790	24.142	10.16	10.09	10.16	9.598	10.20	5,251,918	9.9662	6.72%
2011-10-12	0	23.05	23.05	23.10	22.25	23.10	988,856	22,587,282	22.842	9.516	9.516	9.536	9.185	9.536	2,395,340	9.4297	0.44%
2011-10-11	0	22.95	22.85	23.00	22.60	23.10	1,380,665	31,643,262	22.919	9.474	9.433	9.495	9.330	9.536	3,344,432	9.4615	3.61%
2011-10-10	0	22.15	22.00	22.20	21.70	22.35	667,351	14,696,501	22.022	9.144	9.082	9.165	8.958	9.227	1,616,547	9.0913	-1.12%
2011-10-07	0	22.40	22.30	22.50	21.00	22.50	2,191,754	47,699,974	21.763	9.247	9.206	9.289	8.669	9.289	5,309,160	8.9845	5.91%
2011-10-06	0	21.15	21.05	21.20	20.15	21.20	2,619,200	53,929,891	20.590	8.731	8.690	8.752	8.318	8.752	6,344,577	8.5002	5.75%
2011-10-04	0	20.00	19.84	19.98	19.78	20.80	2,532,914	50,960,732	20.119	8.256	8.190	8.248	8.166	8.587	6,135,564	8.3058	-3.15%
2011-10-03	0	20.65	20.40	20.65	20.30	21.95	3,415,175	71,167,221	20.839	8.525	8.422	8.525	8.380	9.062	8,272,695	8.6027	-6.35%
2011-09-30	0	22.05	22.00	22.05	21.65	22.50	1,775,222	39,252,806	22.111	9.103	9.082	9.103	8.938	9.289	4,300,181	9.1282	-2.86%
2011-09-28	0	22.70	22.60	22.75	21.80	23.00	2,448,400	55,130,405	22.517	9.371	9.330	9.392	9.000	9.495	5,930,843	9.2955	0.44%
2011-09-27	0	22.60	22.50	22.65	21.10	22.65	3,436,200	75,454,695	21.959	9.330	9.289	9.350	8.711	9.350	8,323,624	9.0651	5.85%
2011-09-26	0	21.35	21.00	21.15	20.05	21.55	4,752,600	98,979,675	20.826	8.814	8.669	8.731	8.277	8.896	11,512,385	8.5977	-0.70%
2011-09-23	0	21.50	21.50	21.55	20.10	21.70	4,318,125	90,311,237	20.914	8.876	8.876	8.896	8.298	8.958	10,459,941	8.6340	0.00%
2011-09-22	0	21.50	21.45	21.50	21.00	22.00	4,070,000	87,027,109	21.383	8.876	8.855	8.876	8.669	9.082	9,858,899	8.8273	-2.27%
2011-09-21	0	22.00	22.00	22.05	21.95	22.25	1,927,429	42,468,376	22.034	9.082	9.082	9.103	9.062	9.185	4,668,877	9.0961	-0.23%
2011-09-20	0	22.05	22.05	22.15	22.00	22.45	2,035,000	44,832,900	22.031	9.103	9.103	9.144	9.082	9.268	4,929,450	9.0949	0.00%
2011-09-19	0	22.05	22.05	22.10	22.00	23.20	2,404,057	53,925,114	22.431	9.103	9.103	9.123	9.082	9.578	5,823,429	9.2600	-3.08%
2011-09-16	0	22.75	22.65	22.70	22.60	23.35	2,665,165	61,135,140	22.939	9.392	9.350	9.371	9.330	9.639	6,455,920	9.4696	0.00%
2011-09-15	0	22.75	22.65	22.85	22.60	23.25	1,097,148	25,146,424	22.920	9.392	9.350	9.433	9.330	9.598	2,657,659	9.4619	0.22%
2011-09-14	0	22.70	22.65	22.80	22.50	23.60	2,194,515	50,078,559	22.820	9.371	9.350	9.412	9.289	9.743	5,315,848	9.4206	-2.58%
2011-09-12	0	23.30	23.30	23.35	23.20	24.60	989,578	23,297,182	23.543	9.619	9.619	9.639	9.578	10.16	2,397,088	9.7189	-4.51%
2011-09-09	0	24.90	24.85	24.90	24.75	25.10	785,424	19,543,488	24.883	10.07	10.05	10.07	10.01	10.15	1,941,546	10.066	0.61%
2011-09-08	0	24.75	24.70	24.85	24.60	25.00	1,587,813	39,347,643	24.781	10.01	9.992	10.05	9.952	10.11	3,925,029	10.025	0.61%
2011-09-07	0	24.60	24.60	24.65	24.60	25.55	2,416,830	59,998,881	24.825	9.952	9.952	9.972	9.952	10.34	5,974,336	10.043	-2.19%
2011-09-06	0	25.15	25.15	25.20	23.95	25.20	2,447,560	59,813,968	24.438	10.17	10.17	10.19	9.689	10.19	6,050,300	9.8861	1.62%
2011-09-05	0	24.75	24.75	24.80	24.65	25.20	1,804,029	44,720,713	24.789	10.01	10.01	10.03	9.972	10.19	4,459,509	10.028	-2.94%
2011-09-02	0	25.50	25.50	25.55	24.90	26.10	3,998,700	101,459,610	25.373	10.32	10.32	10.34	10.07	10.56	9,884,674	10.264	-2.30%
2011-09-01	0	26.10	26.05	26.10	25.55	26.45	3,246,278	84,356,215	25.986	10.56	10.54	10.56	10.34	10.70	8,024,708	10.512	2.35%
2011-08-31	0	25.50	25.40	25.70	24.10	25.75	4,381,925	109,585,258	25.008	10.32	10.28	10.40	9.749	10.42	10,831,996	10.117	6.69%
2011-08-30	0	23.90	23.85	23.90	23.65	24.00	1,324,000	31,616,735	23.880	9.668	9.648	9.668	9.567	9.709	3,272,891	9.6602	2.14%
2011-08-29	0	23.40	23.35	23.45	22.85	23.70	3,286,000	76,886,896	23.398	9.466	9.446	9.486	9.244	9.587	8,122,900	9.4654	3.54%
2011-08-26	0	22.60	22.55	22.60	22.50	23.80	2,687,336	62,207,084	23.148	9.142	9.122	9.142	9.102	9.628	6,643,019	9.3643	-5.04%
2011-08-25	0	23.80	23.75	23.80	23.60	23.95	492,520	11,687,534	23.730	9.628	9.608	9.628	9.547	9.689	1,217,496	9.5997	1.06%
2011-08-24	0	23.55	23.45	23.65	23.40	24.00	759,415	17,942,435	23.627	9.527	9.486	9.567	9.466	9.709	1,877,253	9.5578	-1.05%
2011-08-23	0	23.80	23.75	23.90	23.10	23.90	3,383,117	79,457,017	23.486	9.628	9.608	9.668	9.345	9.668	8,362,971	9.5011	2.59%
2011-08-22	0	23.20	23.20	23.30	23.00	24.30	3,460,500	81,054,100	23.423	9.385	9.385	9.426	9.304	9.830	8,554,259	9.4753	-3.53%
2011-08-19	0	24.05	23.85	24.15	23.65	24.20	2,186,113	52,274,955	23.912	9.729	9.648	9.770	9.567	9.790	5,404,010	9.6734	-3.61%
2011-08-18	0	24.95	24.75	25.00	24.65	25.95	3,026,000	76,034,623	25.127	10.09	10.01	10.11	9.972	10.50	7,480,187	10.165	0.81%
2011-08-17	0	24.75	24.65	24.75	24.30	25.30	2,234,100	55,590,860	24.883	10.01	9.972	10.01	9.830	10.23	5,522,633	10.066	1.02%
2011-08-16	0	24.50	24.40	24.55	24.40	24.80	1,027,318	25,200,127	24.530	9.911	9.871	9.931	9.871	10.03	2,539,501	9.9233	0.00%
2011-08-15	0	24.50	24.45	24.50	23.70	24.50	1,453,120	34,972,524	24.067	9.911	9.891	9.911	9.587	9.911	3,592,072	9.7360	3.59%
2011-08-12	0	23.65	23.60	23.70	23.60	24.15	1,014,477	24,181,200	23.836	9.567	9.547	9.587	9.547	9.770	2,507,759	9.6426	1.50%
2011-08-11	0	23.30	23.20	23.25	22.55	23.80	2,344,233	54,762,693	23.361	9.426	9.385	9.405	9.122	9.628	5,794,878	9.4502	-0.64%
2011-08-10	0	23.45	23.45	23.55	23.30	24.35	4,220,391	100,595,698	23.836	9.486	9.486	9.527	9.426	9.850	10,432,688	9.6424	0.86%
2011-08-09	0	23.25	23.20	23.45	22.80	24.15	3,726,544	87,926,583	23.595	9.405	9.385	9.486	9.223	9.770	9,211,912	9.5449	-7.19%
2011-08-08	0	25.05	25.00	25.10	24.35	25.90	2,553,500	63,321,575	24.798	10.13	10.11	10.15	9.850	10.48	6,312,181	10.032	-3.47%
2011-08-05	0	25.95	25.90	26.00	25.50	26.10	5,644,741	145,855,959	25.839	10.50	10.48	10.52	10.32	10.56	13,953,642	10.453	-4.07%
2011-08-04	0	27.05	27.05	27.15	26.95	27.45	1,648,268	44,622,911	27.073	10.94	10.94	10.98	10.90	11.10	4,074,472	10.952	-0.92%
2011-08-03	0	27.30	27.25	27.30	27.10	27.70	1,779,580	48,627,201	27.325	11.04	11.02	11.04	10.96	11.21	4,399,072	11.054	-2.50%
2011-08-02	0	28.00	27.85	28.00	27.85	28.55	1,738,944	48,911,707	28.127	11.33	11.27	11.33	11.27	11.55	4,298,621	11.378	-1.06%
2011-08-01	0	28.30	28.20	28.25	28.25	28.75	1,845,792	52,364,330	28.370	11.45	11.41	11.43	11.43	11.63	4,562,746	11.476	-0.18%
2011-07-29	0	28.35	28.30	28.35	28.15	28.60	1,271,223	36,071,179	28.375	11.47	11.45	11.47	11.39	11.57	3,142,428	11.479	-0.18%
2011-07-28	0	28.40	28.35	28.50	28.20	28.70	2,884,930	81,837,597	28.367	11.49	11.47	11.53	11.41	11.61	7,131,466	11.476	-2.41%
2011-07-27	0	29.10	29.00	29.10	28.60	29.20	1,917,000	55,526,797	28.965	11.77	11.73	11.77	11.57	11.81	4,738,770	11.718	0.52%
2011-07-26	0	28.95	28.90	29.00	27.90	29.00	2,296,274	65,908,235	28.702	11.71	11.69	11.73	11.29	11.73	5,676,325	11.611	3.76%
2011-07-25	0	27.90	27.85	27.90	27.85	28.10	916,019	25,595,605	27.942	11.29	11.27	11.29	11.27	11.37	2,264,373	11.304	-0.71%
2011-07-22	0	28.10	28.05	28.20	27.60	28.20	950,561	26,545,908	27.927	11.37	11.35	11.41	11.17	11.41	2,349,760	11.297	2.74%
2011-07-21	0	27.35	27.30	27.40	27.30	27.75	2,001,965	54,845,923	27.396	11.06	11.04	11.08	11.04	11.23	4,948,801	11.083	-0.73%
2011-07-20	0	27.55	27.50	27.55	27.40	27.85	1,995,711	54,855,310	27.487	11.14	11.12	11.14	11.08	11.27	4,933,342	11.119	0.55%
2011-07-19	0	27.40	27.40	27.50	27.25	27.65	1,708,500	47,011,000	27.516	11.08	11.08	11.12	11.02	11.19	4,223,364	11.131	-0.72%
2011-07-18	0	27.60	27.60	27.80	27.45	28.25	928,450	25,854,599	27.847	11.17	11.17	11.25	11.10	11.43	2,295,102	11.265	-1.95%
2011-07-15	0	28.15	28.10	28.20	28.00	28.55	639,500	18,047,625	28.221	11.39	11.37	11.41	11.33	11.55	1,580,826	11.417	-1.23%
2011-07-14	0	28.50	28.40	28.60	28.00	28.55	1,695,602	48,114,326	28.376	11.53	11.49	11.57	11.33	11.55	4,191,481	11.479	1.79%
2011-07-13	0	28.00	27.95	28.00	27.65	28.15	1,590,677	44,454,942	27.947	11.33	11.31	11.33	11.19	11.39	3,932,109	11.306	1.63%
2011-07-12	0	27.55	27.50	27.60	27.50	28.10	1,670,879	46,469,121	27.811	11.14	11.12	11.17	11.12	11.37	4,130,366	11.251	-2.48%
2011-07-11	0	28.25	28.15	28.30	28.15	28.50	1,128,000	31,929,702	28.306	11.43	11.39	11.45	11.39	11.53	2,788,384	11.451	-1.22%
2011-07-08	0	28.60	28.55	28.70	28.50	28.85	1,195,333	34,266,348	28.667	11.57	11.55	11.61	11.53	11.67	2,954,830	11.597	0.88%
2011-07-07	0	28.35	28.30	28.35	28.25	28.90	1,057,082	30,184,720	28.555	11.47	11.45	11.47	11.43	11.69	2,613,077	11.551	-1.22%
2011-07-06	0	28.70	28.65	28.75	28.50	29.05	2,453,202	70,659,149	28.803	11.61	11.59	11.63	11.53	11.75	6,064,247	11.652	-0.17%
2011-07-05	0	28.75	28.65	28.70	28.40	28.90	2,724,307	78,319,778	28.749	11.63	11.59	11.61	11.49	11.69	6,734,411	11.630	-0.35%
2011-07-04	0	28.85	28.85	28.90	28.65	29.35	2,629,500	76,022,676	28.911	11.67	11.67	11.69	11.59	11.87	6,500,050	11.696	0.87%
2011-06-30	0	28.60	28.50	28.65	28.40	28.80	2,956,949	84,394,736	28.541	11.57	11.53	11.59	11.49	11.65	7,309,495	11.546	0.00%
2011-06-29	0	28.60	28.50	28.65	28.40	28.80	2,100,556	60,087,859	28.606	11.57	11.53	11.59	11.49	11.65	5,192,516	11.572	1.06%
2011-06-28	0	28.30	28.30	28.35	28.05	28.60	4,710,000	133,352,138	28.313	11.45	11.45	11.47	11.35	11.57	11,642,988	11.453	1.25%
2011-06-27	0	27.95	27.90	28.05	26.65	28.15	4,812,400	133,777,490	27.798	11.31	11.29	11.35	10.78	11.39	11,896,118	11.245	3.71%
2011-06-24	0	26.95	26.90	27.00	26.40	27.25	3,042,000	82,117,050	26.994	10.90	10.88	10.92	10.68	11.02	7,519,739	10.920	2.47%
2011-06-23	0	26.30	26.30	26.40	25.95	26.65	5,725,624	150,047,309	26.206	10.64	10.64	10.68	10.50	10.78	14,153,582	10.601	-0.94%
2011-06-22	0	26.55	26.35	26.60	26.20	26.95	6,574,281	175,333,590	26.670	10.74	10.66	10.76	10.60	10.90	16,251,439	10.789	-0.56%
2011-06-21	0	26.70	26.55	26.70	25.60	26.80	4,104,200	107,750,482	26.254	10.80	10.74	10.80	10.36	10.84	10,145,468	10.621	1.91%
2011-06-20	0	26.20	26.15	26.20	26.10	27.15	2,326,416	61,508,984	26.439	10.60	10.58	10.60	10.56	10.98	5,750,835	10.696	-2.24%
2011-06-17	0	26.80	26.60	26.75	26.60	27.20	3,576,240	95,684,493	26.756	10.84	10.76	10.82	10.76	11.00	8,840,365	10.824	-1.11%
2011-06-16	0	27.10	27.00	27.10	26.90	27.40	1,880,000	50,918,675	27.084	10.96	10.92	10.96	10.88	11.08	4,647,307	10.957	-0.55%
2011-06-15	0	27.25	27.10	27.25	27.10	27.50	2,011,444	54,805,119	27.247	11.02	10.96	11.02	10.96	11.12	4,972,233	11.022	0.18%
2011-06-14	0	27.20	27.15	27.25	27.00	27.75	2,538,924	69,480,692	27.366	11.00	10.98	11.02	10.92	11.23	6,276,149	11.071	-0.37%
2011-06-13	0	27.30	27.20	27.25	27.00	27.55	1,481,805	40,328,383	27.216	11.04	11.00	11.02	10.92	11.14	3,662,980	11.010	-0.91%
2011-06-10	0	27.55	27.40	27.55	27.30	27.85	1,506,034	41,367,732	27.468	11.14	11.08	11.14	11.04	11.27	3,722,874	11.112	-0.18%
2011-06-09	0	27.60	27.50	27.60	27.30	27.65	2,762,000	76,009,635	27.520	11.17	11.12	11.17	11.04	11.19	6,827,587	11.133	0.00%
2011-06-08	0	27.60	27.55	27.60	27.50	27.70	2,233,000	61,588,097	27.581	11.17	11.14	11.17	11.12	11.21	5,519,914	11.157	-0.54%
2011-06-07	0	27.75	27.75	27.80	27.65	28.30	2,119,095	58,866,638	27.779	11.23	11.23	11.25	11.19	11.45	5,238,344	11.238	-1.07%
2011-06-03	0	28.05	27.95	28.05	27.90	28.50	1,730,302	48,609,891	28.093	11.35	11.31	11.35	11.29	11.53	4,277,258	11.365	-0.53%
2011-06-02	0	28.20	28.10	28.20	27.90	28.30	2,086,359	58,762,242	28.165	11.41	11.37	11.41	11.29	11.45	5,157,421	11.394	-1.23%
2011-06-01	0	28.55	28.50	28.60	28.35	28.85	3,386,239	96,539,549	28.509	11.55	11.53	11.57	11.47	11.67	8,370,688	11.533	0.71%
2011-05-31	0	28.35	28.25	28.40	27.60	28.40	3,572,333	100,277,302	28.071	11.47	11.43	11.49	11.17	11.49	8,830,707	11.356	3.09%
2011-05-30	0	27.50	27.35	27.50	27.20	27.70	1,985,213	54,436,640	27.421	11.12	11.06	11.12	11.00	11.21	4,907,391	11.093	0.36%
2011-05-27	0	27.40	27.30	27.40	26.95	27.75	6,975,000	189,818,850	27.214	11.08	11.04	11.08	10.90	11.23	17,242,005	11.009	-1.08%
2011-05-26	0	27.70	27.70	27.75	27.50	28.10	2,166,330	60,052,520	27.721	11.21	11.21	11.23	11.12	11.37	5,355,107	11.214	0.54%
2011-05-25	0	27.55	27.55	27.60	27.35	27.85	4,540,300	125,160,265	27.567	11.14	11.14	11.17	11.06	11.27	11,223,495	11.152	-1.08%
2011-05-24	0	27.85	27.85	27.90	27.65	28.10	4,210,000	117,298,265	27.862	11.27	11.27	11.29	11.19	11.37	10,407,002	11.271	-1.59%
2011-05-23	0	28.30	28.20	28.40	28.05	28.75	1,881,641	53,280,981	28.316	11.45	11.41	11.49	11.35	11.63	4,651,364	11.455	-2.08%
2011-05-20	0	28.90	28.85	29.05	28.65	29.10	893,220	25,743,867	28.821	11.69	11.67	11.75	11.59	11.77	2,208,015	11.659	-0.17%
2011-05-19	0	28.95	28.95	29.00	28.95	29.50	1,118,116	32,612,454	29.167	11.71	11.71	11.73	11.71	11.93	2,763,951	11.799	0.00%
2011-05-18	0	28.95	28.90	29.05	28.65	29.10	3,645,178	105,571,157	28.962	11.71	11.69	11.75	11.59	11.77	9,010,778	11.716	0.52%
2011-05-17	0	28.80	28.75	28.80	28.30	29.15	2,701,000	77,719,175	28.774	11.65	11.63	11.65	11.45	11.79	6,676,796	11.640	1.05%
2011-05-16	0	28.50	28.45	28.60	28.30	29.00	1,583,100	45,180,775	28.539	11.53	11.51	11.57	11.45	11.73	3,913,379	11.545	-1.72%
2011-05-13	0	29.00	29.00	29.05	28.60	29.15	1,526,171	44,180,991	28.949	11.73	11.73	11.75	11.57	11.79	3,772,652	11.711	1.40%
2011-05-12	0	28.60	28.50	28.60	28.30	29.05	2,736,511	78,438,184	28.664	11.57	11.53	11.57	11.45	11.75	6,764,579	11.595	-2.12%
2011-05-11	0	29.80	29.75	29.85	29.75	30.25	4,242,276	126,901,667	29.914	11.82	11.80	11.84	11.80	12.00	10,694,944	11.866	0.34%
2011-05-09	0	29.70	29.65	29.70	29.25	29.95	1,475,205	43,838,095	29.717	11.78	11.76	11.78	11.60	11.88	3,719,050	11.787	1.02%
2011-05-06	0	29.40	29.30	29.40	29.00	29.45	2,509,557	73,530,223	29.300	11.66	11.62	11.66	11.50	11.68	6,326,692	11.622	0.86%
2011-05-05	0	29.15	29.10	29.15	29.10	29.65	2,584,961	75,979,750	29.393	11.56	11.54	11.56	11.54	11.76	6,516,788	11.659	-0.85%
2011-05-04	0	29.40	29.35	29.45	29.30	30.55	3,675,180	108,753,546	29.591	11.66	11.64	11.68	11.62	12.12	9,265,273	11.738	-2.65%
2011-05-03	0	30.20	30.15	30.20	30.15	31.10	2,232,282	67,703,541	30.329	11.98	11.96	11.98	11.96	12.34	5,627,670	12.030	-1.47%
2011-04-29	0	30.65	30.60	30.65	30.45	31.10	4,804,037	147,143,749	30.629	12.16	12.14	12.16	12.08	12.34	12,111,166	12.149	-1.13%
2011-04-28	0	31.00	30.95	31.00	30.90	32.40	4,984,859	157,116,320	31.519	12.30	12.28	12.30	12.26	12.85	12,567,025	12.502	-3.73%
2011-04-27	0	32.20	32.05	32.20	31.80	33.00	2,846,585	91,832,837	32.261	12.77	12.71	12.77	12.61	13.09	7,176,352	12.797	0.00%
2011-04-26	0	32.20	32.10	32.15	32.00	32.75	1,847,001	59,498,034	32.213	12.77	12.73	12.75	12.69	12.99	4,656,362	12.778	-1.68%
2011-04-21	0	32.75	32.70	32.75	32.45	33.00	2,928,841	95,784,303	32.704	12.99	12.97	12.99	12.87	13.09	7,383,723	12.972	1.08%
2011-04-20	0	32.40	32.35	32.40	32.00	32.40	1,329,000	42,804,721	32.208	12.85	12.83	12.85	12.69	12.85	3,350,461	12.776	1.41%
2011-04-19	0	31.95	31.90	31.95	31.65	32.15	1,420,545	45,323,031	31.905	12.67	12.65	12.67	12.55	12.75	3,581,250	12.656	-0.62%
2011-04-18	0	32.15	32.05	32.15	32.00	32.60	1,687,358	54,286,407	32.172	12.75	12.71	12.75	12.69	12.93	4,253,896	12.762	0.00%
2011-04-15	0	32.15	32.10	32.20	32.00	32.85	3,467,319	112,105,724	32.332	12.75	12.73	12.77	12.69	13.03	8,741,247	12.825	-0.77%
2011-04-14	0	32.40	32.40	32.45	31.65	33.10	5,651,018	183,958,198	32.553	12.85	12.85	12.87	12.55	13.13	14,246,438	12.913	1.25%
2011-04-13	0	32.00	31.95	32.00	30.85	32.30	5,555,567	175,647,902	31.617	12.69	12.67	12.69	12.24	12.81	14,005,802	12.541	4.23%
2011-04-12	0	30.70	30.70	30.80	30.60	31.20	2,395,867	73,599,584	30.719	12.18	12.18	12.22	12.14	12.38	6,040,075	12.185	-2.38%
2011-04-11	0	31.45	31.40	31.50	31.30	32.00	2,359,000	74,637,500	31.639	12.48	12.46	12.49	12.42	12.69	5,947,132	12.550	-1.87%
2011-04-08	0	32.05	32.05	32.10	31.70	32.15	2,811,970	89,921,105	31.978	12.71	12.71	12.73	12.57	12.75	7,089,087	12.684	0.79%
2011-04-07	0	31.80	31.70	31.80	31.50	32.00	2,853,000	90,655,636	31.776	12.61	12.57	12.61	12.49	12.69	7,192,525	12.604	0.16%
2011-04-06	0	31.75	31.70	31.80	30.85	31.90	5,220,179	164,820,061	31.574	12.59	12.57	12.61	12.24	12.65	13,160,276	12.524	1.11%
2011-04-04	0	31.40	31.30	31.40	30.20	31.85	4,634,000	143,165,675	30.895	12.46	12.42	12.46	11.98	12.63	11,682,496	12.255	4.15%
2011-04-01	0	30.15	29.95	30.15	29.80	30.60	5,515,080	166,108,890	30.119	11.96	11.88	11.96	11.82	12.14	13,903,733	11.947	1.17%
2011-03-31	0	29.80	29.75	29.80	28.60	29.90	5,739,312	168,590,132	29.375	11.82	11.80	11.82	11.34	11.86	14,469,031	11.652	0.85%
2011-03-30	0	29.55	29.55	29.60	29.05	29.60	3,526,880	103,473,611	29.339	11.72	11.72	11.74	11.52	11.74	8,891,403	11.637	1.55%
2011-03-29	0	29.10	29.15	29.20	28.60	29.20	1,517,000	43,801,768	28.874	11.54	11.56	11.58	11.34	11.58	3,824,416	11.453	0.34%
2011-03-28	0	29.00	28.90	29.00	28.70	29.40	1,191,805	34,565,876	29.003	11.50	11.46	11.50	11.38	11.66	3,004,587	11.504	-0.17%
2011-03-25	0	29.05	29.05	29.10	28.40	29.10	2,974,136	85,320,199	28.687	11.52	11.52	11.54	11.27	11.54	7,497,913	11.379	2.83%
2011-03-24	0	28.25	28.25	28.30	28.25	28.50	1,424,000	40,308,400	28.306	11.21	11.21	11.23	11.21	11.30	3,589,960	11.228	-0.53%
2011-03-23	0	28.40	28.35	28.40	28.35	28.70	1,947,171	55,546,888	28.527	11.27	11.25	11.27	11.25	11.38	4,908,894	11.316	-0.35%
2011-03-22	0	28.50	28.45	28.50	27.95	28.50	2,443,000	69,102,200	28.286	11.30	11.29	11.30	11.09	11.30	6,158,899	11.220	1.60%
2011-03-21	0	28.05	28.00	28.05	27.35	28.10	3,734,244	103,361,337	27.679	11.13	11.11	11.13	10.85	11.15	9,414,176	10.979	3.89%
2011-03-18	0	27.00	27.00	27.05	26.75	27.35	3,066,425	82,812,639	27.006	10.71	10.71	10.73	10.61	10.85	7,730,578	10.712	0.75%
2011-03-17	0	26.80	26.75	26.80	26.75	27.30	2,522,235	67,994,959	26.958	10.63	10.61	10.63	10.61	10.83	6,358,653	10.693	-2.72%
2011-03-16	0	27.55	27.55	27.65	27.00	27.65	3,080,532	84,698,616	27.495	10.93	10.93	10.97	10.71	10.97	7,766,142	10.906	1.47%
2011-03-15	0	27.15	27.10	27.15	26.40	27.80	6,403,971	173,296,712	27.061	10.77	10.75	10.77	10.47	11.03	16,144,662	10.734	-2.69%
2011-03-14	0	27.90	27.90	27.95	27.75	28.45	4,084,235	114,570,128	28.052	11.07	11.07	11.09	11.01	11.29	10,296,517	11.127	-2.11%
2011-03-11	0	28.50	28.50	28.55	28.45	29.35	3,250,473	93,755,055	28.844	11.30	11.30	11.32	11.29	11.64	8,194,570	11.441	-3.06%
2011-03-10	0	29.40	29.35	29.40	29.30	29.90	2,455,000	72,582,602	29.565	11.66	11.64	11.66	11.62	11.86	6,189,151	11.727	-1.51%
2011-03-09	0	29.85	29.75	29.90	29.60	29.90	2,417,695	71,866,134	29.725	11.84	11.80	11.86	11.74	11.86	6,095,104	11.791	1.19%
2011-03-08	0	29.50	29.40	29.50	28.65	29.55	2,747,434	79,881,390	29.075	11.70	11.66	11.70	11.36	11.72	6,926,389	11.533	1.72%
2011-03-07	0	29.00	28.90	29.00	28.80	29.80	2,215,101	64,786,606	29.248	11.50	11.46	11.50	11.42	11.82	5,584,356	11.601	-2.03%
2011-03-04	0	29.60	29.55	29.65	29.00	29.65	4,248,100	124,793,085	29.376	11.74	11.72	11.76	11.50	11.76	10,709,627	11.652	3.50%
2011-03-03	0	28.60	28.60	28.65	28.00	28.90	2,721,253	77,899,916	28.626	11.34	11.34	11.36	11.11	11.46	6,860,386	11.355	2.88%
2011-03-02	0	27.80	27.80	27.85	27.70	28.30	2,781,513	77,600,292	27.899	11.03	11.03	11.05	10.99	11.23	7,012,303	11.066	-2.28%
2011-03-01	0	28.45	28.40	28.50	27.60	28.65	2,616,080	74,056,684	28.308	11.29	11.27	11.30	10.95	11.36	6,595,240	11.229	1.97%
2011-02-28	0	27.90	27.80	28.00	27.15	28.20	7,788,095	216,090,846	27.746	11.07	11.03	11.11	10.77	11.19	19,634,093	11.006	4.69%
2011-02-25	0	26.65	26.60	26.65	26.10	27.35	9,349,489	249,972,057	26.736	10.57	10.55	10.57	10.35	10.85	23,570,428	10.605	-1.11%
2011-02-24	0	26.95	26.95	27.00	26.35	27.95	7,358,000	198,282,661	26.948	10.69	10.69	10.71	10.45	11.09	18,549,807	10.689	-2.88%
2011-02-23	0	27.75	27.75	27.80	27.55	28.50	7,402,330	206,153,780	27.850	11.01	11.01	11.03	10.93	11.30	18,661,564	11.047	-2.29%
2011-02-22	0	28.40	28.50	28.55	28.20	29.05	4,625,033	132,337,194	28.613	11.27	11.30	11.32	11.19	11.52	11,659,890	11.350	-2.74%
2011-02-21	0	29.20	29.15	29.20	29.15	29.50	1,355,351	39,725,214	29.310	11.58	11.56	11.58	11.56	11.70	3,416,893	11.626	-1.35%
2011-02-18	0	29.60	29.65	29.70	29.30	29.75	3,086,700	91,175,091	29.538	11.74	11.76	11.78	11.62	11.80	7,781,692	11.717	0.00%
2011-02-17	0	29.60	29.60	29.65	29.45	29.90	985,527	29,169,970	29.598	11.74	11.74	11.76	11.68	11.86	2,484,552	11.741	-0.50%
2011-02-16	0	29.75	29.75	29.80	29.25	30.20	3,614,551	107,085,717	29.626	11.80	11.80	11.82	11.60	11.98	9,112,425	11.752	-0.83%
2011-02-15	0	30.00	29.90	29.95	29.40	30.10	3,108,295	92,581,425	29.785	11.90	11.86	11.88	11.66	11.94	7,836,134	11.815	1.18%
2011-02-14	0	29.65	29.65	29.70	29.55	29.90	3,724,696	110,637,173	29.704	11.76	11.76	11.78	11.72	11.86	9,390,105	11.782	0.51%
2011-02-11	0	29.50	29.45	29.60	29.25	29.70	2,219,118	65,418,647	29.480	11.70	11.68	11.74	11.60	11.78	5,594,484	11.693	0.51%
2011-02-10	0	29.35	29.35	29.55	29.35	30.20	3,410,030	101,400,686	29.736	11.64	11.64	11.72	11.64	11.98	8,596,819	11.795	-2.81%
2011-02-09	0	30.20	30.15	30.20	30.10	30.90	2,819,952	85,594,356	30.353	11.98	11.96	11.98	11.94	12.26	7,109,210	12.040	-2.11%
2011-02-08	0	30.85	30.75	30.85	30.60	31.15	2,065,005	63,552,575	30.776	12.24	12.20	12.24	12.14	12.36	5,205,959	12.208	-0.16%
2011-02-07	0	30.90	30.90	30.95	30.80	31.30	2,320,584	71,790,770	30.937	12.26	12.26	12.28	12.22	12.42	5,850,283	12.271	-1.44%
2011-02-02	0	31.35	31.30	31.35	31.00	31.40	1,272,000	39,771,925	31.267	12.44	12.42	12.44	12.30	12.46	3,206,762	12.403	1.95%
2011-02-01	0	30.75	30.70	30.80	30.60	31.20	2,177,436	67,025,383	30.782	12.20	12.18	12.22	12.14	12.38	5,489,402	12.210	-1.91%
2011-01-31	0	31.35	31.10	31.35	30.55	31.40	2,071,123	64,353,334	31.072	12.44	12.34	12.44	12.12	12.46	5,221,382	12.325	1.79%
2011-01-28	0	30.80	30.80	30.85	30.60	31.20	5,611,800	173,229,666	30.869	12.22	12.22	12.24	12.14	12.38	14,147,568	12.244	-2.22%
2011-01-27	0	31.50	31.45	31.60	31.45	32.00	4,164,464	132,014,029	31.700	12.49	12.48	12.53	12.48	12.69	10,498,777	12.574	-2.02%
2011-01-26	0	32.15	32.05	32.15	31.50	32.30	1,582,900	50,513,546	31.912	12.75	12.71	12.75	12.49	12.81	3,990,553	12.658	0.16%
2011-01-25	0	32.10	32.10	32.15	31.60	32.20	2,714,787	86,328,996	31.800	12.73	12.73	12.75	12.53	12.77	6,844,084	12.614	1.74%
2011-01-24	0	31.55	31.50	31.65	31.40	32.10	1,997,000	63,178,890	31.637	12.51	12.49	12.55	12.46	12.73	5,034,515	12.549	-0.94%
2011-01-21	0	31.85	31.85	31.90	31.65	32.30	1,338,552	42,725,963	31.920	12.63	12.63	12.65	12.55	12.81	3,374,542	12.661	-0.16%
2011-01-20	0	31.90	31.85	31.90	31.85	32.50	1,063,000	34,102,550	32.081	12.65	12.63	12.65	12.63	12.89	2,679,865	12.725	-1.54%
2011-01-19	0	32.40	32.35	32.40	31.90	32.65	1,707,500	55,146,810	32.297	12.85	12.83	12.85	12.65	12.95	4,304,674	12.811	1.89%
2011-01-18	0	31.80	31.70	31.95	31.70	32.15	2,899,000	92,364,275	31.861	12.61	12.57	12.67	12.57	12.75	7,308,493	12.638	-1.09%
2011-01-17	0	32.15	32.15	32.20	32.10	32.50	1,180,000	38,003,450	32.206	12.75	12.75	12.77	12.73	12.89	2,974,826	12.775	-1.08%
2011-01-14	0	32.50	32.40	32.50	32.25	32.80	1,821,804	59,167,750	32.478	12.89	12.85	12.89	12.79	13.01	4,592,839	12.883	-0.31%
2011-01-13	0	32.60	32.60	32.65	32.15	33.45	4,919,092	160,348,603	32.597	12.93	12.93	12.95	12.75	13.27	12,401,224	12.930	-1.36%
2011-01-12	0	33.05	33.05	33.10	32.75	33.30	2,581,971	84,989,210	32.916	13.11	13.11	13.13	12.99	13.21	6,509,250	13.057	-0.15%
2011-01-11	0	33.10	33.05	33.10	32.85	33.70	2,272,000	75,141,530	33.073	13.13	13.11	13.13	13.03	13.37	5,727,801	13.119	-1.34%
2011-01-10	0	33.55	33.45	33.55	33.40	34.10	1,452,520	48,966,924	33.712	13.31	13.27	13.31	13.25	13.53	3,661,860	13.372	-0.59%
2011-01-07	0	33.75	33.70	33.80	33.60	34.20	1,973,376	66,713,059	33.807	13.39	13.37	13.41	13.33	13.57	4,974,958	13.410	-1.32%
2011-01-06	0	34.20	34.10	34.15	34.00	34.55	2,262,708	77,540,540	34.269	13.57	13.53	13.55	13.49	13.70	5,704,376	13.593	0.44%
2011-01-05	0	34.05	34.05	34.10	33.60	34.15	2,174,145	73,975,358	34.025	13.51	13.51	13.53	13.33	13.55	5,481,105	13.496	1.19%
2011-01-04	0	33.65	33.60	33.80	33.40	33.90	2,291,156	77,033,364	33.622	13.35	13.33	13.41	13.25	13.45	5,776,094	13.337	0.30%
2011-01-03	0	33.55	33.45	33.55	33.30	33.80	1,747,355	58,541,188	33.503	13.31	13.27	13.31	13.21	13.41	4,405,150	13.289	-0.15%
2010-12-31	0	33.60	33.50	33.60	33.00	33.70	2,619,000	87,502,750	33.411	13.33	13.29	13.33	13.09	13.37	6,602,602	13.253	2.13%
2010-12-30	0	32.90	32.85	32.95	32.05	33.00	2,222,457	72,558,124	32.648	13.05	13.03	13.07	12.71	13.09	5,602,901	12.950	1.86%
2010-12-29	0	32.30	32.10	32.30	31.80	32.40	1,123,230	36,089,797	32.130	12.81	12.73	12.81	12.61	12.85	2,831,707	12.745	1.10%
2010-12-28	0	31.95	32.45	32.50	31.40	32.45	2,752,713	87,559,266	31.808	12.67	12.87	12.89	12.46	12.87	6,939,697	12.617	-0.93%
2010-12-24	0	32.25	32.35	32.40	31.60	32.40	1,755,120	56,272,714	32.062	12.79	12.83	12.85	12.53	12.85	4,424,726	12.718	0.47%
2010-12-23	0	32.10	31.90	32.00	31.65	32.15	1,612,000	51,450,088	31.917	12.73	12.65	12.69	12.55	12.75	4,063,915	12.660	0.63%
2010-12-22	0	31.90	31.85	31.90	31.60	31.95	1,345,000	42,762,500	31.794	12.65	12.63	12.65	12.53	12.67	3,390,798	12.611	1.27%
2010-12-21	0	31.50	31.50	31.60	30.95	31.75	3,273,000	102,952,700	31.455	12.49	12.49	12.53	12.28	12.59	8,251,361	12.477	1.61%
2010-12-20	0	31.00	30.90	30.95	30.80	31.80	2,279,183	70,868,620	31.094	12.30	12.26	12.28	12.22	12.61	5,745,910	12.334	-1.27%
2010-12-17	0	31.40	31.20	31.25	30.80	31.50	4,731,000	147,165,179	31.107	12.46	12.38	12.40	12.22	12.49	11,927,037	12.339	0.32%
2010-12-16	0	31.30	31.10	31.30	31.05	32.10	3,181,177	99,849,264	31.388	12.42	12.34	12.42	12.32	12.73	8,019,872	12.450	-1.57%
2010-12-15	0	31.80	31.80	32.00	31.60	32.20	2,449,355	78,010,951	31.850	12.61	12.61	12.69	12.53	12.77	6,174,920	12.634	-1.09%
2010-12-14	0	32.15	32.10	32.15	32.00	32.25	2,917,351	93,474,515	32.041	12.75	12.73	12.75	12.69	12.79	7,354,756	12.709	0.47%
2010-12-13	0	32.00	31.95	32.00	31.75	32.10	2,412,369	77,010,529	31.923	12.69	12.67	12.69	12.59	12.73	6,081,677	12.663	0.16%
2010-12-10	0	31.95	31.90	31.95	31.55	32.40	4,978,256	158,620,160	31.863	12.67	12.65	12.67	12.51	12.85	12,550,379	12.639	-1.84%
2010-12-09	0	32.55	32.55	32.60	32.50	33.00	1,777,473	58,049,993	32.659	12.91	12.91	12.93	12.89	13.09	4,481,079	12.954	-1.36%
2010-12-08	0	33.00	32.95	33.00	32.60	33.40	2,888,765	95,453,318	33.043	13.09	13.07	13.09	12.93	13.25	7,282,690	13.107	-0.30%
2010-12-07	0	33.10	33.20	33.25	32.30	33.20	3,915,000	127,173,791	32.484	13.13	13.17	13.19	12.81	13.17	9,869,869	12.885	1.38%
2010-12-06	0	32.65	32.60	32.65	32.55	34.00	4,247,239	140,114,934	32.990	12.95	12.93	12.95	12.91	13.49	10,707,456	13.086	-3.12%
2010-12-03	0	33.70	33.65	33.80	33.55	34.60	2,121,041	72,066,198	33.977	13.37	13.35	13.41	13.31	13.72	5,347,228	13.477	-0.59%
2010-12-02	0	33.90	33.75	33.80	33.75	34.50	2,345,515	79,981,738	34.100	13.45	13.39	13.41	13.39	13.68	5,913,135	13.526	1.50%
2010-12-01	0	33.40	33.35	33.40	32.50	33.70	2,963,653	98,614,557	33.275	13.25	13.23	13.25	12.89	13.37	7,471,485	13.199	1.98%
2010-11-30	0	32.75	32.65	32.70	32.60	33.25	2,707,500	89,009,727	32.875	12.99	12.95	12.97	12.93	13.19	6,825,714	13.040	-1.50%
2010-11-29	0	33.25	33.05	33.30	32.75	33.40	2,303,450	76,006,323	32.997	13.19	13.11	13.21	12.99	13.25	5,807,088	13.089	-0.15%
2010-11-26	0	33.30	33.20	33.35	32.95	33.55	2,563,000	85,347,900	33.300	13.21	13.17	13.23	13.07	13.31	6,461,424	13.209	-1.04%
2010-11-25	0	33.65	33.60	33.75	33.40	34.00	2,383,100	80,358,481	33.720	13.35	13.33	13.39	13.25	13.49	6,007,889	13.375	1.20%
2010-11-24	0	33.25	33.25	33.35	33.20	34.45	3,057,414	102,549,603	33.541	13.19	13.19	13.23	13.17	13.66	7,707,861	13.305	-1.77%
2010-11-23	0	33.85	33.75	33.85	33.75	34.30	1,457,500	49,474,275	33.945	13.43	13.39	13.43	13.39	13.61	3,674,415	13.465	-1.46%
2010-11-22	0	34.35	34.25	34.35	34.00	34.60	2,103,230	71,920,187	34.195	13.63	13.59	13.63	13.49	13.72	5,302,325	13.564	-0.87%
2010-11-19	0	34.65	34.65	34.70	34.40	35.75	2,708,728	94,330,132	34.825	13.74	13.74	13.76	13.65	14.18	6,828,810	13.814	-1.84%
2010-11-18	0	35.30	35.25	35.50	34.80	35.50	1,182,726	41,674,310	35.236	14.00	13.98	14.08	13.80	14.08	2,981,699	13.977	1.15%
2010-11-17	0	34.90	34.55	34.90	34.60	35.00	1,219,397	42,466,981	34.826	13.84	13.70	13.84	13.72	13.88	3,074,148	13.814	-0.57%
2010-11-16	0	35.10	34.90	35.20	34.75	35.95	3,491,469	122,408,848	35.059	13.92	13.84	13.96	13.78	14.26	8,802,130	13.907	-1.54%
2010-11-15	0	35.65	35.55	35.65	35.50	36.30	2,442,607	87,224,027	35.709	14.14	14.10	14.14	14.08	14.40	6,157,908	14.165	-0.97%
2010-11-12	0	36.00	36.00	36.15	35.80	36.60	3,003,308	108,393,808	36.091	14.28	14.28	14.34	14.20	14.52	7,571,457	14.316	-2.44%
2010-11-11	0	36.90	36.85	37.05	36.70	37.35	2,543,489	93,948,341	36.937	14.64	14.62	14.70	14.56	14.82	6,412,236	14.651	-0.81%
2010-11-10	0	37.20	37.15	37.30	36.65	37.30	1,798,680	66,593,214	37.023	14.76	14.74	14.80	14.54	14.80	4,534,543	14.686	-0.13%
2010-11-09	0	37.25	37.15	37.30	37.10	37.90	2,981,264	111,586,505	37.429	14.78	14.74	14.80	14.72	15.03	7,515,883	14.847	-1.46%
2010-11-08	0	37.80	37.85	37.90	37.10	37.90	2,143,303	80,547,166	37.581	14.99	15.01	15.03	14.72	15.03	5,403,351	14.907	1.20%
2010-11-05	0	37.35	37.30	37.45	37.20	38.20	4,684,585	176,016,361	37.574	14.82	14.80	14.85	14.76	15.15	11,810,023	14.904	-0.66%
2010-11-04	0	37.60	37.60	37.65	37.25	37.85	3,007,000	113,204,082	37.647	14.91	14.91	14.93	14.78	15.01	7,580,765	14.933	1.08%
2010-11-03	0	37.20	37.00	37.20	36.00	37.25	4,030,167	148,821,284	36.927	14.76	14.68	14.76	14.28	14.78	10,160,209	14.647	1.64%
2010-11-02	0	36.60	36.60	36.70	36.40	37.35	2,380,564	87,468,805	36.743	14.52	14.52	14.56	14.44	14.82	6,001,495	14.575	0.00%
2010-11-01	0	36.60	36.55	36.60	35.90	36.75	1,852,937	67,471,145	36.413	14.52	14.50	14.52	14.24	14.58	4,671,327	14.444	2.52%
2010-10-29	0	35.70	35.75	35.80	35.35	36.00	2,605,826	92,652,556	35.556	14.16	14.18	14.20	14.02	14.28	6,569,390	14.104	-0.70%
2010-10-28	0	35.95	35.90	36.00	35.65	36.30	1,272,000	45,744,825	35.963	14.26	14.24	14.28	14.14	14.40	3,206,762	14.265	-0.14%
2010-10-27	0	36.00	36.05	36.10	35.85	36.80	2,191,372	79,125,030	36.108	14.28	14.30	14.32	14.22	14.60	5,524,535	14.322	-1.23%
2010-10-26	0	36.45	36.40	36.50	36.15	37.00	2,219,202	81,201,947	36.591	14.46	14.44	14.48	14.34	14.68	5,594,695	14.514	-1.09%
2010-10-25	0	36.85	36.80	36.90	36.50	37.35	3,035,587	112,391,248	37.025	14.62	14.60	14.64	14.48	14.82	7,652,834	14.686	0.96%
2010-10-22	0	36.50	36.45	36.50	36.05	37.30	6,939,693	252,886,804	36.441	14.48	14.46	14.48	14.30	14.80	17,495,238	14.455	-1.75%
2010-10-21	0	37.15	37.05	37.15	36.70	37.55	4,274,500	158,045,725	36.974	14.74	14.70	14.74	14.56	14.89	10,776,182	14.666	-0.54%
2010-10-20	0	37.35	37.35	37.40	35.10	38.25	6,971,139	260,267,943	37.335	14.82	14.82	14.84	13.92	15.17	17,574,515	14.809	-3.86%
2010-10-19	0	38.85	38.65	38.85	38.35	39.05	3,577,126	138,692,427	38.772	15.41	15.33	15.41	15.21	15.49	9,018,075	15.379	-0.13%
2010-10-18	0	38.90	38.65	38.85	38.40	38.90	1,226,296	47,385,007	38.641	15.43	15.33	15.41	15.23	15.43	3,091,540	15.327	0.26%
2010-10-15	0	38.80	38.70	38.80	38.25	39.10	1,454,317	56,297,998	38.711	15.39	15.35	15.39	15.17	15.51	3,666,390	15.355	-0.64%
2010-10-14	0	39.05	38.95	39.05	38.70	39.45	4,315,467	168,474,923	39.040	15.49	15.45	15.49	15.35	15.65	10,879,462	15.486	0.39%
2010-10-13	0	38.90	38.85	38.90	38.00	39.00	5,879,482	226,788,922	38.573	15.43	15.41	15.43	15.07	15.47	14,822,405	15.300	3.32%
2010-10-12	0	37.65	37.60	37.65	37.30	38.35	3,051,131	115,082,380	37.718	14.93	14.91	14.93	14.80	15.21	7,692,021	14.961	-1.18%
2010-10-11	0	38.10	38.05	38.10	38.00	38.80	2,222,697	85,428,621	38.435	15.11	15.09	15.11	15.07	15.39	5,603,506	15.246	-0.91%
2010-10-08	0	38.45	38.45	38.50	38.25	38.90	3,132,000	120,641,368	38.519	15.25	15.25	15.27	15.17	15.43	7,895,895	15.279	-1.16%
2010-10-07	0	38.90	38.80	38.85	38.65	39.85	2,772,906	107,966,611	38.936	15.43	15.39	15.41	15.33	15.81	6,990,605	15.445	-2.02%
2010-10-06	0	39.70	39.60	39.70	39.55	40.25	1,869,451	74,293,432	39.741	15.75	15.71	15.75	15.69	15.97	4,712,959	15.764	0.51%
2010-10-05	0	39.50	39.50	39.60	39.25	40.15	2,389,470	94,388,902	39.502	15.67	15.67	15.71	15.57	15.93	6,023,948	15.669	-2.23%
2010-10-04	0	40.40	40.25	40.40	39.25	41.00	4,255,543	170,201,441	39.995	16.03	15.97	16.03	15.57	16.26	10,728,391	15.865	3.06%
2010-09-30	0	39.20	39.15	39.20	38.80	40.90	8,310,083	326,843,942	39.331	15.55	15.53	15.55	15.39	16.22	20,950,045	15.601	-5.43%
2010-09-29	0	41.45	41.45	41.50	40.90	41.50	3,070,089	126,522,149	41.211	16.44	16.44	16.46	16.22	16.46	7,739,815	16.347	0.73%
2010-09-28	0	41.15	41.15	41.20	40.75	41.40	2,168,713	89,012,399	41.044	16.32	16.32	16.34	16.16	16.42	5,467,411	16.281	0.12%
2010-09-27	0	41.10	41.10	41.25	40.80	41.65	3,446,502	141,746,748	41.128	16.30	16.30	16.36	16.18	16.52	8,688,767	16.314	-0.48%
2010-09-24	0	41.30	41.20	41.40	40.00	41.40	3,811,210	155,660,599	40.843	16.38	16.34	16.42	15.87	16.42	9,608,210	16.201	2.48%
2010-09-22	0	40.30	40.20	40.35	40.15	40.95	1,511,572	61,340,082	40.580	15.99	15.95	16.01	15.93	16.24	3,810,732	16.097	0.00%
2010-09-21	0	40.30	40.25	40.30	40.00	40.40	1,482,400	59,692,041	40.267	15.99	15.97	15.99	15.87	16.03	3,737,189	15.972	1.00%
2010-09-20	0	39.90	39.80	39.90	39.50	40.05	2,373,665	94,520,714	39.821	15.83	15.79	15.83	15.67	15.89	5,984,103	15.795	0.25%
2010-09-17	0	39.80	39.95	40.00	38.80	40.15	4,059,000	160,567,418	39.558	15.79	15.85	15.87	15.39	15.93	10,232,898	15.691	-1.00%
2010-09-16	0	40.20	40.15	40.20	39.90	40.60	2,148,112	86,265,414	40.159	15.95	15.93	15.95	15.83	16.10	5,415,475	15.929	-0.50%
2010-09-15	0	40.40	40.30	40.40	39.70	40.45	1,668,341	66,978,474	40.147	16.03	15.99	16.03	15.75	16.04	4,205,953	15.925	0.37%
2010-09-14	0	40.75	40.65	40.70	39.90	40.80	3,318,291	134,487,572	40.529	15.97	15.93	15.95	15.63	15.99	8,469,462	15.879	1.88%
2010-09-13	0	40.00	39.85	40.00	39.35	40.00	2,139,729	85,023,350	39.736	15.67	15.61	15.67	15.42	15.67	5,461,351	15.568	1.78%
2010-09-10	0	39.30	39.20	39.30	38.90	39.40	2,177,126	85,379,306	39.217	15.40	15.36	15.40	15.24	15.44	5,556,802	15.365	0.00%
2010-09-09	0	39.30	39.25	39.35	39.20	39.50	2,152,024	84,664,146	39.342	15.40	15.38	15.42	15.36	15.48	5,492,732	15.414	0.38%
2010-09-08	0	39.15	39.05	39.15	38.75	39.20	916,023	35,688,138	38.960	15.34	15.30	15.34	15.18	15.36	2,338,017	15.264	-0.13%
2010-09-07	0	39.20	39.15	39.30	38.80	39.45	1,708,109	66,883,772	39.157	15.36	15.34	15.40	15.20	15.46	4,359,703	15.341	-1.01%
2010-09-06	0	39.60	39.50	39.60	39.05	39.70	1,981,729	78,207,099	39.464	15.52	15.48	15.52	15.30	15.55	5,058,079	15.462	1.28%
2010-09-03	0	39.10	39.05	39.15	38.60	39.20	2,554,095	99,624,463	39.006	15.32	15.30	15.34	15.12	15.36	6,518,961	15.282	1.30%
2010-09-02	0	38.60	38.55	38.65	38.40	39.35	3,487,722	134,988,252	38.704	15.12	15.10	15.14	15.04	15.42	8,901,910	15.164	-1.40%
2010-09-01	0	39.15	39.05	39.10	37.80	39.15	4,723,235	182,636,452	38.668	15.34	15.30	15.32	14.81	15.34	12,055,379	15.150	3.30%
2010-08-31	0	37.90	37.80	37.95	37.40	38.25	3,253,294	122,997,084	37.807	14.85	14.81	14.87	14.65	14.99	8,303,566	14.813	-0.13%
2010-08-30	0	37.95	37.90	37.95	37.75	38.45	1,921,213	72,841,272	37.914	14.87	14.85	14.87	14.79	15.06	4,903,620	14.855	-0.65%
2010-08-27	0	38.20	38.15	38.20	37.40	38.45	3,068,606	116,596,670	37.997	14.97	14.95	14.97	14.65	15.06	7,832,176	14.887	1.06%
2010-08-26	0	37.80	37.80	37.85	37.60	37.95	1,719,619	65,004,481	37.802	14.81	14.81	14.83	14.73	14.87	4,389,081	14.811	-0.40%
2010-08-25	0	37.95	37.85	37.95	37.40	38.00	3,039,000	114,701,325	37.743	14.87	14.83	14.87	14.65	14.89	7,756,611	14.788	1.07%
2010-08-24	0	37.55	37.50	37.80	36.70	37.80	3,898,350	146,300,753	37.529	14.71	14.69	14.81	14.38	14.81	9,949,979	14.704	0.81%
2010-08-23	0	37.25	37.05	37.25	36.75	37.40	1,762,680	65,317,342	37.056	14.59	14.52	14.59	14.40	14.65	4,498,988	14.518	-0.27%
2010-08-20	0	37.35	37.30	37.35	37.05	37.50	2,077,133	77,554,731	37.337	14.63	14.61	14.63	14.52	14.69	5,301,584	14.629	-0.13%
2010-08-19	0	37.40	37.35	37.40	36.70	37.40	3,236,426	120,190,257	37.137	14.65	14.63	14.65	14.38	14.65	8,260,513	14.550	1.77%
2010-08-18	0	36.75	36.65	36.70	36.55	37.50	6,048,942	223,962,504	37.025	14.40	14.36	14.38	14.32	14.69	15,439,056	14.506	0.00%
2010-08-17	0	36.75	36.60	36.85	35.30	36.90	15,577,101	564,987,025	36.270	14.40	14.34	14.44	13.83	14.46	39,758,315	14.211	5.30%
2010-08-16	0	34.90	34.80	34.90	34.10	35.20	1,295,600	45,034,470	34.760	13.67	13.63	13.67	13.36	13.79	3,306,833	13.619	0.29%
2010-08-13	0	34.80	34.80	34.85	34.10	34.95	1,056,183	36,551,739	34.607	13.63	13.63	13.65	13.36	13.69	2,695,756	13.559	1.16%
2010-08-12	0	34.40	34.40	34.45	33.85	34.50	2,024,496	69,090,036	34.127	13.48	13.48	13.50	13.26	13.52	5,167,235	13.371	-1.15%
2010-08-11	0	34.80	34.80	34.95	34.50	35.85	2,848,570	99,665,364	34.988	13.63	13.63	13.69	13.52	14.05	7,270,566	13.708	-2.25%
2010-08-10	0	35.60	35.60	35.70	35.50	36.10	979,149	34,952,739	35.697	13.95	13.95	13.99	13.91	14.14	2,499,137	13.986	-0.56%
2010-08-09	0	35.80	35.70	35.90	35.20	36.00	1,441,884	51,462,467	35.691	14.03	13.99	14.07	13.79	14.10	3,680,202	13.984	1.13%
2010-08-06	0	35.40	35.35	35.40	35.30	35.90	2,254,131	79,996,678	35.489	13.87	13.85	13.87	13.83	14.07	5,753,346	13.904	-1.39%
2010-08-05	0	35.90	35.85	35.95	35.70	36.50	2,439,025	87,977,125	36.071	14.07	14.05	14.09	13.99	14.30	6,225,261	14.132	0.14%
2010-08-04	0	35.85	35.85	35.90	35.35	36.00	1,868,888	66,774,847	35.730	14.05	14.05	14.07	13.85	14.10	4,770,068	13.999	0.99%
2010-08-03	0	35.50	35.50	35.65	35.35	36.00	2,604,563	92,543,661	35.531	13.91	13.91	13.97	13.85	14.10	6,647,773	13.921	-0.84%
2010-08-02	0	35.80	35.75	35.80	35.20	35.85	2,968,258	105,724,012	35.618	14.03	14.01	14.03	13.79	14.05	7,576,053	13.955	1.13%
2010-07-30	0	35.40	35.35	35.40	35.05	35.80	2,251,321	79,602,138	35.358	13.87	13.85	13.87	13.73	14.03	5,746,174	13.853	-1.39%
2010-07-29	0	35.90	35.75	35.90	35.10	35.95	1,714,720	61,191,946	35.686	14.07	14.01	14.07	13.75	14.09	4,376,577	13.982	1.41%
2010-07-28	0	35.40	35.35	35.40	35.05	35.80	3,838,620	136,168,253	35.473	13.87	13.85	13.87	13.73	14.03	9,797,527	13.898	0.14%
2010-07-27	0	35.35	35.30	35.35	34.80	35.35	2,386,891	83,746,897	35.086	13.85	13.83	13.85	13.63	13.85	6,092,197	13.747	0.00%
2010-07-26	0	35.35	35.30	35.50	34.90	35.90	4,854,549	171,728,927	35.375	13.85	13.83	13.91	13.67	14.07	12,390,540	13.860	-0.70%
2010-07-23	0	35.60	35.60	35.65	34.00	35.70	10,878,410	380,274,032	34.957	13.95	13.95	13.97	13.32	13.99	27,765,580	13.696	6.75%
2010-07-22	0	33.35	33.35	33.50	32.80	33.85	4,944,380	165,547,471	33.482	13.07	13.07	13.13	12.85	13.26	12,619,820	13.118	1.21%
2010-07-21	0	32.95	32.95	33.00	32.25	33.10	6,434,501	211,462,822	32.864	12.91	12.91	12.93	12.64	12.97	16,423,140	12.876	3.78%
2010-07-20	0	31.75	31.70	31.85	31.20	31.85	1,141,160	36,143,343	31.672	12.44	12.42	12.48	12.22	12.48	2,912,647	12.409	1.93%
2010-07-19	0	31.15	31.25	31.30	30.85	31.40	1,927,600	60,140,745	31.200	12.20	12.24	12.26	12.09	12.30	4,919,922	12.224	-1.11%
2010-07-16	0	31.50	31.45	31.50	31.25	31.80	1,126,970	35,393,670	31.406	12.34	12.32	12.34	12.24	12.46	2,876,429	12.305	-0.16%
2010-07-15	0	31.55	31.45	31.55	31.35	32.60	2,313,088	73,412,064	31.738	12.36	12.32	12.36	12.28	12.77	5,903,825	12.435	-3.22%
2010-07-14	0	32.60	32.55	32.60	32.30	33.05	3,587,800	117,317,340	32.699	12.77	12.75	12.77	12.65	12.95	9,157,345	12.811	1.09%
2010-07-13	0	32.25	32.20	32.25	31.80	32.65	2,906,079	93,547,666	32.190	12.64	12.62	12.64	12.46	12.79	7,417,350	12.612	-1.98%
2010-07-12	0	32.90	32.80	32.85	31.80	33.25	6,210,000	203,891,405	32.833	12.89	12.85	12.87	12.46	13.03	15,850,134	12.864	2.33%
2010-07-09	0	32.15	32.05	32.10	30.50	32.30	7,750,403	243,516,279	31.420	12.60	12.56	12.58	11.95	12.65	19,781,791	12.310	4.89%
2010-07-08	0	30.65	30.55	30.60	30.50	30.95	3,024,000	92,814,443	30.693	12.01	11.97	11.99	11.95	12.13	7,718,326	12.025	0.66%
2010-07-07	0	30.45	30.40	30.45	30.30	30.70	2,749,172	83,832,960	30.494	11.93	11.91	11.93	11.87	12.03	7,016,867	11.947	-1.14%
2010-07-06	0	30.80	30.85	30.90	30.20	30.85	4,162,813	126,747,477	30.448	12.07	12.09	12.11	11.83	12.09	10,624,983	11.929	0.65%
2010-07-05	0	30.60	30.55	30.60	30.30	30.70	1,318,431	40,199,961	30.491	11.99	11.97	11.99	11.87	12.03	3,365,106	11.946	-0.97%
2010-07-02	0	30.90	30.70	30.85	30.40	31.15	1,938,438	59,465,845	30.677	12.11	12.03	12.09	11.91	12.20	4,947,585	12.019	-0.80%
2010-06-30	0	31.15	31.15	31.30	31.10	31.65	2,363,397	73,947,512	31.289	12.20	12.20	12.26	12.18	12.40	6,032,232	12.259	-1.42%
2010-06-29	0	31.60	31.60	31.65	31.60	33.00	2,440,000	78,337,013	32.105	12.38	12.38	12.40	12.38	12.93	6,227,750	12.579	-3.81%
2010-06-28	0	32.85	32.85	32.90	32.50	32.95	2,020,000	66,107,450	32.726	12.87	12.87	12.89	12.73	12.91	5,155,760	12.822	1.55%
2010-06-25	0	32.35	32.30	32.45	32.00	32.50	2,757,500	88,935,364	32.252	12.67	12.65	12.71	12.54	12.73	7,038,123	12.636	0.31%
2010-06-24	0	32.25	32.20	32.25	32.20	33.35	2,192,918	71,624,742	32.662	12.64	12.62	12.64	12.62	13.07	5,597,108	12.797	-3.30%
2010-06-23	0	33.35	33.25	33.35	33.05	33.70	1,340,000	44,651,950	33.322	13.07	13.03	13.07	12.95	13.20	3,420,158	13.056	-0.45%
2010-06-22	0	33.50	33.45	33.55	33.15	33.95	3,915,380	131,395,471	33.559	13.13	13.11	13.14	12.99	13.30	9,993,445	13.148	0.00%
2010-06-21	0	33.50	33.50	33.60	32.30	33.70	4,761,769	157,747,975	33.128	13.13	13.13	13.16	12.65	13.20	12,153,732	12.979	5.35%
2010-06-18	0	31.80	31.80	32.00	31.60	32.40	2,478,000	79,051,975	31.902	12.46	12.46	12.54	12.38	12.69	6,324,739	12.499	-0.93%
2010-06-17	0	32.10	32.05	32.20	31.95	32.35	2,371,557	76,141,369	32.106	12.58	12.56	12.62	12.52	12.67	6,053,059	12.579	0.94%
2010-06-15	0	31.80	31.90	31.95	31.30	32.00	2,642,364	83,661,101	31.661	12.46	12.50	12.52	12.26	12.54	6,744,255	12.405	1.27%
2010-06-14	0	31.40	31.35	31.50	31.35	31.60	1,468,150	46,203,958	31.471	12.30	12.28	12.34	12.28	12.38	3,747,242	12.330	1.13%
2010-06-11	0	31.05	31.05	31.10	31.00	31.70	1,523,406	47,584,867	31.236	12.17	12.17	12.18	12.15	12.42	3,888,275	12.238	0.16%
2010-06-10	0	31.00	30.90	31.10	30.75	31.15	1,149,240	35,609,655	30.985	12.15	12.11	12.18	12.05	12.20	2,933,270	12.140	-1.27%
2010-06-09	0	31.40	31.20	31.50	30.75	31.50	1,142,506	35,551,678	31.117	12.30	12.22	12.34	12.05	12.34	2,916,083	12.192	1.29%
2010-06-08	0	31.00	31.00	31.20	30.65	31.25	924,000	28,685,800	31.045	12.15	12.15	12.22	12.01	12.24	2,358,377	12.163	1.31%
2010-06-07	0	30.60	30.60	30.65	30.35	30.80	1,170,597	35,819,381	30.599	11.99	11.99	12.01	11.89	12.07	2,987,781	11.989	-2.08%
2010-06-04	0	31.25	31.25	31.40	31.10	31.60	1,086,265	34,013,056	31.312	12.24	12.24	12.30	12.18	12.38	2,772,536	12.268	-0.48%
2010-06-03	0	31.40	31.15	31.45	31.15	31.50	1,742,423	54,645,487	31.362	12.30	12.20	12.32	12.20	12.34	4,447,285	12.287	1.78%
2010-06-02	0	30.85	30.70	30.90	30.50	31.55	1,916,009	59,325,896	30.963	12.09	12.03	12.11	11.95	12.36	4,890,338	12.131	-1.28%
2010-06-01	0	31.25	31.25	31.35	31.20	32.40	1,309,500	41,428,394	31.637	12.24	12.24	12.28	12.22	12.69	3,342,311	12.395	-4.29%
2010-05-31	0	32.65	32.65	32.70	31.20	32.70	3,698,079	118,716,349	32.102	12.79	12.79	12.81	12.22	12.81	9,438,816	12.577	3.65%
2010-05-28	0	31.50	31.45	31.50	31.20	31.80	3,298,458	104,072,636	31.552	12.34	12.32	12.34	12.22	12.46	8,418,841	12.362	2.77%
2010-05-27	0	30.65	30.60	30.75	29.50	31.15	2,809,204	85,925,615	30.587	12.01	11.99	12.05	11.56	12.20	7,170,090	11.984	2.34%
2010-05-26	0	29.95	30.05	30.10	29.50	30.85	2,999,441	89,794,816	29.937	11.73	11.77	11.79	11.56	12.09	7,655,643	11.729	-0.99%
2010-05-25	0	30.25	30.15	30.35	29.85	31.05	3,393,654	103,181,713	30.404	11.85	11.81	11.89	11.70	12.17	8,661,815	11.912	-3.35%
2010-05-24	0	31.30	31.30	31.40	29.35	31.70	5,642,958	174,654,677	30.951	12.26	12.26	12.30	11.50	12.42	14,402,840	12.126	6.64%
2010-05-20	0	29.35	29.30	29.40	28.95	30.40	2,938,316	86,469,185	29.428	11.50	11.48	11.52	11.34	11.91	7,499,630	11.530	-1.84%
2010-05-19	0	29.90	29.90	30.00	29.70	30.60	2,617,141	78,932,948	30.160	11.71	11.71	11.75	11.64	11.99	6,679,877	11.817	-1.16%
2010-05-18	0	30.25	30.30	30.35	29.30	30.50	3,677,000	110,242,283	29.982	11.85	11.87	11.89	11.48	11.95	9,385,015	11.747	1.00%
2010-05-17	0	29.95	29.80	30.00	29.65	30.35	2,301,240	68,953,858	29.964	11.73	11.68	11.75	11.62	11.89	5,873,585	11.740	-2.92%
2010-05-14	0	30.85	30.85	30.90	30.75	31.60	1,908,091	59,269,032	31.062	12.09	12.09	12.11	12.05	12.38	4,870,128	12.170	-1.59%
2010-05-13	0	31.35	31.25	31.35	30.05	31.40	3,584,293	110,581,370	30.852	12.28	12.24	12.28	11.77	12.30	9,148,393	12.088	4.50%
2010-05-12	0	30.00	30.15	30.20	29.60	30.90	6,490,388	194,735,198	30.004	11.75	11.81	11.83	11.60	12.11	16,565,784	11.755	-1.80%
2010-05-11	0	31.15	31.10	31.15	31.05	32.80	5,287,731	166,991,561	31.581	11.97	11.95	11.97	11.93	12.60	13,761,238	12.135	-3.11%
2010-05-10	0	32.15	32.05	32.15	31.40	32.35	1,716,611	54,958,709	32.016	12.35	12.32	12.35	12.07	12.43	4,467,454	12.302	3.04%
2010-05-07	0	31.20	31.05	31.30	30.70	32.00	3,279,650	102,939,060	31.387	11.99	11.93	12.03	11.80	12.30	8,535,239	12.060	-1.58%
2010-05-06	0	31.70	31.65	31.80	30.90	33.00	7,572,231	240,243,961	31.727	12.18	12.16	12.22	11.87	12.68	19,706,614	12.191	-1.25%
2010-05-05	0	32.10	32.35	32.40	31.45	32.70	5,437,933	174,468,088	32.084	12.33	12.43	12.45	12.08	12.56	14,152,137	12.328	-1.83%
2010-05-04	0	32.70	32.60	32.65	32.50	33.55	3,606,900	118,141,515	32.754	12.56	12.53	12.55	12.49	12.89	9,386,902	12.586	-1.95%
2010-05-03	0	33.35	33.15	33.35	33.15	33.85	3,089,790	103,012,696	33.340	12.81	12.74	12.81	12.74	13.01	8,041,131	12.811	-2.20%
2010-04-30	0	34.10	34.20	34.30	34.00	34.65	4,019,848	137,938,973	34.314	13.10	13.14	13.18	13.06	13.31	10,461,592	13.185	-0.58%
2010-04-29	0	34.30	34.30	34.45	34.20	35.15	2,189,000	75,742,872	34.602	13.18	13.18	13.24	13.14	13.51	5,696,839	13.296	-1.86%
2010-04-28	0	34.95	34.90	34.95	34.55	35.15	3,166,429	110,073,958	34.763	13.43	13.41	13.43	13.28	13.51	8,240,583	13.358	-0.57%
2010-04-27	0	35.15	35.10	35.15	35.05	35.75	3,473,900	122,419,500	35.240	13.51	13.49	13.51	13.47	13.74	9,040,771	13.541	-2.36%
2010-04-26	0	36.00	35.85	36.00	35.60	36.10	2,204,025	79,030,780	35.857	13.83	13.78	13.83	13.68	13.87	5,735,941	13.778	1.69%
2010-04-23	0	35.40	35.35	35.45	35.15	36.05	2,971,029	105,093,091	35.373	13.60	13.58	13.62	13.51	13.85	7,732,057	13.592	-1.53%
2010-04-22	0	35.95	35.85	35.95	35.60	36.35	2,464,623	88,430,878	35.880	13.81	13.78	13.81	13.68	13.97	6,414,143	13.787	-0.14%
2010-04-21	0	36.00	35.85	35.90	35.80	36.20	6,042,298	217,518,230	35.999	13.83	13.78	13.79	13.76	13.91	15,724,987	13.833	0.28%
2010-04-20	0	35.90	35.90	36.00	35.85	36.50	4,355,244	157,444,909	36.151	13.79	13.79	13.83	13.78	14.03	11,334,455	13.891	0.70%
2010-04-19	0	35.65	35.65	35.70	35.60	36.55	4,332,697	155,790,818	35.957	13.70	13.70	13.72	13.68	14.04	11,275,777	13.816	-3.65%
2010-04-16	0	37.00	36.95	37.00	36.80	38.30	6,020,891	224,996,658	37.369	14.22	14.20	14.22	14.14	14.72	15,669,276	14.359	-3.39%
2010-04-15	0	38.30	38.20	38.40	38.20	39.40	2,433,125	94,049,950	38.654	14.72	14.68	14.76	14.68	15.14	6,332,170	14.853	-2.30%
2010-04-14	0	39.20	39.20	39.25	38.60	39.40	1,010,281	39,489,940	39.088	15.06	15.06	15.08	14.83	15.14	2,629,241	15.020	0.26%
2010-04-13	0	39.10	39.05	39.20	38.60	39.80	1,724,347	67,219,318	38.982	15.02	15.00	15.06	14.83	15.29	4,487,586	14.979	-1.01%
2010-04-12	0	39.50	39.40	39.45	39.15	40.20	1,806,619	71,579,010	39.620	15.18	15.14	15.16	15.04	15.45	4,701,698	15.224	-0.63%
2010-04-09	0	39.75	39.75	39.85	39.70	41.00	2,742,025	109,531,419	39.945	15.27	15.27	15.31	15.25	15.75	7,136,078	15.349	-1.85%
2010-04-08	0	40.50	40.40	40.50	39.50	40.75	6,053,671	244,019,830	40.309	15.56	15.52	15.56	15.18	15.66	15,754,585	15.489	1.50%
2010-04-07	0	39.90	39.85	39.95	38.50	40.00	7,615,429	299,800,553	39.368	15.33	15.31	15.35	14.79	15.37	19,819,037	15.127	6.12%
2010-04-01	0	37.60	37.40	37.50	36.40	37.75	7,056,012	261,066,591	36.999	14.45	14.37	14.41	13.99	14.51	18,363,162	14.217	5.62%
2010-03-31	0	35.60	35.60	35.70	35.55	37.00	4,511,652	162,943,375	36.116	13.68	13.68	13.72	13.66	14.22	11,741,505	13.878	-3.52%
2010-03-30	0	36.90	36.85	37.00	36.80	37.55	2,146,185	79,689,655	37.131	14.18	14.16	14.22	14.14	14.43	5,585,413	14.267	-0.67%
2010-03-29	0	37.15	37.00	37.10	36.80	37.70	2,077,851	76,948,079	37.033	14.27	14.22	14.26	14.14	14.49	5,407,575	14.230	-0.67%
2010-03-26	0	37.40	37.25	37.50	36.25	37.50	1,013,018	37,555,252	37.073	14.37	14.31	14.41	13.93	14.41	2,636,364	14.245	2.05%
2010-03-25	0	36.65	36.60	36.75	36.15	36.80	917,534	33,431,198	36.436	14.08	14.06	14.12	13.89	14.14	2,387,868	14.000	-0.27%
2010-03-24	0	36.75	36.75	36.80	36.50	37.50	1,555,699	57,407,677	36.902	14.12	14.12	14.14	14.03	14.41	4,048,683	14.179	-1.21%
2010-03-23	0	37.20	37.10	37.40	37.10	37.90	1,716,941	64,344,018	37.476	14.29	14.26	14.37	14.26	14.56	4,468,312	14.400	-0.40%
2010-03-22	0	37.35	37.35	37.40	37.00	37.50	1,656,716	61,845,794	37.330	14.35	14.35	14.37	14.22	14.41	4,311,578	14.344	-1.32%
2010-03-19	0	37.85	37.70	37.85	37.20	37.95	2,252,510	84,838,811	37.664	14.54	14.49	14.54	14.29	14.58	5,862,123	14.472	1.20%
2010-03-18	0	37.40	37.20	37.40	36.60	37.50	1,850,542	68,550,270	37.043	14.37	14.29	14.37	14.06	14.41	4,816,007	14.234	1.77%
2010-03-17	0	36.75	36.75	36.80	36.70	37.20	1,081,942	39,939,484	36.915	14.12	14.12	14.14	14.10	14.29	2,815,737	14.184	0.68%
2010-03-16	0	36.50	36.50	36.60	36.35	37.05	1,525,556	55,858,957	36.615	14.03	14.03	14.06	13.97	14.24	3,970,236	14.069	-0.27%
2010-03-15	0	36.60	36.70	36.90	36.50	37.35	1,767,144	64,929,534	36.743	14.06	14.10	14.18	14.03	14.35	4,598,965	14.118	-2.40%
2010-03-12	0	37.50	37.40	37.50	37.00	37.50	1,730,434	64,409,415	37.222	14.41	14.37	14.41	14.22	14.41	4,503,428	14.302	0.27%
2010-03-11	0	37.40	37.30	37.45	36.45	37.45	2,596,166	95,852,973	36.921	14.37	14.33	14.39	14.01	14.39	6,756,482	14.187	2.33%
2010-03-10	0	36.55	36.45	36.50	36.10	36.75	1,966,028	71,559,983	36.398	14.04	14.01	14.03	13.87	14.12	5,116,558	13.986	1.67%
2010-03-09	0	35.95	35.95	36.10	35.85	36.45	2,381,838	86,052,317	36.129	13.81	13.81	13.87	13.78	14.01	6,198,697	13.882	-1.10%
2010-03-08	0	36.35	36.40	36.45	36.10	37.00	3,754,998	137,485,730	36.614	13.97	13.99	14.01	13.87	14.22	9,772,324	14.069	0.00%
2010-03-05	0	36.35	36.30	36.35	36.05	36.75	2,508,629	91,108,535	36.318	13.97	13.95	13.97	13.85	14.12	6,528,668	13.955	0.55%
2010-03-04	0	36.15	36.05	36.15	35.50	36.45	4,081,260	147,124,080	36.049	13.89	13.85	13.89	13.64	14.01	10,621,416	13.852	0.84%
2010-03-03	0	35.85	35.80	35.90	35.05	35.90	4,003,169	142,835,291	35.681	13.78	13.76	13.79	13.47	13.79	10,418,186	13.710	2.43%
2010-03-02	0	35.00	34.95	35.05	34.75	35.40	3,889,189	136,368,283	35.063	13.45	13.43	13.47	13.35	13.60	10,121,554	13.473	1.16%
2010-03-01	0	34.60	34.60	34.75	33.40	35.20	5,307,718	182,882,837	34.456	13.29	13.29	13.35	12.83	13.53	13,813,254	13.240	3.75%
2010-02-26	0	33.35	33.15	33.35	32.95	33.60	6,291,071	208,736,498	33.180	12.81	12.74	12.81	12.66	12.91	16,372,415	12.749	-0.30%
2010-02-25	0	33.45	33.40	33.45	33.40	34.35	3,151,399	106,147,797	33.683	12.85	12.83	12.85	12.83	13.20	8,201,467	12.943	-1.62%
2010-02-24	0	34.00	34.00	34.15	33.90	34.50	2,189,355	74,892,190	34.207	13.06	13.06	13.12	13.03	13.26	5,697,763	13.144	-1.02%
2010-02-23	0	34.35	34.20	34.40	33.45	34.40	1,436,157	48,835,140	34.004	13.20	13.14	13.22	12.85	13.22	3,737,576	13.066	2.69%
2010-02-22	0	33.45	33.45	33.65	33.35	33.95	2,444,656	81,980,241	33.534	12.85	12.85	12.93	12.81	13.05	6,362,180	12.886	0.45%
2010-02-19	0	33.30	33.10	33.30	33.10	33.90	1,601,200	53,387,877	33.342	12.80	12.72	12.80	12.72	13.03	4,167,098	12.812	-2.06%
2010-02-18	0	34.00	33.70	34.05	33.40	34.65	2,421,715	82,111,828	33.906	13.06	12.95	13.08	12.83	13.31	6,302,476	13.029	-1.88%
2010-02-17	0	34.65	34.35	34.60	34.30	35.50	2,643,931	92,148,093	34.853	13.31	13.20	13.29	13.18	13.64	6,880,790	13.392	-1.00%
2010-02-12	0	35.00	34.95	35.00	34.80	35.15	3,013,231	105,100,724	34.880	13.45	13.43	13.45	13.37	13.51	7,841,887	13.402	1.01%
2010-02-11	0	34.65	34.65	34.70	34.40	34.85	1,433,670	49,629,451	34.617	13.31	13.31	13.33	13.22	13.39	3,731,104	13.302	1.91%
2010-02-10	0	34.00	33.95	34.15	33.45	34.40	2,096,014	71,374,956	34.053	13.06	13.05	13.12	12.85	13.22	5,454,844	13.085	2.10%
2010-02-09	0	33.30	33.10	33.30	32.55	33.55	1,687,010	55,942,827	33.161	12.80	12.72	12.80	12.51	12.89	4,390,418	12.742	0.91%
2010-02-08	0	33.00	32.90	33.00	32.50	34.00	4,597,443	151,432,125	32.938	12.68	12.64	12.68	12.49	13.06	11,964,775	12.656	-2.80%
2010-02-05	0	33.95	33.95	34.00	33.85	35.25	4,089,230	140,789,021	34.429	13.05	13.05	13.06	13.01	13.54	10,642,158	13.229	-6.60%
2010-02-04	0	36.35	36.30	36.40	36.10	37.50	2,203,196	81,134,056	36.826	13.97	13.95	13.99	13.87	14.41	5,733,784	14.150	-0.14%
2010-02-03	0	36.40	36.35	36.45	35.95	36.80	2,792,638	101,399,926	36.310	13.99	13.97	14.01	13.81	14.14	7,267,797	13.952	1.68%
2010-02-02	0	35.80	35.75	35.80	35.65	36.80	3,046,710	110,847,802	36.383	13.76	13.74	13.76	13.70	14.14	7,929,016	13.980	0.42%
2010-02-01	0	35.65	35.65	35.90	35.20	36.35	4,103,146	146,766,871	35.769	13.70	13.70	13.79	13.53	13.97	10,678,374	13.744	-1.66%
2010-01-29	0	36.25	35.95	36.30	35.55	37.45	4,129,373	149,918,752	36.305	13.93	13.81	13.95	13.66	14.39	10,746,630	13.950	-1.36%
2010-01-28	0	36.75	36.75	36.95	36.65	38.50	3,871,410	144,311,155	37.276	14.12	14.12	14.20	14.08	14.79	10,075,285	14.323	-2.78%
2010-01-27	0	37.80	37.70	37.85	37.55	38.45	2,141,329	81,070,424	37.860	14.52	14.49	14.54	14.43	14.77	5,572,776	14.548	-0.26%
2010-01-26	0	37.90	37.80	37.85	37.80	38.80	2,072,756	79,118,928	38.171	14.56	14.52	14.54	14.52	14.91	5,394,316	14.667	-1.56%
2010-01-25	0	38.50	38.45	38.50	38.40	39.60	2,860,296	111,357,258	38.932	14.79	14.77	14.79	14.76	15.22	7,443,876	14.960	-1.16%
2010-01-22	0	38.95	38.90	39.00	38.75	40.00	3,753,756	146,846,483	39.120	14.97	14.95	14.99	14.89	15.37	9,769,092	15.032	-5.00%
2010-01-21	0	41.00	40.80	40.95	40.50	41.80	4,004,765	165,000,381	41.201	15.75	15.68	15.73	15.56	16.06	10,422,339	15.831	0.74%
2010-01-20	0	40.70	40.65	40.80	39.80	41.30	4,295,200	174,173,500	40.551	15.64	15.62	15.68	15.29	15.87	11,178,192	15.582	3.69%
2010-01-19	0	39.25	39.25	39.35	38.60	39.70	2,124,979	83,266,375	39.185	15.08	15.08	15.12	14.83	15.25	5,530,225	15.057	1.68%
2010-01-18	0	38.60	38.50	38.60	38.00	39.15	1,919,786	74,166,465	38.633	14.83	14.79	14.83	14.60	15.04	4,996,213	14.845	-0.13%
2010-01-15	0	38.65	38.60	38.80	38.50	39.80	4,510,056	175,949,119	39.013	14.85	14.83	14.91	14.79	15.29	11,737,351	14.991	-2.40%
2010-01-14	0	39.60	39.55	39.60	39.30	40.20	2,928,620	116,000,319	39.609	15.22	15.20	15.22	15.10	15.45	7,621,688	15.220	0.64%
2010-01-13	0	39.35	39.40	39.45	39.20	41.45	5,189,886	208,079,479	40.093	15.12	15.14	15.16	15.06	15.93	13,506,598	15.406	-4.84%
2010-01-12	0	41.35	41.15	41.20	41.00	41.95	3,606,644	149,470,987	41.443	15.89	15.81	15.83	15.75	16.12	9,386,235	15.924	-1.43%
2010-01-11	0	41.95	41.65	41.95	41.55	42.15	2,243,020	93,618,362	41.738	16.12	16.00	16.12	15.97	16.20	5,837,425	16.038	0.96%
2010-01-08	0	41.55	41.50	41.55	41.35	42.75	2,333,904	97,400,898	41.733	15.97	15.95	15.97	15.89	16.43	6,073,949	16.036	-1.19%
2010-01-07	0	42.05	42.00	42.05	40.50	42.80	3,473,944	145,040,099	41.751	16.16	16.14	16.16	15.56	16.45	9,040,886	16.043	3.06%
2010-01-06	0	40.80	40.65	40.70	40.55	41.85	3,181,414	131,046,206	41.191	15.68	15.62	15.64	15.58	16.08	8,279,581	15.828	-0.85%
2010-01-05	0	41.15	40.95	41.15	39.70	41.30	2,836,200	114,444,235	40.351	15.81	15.73	15.81	15.25	15.87	7,381,167	15.505	4.05%
2010-01-04	0	39.55	39.35	39.55	39.25	40.50	1,771,733	70,171,770	39.606	15.20	15.12	15.20	15.08	15.56	4,610,908	15.219	-0.25%
2009-12-31	0	39.65	39.50	39.75	38.65	39.80	1,234,261	48,368,540	39.188	15.24	15.18	15.27	14.85	15.29	3,212,145	15.058	1.41%
2009-12-30	0	39.10	39.10	39.15	38.75	39.15	925,143	36,000,534	38.913	15.02	15.02	15.04	14.89	15.04	2,407,670	14.952	0.64%
2009-12-29	0	38.85	38.85	38.95	38.70	39.65	1,672,212	65,207,257	38.995	14.93	14.93	14.97	14.87	15.24	4,351,906	14.984	-1.52%
2009-12-28	0	39.45	39.40	39.60	39.10	39.80	1,290,095	51,031,830	39.557	15.16	15.14	15.22	15.02	15.29	3,357,452	15.200	1.15%
2009-12-24	0	39.00	39.00	39.05	38.80	39.25	1,494,118	58,322,464	39.035	14.99	14.99	15.00	14.91	15.08	3,888,419	14.999	1.04%
2009-12-23	0	38.60	38.55	38.60	38.40	39.25	2,053,464	79,330,662	38.633	14.83	14.81	14.83	14.76	15.08	5,344,108	14.845	-0.26%
2009-12-22	0	38.70	38.70	38.80	38.65	39.70	1,250,367	48,826,906	39.050	14.87	14.87	14.91	14.85	15.25	3,254,061	15.005	-0.77%
2009-12-21	0	39.00	38.85	39.10	38.80	40.30	2,651,133	104,011,759	39.233	14.99	14.93	15.02	14.91	15.49	6,899,533	15.075	-0.38%
2009-12-18	0	39.15	39.05	39.20	39.05	41.10	2,925,205	115,964,502	39.643	15.04	15.00	15.06	15.00	15.79	7,612,801	15.233	-4.74%
2009-12-17	0	41.10	41.15	41.20	40.80	42.35	3,037,728	126,346,588	41.592	15.79	15.81	15.83	15.68	16.27	7,905,640	15.982	-1.20%
2009-12-16	0	41.60	41.55	41.60	41.55	42.80	1,772,789	74,369,208	41.950	15.98	15.97	15.98	15.97	16.45	4,613,656	16.119	-2.80%
2009-12-15	0	42.80	42.65	42.90	42.55	44.85	2,339,648	101,725,399	43.479	16.45	16.39	16.48	16.35	17.23	6,088,898	16.707	-4.36%
2009-12-14	0	44.75	44.55	44.75	42.95	44.80	3,840,281	169,066,282	44.024	17.20	17.12	17.20	16.50	17.21	9,994,272	16.916	3.83%
2009-12-11	0	43.10	43.10	43.30	41.35	43.70	3,171,384	135,427,907	42.703	16.56	16.56	16.64	15.89	16.79	8,253,478	16.409	4.23%
2009-12-10	0	41.35	41.50	41.60	40.75	42.80	2,359,922	97,570,587	41.345	15.89	15.95	15.98	15.66	16.45	6,141,661	15.887	-1.08%
2009-12-09	0	41.80	41.80	41.90	41.75	44.35	4,114,236	175,711,199	42.708	16.06	16.06	16.10	16.04	17.04	10,707,236	16.411	-5.11%
2009-12-08	0	44.05	44.00	44.10	41.95	44.65	3,875,774	168,272,121	43.416	16.93	16.91	16.95	16.12	17.16	10,086,642	16.683	5.13%
2009-12-07	0	41.90	41.80	42.00	41.40	43.00	1,691,559	70,743,905	41.822	16.10	16.06	16.14	15.91	16.52	4,402,256	16.070	-2.56%
2009-12-04	0	43.00	42.70	43.00	41.50	43.00	2,415,200	102,218,525	42.323	16.52	16.41	16.52	15.95	16.52	6,285,521	16.263	0.00%
2009-12-03	0	43.00	42.70	42.95	41.30	43.00	5,056,761	213,774,158	42.275	16.52	16.41	16.50	15.87	16.52	13,160,143	16.244	6.04%
2009-12-02	0	40.55	40.60	40.65	39.10	40.85	4,377,088	175,079,564	39.999	15.58	15.60	15.62	15.02	15.70	11,391,304	15.370	3.97%
2009-12-01	0	39.00	38.80	39.15	38.50	39.35	2,096,916	81,508,114	38.870	14.99	14.91	15.04	14.79	15.12	5,457,192	14.936	0.52%
2009-11-30	0	38.80	38.45	38.90	38.20	39.45	1,765,100	68,074,450	38.567	14.91	14.77	14.95	14.68	15.16	4,593,646	14.819	3.33%
2009-11-27	0	37.55	37.50	37.55	37.50	38.15	2,329,000	88,013,050	37.790	14.43	14.41	14.43	14.41	14.66	6,061,187	14.521	-3.84%
2009-11-26	0	39.05	39.00	39.10	38.80	39.50	1,185,236	46,322,058	39.083	15.00	14.99	15.02	14.91	15.18	3,084,558	15.017	-0.89%
2009-11-25	0	39.40	39.30	39.40	38.85	39.45	2,582,235	101,265,497	39.216	15.14	15.10	15.14	14.93	15.16	6,720,227	15.069	1.55%
2009-11-24	0	38.80	39.00	39.05	37.90	39.15	2,858,032	110,443,498	38.643	14.91	14.99	15.00	14.56	15.04	7,437,984	14.849	2.92%
2009-11-23	0	37.70	37.65	37.70	37.50	38.10	807,100	30,455,580	37.735	14.49	14.47	14.49	14.41	14.64	2,100,465	14.499	0.27%
2009-11-20	0	37.60	37.80	37.85	37.45	37.90	662,428	24,948,098	37.662	14.45	14.52	14.54	14.39	14.56	1,723,959	14.471	-0.66%
2009-11-19	0	37.85	37.75	37.85	37.25	38.20	1,913,820	72,162,816	37.706	14.54	14.51	14.54	14.31	14.68	4,980,687	14.489	-0.26%
2009-11-18	0	37.95	37.80	37.95	37.70	39.30	2,105,979	80,294,774	38.127	14.58	14.52	14.58	14.49	15.10	5,480,778	14.650	-2.82%
2009-11-17	0	39.05	38.80	39.10	38.50	39.25	1,428,394	55,589,819	38.918	15.00	14.91	15.02	14.79	15.08	3,717,373	14.954	-0.38%
2009-11-16	0	39.20	39.15	39.50	39.00	39.55	1,706,473	67,021,983	39.275	15.06	15.04	15.18	14.99	15.20	4,441,070	15.091	0.51%
2009-11-13	0	39.00	38.90	39.00	38.30	39.05	2,042,339	79,262,290	38.810	14.99	14.95	14.99	14.72	15.00	5,315,156	14.913	1.17%
2009-11-12	0	38.55	38.50	38.55	37.90	38.75	1,257,139	48,308,532	38.427	14.81	14.79	14.81	14.56	14.89	3,271,685	14.766	0.78%
2009-11-11	0	38.25	38.20	38.25	37.80	38.40	1,514,743	57,632,011	38.047	14.70	14.68	14.70	14.52	14.76	3,942,095	14.620	0.53%
2009-11-10	0	38.05	37.95	38.05	37.60	38.80	2,358,000	89,725,378	38.051	14.62	14.58	14.62	14.45	14.91	6,136,659	14.621	-0.52%
2009-11-09	0	38.25	38.20	38.30	38.00	38.80	1,479,457	56,560,393	38.231	14.70	14.68	14.72	14.60	14.91	3,850,264	14.690	-0.91%
2009-11-06	0	38.60	38.40	38.65	37.80	38.75	1,071,400	40,991,967	38.260	14.83	14.76	14.85	14.52	14.89	2,788,302	14.701	1.98%
2009-11-05	0	37.85	37.85	37.90	37.65	38.90	933,043	35,458,997	38.004	14.54	14.54	14.56	14.47	14.95	2,428,230	14.603	-2.20%
2009-11-04	0	38.70	38.70	38.75	38.55	38.95	981,524	38,085,684	38.803	14.87	14.87	14.89	14.81	14.97	2,554,401	14.910	1.04%
2009-11-03	0	38.30	38.30	38.35	37.50	38.50	1,270,468	48,375,108	38.077	14.72	14.72	14.74	14.41	14.79	3,306,373	14.631	1.06%
2009-11-02	0	37.90	37.75	37.90	36.40	38.20	2,079,536	78,237,125	37.622	14.56	14.51	14.56	13.99	14.68	5,411,960	14.456	2.57%
2009-10-30	0	36.95	36.95	37.10	36.85	38.05	1,612,202	60,385,147	37.455	14.20	14.20	14.26	14.16	14.62	4,195,731	14.392	0.00%
2009-10-29	0	36.95	36.80	37.00	36.80	37.45	1,460,763	54,000,180	36.967	14.20	14.14	14.22	14.14	14.39	3,801,613	14.205	-3.02%
2009-10-28	0	38.10	38.05	38.15	38.00	39.05	853,100	32,721,850	38.356	14.64	14.62	14.66	14.60	15.00	2,220,180	14.738	-1.68%
2009-10-27	0	38.75	38.75	38.90	38.70	39.45	1,064,632	41,551,248	39.029	14.89	14.89	14.95	14.87	15.16	2,770,688	14.997	-2.88%
2009-10-23	0	39.90	39.85	39.95	39.25	39.95	1,990,000	78,917,200	39.657	15.33	15.31	15.35	15.08	15.35	5,178,944	15.238	2.70%
2009-10-22	0	38.85	38.70	39.15	38.70	39.40	1,193,270	46,707,828	39.143	14.93	14.87	15.04	14.87	15.14	3,105,467	15.041	-0.64%
2009-10-21	0	39.10	38.90	38.95	38.75	39.50	1,292,851	50,660,064	39.185	15.02	14.95	14.97	14.89	15.18	3,364,625	15.057	0.90%
2009-10-20	0	38.75	38.70	38.90	38.70	39.50	1,357,488	52,936,934	38.996	14.89	14.87	14.95	14.87	15.18	3,532,842	14.984	-0.51%
2009-10-19	0	38.95	38.95	39.00	37.65	39.35	2,983,466	115,358,617	38.666	14.97	14.97	14.99	14.47	15.12	7,764,424	14.857	2.64%
2009-10-16	0	37.95	37.90	37.95	37.65	39.40	2,772,300	106,303,850	38.345	14.58	14.56	14.58	14.47	15.14	7,214,868	14.734	-2.57%
2009-10-15	0	38.95	38.80	38.95	38.65	39.20	2,729,936	106,245,420	38.919	14.97	14.91	14.97	14.85	15.06	7,104,616	14.954	0.13%
2009-10-14	0	38.90	38.95	39.00	38.05	38.95	2,354,398	90,696,077	38.522	14.95	14.97	14.99	14.62	14.97	6,127,285	14.802	1.43%
2009-10-13	0	38.35	38.30	38.35	38.20	38.55	1,389,868	53,335,405	38.374	14.74	14.72	14.74	14.68	14.81	3,617,110	14.745	0.79%
2009-10-12	0	38.05	38.00	38.15	37.60	38.30	1,444,430	55,105,719	38.150	14.62	14.60	14.66	14.45	14.72	3,759,107	14.659	1.06%
2009-10-09	0	37.65	37.60	37.80	37.55	38.30	1,657,346	62,863,588	37.930	14.47	14.45	14.52	14.43	14.72	4,313,217	14.575	0.13%
2009-10-08	0	37.60	37.50	37.55	37.30	38.00	1,136,000	42,704,990	37.592	14.45	14.41	14.43	14.33	14.60	2,956,422	14.445	0.00%
2009-10-07	0	37.60	37.45	37.60	37.10	38.20	2,018,179	75,260,226	37.291	14.45	14.39	14.45	14.26	14.68	5,252,280	14.329	-1.31%
2009-10-06	0	38.10	38.00	38.10	36.00	38.15	4,639,048	172,905,450	37.272	14.64	14.60	14.64	13.83	14.66	12,073,051	14.322	5.83%
2009-10-05	0	36.00	35.80	35.95	35.25	36.30	1,491,661	53,462,157	35.841	13.83	13.76	13.81	13.54	13.95	3,882,025	13.772	0.56%
2009-10-02	0	35.80	35.70	35.80	34.45	35.90	2,707,050	96,027,728	35.473	13.76	13.72	13.76	13.24	13.79	7,045,056	13.631	2.43%
2009-09-30	0	34.95	34.70	35.05	34.50	35.30	1,019,404	35,408,057	34.734	13.43	13.33	13.47	13.26	13.56	2,652,983	13.347	-0.99%
2009-09-29	0	35.30	35.20	35.45	34.95	35.60	1,701,000	59,961,804	35.251	13.56	13.53	13.62	13.43	13.68	4,426,826	13.545	1.58%
2009-09-28	0	34.75	34.70	34.80	34.50	35.60	1,620,981	56,502,517	34.857	13.35	13.33	13.37	13.26	13.68	4,218,578	13.394	-2.66%
2009-09-25	0	35.70	35.65	35.85	35.50	36.05	2,750,506	98,413,352	35.780	13.72	13.70	13.78	13.64	13.85	7,158,149	13.748	-0.97%
2009-09-24	0	36.05	36.00	36.05	35.90	36.25	3,571,315	128,617,183	36.014	13.85	13.83	13.85	13.79	13.93	9,294,292	13.838	-0.41%
2009-09-23	0	36.20	36.05	36.10	36.00	36.80	1,870,111	67,611,569	36.154	13.91	13.85	13.87	13.83	14.14	4,866,935	13.892	-2.03%
2009-09-22	0	36.95	36.80	37.00	35.95	37.10	2,576,165	93,484,864	36.288	14.20	14.14	14.22	13.81	14.26	6,704,430	13.944	2.64%
2009-09-21	0	36.00	36.00	36.05	35.80	36.40	4,620,705	167,155,779	36.175	13.83	13.83	13.85	13.76	13.99	12,025,314	13.900	-0.88%
2009-09-18	0	36.80	36.50	36.60	36.55	38.60	9,717,757	363,955,888	37.453	13.96	13.84	13.88	13.86	14.64	25,624,546	14.203	-5.15%
2009-09-17	0	38.80	38.75	38.95	38.40	39.35	6,209,330	240,748,992	38.772	14.71	14.70	14.77	14.56	14.92	16,373,250	14.704	2.51%
2009-09-16	0	37.85	37.80	37.95	37.50	38.15	3,453,879	130,748,584	37.856	14.35	14.34	14.39	14.22	14.47	9,107,460	14.356	0.26%
2009-09-15	0	37.75	37.70	37.80	37.60	38.25	1,999,885	75,897,901	37.951	14.32	14.30	14.34	14.26	14.51	5,273,454	14.392	-1.82%
2009-09-14	0	38.45	38.30	38.45	38.15	39.00	2,156,911	83,066,090	38.512	14.58	14.52	14.58	14.47	14.79	5,687,513	14.605	-2.41%
2009-09-11	0	39.40	39.25	39.45	39.10	39.90	2,038,211	80,517,189	39.504	14.94	14.89	14.96	14.83	15.13	5,374,515	14.981	-1.25%
2009-09-10	0	39.90	39.75	39.95	38.75	39.95	1,327,754	52,514,777	39.552	15.13	15.07	15.15	14.70	15.15	3,501,126	14.999	3.23%
2009-09-09	0	38.65	38.60	38.75	38.50	39.30	1,057,222	41,068,633	38.846	14.66	14.64	14.70	14.60	14.90	2,787,766	14.732	-1.65%
2009-09-08	0	39.30	39.15	39.30	38.50	39.55	1,026,550	40,030,160	38.995	14.90	14.85	14.90	14.60	15.00	2,706,888	14.788	-0.76%
2009-09-07	0	39.60	39.60	39.80	38.90	39.90	2,498,740	98,751,464	39.521	15.02	15.02	15.09	14.75	15.13	6,588,874	14.988	1.15%
2009-09-04	0	39.15	38.85	38.90	38.40	39.50	1,851,333	72,274,595	39.039	14.85	14.73	14.75	14.56	14.98	4,881,740	14.805	2.35%
2009-09-03	0	38.25	38.20	38.25	37.00	38.80	1,903,324	71,846,038	37.748	14.51	14.49	14.51	14.03	14.71	5,018,834	14.315	2.41%
2009-09-02	0	37.35	37.30	37.40	37.30	38.60	1,550,517	58,501,255	37.730	14.16	14.15	14.18	14.15	14.64	4,088,525	14.309	-2.73%
2009-09-01	0	38.40	38.40	38.45	36.30	38.60	1,141,283	43,236,155	37.884	14.56	14.56	14.58	13.77	14.64	3,009,425	14.367	3.50%
2009-08-31	0	37.10	36.85	37.25	36.75	39.00	1,871,419	69,428,161	37.099	14.07	13.97	14.13	13.94	14.79	4,934,705	14.069	-4.38%
2009-08-28	0	38.80	38.65	38.80	38.25	39.95	1,554,030	60,637,225	39.019	14.71	14.66	14.71	14.51	15.15	4,097,789	14.798	-3.24%
2009-08-27	0	40.10	39.75	40.20	39.20	40.50	1,109,566	44,451,886	40.062	15.21	15.07	15.25	14.87	15.36	2,925,791	15.193	-0.99%
2009-08-26	0	40.50	40.45	40.90	39.80	40.90	1,332,607	53,573,662	40.202	15.36	15.34	15.51	15.09	15.51	3,513,923	15.246	0.25%
2009-08-25	0	40.40	40.40	40.60	39.90	40.65	1,092,461	43,794,255	40.088	15.32	15.32	15.40	15.13	15.42	2,880,687	15.203	-0.62%
2009-08-24	0	40.65	40.65	40.75	39.70	41.00	2,181,393	88,653,260	40.641	15.42	15.42	15.45	15.06	15.55	5,752,069	15.412	1.63%
2009-08-21	0	40.00	39.75	39.95	39.00	40.05	4,557,742	181,935,510	39.918	15.17	15.07	15.15	14.79	15.19	12,018,213	15.138	1.01%
2009-08-20	0	39.60	39.50	39.60	38.50	39.80	2,223,585	87,287,487	39.255	15.02	14.98	15.02	14.60	15.09	5,863,324	14.887	4.35%
2009-08-19	0	37.95	37.80	38.00	36.35	38.30	2,829,400	106,589,499	37.672	14.39	14.34	14.41	13.79	14.52	7,460,784	14.287	4.40%
2009-08-18	0	36.35	36.30	36.35	35.00	36.85	3,313,079	118,905,691	35.890	13.79	13.77	13.79	13.27	13.97	8,736,187	13.611	-0.82%
2009-08-17	0	36.65	36.65	36.80	36.60	40.20	2,246,647	83,520,249	37.176	13.90	13.90	13.96	13.88	15.25	5,924,136	14.098	-4.31%
2009-08-14	0	38.30	38.30	38.35	37.85	39.85	2,342,318	89,742,519	38.314	14.52	14.52	14.54	14.35	15.11	6,176,408	14.530	-3.04%
2009-08-13	0	39.50	39.50	39.65	39.05	40.90	2,856,287	114,052,942	39.930	14.98	14.98	15.04	14.81	15.51	7,531,682	15.143	-0.25%
2009-08-12	0	39.60	39.30	39.60	38.60	39.80	3,194,281	125,247,268	39.210	15.02	14.90	15.02	14.64	15.09	8,422,931	14.870	-2.70%
2009-08-11	0	40.70	40.45	40.85	38.50	40.85	2,832,011	111,204,399	39.267	15.43	15.34	15.49	14.60	15.49	7,467,669	14.891	2.01%
2009-08-10	0	39.90	39.60	39.90	37.85	39.95	3,995,316	154,869,351	38.763	15.13	15.02	15.13	14.35	15.15	10,535,163	14.700	2.18%
2009-08-07	0	39.05	38.95	39.05	38.60	40.00	1,773,197	69,432,176	39.156	14.81	14.77	14.81	14.64	15.17	4,675,705	14.850	-2.38%
2009-08-06	0	40.00	40.00	40.05	39.35	40.80	3,874,960	154,344,265	39.831	15.17	15.17	15.19	14.92	15.47	10,217,799	15.105	-3.50%
2009-08-05	0	41.45	41.45	41.50	41.40	42.50	3,410,979	143,384,221	42.036	15.72	15.72	15.74	15.70	16.12	8,994,338	15.942	-3.60%
2009-08-04	0	43.00	43.00	43.10	41.90	43.50	2,595,649	111,041,253	42.780	16.31	16.31	16.35	15.89	16.50	6,844,411	16.224	2.38%
2009-08-03	0	42.00	41.60	42.00	40.35	43.50	7,140,135	297,131,965	41.614	15.93	15.78	15.93	15.30	16.50	18,827,670	15.782	0.00%
2009-07-31	0	42.00	41.65	42.00	40.25	44.80	12,486,004	530,770,181	42.509	15.93	15.80	15.93	15.26	16.99	32,924,077	16.121	7.55%
2009-07-30	0	39.05	39.05	39.10	36.55	39.40	4,307,646	165,576,027	38.438	14.81	14.81	14.83	13.86	14.94	11,358,740	14.577	6.84%
2009-07-29	0	36.55	36.75	37.00	35.45	38.15	2,641,000	97,631,740	36.968	13.86	13.94	14.03	13.44	14.47	6,963,997	14.019	-3.31%
2009-07-28	0	37.80	37.50	37.80	37.00	37.90	4,210,235	157,752,306	37.469	14.34	14.22	14.34	14.03	14.37	11,101,879	14.210	5.73%
2009-07-27	0	35.75	35.80	35.85	34.10	35.95	2,279,023	80,384,163	35.271	13.56	13.58	13.60	12.93	13.63	6,009,507	13.376	4.84%
2009-07-24	0	34.10	34.05	34.10	33.70	34.50	2,159,728	73,396,510	33.984	12.93	12.91	12.93	12.78	13.08	5,694,941	12.888	1.19%
2009-07-23	0	33.70	33.55	33.70	33.15	33.75	1,111,405	37,296,012	33.558	12.78	12.72	12.78	12.57	12.80	2,930,640	12.726	1.20%
2009-07-22	0	33.30	33.10	33.25	33.00	33.70	917,271	30,594,952	33.354	12.63	12.55	12.61	12.51	12.78	2,418,732	12.649	0.00%
2009-07-21	0	33.30	33.20	33.35	32.95	34.50	1,559,174	52,317,155	33.554	12.63	12.59	12.65	12.50	13.08	4,111,353	12.725	-0.30%
2009-07-20	0	33.40	33.50	33.55	32.80	33.70	2,920,045	97,175,372	33.279	12.67	12.70	12.72	12.44	12.78	7,699,804	12.620	0.91%
2009-07-17	0	33.10	32.95	33.00	32.60	34.00	3,328,796	110,791,434	33.283	12.55	12.50	12.51	12.36	12.89	8,777,631	12.622	-2.36%
2009-07-16	0	33.90	33.90	34.00	31.40	34.00	5,348,629	176,195,599	32.942	12.86	12.86	12.89	11.91	12.89	14,103,686	12.493	10.42%
2009-07-15	0	30.70	30.60	30.80	30.30	31.30	2,549,024	78,468,847	30.784	11.64	11.60	11.68	11.49	11.87	6,721,467	11.674	1.49%
2009-07-14	0	30.25	30.20	30.25	30.20	30.50	1,453,039	44,015,513	30.292	11.47	11.45	11.47	11.45	11.57	3,831,488	11.488	0.67%
2009-07-13	0	30.05	30.05	30.10	30.05	30.60	1,902,054	57,634,446	30.301	11.40	11.40	11.42	11.40	11.60	5,015,486	11.491	-2.28%
2009-07-10	0	30.75	30.75	30.95	30.60	31.55	1,359,236	42,325,203	31.139	11.66	11.66	11.74	11.60	11.96	3,584,140	11.809	-2.07%
2009-07-09	0	31.40	31.50	31.55	31.30	32.10	1,544,505	48,831,863	31.617	11.91	11.95	11.96	11.87	12.17	4,072,672	11.990	-3.24%
2009-07-08	0	32.45	32.20	32.45	31.80	32.80	897,266	28,806,032	32.104	12.31	12.21	12.31	12.06	12.44	2,365,982	12.175	-1.37%
2009-07-07	0	32.90	32.90	33.05	32.00	33.15	1,194,024	39,254,077	32.875	12.48	12.48	12.53	12.14	12.57	3,148,496	12.468	2.33%
2009-07-06	0	32.15	32.15	32.20	32.05	32.80	484,349	15,676,235	32.366	12.19	12.19	12.21	12.15	12.44	1,277,170	12.274	-1.53%
2009-07-03	0	32.65	32.60	32.80	32.00	32.90	967,752	31,349,464	32.394	12.38	12.36	12.44	12.14	12.48	2,551,845	12.285	0.00%
2009-07-02	0	32.65	32.45	32.65	31.80	33.00	3,612,809	117,288,931	32.465	12.38	12.31	12.38	12.06	12.51	9,526,539	12.312	4.65%
2009-06-30	0	31.20	31.00	31.30	31.00	32.10	1,363,137	42,769,248	31.376	11.83	11.76	11.87	11.76	12.17	3,594,427	11.899	-1.73%
2009-06-29	0	31.75	31.70	31.80	31.50	32.90	2,228,110	71,421,551	32.055	12.04	12.02	12.06	11.95	12.48	5,875,256	12.156	-1.09%
2009-06-26	0	32.10	32.00	32.10	31.50	32.50	2,609,894	83,233,994	31.892	12.17	12.14	12.17	11.95	12.33	6,881,974	12.094	0.00%
2009-06-25	0	32.10	32.10	32.15	31.65	32.20	1,773,655	56,671,265	31.952	12.17	12.17	12.19	12.00	12.21	4,676,913	12.117	1.58%
2009-06-24	0	31.60	31.60	31.70	31.00	31.95	1,674,445	52,811,510	31.540	11.98	11.98	12.02	11.76	12.12	4,415,308	11.961	1.28%
2009-06-23	0	31.20	31.10	31.45	30.80	31.60	2,059,000	64,274,350	31.216	11.83	11.79	11.93	11.68	11.98	5,429,333	11.838	-4.29%
2009-06-22	0	32.60	32.40	32.60	32.20	33.00	2,406,006	78,431,033	32.598	12.36	12.29	12.36	12.21	12.51	6,344,346	12.362	0.62%
2009-06-19	0	32.40	32.15	32.60	31.50	32.65	1,473,008	47,298,501	32.110	12.29	12.19	12.36	11.95	12.38	3,884,143	12.177	2.21%
2009-06-18	0	31.70	31.55	31.70	31.20	32.10	937,707	29,613,628	31.581	12.02	11.96	12.02	11.83	12.17	2,472,620	11.977	-0.63%
2009-06-17	0	31.90	31.75	31.90	31.00	32.70	3,010,748	95,292,964	31.651	12.10	12.04	12.10	11.76	12.40	7,938,977	12.003	-0.93%
2009-06-16	0	32.20	31.95	32.25	30.70	32.35	3,889,235	122,660,253	31.538	12.21	12.12	12.23	11.64	12.27	10,255,441	11.961	-0.16%
2009-06-15	0	32.25	32.15	32.25	32.05	33.95	3,218,870	106,948,357	33.225	12.23	12.19	12.23	12.15	12.88	8,487,770	12.600	-5.29%
2009-06-12	0	34.05	33.90	34.10	33.70	36.60	5,445,310	187,907,581	34.508	12.91	12.86	12.93	12.78	13.88	14,358,622	13.087	-5.68%
2009-06-11	0	36.10	36.35	36.50	34.25	36.50	3,997,968	141,142,869	35.304	13.69	13.79	13.84	12.99	13.84	10,542,156	13.388	5.40%
2009-06-10	0	34.25	34.35	34.40	33.00	34.35	3,138,258	105,397,955	33.585	12.99	13.03	13.05	12.51	13.03	8,275,206	12.737	5.38%
2009-06-09	0	32.50	32.40	32.60	32.20	33.50	2,149,212	70,302,314	32.711	12.33	12.29	12.36	12.21	12.70	5,667,211	12.405	-1.52%
2009-06-08	0	33.00	32.90	33.00	31.60	33.70	5,208,870	169,221,339	32.487	12.51	12.48	12.51	11.98	12.78	13,735,158	12.320	-2.37%
2009-06-05	0	33.80	33.80	34.05	32.80	34.65	4,858,810	163,051,601	33.558	12.82	12.82	12.91	12.44	13.14	12,812,092	12.726	4.32%
2009-06-04	0	32.40	32.35	32.40	31.75	32.50	3,317,077	106,321,612	32.053	12.29	12.27	12.29	12.04	12.33	8,746,730	12.156	2.53%
2009-06-03	0	31.60	31.00	31.70	30.50	31.85	2,813,160	88,024,868	31.290	11.98	11.76	12.02	11.57	12.08	7,417,962	11.866	3.27%
2009-06-02	0	30.60	30.50	30.90	30.30	32.40	2,138,837	67,205,355	31.421	11.60	11.57	11.72	11.49	12.29	5,639,854	11.916	-2.86%
2009-06-01	0	31.50	31.30	31.50	30.45	31.80	2,435,439	75,989,316	31.201	11.95	11.87	11.95	11.55	12.06	6,421,957	11.833	3.82%
2009-05-29	0	30.70	30.70	31.10	30.45	31.25	3,211,618	99,139,286	30.869	11.51	11.51	11.66	11.41	11.71	8,569,132	11.569	0.82%
2009-05-27	0	30.45	30.35	30.70	29.70	30.75	3,168,323	95,985,306	30.295	11.41	11.37	11.51	11.13	11.52	8,453,614	11.354	3.40%
2009-05-26	0	29.45	29.45	29.60	29.45	30.45	1,828,000	54,577,442	29.856	11.04	11.04	11.09	11.04	11.41	4,877,409	11.190	-1.67%
2009-05-25	0	29.95	29.90	30.00	28.70	30.30	2,259,386	67,007,170	29.657	11.22	11.21	11.24	10.76	11.36	6,028,418	11.115	2.39%
2009-05-22	0	29.25	29.15	29.25	28.60	29.65	2,574,034	74,949,399	29.117	10.96	10.93	10.96	10.72	11.11	6,867,952	10.913	-1.68%
2009-05-21	0	29.75	29.60	29.80	29.30	30.15	5,137,684	152,709,876	29.723	11.15	11.09	11.17	10.98	11.30	13,708,197	11.140	-5.10%
2009-05-20	0	31.35	31.00	31.35	28.05	31.50	8,402,856	249,741,672	29.721	11.75	11.62	11.75	10.51	11.81	22,420,220	11.139	14.00%
2009-05-19	0	27.50	27.60	27.65	26.40	27.70	4,791,703	129,500,973	27.026	10.31	10.34	10.36	9.894	10.38	12,785,062	10.129	3.38%
2009-05-18	0	26.60	26.60	26.80	26.35	27.10	1,946,000	51,882,300	26.661	9.969	9.969	10.04	9.876	10.16	5,192,252	9.9923	-2.21%
2009-05-15	0	27.20	26.95	27.20	26.75	27.45	1,455,230	39,513,976	27.153	10.19	10.10	10.19	10.03	10.29	3,882,796	10.177	3.62%
2009-05-14	0	26.25	26.20	26.40	26.10	26.75	2,020,947	53,338,235	26.393	9.838	9.819	9.894	9.782	10.03	5,392,223	9.8917	-2.78%
2009-05-13	0	27.00	26.85	27.00	26.60	27.40	2,055,351	55,485,866	26.996	10.12	10.06	10.12	9.969	10.27	5,484,019	10.118	-0.18%
2009-05-12	0	27.05	27.05	27.15	26.85	28.35	1,901,222	52,097,352	27.402	10.14	10.14	10.18	10.06	10.63	5,072,777	10.270	-4.42%
2009-05-11	0	28.30	28.30	28.40	26.70	28.65	3,295,002	92,166,918	27.972	10.61	10.61	10.64	10.01	10.74	8,791,614	10.484	-1.22%
2009-05-08	0	28.65	28.50	28.70	28.00	29.40	2,819,133	80,855,700	28.681	10.74	10.68	10.76	10.49	11.02	7,521,917	10.749	-0.87%
2009-05-07	0	28.90	28.90	29.00	28.55	30.10	5,377,500	156,251,185	29.056	10.83	10.83	10.87	10.70	11.28	14,348,066	10.890	0.70%
2009-05-06	0	28.70	28.70	28.80	26.90	29.00	3,672,433	102,519,922	27.916	10.76	10.76	10.79	10.08	10.87	9,798,663	10.463	3.42%
2009-05-05	0	27.75	27.65	27.75	27.15	28.50	2,782,848	77,162,935	27.728	10.40	10.36	10.40	10.18	10.68	7,425,102	10.392	-0.54%
2009-05-04	0	27.90	27.90	28.00	26.90	28.10	3,710,527	101,828,943	27.443	10.46	10.46	10.49	10.08	10.53	9,900,304	10.285	4.49%
2009-04-30	0	26.70	26.50	26.55	25.50	26.80	5,138,879	135,114,806	26.293	10.01	9.932	9.951	9.557	10.04	13,711,385	9.8542	2.89%
2009-04-29	0	25.95	25.95	26.00	24.30	26.00	2,268,671	57,701,979	25.434	9.726	9.726	9.745	9.107	9.745	6,053,192	9.5325	4.22%
2009-04-28	0	24.90	24.85	25.10	24.85	26.25	1,363,285	34,791,532	25.520	9.332	9.314	9.407	9.314	9.838	3,637,472	9.5648	-3.86%
2009-04-27	0	25.90	25.85	26.00	25.55	26.60	3,012,619	78,489,356	26.054	9.707	9.688	9.745	9.576	9.969	8,038,169	9.7646	-3.18%
2009-04-24	0	26.75	26.70	26.75	25.00	26.85	4,181,277	108,282,282	25.897	10.03	10.01	10.03	9.370	10.06	11,156,344	9.7059	6.36%
2009-04-23	0	25.15	25.15	25.25	24.40	25.25	3,421,990	85,294,405	24.925	9.426	9.426	9.463	9.145	9.463	9,130,439	9.3418	0.00%
2009-04-22	0	25.15	25.00	25.15	24.60	25.40	3,905,436	97,690,850	25.014	9.426	9.370	9.426	9.220	9.520	10,420,354	9.3750	4.79%
2009-04-21	0	24.00	23.80	24.00	23.30	24.25	1,077,000	25,796,322	23.952	8.995	8.920	8.995	8.733	9.089	2,873,615	8.9770	-2.44%
2009-04-20	0	24.60	24.50	24.65	23.25	24.70	1,271,345	30,666,441	24.121	9.220	9.182	9.239	8.714	9.257	3,392,160	9.0404	2.93%
2009-04-17	0	23.90	23.65	23.90	22.95	24.50	2,645,677	62,691,167	23.696	8.957	8.864	8.957	8.601	9.182	7,059,107	8.8809	-0.21%
2009-04-16	0	23.95	24.00	24.10	23.90	25.25	4,010,000	96,870,375	24.157	8.976	8.995	9.032	8.957	9.463	10,699,348	9.0539	-5.15%
2009-04-15	0	25.25	25.20	25.25	24.70	25.50	2,649,045	66,705,528	25.181	9.463	9.445	9.463	9.257	9.557	7,068,093	9.4376	-0.98%
2009-04-14	0	25.50	25.35	25.50	24.85	27.00	5,475,062	132,557,186	24.211	9.557	9.501	9.557	9.314	10.12	14,608,378	9.0741	8.74%
2009-04-09	0	23.45	23.75	23.80	23.15	24.20	1,962,141	46,319,446	23.607	8.789	8.901	8.920	8.676	9.070	5,235,319	8.8475	0.43%
2009-04-08	0	23.35	23.20	23.40	22.70	24.50	1,298,533	30,680,117	23.627	8.751	8.695	8.770	8.508	9.182	3,464,702	8.8551	0.65%
2009-04-07	0	23.20	23.20	23.30	23.00	24.15	1,598,260	37,439,921	23.425	8.695	8.695	8.733	8.620	9.051	4,264,424	8.7796	-2.52%
2009-04-06	0	23.80	23.65	23.80	23.60	25.70	1,118,177	27,135,614	24.268	8.920	8.864	8.920	8.845	9.632	2,983,483	9.0953	-5.18%
2009-04-03	0	25.10	25.00	25.05	23.40	25.35	2,085,590	50,788,434	24.352	9.407	9.370	9.388	8.770	9.501	5,564,702	9.1269	5.46%
2009-04-02	0	23.80	23.55	23.75	21.85	24.00	3,475,582	79,995,902	23.017	8.920	8.826	8.901	8.189	8.995	9,273,432	8.6264	9.43%
2009-04-01	0	21.75	21.50	21.60	21.20	22.00	1,176,900	25,393,005	21.576	8.152	8.058	8.095	7.946	8.245	3,140,165	8.0865	1.40%
2009-03-31	0	21.45	21.45	21.50	21.00	21.90	1,472,281	31,498,298	21.394	8.039	8.039	8.058	7.871	8.208	3,928,291	8.0183	0.94%
2009-03-30	0	21.25	21.25	21.30	21.00	22.15	897,633	19,243,068	21.438	7.964	7.964	7.983	7.871	8.302	2,395,034	8.0346	-5.35%
2009-03-27	0	22.45	22.40	22.45	21.35	22.65	1,112,704	24,501,212	22.020	8.414	8.395	8.414	8.002	8.489	2,968,880	8.2527	1.13%
2009-03-26	0	22.20	22.00	22.20	21.60	23.00	1,424,900	31,558,330	22.148	8.320	8.245	8.320	8.095	8.620	3,801,871	8.3007	4.23%
2009-03-25	0	21.30	21.20	21.40	20.90	21.95	1,821,134	39,034,132	21.434	7.983	7.946	8.020	7.833	8.227	4,859,089	8.0332	-4.27%
2009-03-24	0	22.25	22.25	22.30	20.35	22.30	3,183,379	67,824,301	21.306	8.339	8.339	8.358	7.627	8.358	8,493,786	7.9852	10.15%
2009-03-23	0	20.20	20.15	20.25	19.60	20.30	1,885,594	37,940,517	20.121	7.571	7.552	7.589	7.346	7.608	5,031,079	7.5412	2.23%
2009-03-20	0	19.76	19.76	20.00	19.70	20.20	1,935,379	38,708,727	20.001	7.406	7.406	7.496	7.383	7.571	5,163,914	7.4960	0.61%
2009-03-19	0	19.64	19.64	19.70	19.44	19.86	2,111,292	41,694,998	19.749	7.361	7.361	7.383	7.286	7.443	5,633,279	7.4016	-0.91%
2009-03-18	0	19.82	19.78	19.82	19.22	20.00	1,313,229	25,916,387	19.735	7.428	7.413	7.428	7.203	7.496	3,503,914	7.3964	2.16%
2009-03-17	0	19.40	19.32	19.40	19.18	19.86	1,689,859	32,806,169	19.414	7.271	7.241	7.271	7.188	7.443	4,508,825	7.2760	-2.32%
2009-03-16	0	19.86	19.82	19.86	19.40	20.15	916,844	18,151,168	19.797	7.443	7.428	7.443	7.271	7.552	2,446,293	7.4199	1.64%
2009-03-13	0	19.54	19.54	19.60	19.30	19.62	1,077,326	20,827,991	19.333	7.323	7.323	7.346	7.233	7.353	2,874,485	7.2458	1.24%
2009-03-12	0	19.30	19.30	19.32	19.02	19.44	1,252,159	24,069,660	19.223	7.233	7.233	7.241	7.128	7.286	3,340,969	7.2044	0.63%
2009-03-11	0	19.18	19.12	19.18	19.14	19.60	1,053,630	20,344,037	19.309	7.188	7.166	7.188	7.173	7.346	2,811,260	7.2366	-0.52%
2009-03-10	0	19.28	19.28	19.40	18.20	20.30	3,455,447	66,738,580	19.314	7.226	7.226	7.271	6.821	7.608	9,219,708	7.2387	5.93%
2009-03-09	0	18.20	18.16	18.20	18.12	18.26	1,153,848	20,995,729	18.196	6.821	6.806	6.821	6.791	6.844	3,078,659	6.8198	0.55%
2009-03-06	0	18.10	18.10	18.12	17.70	18.28	3,165,873	57,181,133	18.062	6.784	6.784	6.791	6.634	6.851	8,447,077	6.7693	0.67%
2009-03-05	0	17.98	17.84	17.98	17.70	18.02	741,190	13,256,543	17.885	6.739	6.686	6.739	6.634	6.754	1,977,618	6.7033	-0.22%
2009-03-04	0	18.02	18.02	18.06	17.82	18.50	1,191,108	21,550,666	18.093	6.754	6.754	6.769	6.679	6.934	3,178,075	6.7810	0.22%
2009-03-03	0	17.98	17.96	17.98	17.10	18.36	1,020,351	18,211,940	17.849	6.739	6.731	6.739	6.409	6.881	2,722,466	6.6895	1.24%
2009-03-02	0	17.76	17.76	17.78	17.74	18.18	3,898,129	69,474,504	17.823	6.656	6.656	6.664	6.649	6.814	10,400,858	6.6797	-0.22%
2009-02-27	0	17.80	17.80	17.84	17.80	18.64	1,713,214	30,994,085	18.091	6.671	6.671	6.686	6.671	6.986	4,571,140	6.7804	-0.11%
2009-02-26	0	17.82	17.82	17.84	17.68	18.42	1,243,915	22,346,301	17.964	6.679	6.679	6.686	6.626	6.904	3,318,972	6.7329	-3.15%
2009-02-25	0	18.40	18.28	18.40	18.28	18.62	1,397,870	25,759,755	18.428	6.896	6.851	6.896	6.851	6.979	3,729,750	6.9066	0.66%
2009-02-24	0	18.28	18.20	18.28	17.50	18.28	2,318,341	41,487,005	17.895	6.851	6.821	6.851	6.559	6.851	6,185,720	6.7069	2.35%
2009-02-23	0	17.86	17.84	17.86	17.44	18.74	3,953,658	71,093,978	17.982	6.694	6.686	6.694	6.536	7.024	10,549,018	6.7394	-5.00%
2009-02-20	0	18.80	18.80	18.96	18.56	19.28	3,194,419	60,450,032	18.924	7.046	7.046	7.106	6.956	7.226	8,523,242	7.0924	-0.84%
2009-02-19	0	18.96	18.96	19.00	18.74	19.20	1,298,000	24,607,480	18.958	7.106	7.106	7.121	7.024	7.196	3,463,280	7.1053	0.00%
2009-02-18	0	18.96	18.90	18.98	18.60	18.98	991,129	18,583,745	18.750	7.106	7.084	7.113	6.971	7.113	2,644,497	7.0273	-0.21%
2009-02-17	0	19.00	18.82	19.00	18.70	19.06	1,879,000	35,616,760	18.955	7.121	7.054	7.121	7.009	7.143	5,013,485	7.1042	-0.42%
2009-02-16	0	19.08	19.08	19.16	18.96	19.40	644,090	12,281,039	19.067	7.151	7.151	7.181	7.106	7.271	1,718,539	7.1462	-0.93%
2009-02-13	0	19.26	19.26	19.30	18.80	19.38	2,019,400	38,592,096	19.111	7.218	7.218	7.233	7.046	7.263	5,388,096	7.1625	3.10%
2009-02-12	0	18.68	18.68	18.80	18.56	19.94	2,255,702	42,749,308	18.952	7.001	7.001	7.046	6.956	7.473	6,018,589	7.1029	-5.75%
2009-02-11	0	19.82	19.82	20.00	19.76	20.50	1,333,326	26,774,130	20.081	7.428	7.428	7.496	7.406	7.683	3,557,536	7.5260	-0.40%
2009-02-10	0	19.90	19.80	19.90	19.46	20.05	1,807,157	35,820,210	19.821	7.458	7.421	7.458	7.293	7.515	4,821,796	7.4288	0.10%
2009-02-09	0	19.88	19.80	19.88	19.72	20.75	1,487,673	29,757,700	20.003	7.451	7.421	7.451	7.391	7.777	3,969,359	7.4969	-1.58%
2009-02-06	0	20.20	20.10	20.20	19.96	20.20	640,512	12,893,436	20.130	7.571	7.533	7.571	7.481	7.571	1,708,993	7.5445	0.00%
2009-02-05	0	20.20	20.10	20.20	20.00	20.50	2,423,705	48,896,950	20.174	7.571	7.533	7.571	7.496	7.683	6,466,849	7.5612	1.81%
2009-02-04	0	19.84	19.84	19.90	19.64	20.15	1,037,775	20,644,419	19.893	7.436	7.436	7.458	7.361	7.552	2,768,957	7.4557	1.64%
2009-02-03	0	19.52	19.52	19.72	19.24	19.96	1,598,663	31,527,038	19.721	7.316	7.316	7.391	7.211	7.481	4,265,499	7.3912	0.72%
2009-02-02	0	19.38	19.36	19.56	19.38	20.00	834,874	16,509,053	19.774	7.263	7.256	7.331	7.263	7.496	2,227,583	7.4112	-3.10%
2009-01-30	0	20.00	19.94	20.00	19.72	20.20	1,045,544	20,869,229	19.960	7.496	7.473	7.496	7.391	7.571	2,789,686	7.4809	-0.99%
2009-01-29	0	20.20	20.00	20.20	19.50	20.40	4,219,094	84,716,255	20.079	7.571	7.496	7.571	7.308	7.646	11,257,246	7.5255	4.66%
2009-01-23	0	19.30	19.30	19.32	19.24	20.40	4,067,852	80,158,003	19.705	7.233	7.233	7.241	7.211	7.646	10,853,707	7.3853	-5.16%
2009-01-22	0	20.35	20.35	20.40	19.40	20.40	2,971,827	58,584,078	19.713	7.627	7.627	7.646	7.271	7.646	7,929,330	7.3883	6.32%
2009-01-21	0	19.14	19.14	19.40	18.90	19.52	4,121,300	79,637,437	19.323	7.173	7.173	7.271	7.084	7.316	10,996,315	7.2422	-2.35%
2009-01-20	0	19.60	19.50	19.60	19.10	19.68	747,800	14,555,200	19.464	7.346	7.308	7.346	7.158	7.376	1,995,255	7.2949	-0.81%
2009-01-19	0	19.76	19.74	19.76	19.14	19.82	546,633	10,764,042	19.692	7.406	7.398	7.406	7.173	7.428	1,458,508	7.3802	3.35%
2009-01-16	0	19.12	19.00	19.12	18.62	19.16	2,376,700	44,720,199	18.816	7.166	7.121	7.166	6.979	7.181	6,341,432	7.0521	2.69%
2009-01-15	0	18.62	18.62	18.66	18.50	19.24	1,214,164	23,001,864	18.945	6.979	6.979	6.994	6.934	7.211	3,239,592	7.1002	-5.48%
2009-01-14	0	19.70	19.70	19.78	19.26	20.00	1,671,583	32,994,269	19.738	7.383	7.383	7.413	7.218	7.496	4,460,062	7.3977	2.28%
2009-01-13	0	19.26	19.24	19.26	18.92	19.60	2,542,989	49,185,232	19.342	7.218	7.211	7.218	7.091	7.346	6,785,118	7.2490	-2.63%
2009-01-12	0	19.78	19.70	19.78	19.58	19.80	1,912,303	37,703,153	19.716	7.413	7.383	7.413	7.338	7.421	5,102,343	7.3894	-0.60%
2009-01-09	0	19.90	19.90	19.96	19.38	20.65	5,288,670	105,647,804	19.976	7.458	7.458	7.481	7.263	7.739	14,111,053	7.4869	1.53%
2009-01-08	0	19.60	19.50	19.60	18.92	19.86	4,755,135	92,665,858	19.488	7.346	7.308	7.346	7.091	7.443	12,687,492	7.3037	1.55%
2009-01-07	0	19.30	19.26	19.30	19.00	19.60	3,148,083	60,673,084	19.273	7.233	7.218	7.233	7.121	7.346	8,399,610	7.2233	1.58%
2009-01-06	0	19.00	18.92	19.00	18.42	19.00	1,202,242	22,588,715	18.789	7.121	7.091	7.121	6.904	7.121	3,207,782	7.0418	1.17%
2009-01-05	0	18.78	18.72	18.78	18.06	19.30	1,488,000	27,596,804	18.546	7.039	7.016	7.039	6.769	7.233	3,970,232	6.9509	3.99%
2009-01-02	0	18.06	18.00	18.06	17.54	18.10	394,782	7,053,178	17.866	6.769	6.746	6.769	6.574	6.784	1,053,344	6.6960	2.03%
2008-12-31	0	17.70	17.48	17.70	16.76	17.90	1,103,742	19,160,560	17.360	6.634	6.551	6.634	6.281	6.709	2,944,968	6.5062	6.24%
2008-12-30	0	16.66	16.66	16.78	16.60	17.24	607,743	10,244,641	16.857	6.244	6.244	6.289	6.222	6.461	1,621,560	6.3178	-3.48%
2008-12-29	0	17.26	17.26	17.40	17.00	17.50	312,035	5,399,796	17.305	6.469	6.469	6.521	6.371	6.559	832,561	6.4858	-0.23%
2008-12-24	0	17.30	17.30	17.40	17.12	17.98	386,487	6,744,907	17.452	6.484	6.484	6.521	6.416	6.739	1,031,212	6.5408	-1.70%
2008-12-23	0	17.60	17.58	17.60	17.58	19.58	663,292	12,060,991	18.184	6.596	6.589	6.596	6.589	7.338	1,769,774	6.8150	-7.27%
2008-12-22	0	18.98	18.90	18.98	18.50	19.10	659,162	12,418,335	18.840	7.113	7.084	7.113	6.934	7.158	1,758,754	7.0609	-0.21%
2008-12-19	0	19.02	19.02	19.14	18.64	20.00	2,180,782	41,837,075	19.184	7.128	7.128	7.173	6.986	7.496	5,818,690	7.1901	0.11%
2008-12-18	0	19.00	18.80	19.00	17.72	19.20	2,479,197	45,466,783	18.339	7.121	7.046	7.121	6.641	7.196	6,614,911	6.8734	3.83%
2008-12-17	0	18.30	17.98	18.30	16.90	18.30	3,287,968	57,253,002	17.413	6.859	6.739	6.859	6.334	6.859	8,772,846	6.5262	7.65%
2008-12-16	0	17.00	16.94	17.00	16.84	17.38	2,507,453	42,883,677	17.102	6.371	6.349	6.371	6.311	6.514	6,690,302	6.4098	-1.73%
2008-12-15	0	17.30	17.30	17.36	17.02	17.58	1,317,952	22,689,822	17.216	6.484	6.484	6.506	6.379	6.589	3,516,516	6.4524	2.37%
2008-12-12	0	16.90	16.80	16.90	16.80	17.46	4,784,323	81,336,379	17.001	6.334	6.296	6.334	6.296	6.544	12,765,371	6.3716	-2.42%
2008-12-11	0	17.32	17.32	17.42	16.82	17.48	2,968,256	51,221,520	17.256	6.491	6.491	6.529	6.304	6.551	7,919,802	6.4675	0.00%
2008-12-10	0	17.32	17.32	17.46	16.50	17.52	3,792,881	64,923,044	17.117	6.491	6.491	6.544	6.184	6.566	10,120,038	6.4153	2.61%
2008-12-09	0	16.88	16.80	16.88	16.48	17.60	2,853,037	48,285,435	16.924	6.326	6.296	6.326	6.177	6.596	7,612,378	6.3430	2.55%
2008-12-08	0	16.46	16.40	16.46	16.00	16.62	3,610,883	59,113,198	16.371	6.169	6.147	6.169	5.997	6.229	9,634,437	6.1356	1.98%
2008-12-05	0	16.14	16.14	16.18	15.18	16.22	3,774,109	59,466,330	15.756	6.049	6.049	6.064	5.689	6.079	10,069,952	5.9053	7.46%
2008-12-04	0	15.02	15.02	15.10	15.00	16.16	4,098,476	64,666,712	15.778	5.629	5.629	5.659	5.622	6.057	10,935,417	5.9135	-7.05%
2008-12-03	0	16.16	16.12	16.16	15.94	16.66	4,295,408	69,335,432	16.142	6.057	6.042	6.057	5.974	6.244	11,460,864	6.0498	1.00%
2008-12-02	0	16.00	16.00	16.18	15.56	16.20	3,390,868	53,702,306	15.837	5.997	5.997	6.064	5.832	6.072	9,047,401	5.9357	-4.08%
2008-12-01	0	16.68	16.68	16.74	14.82	17.68	4,113,907	68,164,008	16.569	6.251	6.251	6.274	5.554	6.626	10,976,589	6.2099	13.93%
2008-11-28	0	14.64	14.64	14.80	14.32	14.80	3,767,782	55,094,040	14.622	5.487	5.487	5.547	5.367	5.547	10,053,070	5.4803	0.00%
2008-11-27	0	14.64	14.62	14.64	14.08	15.20	2,983,952	43,726,204	14.654	5.487	5.479	5.487	5.277	5.697	7,961,681	5.4921	9.42%
2008-11-26	0	13.38	13.16	13.38	12.96	13.38	1,391,541	18,333,083	13.175	5.015	4.932	5.015	4.857	5.015	3,712,863	4.9377	4.69%
2008-11-25	0	12.78	12.78	12.90	12.70	13.20	1,738,100	22,335,605	12.851	4.790	4.790	4.835	4.760	4.947	4,637,540	4.8163	0.31%
2008-11-24	0	12.74	12.50	12.74	12.44	13.30	2,302,683	29,143,446	12.656	4.775	4.685	4.775	4.662	4.985	6,143,942	4.7434	-4.21%
2008-11-21	0	13.30	13.18	13.30	12.72	13.54	2,813,250	37,189,254	13.219	4.985	4.940	4.985	4.767	5.075	7,506,220	4.9545	0.91%
2008-11-20	0	13.18	13.18	13.50	13.06	13.50	698,992	9,230,268	13.205	4.940	4.940	5.060	4.895	5.060	1,865,027	4.9491	-4.22%
2008-11-19	0	13.76	13.76	13.82	13.42	13.94	483,710	6,599,134	13.643	5.157	5.157	5.180	5.030	5.225	1,290,619	5.1132	1.33%
2008-11-18	0	13.58	13.54	13.58	13.50	13.90	1,564,636	21,231,086	13.569	5.090	5.075	5.090	5.060	5.210	4,174,710	5.0856	-3.00%
2008-11-17	0	14.00	13.88	14.00	13.80	14.52	2,038,096	28,460,072	13.964	5.247	5.202	5.247	5.172	5.442	5,437,980	5.2336	-5.02%
2008-11-14	0	14.74	14.24	14.74	13.38	14.74	1,281,396	18,089,953	14.117	5.524	5.337	5.524	5.015	5.524	3,418,978	5.2910	10.99%
2008-11-13	0	13.28	13.20	13.28	12.82	13.52	1,657,913	21,797,858	13.148	4.977	4.947	4.977	4.805	5.067	4,423,588	4.9276	-8.41%
2008-11-12	0	14.50	14.50	14.56	14.00	15.12	2,015,085	28,801,437	14.293	5.434	5.434	5.457	5.247	5.667	5,376,583	5.3568	-5.35%
2008-11-11	0	15.32	15.20	15.32	14.00	15.90	1,346,815	20,393,107	15.142	5.742	5.697	5.742	5.247	5.959	3,593,527	5.6750	4.36%
2008-11-10	0	14.68	14.40	14.68	14.32	14.88	1,334,870	19,291,685	14.452	5.502	5.397	5.502	5.367	5.577	3,561,656	5.4165	5.16%
2008-11-07	0	13.96	13.96	14.00	13.10	14.12	882,814	12,275,485	13.905	5.232	5.232	5.247	4.910	5.292	2,355,495	5.2114	-0.29%
2008-11-06	0	14.00	13.80	14.00	13.50	14.40	1,317,979	18,217,870	13.823	5.247	5.172	5.247	5.060	5.397	3,516,588	5.1806	-6.67%
2008-11-05	0	15.00	14.74	15.00	14.40	15.10	1,628,576	24,096,886	14.796	5.622	5.524	5.622	5.397	5.659	4,345,312	5.5455	5.63%
2008-11-04	0	14.20	14.20	14.28	14.06	15.00	2,224,802	31,818,122	14.302	5.322	5.322	5.352	5.270	5.622	5,936,142	5.3601	1.57%
2008-11-03	0	13.98	13.76	13.98	11.98	14.80	2,422,071	32,855,664	13.565	5.240	5.157	5.240	4.490	5.547	6,462,489	5.0841	16.50%
2008-10-31	0	12.00	11.90	12.00	11.40	12.72	3,887,168	46,523,410	11.968	4.497	4.460	4.497	4.273	4.767	10,371,612	4.4856	5.82%
2008-10-30	0	11.34	11.34	11.38	11.06	11.60	2,707,547	30,733,300	11.351	4.250	4.250	4.265	4.145	4.348	7,224,186	4.2542	8.00%
2008-10-29	0	10.50	10.46	10.50	10.44	12.00	3,365,067	36,503,039	10.848	3.935	3.920	3.935	3.913	4.497	8,978,559	4.0656	-3.67%
2008-10-28	0	10.90	10.58	10.90	9.010	11.00	4,808,912	50,481,338	10.497	4.085	3.965	4.085	3.377	4.123	12,830,978	3.9343	1.49%
2008-10-27	0	10.74	10.74	10.82	10.58	12.64	7,705,100	88,627,754	11.502	4.025	4.025	4.055	3.965	4.737	20,558,491	4.3110	-13.39%
2008-10-24	0	12.40	12.40	12.44	12.18	12.80	3,839,279	47,706,725	12.426	4.647	4.647	4.662	4.565	4.797	10,243,836	4.6571	-6.20%
2008-10-23	0	13.22	13.20	13.22	12.60	13.50	4,221,556	55,960,521	13.256	4.955	4.947	4.955	4.722	5.060	11,263,815	4.9682	-3.36%
2008-10-22	0	13.68	13.46	13.68	13.20	14.66	2,928,078	41,095,563	14.035	5.127	5.045	5.127	4.947	5.494	7,812,600	5.2602	-5.52%
2008-10-21	0	14.48	14.28	14.48	14.30	15.90	3,755,349	55,858,874	14.874	5.427	5.352	5.427	5.359	5.959	10,019,897	5.5748	-7.18%
2008-10-20	0	15.60	15.50	15.60	15.08	15.70	1,274,033	19,679,936	15.447	5.847	5.809	5.847	5.652	5.884	3,399,332	5.7894	-1.27%
2008-10-17	0	15.80	15.64	15.80	14.62	15.90	2,150,616	32,563,533	15.141	5.922	5.862	5.922	5.479	5.959	5,738,202	5.6749	9.12%
2008-10-16	0	14.48	14.34	14.60	14.12	14.86	2,702,417	39,669,908	14.679	5.427	5.374	5.472	5.292	5.569	7,210,499	5.5017	-7.54%
2008-10-15	0	15.66	15.36	15.66	15.16	16.38	1,135,712	17,582,729	15.482	5.869	5.757	5.869	5.682	6.139	3,030,269	5.8024	-5.66%
2008-10-14	0	16.60	16.40	16.60	15.40	17.20	2,214,798	35,933,128	16.224	6.222	6.147	6.222	5.772	6.446	5,909,450	6.0806	15.28%
2008-10-13	0	14.40	14.40	14.74	13.20	14.80	2,774,891	38,577,588	13.902	5.397	5.397	5.524	4.947	5.547	7,403,872	5.2105	8.60%
2008-10-10	0	13.26	13.06	13.26	13.02	13.46	3,231,006	42,868,944	13.268	4.970	4.895	4.970	4.880	5.045	8,620,862	4.9727	-5.29%
2008-10-09	0	14.00	14.00	14.02	13.52	14.56	5,597,619	78,023,406	13.939	5.247	5.247	5.255	5.067	5.457	14,935,380	5.2241	-3.45%
2008-10-08	0	14.50	14.28	14.50	13.82	17.00	5,057,780	76,673,768	15.160	5.434	5.352	5.434	5.180	6.371	13,495,000	5.6816	-15.30%
2008-10-06	0	17.12	17.12	17.36	17.12	18.10	844,039	14,739,094	17.463	6.416	6.416	6.506	6.416	6.784	2,252,037	6.5448	-5.20%
2008-10-03	0	18.06	18.06	18.08	17.30	18.50	732,577	13,297,656	18.152	6.769	6.769	6.776	6.484	6.934	1,954,637	6.8031	0.78%
2008-10-02	0	17.92	17.92	18.10	17.42	18.52	1,830,044	32,875,181	17.964	6.716	6.716	6.784	6.529	6.941	4,882,862	6.7328	2.40%
2008-09-30	0	17.50	17.50	17.60	16.26	17.80	3,063,277	52,679,063	17.197	6.559	6.559	6.596	6.094	6.671	8,173,333	6.4452	0.11%
2008-09-29	0	17.48	17.40	17.48	17.34	18.60	1,681,569	29,584,858	17.594	6.551	6.521	6.551	6.499	6.971	4,486,706	6.5939	-5.00%
2008-09-26	0	18.40	18.30	18.40	17.50	18.46	2,259,039	40,779,296	18.052	6.896	6.859	6.896	6.559	6.919	6,027,492	6.7655	5.14%
2008-09-25	0	17.50	17.30	17.50	17.50	19.34	4,943,592	91,142,885	18.437	6.559	6.484	6.559	6.559	7.248	13,190,327	6.9098	-10.16%
2008-09-24	0	19.48	19.44	19.48	19.10	19.60	1,639,403	31,870,277	19.440	7.301	7.286	7.301	7.158	7.346	4,374,200	7.2860	-0.10%
2008-09-23	0	19.50	19.50	19.52	19.42	19.86	2,041,904	40,024,164	19.601	7.308	7.308	7.316	7.278	7.443	5,448,140	7.3464	-2.21%
2008-09-22	0	19.94	19.94	20.00	19.80	20.20	2,616,720	52,291,138	19.983	7.473	7.473	7.496	7.421	7.571	6,981,845	7.4896	2.26%
2008-09-19	0	19.50	19.42	19.50	18.80	20.00	3,434,199	67,204,432	19.569	7.308	7.278	7.308	7.046	7.496	9,163,015	7.3343	4.22%
2008-09-18	0	19.16	19.00	19.16	18.02	19.22	1,998,075	37,265,052	18.650	7.012	6.954	7.012	6.595	7.034	5,459,419	6.8258	-4.91%
2008-09-17	0	20.15	20.15	20.20	19.86	21.00	5,007,593	101,187,070	20.207	7.375	7.375	7.393	7.268	7.686	13,682,444	7.3954	-1.23%
2008-09-16	0	20.40	20.40	20.50	19.78	20.70	2,727,329	54,753,558	20.076	7.466	7.466	7.503	7.239	7.576	7,451,989	7.3475	-3.55%
2008-09-12	0	21.15	21.15	21.20	20.70	21.20	1,894,969	39,742,688	20.973	7.741	7.741	7.759	7.576	7.759	5,177,699	7.6757	0.24%
2008-09-11	0	21.10	20.85	21.10	20.75	22.10	2,577,008	54,377,103	21.101	7.722	7.631	7.722	7.594	8.088	7,041,261	7.7226	-4.09%
2008-09-10	0	22.00	22.00	22.05	21.55	22.35	5,071,772	113,348,525	22.349	8.052	8.052	8.070	7.887	8.180	13,857,803	8.1794	-4.35%
2008-09-09	0	23.00	23.00	23.20	22.65	24.00	5,546,985	129,550,657	23.355	8.418	8.418	8.491	8.290	8.784	15,156,246	8.5477	1.10%
2008-09-08	0	22.75	22.75	22.80	22.00	22.80	2,874,896	64,481,376	22.429	8.326	8.326	8.344	8.052	8.344	7,855,192	8.2088	5.81%
2008-09-05	0	21.50	21.50	21.55	21.10	21.75	2,728,790	58,615,859	21.481	7.869	7.869	7.887	7.722	7.960	7,455,981	7.8616	-1.38%
2008-09-04	0	21.80	21.80	21.85	21.40	22.15	3,098,928	67,063,831	21.641	7.979	7.979	7.997	7.832	8.107	8,467,323	7.9203	0.46%
2008-09-03	0	21.70	21.70	21.75	21.35	22.10	3,978,063	86,070,787	21.636	7.942	7.942	7.960	7.814	8.088	10,869,419	7.9186	1.64%
2008-09-02	0	21.35	21.30	21.35	21.10	21.55	2,969,000	63,228,200	21.296	7.814	7.796	7.814	7.722	7.887	8,112,316	7.7941	2.15%
2008-09-01	0	20.90	20.90	21.15	20.90	21.70	1,789,717	37,871,725	21.161	7.649	7.649	7.741	7.649	7.942	4,890,114	7.7445	-1.42%
2008-08-29	0	21.20	21.20	21.40	20.70	21.45	3,070,537	64,319,862	20.947	7.759	7.759	7.832	7.576	7.850	8,389,750	7.6665	2.91%
2008-08-28	0	20.60	20.60	20.65	20.35	20.70	3,056,665	62,904,960	20.580	7.539	7.539	7.558	7.448	7.576	8,351,847	7.5319	0.98%
2008-08-27	0	20.40	20.35	20.40	20.25	20.45	2,555,067	52,074,603	20.381	7.466	7.448	7.466	7.411	7.484	6,981,311	7.4591	0.74%
2008-08-26	0	20.25	20.20	20.25	19.84	20.30	1,567,601	31,422,128	20.045	7.411	7.393	7.411	7.261	7.430	4,283,218	7.3361	1.00%
2008-08-25	0	20.05	20.05	20.10	19.86	20.40	2,510,415	50,217,537	20.004	7.338	7.338	7.356	7.268	7.466	6,859,306	7.3211	1.06%
2008-08-21	0	19.84	19.84	19.88	19.52	20.15	1,748,028	34,692,153	19.846	7.261	7.261	7.276	7.144	7.375	4,776,206	7.2635	-2.98%
2008-08-20	0	20.45	20.30	20.45	20.00	20.50	2,696,061	54,588,780	20.248	7.484	7.430	7.484	7.320	7.503	7,366,554	7.4104	1.74%
2008-08-19	0	20.10	20.10	20.20	20.00	20.40	1,574,034	31,873,882	20.250	7.356	7.356	7.393	7.320	7.466	4,300,795	7.4112	0.00%
2008-08-18	0	20.10	20.10	20.20	19.86	20.45	1,045,684	21,055,195	20.135	7.356	7.356	7.393	7.268	7.484	2,857,164	7.3693	0.50%
2008-08-15	0	20.00	19.96	20.00	19.90	20.05	2,141,019	42,776,911	19.980	7.320	7.305	7.320	7.283	7.338	5,849,991	7.3123	0.00%
2008-08-14	0	20.00	19.98	20.00	19.78	20.50	4,623,790	92,894,560	20.091	7.320	7.312	7.320	7.239	7.503	12,633,764	7.3529	1.01%
2008-08-13	0	19.80	19.80	19.92	19.74	20.25	3,369,092	67,070,730	19.908	7.247	7.247	7.290	7.225	7.411	9,205,503	7.2859	0.10%
2008-08-12	0	19.78	19.76	19.78	19.30	20.35	5,692,679	112,600,438	19.780	7.239	7.232	7.239	7.064	7.448	15,554,332	7.2392	2.49%
2008-08-11	0	19.30	19.30	19.34	18.92	21.20	7,140,478	140,969,082	19.742	7.064	7.064	7.078	6.924	7.759	19,510,210	7.2254	-5.85%
2008-08-08	0	20.50	20.50	20.55	20.30	21.15	3,544,215	73,745,122	20.807	7.503	7.503	7.521	7.430	7.741	9,683,999	7.6152	-3.30%
2008-08-07	0	21.20	21.20	21.25	21.10	22.15	4,865,067	104,039,561	21.385	7.759	7.759	7.777	7.722	8.107	13,293,015	7.8266	-1.85%
2008-08-05	0	21.60	21.35	21.60	21.25	22.35	3,616,097	78,703,295	21.765	7.905	7.814	7.905	7.777	8.180	9,880,405	7.9656	-3.57%
2008-08-04	0	22.40	22.40	22.55	22.40	22.75	679,047	15,275,300	22.495	8.198	8.198	8.253	8.198	8.326	1,855,387	8.2329	-1.75%
2008-08-01	0	22.80	22.70	22.80	22.10	22.85	2,579,868	58,083,683	22.514	8.344	8.308	8.344	8.088	8.363	7,049,075	8.2399	2.24%
2008-07-31	0	22.30	22.15	22.30	22.10	22.80	2,113,228	47,362,341	22.412	8.162	8.107	8.162	8.088	8.344	5,774,056	8.2026	-0.67%
2008-07-30	0	22.45	22.40	22.45	22.40	23.05	876,035	19,896,494	22.712	8.216	8.198	8.216	8.198	8.436	2,393,625	8.3123	0.00%
2008-07-29	0	22.45	22.40	22.45	22.40	22.65	1,289,572	29,012,234	22.498	8.216	8.198	8.216	8.198	8.290	3,523,549	8.2338	-1.32%
2008-07-28	0	22.75	22.70	22.75	22.75	23.35	1,185,498	27,201,394	22.945	8.326	8.308	8.326	8.326	8.546	3,239,183	8.3976	-2.36%
2008-07-25	0	23.30	23.20	23.30	23.15	23.75	1,108,854	25,912,869	23.369	8.527	8.491	8.527	8.473	8.692	3,029,766	8.5528	-2.10%
2008-07-24	0	23.80	23.75	23.80	23.55	24.15	3,772,620	90,448,937	23.975	8.710	8.692	8.710	8.619	8.839	10,308,079	8.7746	-1.86%
2008-07-23	0	24.25	24.05	24.25	23.85	25.25	4,260,013	103,961,521	24.404	8.875	8.802	8.875	8.729	9.241	11,639,802	8.9316	-2.41%
2008-07-22	0	24.85	24.70	24.85	24.65	25.10	890,824	22,234,762	24.960	9.095	9.040	9.095	9.022	9.186	2,434,034	9.1349	0.61%
2008-07-21	0	24.70	24.65	24.70	24.40	40.50	1,390,325	36,335,913	26.135	9.040	9.022	9.040	8.930	14.82	3,798,840	9.5650	1.86%
2008-07-18	0	24.25	24.20	24.35	24.15	25.00	815,612	19,980,983	24.498	8.875	8.857	8.912	8.839	9.150	2,228,529	8.9660	1.04%
2008-07-17	0	24.00	24.00	24.10	23.70	24.30	1,394,758	33,495,913	24.016	8.784	8.784	8.820	8.674	8.893	3,810,952	8.7894	2.56%
2008-07-16	0	23.40	23.30	23.40	22.85	24.30	2,287,876	54,134,008	23.661	8.564	8.527	8.564	8.363	8.893	6,251,254	8.6597	-2.50%
2008-07-15	0	24.00	24.00	24.30	24.00	25.20	1,642,027	40,413,379	24.612	8.784	8.784	8.893	8.784	9.223	4,486,575	9.0076	-4.57%
2008-07-14	0	25.15	25.15	25.25	25.00	26.00	1,621,752	40,913,363	25.228	9.205	9.205	9.241	9.150	9.516	4,431,177	9.2331	-0.98%
2008-07-11	0	25.40	25.30	25.40	24.00	25.45	2,525,054	62,611,838	24.796	9.296	9.259	9.296	8.784	9.314	6,899,305	9.0751	6.72%
2008-07-10	0	23.80	23.75	23.80	22.80	24.10	2,455,177	57,580,680	23.453	8.710	8.692	8.710	8.344	8.820	6,708,377	8.5834	3.03%
2008-07-09	0	23.10	23.05	23.10	22.60	23.20	1,676,556	38,430,798	22.922	8.454	8.436	8.454	8.271	8.491	4,580,920	8.3893	3.36%
2008-07-08	0	22.35	22.35	22.45	22.05	22.70	1,541,855	34,470,148	22.356	8.180	8.180	8.216	8.070	8.308	4,212,871	8.1821	0.68%
2008-07-07	0	22.20	22.20	22.30	21.95	22.55	2,771,000	61,557,000	22.215	8.125	8.125	8.162	8.033	8.253	7,571,313	8.1303	0.91%
2008-07-04	0	22.00	22.00	22.25	21.90	22.30	1,249,103	27,516,706	22.029	8.052	8.052	8.143	8.015	8.162	3,412,973	8.0624	-0.68%
2008-07-03	0	22.15	21.80	22.15	21.80	22.50	1,536,005	34,173,562	22.248	8.107	7.979	8.107	7.979	8.235	4,196,887	8.1426	0.23%
2008-07-02	0	22.10	22.10	22.40	22.00	22.80	1,750,373	39,270,237	22.435	8.088	8.088	8.198	8.052	8.344	4,782,613	8.2110	-3.49%
2008-06-30	0	22.90	22.70	22.90	22.60	23.10	3,581,733	81,671,695	22.802	8.381	8.308	8.381	8.271	8.454	9,786,511	8.3453	1.33%
2008-06-27	0	22.60	22.50	22.60	22.20	23.45	5,794,000	131,363,600	22.672	8.271	8.235	8.271	8.125	8.582	15,831,175	8.2978	-5.24%
2008-06-26	0	23.85	23.80	23.85	23.60	24.55	1,125,935	27,022,919	24.000	8.729	8.710	8.729	8.637	8.985	3,076,437	8.7838	-0.62%
2008-06-25	0	24.00	24.00	24.10	23.65	24.60	2,226,338	53,741,811	24.139	8.784	8.784	8.820	8.656	9.003	6,083,111	8.8346	-1.64%
2008-06-24	0	24.40	24.40	24.60	24.40	25.40	1,797,656	44,226,806	24.602	8.930	8.930	9.003	8.930	9.296	4,911,807	9.0042	-4.31%
2008-06-23	0	25.50	25.30	25.50	24.50	25.85	2,018,822	51,405,106	25.463	9.333	9.259	9.333	8.967	9.461	5,516,107	9.3191	2.20%
2008-06-20	0	24.95	24.70	24.95	24.60	25.30	1,183,416	29,473,838	24.906	9.131	9.040	9.131	9.003	9.259	3,233,494	9.1152	-0.20%
2008-06-19	0	25.00	25.00	25.20	24.90	25.60	1,117,537	28,158,006	25.196	9.150	9.150	9.223	9.113	9.369	3,053,490	9.2216	-2.91%
2008-06-18	0	25.75	25.75	25.80	25.25	25.80	1,383,693	35,415,429	25.595	9.424	9.424	9.442	9.241	9.442	3,780,719	9.3674	1.38%
2008-06-17	0	25.40	25.40	25.45	25.10	26.00	2,068,897	52,426,393	25.340	9.296	9.296	9.314	9.186	9.516	5,652,929	9.2742	-3.05%
2008-06-16	0	26.20	26.10	26.20	25.60	26.55	2,142,930	55,966,610	26.117	9.589	9.552	9.589	9.369	9.717	5,855,212	9.5584	2.14%
2008-06-13	0	25.65	25.65	25.70	25.60	26.00	922,534	23,725,359	25.718	9.388	9.388	9.406	9.369	9.516	2,520,676	9.4123	0.00%
2008-06-12	0	25.65	25.65	25.85	25.45	26.10	2,687,494	68,964,396	25.661	9.388	9.388	9.461	9.314	9.552	7,343,146	9.3917	-2.84%
2008-06-11	0	26.40	26.35	26.40	26.40	27.40	1,999,102	53,437,308	26.731	9.662	9.644	9.662	9.662	10.03	5,462,225	9.7831	-1.86%
2008-06-10	0	26.90	26.90	27.00	26.80	28.00	2,846,304	77,287,599	27.154	9.845	9.845	9.882	9.808	10.25	7,777,069	9.9379	-4.95%
2008-06-06	0	28.30	28.30	28.35	28.00	28.45	1,124,718	31,747,835	28.227	10.36	10.36	10.38	10.25	10.41	3,073,111	10.331	1.07%
2008-06-05	0	28.00	28.00	28.05	28.00	28.75	1,151,492	32,478,677	28.206	10.25	10.25	10.27	10.25	10.52	3,146,267	10.323	-2.78%
2008-06-04	0	28.80	28.80	28.85	28.50	29.00	1,376,177	39,544,889	28.735	10.54	10.54	10.56	10.43	10.61	3,760,183	10.517	-0.69%
2008-06-03	0	29.00	28.85	29.00	28.60	29.30	1,452,669	41,812,250	28.783	10.61	10.56	10.61	10.47	10.72	3,969,185	10.534	-1.69%
2008-06-02	0	29.50	29.50	29.55	28.75	29.70	2,098,876	61,145,735	29.133	10.80	10.80	10.81	10.52	10.87	5,734,842	10.662	2.25%
2008-05-30	0	28.85	28.85	29.30	28.85	29.45	4,472,794	130,753,822	29.233	10.56	10.56	10.72	10.56	10.78	12,221,192	10.699	-0.69%
2008-05-29	0	29.05	29.05	29.30	29.00	29.45	2,188,696	63,820,241	29.159	10.63	10.63	10.72	10.61	10.78	5,980,261	10.672	0.35%
2008-05-28	0	28.95	28.90	28.95	28.30	29.25	4,012,263	116,408,043	29.013	10.60	10.58	10.60	10.36	10.71	10,962,865	10.618	1.58%
2008-05-27	0	28.50	28.50	28.55	27.80	28.75	1,613,100	45,890,610	28.449	10.43	10.43	10.45	10.17	10.52	4,407,537	10.412	3.64%
2008-05-26	0	27.50	27.50	27.70	27.50	28.00	968,198	26,833,487	27.715	10.06	10.06	10.14	10.06	10.25	2,645,446	10.143	-1.68%
2008-05-23	0	28.40	28.35	28.40	28.00	28.65	1,295,766	36,850,734	28.439	10.24	10.22	10.24	10.09	10.33	3,594,902	10.251	0.35%
2008-05-22	0	28.30	28.10	28.45	27.75	28.50	3,963,477	110,864,861	27.972	10.20	10.13	10.25	10.00	10.27	10,996,054	10.082	0.00%
2008-05-21	0	28.30	28.30	28.40	28.10	29.50	4,052,976	116,386,406	28.716	10.20	10.20	10.24	10.13	10.63	11,244,355	10.351	-3.74%
2008-05-20	0	29.40	29.30	29.40	29.05	30.00	2,146,713	62,974,942	29.336	10.60	10.56	10.60	10.47	10.81	5,955,723	10.574	-1.84%
2008-05-19	0	29.95	29.80	30.00	29.60	30.15	3,701,192	110,665,043	29.900	10.80	10.74	10.81	10.67	10.87	10,268,385	10.777	1.18%
2008-05-16	0	29.60	29.55	29.60	29.30	30.45	3,852,964	113,982,020	29.583	10.67	10.65	10.67	10.56	10.98	10,689,453	10.663	-1.66%
2008-05-15	0	30.10	30.05	30.10	30.05	31.00	1,635,622	49,655,506	30.359	10.85	10.83	10.85	10.83	11.17	4,537,780	10.943	-2.27%
2008-05-14	0	30.80	30.75	30.80	30.60	31.25	700,088	21,609,017	30.866	11.10	11.08	11.10	11.03	11.26	1,942,286	11.126	-2.07%
2008-05-13	0	31.45	31.50	31.55	30.20	31.50	2,119,331	64,774,941	30.564	11.34	11.35	11.37	10.89	11.35	5,879,756	11.017	2.61%
2008-05-09	0	30.65	30.60	30.70	30.45	31.05	2,331,111	71,397,020	30.628	11.05	11.03	11.07	10.98	11.19	6,467,307	11.040	-0.49%
2008-05-08	0	30.80	30.75	30.80	30.40	32.35	2,200,758	68,732,151	31.231	11.10	11.08	11.10	10.96	11.66	6,105,663	11.257	-3.75%
2008-05-07	0	32.00	31.80	32.00	31.65	33.55	1,917,803	61,903,778	32.278	11.53	11.46	11.53	11.41	12.09	5,320,648	11.635	-2.88%
2008-05-06	0	32.95	32.95	33.00	32.95	33.80	1,093,496	36,269,292	33.168	11.88	11.88	11.89	11.88	12.18	3,033,736	11.955	-1.20%
2008-05-05	0	33.35	33.35	33.45	32.95	33.70	1,714,657	57,383,910	33.467	12.02	12.02	12.06	11.88	12.15	4,757,051	12.063	0.00%
2008-05-02	0	33.35	33.10	33.30	32.30	33.65	3,561,978	117,894,622	33.098	12.02	11.93	12.00	11.64	12.13	9,882,157	11.930	3.25%
2008-04-30	0	32.30	32.25	32.30	32.05	33.00	1,373,500	44,306,875	32.258	11.64	11.62	11.64	11.55	11.89	3,810,563	11.627	-1.82%
2008-04-29	0	32.90	32.55	32.85	32.05	32.90	1,123,163	36,455,361	32.458	11.86	11.73	11.84	11.55	11.86	3,116,042	11.699	0.30%
2008-04-28	0	32.80	32.75	32.80	32.50	33.60	4,597,120	150,086,603	32.648	11.82	11.80	11.82	11.71	12.11	12,753,999	11.768	1.71%
2008-04-25	0	32.25	32.00	32.25	31.85	33.40	3,541,441	114,746,737	32.401	11.62	11.53	11.62	11.48	12.04	9,825,181	11.679	-1.98%
2008-04-24	0	32.90	32.85	32.90	31.60	33.00	2,191,064	71,153,659	32.474	11.86	11.84	11.86	11.39	11.89	6,078,768	11.705	5.11%
2008-04-23	0	31.30	31.30	31.40	30.95	31.95	1,641,672	51,181,380	31.176	11.28	11.28	11.32	11.16	11.52	4,554,565	11.237	0.16%
2008-04-22	0	31.25	31.25	31.30	30.50	32.60	2,402,657	75,041,114	31.233	11.26	11.26	11.28	10.99	11.75	6,665,800	11.258	0.97%
2008-04-21	0	30.95	30.85	30.95	30.50	31.30	1,533,315	47,420,660	30.927	11.16	11.12	11.16	10.99	11.28	4,253,945	11.147	5.27%
2008-04-18	0	29.40	29.05	29.35	29.00	31.00	1,643,822	49,550,334	30.143	10.60	10.47	10.58	10.45	11.17	4,560,530	10.865	-2.81%
2008-04-17	0	30.25	30.10	30.35	30.10	30.40	447,521	13,569,436	30.321	10.90	10.85	10.94	10.85	10.96	1,241,578	10.929	1.34%
2008-04-16	0	29.85	29.50	29.85	29.45	30.05	934,756	27,854,790	29.799	10.76	10.63	10.76	10.62	10.83	2,593,336	10.741	-0.17%
2008-04-15	0	29.90	29.80	30.00	29.30	30.15	442,163	13,196,917	29.846	10.78	10.74	10.81	10.56	10.87	1,226,713	10.758	-0.33%
2008-04-14	0	30.00	30.00	30.10	30.00	31.55	1,326,953	40,315,825	30.382	10.81	10.81	10.85	10.81	11.37	3,681,426	10.951	-3.54%
2008-04-11	0	31.10	31.00	31.15	31.00	31.80	1,505,823	47,073,077	31.261	11.21	11.17	11.23	11.17	11.46	4,177,673	11.268	-1.43%
2008-04-10	0	31.55	31.30	31.55	30.80	32.15	2,182,540	68,564,380	31.415	11.37	11.28	11.37	11.10	11.59	6,055,120	11.323	0.64%
2008-04-09	0	31.35	31.20	31.25	31.10	31.80	1,865,369	58,639,139	31.436	11.30	11.25	11.26	11.21	11.46	5,175,178	11.331	-1.57%
2008-04-08	0	31.85	31.80	31.85	31.35	32.20	2,707,955	86,538,583	31.957	11.48	11.46	11.48	11.30	11.61	7,512,803	11.519	1.43%
2008-04-07	0	31.40	31.40	31.45	29.90	31.70	3,432,401	106,515,703	31.032	11.32	11.32	11.34	10.78	11.43	9,522,666	11.185	4.84%
2008-04-03	0	29.95	29.95	30.45	29.85	30.60	1,763,069	53,487,720	30.338	10.80	10.80	10.98	10.76	11.03	4,891,362	10.935	-2.12%
2008-04-02	0	30.60	30.30	30.65	29.95	31.00	1,827,028	55,806,404	30.545	11.03	10.92	11.05	10.80	11.17	5,068,807	11.010	3.38%
2008-04-01	0	29.60	29.55	29.60	29.50	30.20	1,241,950	36,949,900	29.752	10.67	10.65	10.67	10.63	10.89	3,445,598	10.724	0.68%
2008-03-31	0	29.40	29.30	29.40	28.65	30.20	2,835,864	83,338,820	29.387	10.60	10.56	10.60	10.33	10.89	7,867,666	10.593	2.08%
2008-03-28	0	28.80	28.80	28.85	26.80	29.45	1,295,959	37,152,502	28.668	10.38	10.38	10.40	9.660	10.62	3,595,438	10.333	3.60%
2008-03-27	0	27.80	27.40	27.80	26.65	28.10	814,357	22,444,156	27.561	10.02	9.876	10.02	9.606	10.13	2,259,308	9.9341	1.09%
2008-03-26	0	27.50	27.50	27.55	27.30	28.20	1,906,180	52,544,008	27.565	9.912	9.912	9.930	9.840	10.16	5,288,402	9.9357	0.92%
2008-03-25	0	27.25	27.20	27.30	26.10	27.30	1,351,930	36,484,798	26.987	9.822	9.804	9.840	9.408	9.840	3,750,721	9.7274	2.83%
2008-03-20	0	26.50	26.40	26.50	26.10	27.15	1,745,712	46,654,456	26.725	9.552	9.516	9.552	9.408	9.786	4,843,208	9.6330	-3.81%
2008-03-19	0	27.55	27.55	27.70	26.85	27.70	2,881,230	78,044,355	27.087	9.930	9.930	9.984	9.678	9.984	7,993,527	9.7634	4.95%
2008-03-18	0	26.25	26.10	26.25	25.85	27.80	2,207,628	58,626,743	26.556	9.462	9.408	9.462	9.318	10.02	6,124,723	9.5721	-3.85%
2008-03-17	0	27.30	27.15	27.30	27.05	28.95	2,760,596	76,514,428	27.717	9.840	9.786	9.840	9.750	10.43	7,658,847	9.9903	-6.19%
2008-03-14	0	29.10	29.05	29.20	29.05	30.70	1,160,057	34,493,478	29.734	10.49	10.47	10.53	10.47	11.07	3,218,399	10.718	-2.84%
2008-03-13	0	29.95	29.25	30.00	28.45	32.00	2,260,567	68,192,729	30.166	10.80	10.54	10.81	10.25	11.53	6,271,594	10.873	-3.39%
2008-03-12	0	31.00	30.90	31.00	30.25	31.80	912,516	28,252,637	30.961	11.17	11.14	11.17	10.90	11.46	2,531,635	11.160	0.98%
2008-03-11	0	30.70	30.15	30.70	28.50	30.70	2,303,306	67,944,995	29.499	11.07	10.87	11.07	10.27	11.07	6,390,167	10.633	0.66%
2008-03-10	0	30.50	30.35	30.50	29.70	31.20	1,802,503	54,272,252	30.109	10.99	10.94	10.99	10.71	11.25	5,000,766	10.853	-1.13%
2008-03-07	0	30.85	30.70	30.90	29.65	31.60	1,146,333	35,345,257	30.833	11.12	11.07	11.14	10.69	11.39	3,180,324	11.114	-1.12%
2008-03-06	0	31.20	31.00	31.50	31.00	31.95	1,465,755	46,007,122	31.388	11.25	11.17	11.35	11.17	11.52	4,066,511	11.314	0.48%
2008-03-05	0	31.05	30.90	31.00	30.80	31.55	1,354,475	42,048,864	31.044	11.19	11.14	11.17	11.10	11.37	3,757,782	11.190	1.14%
2008-03-04	0	30.70	30.40	30.70	30.25	31.90	2,708,367	84,173,327	31.079	11.07	10.96	11.07	10.90	11.50	7,513,946	11.202	-2.23%
2008-03-03	0	31.40	31.45	31.50	30.60	31.95	2,961,742	92,956,542	31.386	11.32	11.34	11.35	11.03	11.52	8,216,895	11.313	-2.64%
2008-02-29	0	32.25	32.25	32.50	32.00	33.00	4,104,521	133,550,016	32.537	11.62	11.62	11.71	11.53	11.89	11,387,359	11.728	0.16%
2008-02-28	0	32.20	32.10	32.20	31.25	32.60	3,121,783	99,634,099	31.916	11.61	11.57	11.61	11.26	11.75	8,660,904	11.504	1.58%
2008-02-27	0	31.70	31.60	31.70	31.20	32.30	1,438,876	45,257,482	31.453	11.43	11.39	11.43	11.25	11.64	3,991,939	11.337	3.09%
2008-02-26	0	30.75	30.70	30.75	30.25	31.35	2,255,077	69,255,148	30.711	11.08	11.07	11.08	10.90	11.30	6,256,363	11.070	-1.44%
2008-02-25	0	31.20	30.90	31.20	30.40	32.35	1,639,469	51,235,740	31.251	11.25	11.14	11.25	10.96	11.66	4,548,453	11.264	-2.50%
2008-02-22	0	32.00	32.00	32.05	31.70	32.25	4,108,486	131,461,259	31.997	11.53	11.53	11.55	11.43	11.62	11,398,359	11.533	0.00%
2008-02-21	0	32.00	32.00	32.10	31.90	32.75	2,222,321	71,526,696	32.186	11.53	11.53	11.57	11.50	11.80	6,165,486	11.601	-0.16%
2008-02-20	0	32.05	31.65	32.15	31.50	33.80	5,952,062	191,921,810	32.245	11.55	11.41	11.59	11.35	12.18	16,513,076	11.622	1.26%
2008-02-19	0	31.65	31.60	31.65	31.00	31.80	2,606,489	82,315,750	31.581	11.41	11.39	11.41	11.17	11.46	7,231,301	11.383	3.43%
2008-02-18	0	30.60	30.55	30.60	30.15	30.70	3,932,046	120,134,361	30.553	11.03	11.01	11.03	10.87	11.07	10,908,854	11.013	-0.49%
2008-02-15	0	30.75	30.75	31.00	29.50	31.30	2,180,112	66,978,590	30.723	11.08	11.08	11.17	10.63	11.28	6,048,384	11.074	2.67%
2008-02-14	0	29.95	29.75	30.00	29.15	30.35	7,403,361	221,961,014	29.981	10.80	10.72	10.81	10.51	10.94	20,539,481	10.807	1.87%
2008-02-13	0	29.40	29.35	29.40	29.20	29.55	1,482,556	43,647,224	29.441	10.60	10.58	10.60	10.53	10.65	4,113,122	10.612	0.00%
2008-02-12	0	29.40	29.35	29.45	28.50	29.75	1,450,660	42,597,642	29.364	10.60	10.58	10.62	10.27	10.72	4,024,632	10.584	2.80%
2008-02-11	0	28.60	28.30	28.60	27.50	29.55	1,813,164	51,732,300	28.532	10.31	10.20	10.31	9.912	10.65	5,030,343	10.284	-1.21%
2008-02-06	0	28.95	28.95	29.20	28.90	29.90	1,989,502	58,182,958	29.245	10.43	10.43	10.53	10.42	10.78	5,519,566	10.541	-5.24%
2008-02-05	0	30.55	30.45	30.55	29.60	30.60	6,232,117	187,161,963	30.032	11.01	10.98	11.01	10.67	11.03	17,290,045	10.825	2.17%
2008-02-04	0	29.90	29.90	30.00	29.20	30.15	9,170,647	274,798,784	29.965	10.78	10.78	10.81	10.53	10.87	25,442,543	10.801	4.73%
2008-02-01	0	28.55	28.30	28.85	27.60	29.00	3,031,399	86,205,947	28.438	10.29	10.20	10.40	9.948	10.45	8,410,148	10.250	-1.38%
2008-01-31	0	28.95	28.50	29.00	28.50	30.00	2,469,696	71,889,899	29.109	10.43	10.27	10.45	10.27	10.81	6,851,790	10.492	-2.85%
2008-01-30	0	29.80	29.50	29.80	29.35	30.50	1,549,554	46,149,061	29.782	10.74	10.63	10.74	10.58	10.99	4,298,998	10.735	-0.67%
2008-01-29	0	30.00	29.65	30.00	29.55	30.45	760,792	22,761,202	29.918	10.81	10.69	10.81	10.65	10.98	2,110,700	10.784	2.56%
2008-01-28	0	29.25	29.20	29.30	27.65	31.00	1,954,183	57,582,392	29.466	10.54	10.53	10.56	9.966	11.17	5,421,579	10.621	-5.03%
2008-01-25	0	30.80	30.40	30.80	28.75	30.85	5,310,408	160,501,417	30.224	11.10	10.96	11.10	10.36	11.12	14,732,906	10.894	10.00%
2008-01-24	0	28.00	28.00	28.10	28.00	29.05	1,618,535	46,397,025	28.666	10.09	10.09	10.13	10.09	10.47	4,490,375	10.333	0.54%
2008-01-23	0	27.85	27.80	28.05	27.05	28.25	6,592,258	181,325,605	27.506	10.04	10.02	10.11	9.750	10.18	18,289,201	9.9144	3.92%
2008-01-22	0	26.80	26.75	27.10	26.70	28.25	6,739,776	185,075,678	27.460	9.660	9.642	9.768	9.624	10.18	18,698,467	9.8979	-7.75%
2008-01-21	0	29.05	29.05	29.45	28.65	30.70	4,529,152	133,737,611	29.528	10.47	10.47	10.62	10.33	11.07	12,565,432	10.643	-2.52%
2008-01-18	0	29.80	29.70	29.95	28.95	30.30	4,514,764	133,711,950	29.617	10.74	10.71	10.80	10.43	10.92	12,525,515	10.675	-1.65%
2008-01-17	0	30.30	30.35	30.40	28.70	30.35	6,888,465	201,451,271	29.245	10.92	10.94	10.96	10.34	10.94	19,110,981	10.541	2.71%
2008-01-16	0	29.50	29.45	29.50	29.45	30.60	4,709,433	142,606,389	30.281	10.63	10.62	10.63	10.62	11.03	13,065,594	10.915	-5.75%
2008-01-15	0	31.30	31.30	31.60	31.10	32.85	2,856,479	90,784,046	31.782	11.28	11.28	11.39	11.21	11.84	7,924,859	11.456	-2.19%
2008-01-14	0	32.00	32.00	32.05	32.00	32.95	2,644,361	86,099,108	32.560	11.53	11.53	11.55	11.53	11.88	7,336,371	11.736	-1.54%
2008-01-11	0	32.50	32.40	32.75	32.40	33.90	4,835,711	160,051,407	33.098	11.71	11.68	11.80	11.68	12.22	13,415,933	11.930	-1.37%
2008-01-10	0	32.95	32.95	33.00	32.85	33.80	3,223,482	106,756,336	33.118	11.88	11.88	11.89	11.84	12.18	8,943,053	11.937	-0.15%
2008-01-09	0	33.00	33.00	33.05	32.35	33.80	7,263,495	240,986,225	33.178	11.89	11.89	11.91	11.66	12.18	20,151,444	11.959	-2.22%
2008-01-08	0	33.75	33.50	33.80	33.55	34.95	4,786,287	163,922,692	34.248	12.17	12.07	12.18	12.09	12.60	13,278,814	12.345	0.60%
2008-01-07	0	33.55	33.50	33.55	33.00	34.00	2,396,382	80,503,152	33.594	12.09	12.07	12.09	11.89	12.26	6,648,391	12.109	0.30%
2008-01-04	0	33.45	33.35	33.45	32.60	34.05	2,948,892	99,230,663	33.650	12.06	12.02	12.06	11.75	12.27	8,181,245	12.129	3.56%
2008-01-03	0	32.30	32.25	32.30	32.25	33.60	1,211,530	39,483,793	32.590	11.64	11.62	11.64	11.62	12.11	3,361,203	11.747	-3.44%
2008-01-02	0	33.45	33.30	33.50	33.15	34.00	402,164	13,439,628	33.418	12.06	12.00	12.07	11.95	12.26	1,115,742	12.045	-1.62%
2007-12-31	0	34.00	34.05	34.15	33.20	34.15	1,338,258	45,157,430	33.743	12.26	12.27	12.31	11.97	12.31	3,712,790	12.163	3.82%
2007-12-28	0	32.75	32.80	32.85	32.30	33.70	2,032,502	66,356,316	32.648	11.80	11.82	11.84	11.64	12.15	5,638,863	11.768	-1.80%
2007-12-27	0	33.35	33.35	33.40	32.80	33.80	858,275	28,588,294	33.309	12.02	12.02	12.04	11.82	12.18	2,381,151	12.006	-0.74%
2007-12-24	0	33.60	33.40	33.90	32.55	34.00	893,513	29,791,682	33.342	12.11	12.04	12.22	11.73	12.26	2,478,914	12.018	3.70%
2007-12-21	0	32.40	32.10	32.15	31.60	32.95	2,768,047	89,185,549	32.220	11.68	11.57	11.59	11.39	11.88	7,679,519	11.613	2.53%
2007-12-20	0	31.60	31.50	31.60	31.30	32.65	3,579,806	113,314,710	31.654	11.39	11.35	11.39	11.28	11.77	9,931,618	11.409	-2.17%
2007-12-19	0	32.30	32.20	32.30	32.00	33.90	2,421,042	79,283,595	32.748	11.64	11.61	11.64	11.53	12.22	6,716,807	11.804	-0.62%
2007-12-18	0	32.50	32.50	32.55	31.05	32.65	3,426,356	109,337,338	31.911	11.71	11.71	11.73	11.19	11.77	9,505,895	11.502	0.00%
2007-12-17	0	32.50	32.15	32.45	32.00	33.70	4,230,162	137,461,366	32.496	11.71	11.59	11.70	11.53	12.15	11,735,931	11.713	-2.69%
2007-12-14	0	33.40	33.40	33.55	33.20	34.20	2,246,053	75,700,876	33.704	12.04	12.04	12.09	11.97	12.33	6,231,327	12.148	-2.05%
2007-12-13	0	34.10	34.05	34.20	33.50	35.50	3,633,545	125,658,354	34.583	12.29	12.27	12.33	12.07	12.80	10,080,709	12.465	-3.54%
2007-12-12	0	35.35	35.30	35.35	34.95	36.60	4,129,078	145,876,288	35.329	12.74	12.72	12.74	12.60	13.19	11,455,489	12.734	-3.94%
2007-12-11	0	36.80	36.80	36.90	36.20	37.75	4,181,773	154,653,483	36.983	13.26	13.26	13.30	13.05	13.61	11,601,683	13.330	0.55%
2007-12-10	0	36.60	36.40	36.60	36.40	37.30	4,280,947	158,165,622	36.946	13.19	13.12	13.19	13.12	13.44	11,876,826	13.317	0.83%
2007-12-07	0	36.30	36.30	36.65	36.30	38.00	3,278,305	122,856,553	37.476	13.08	13.08	13.21	13.08	13.70	9,095,151	13.508	-1.49%
2007-12-06	0	36.85	36.90	36.95	36.05	37.10	2,138,506	78,151,891	36.545	13.28	13.30	13.32	12.99	13.37	5,932,954	13.173	2.65%
2007-12-05	0	35.90	35.85	35.90	34.95	35.95	2,857,187	100,786,973	35.275	12.94	12.92	12.94	12.60	12.96	7,926,824	12.715	2.28%
2007-12-04	0	35.10	35.05	35.10	34.85	36.40	4,386,754	155,565,335	35.463	12.65	12.63	12.65	12.56	13.12	12,170,371	12.782	-4.49%
2007-12-03	0	36.75	36.60	36.70	36.05	37.70	2,710,422	99,707,771	36.787	13.25	13.19	13.23	12.99	13.59	7,519,647	13.260	-2.52%
2007-11-30	0	37.70	37.15	37.20	36.50	37.85	2,025,268	74,922,749	36.994	13.59	13.39	13.41	13.16	13.64	5,618,793	13.334	2.17%
2007-11-29	0	36.90	36.80	36.90	36.90	37.80	3,110,799	115,431,843	37.107	13.30	13.26	13.30	13.30	13.62	8,630,431	13.375	1.79%
2007-11-28	0	36.25	36.05	36.25	35.50	36.30	1,459,377	52,497,371	35.972	13.07	12.99	13.07	12.80	13.08	4,048,816	12.966	3.72%
2007-11-27	0	34.95	34.80	35.00	34.10	35.35	1,762,186	61,193,473	34.726	12.60	12.54	12.62	12.29	12.74	4,888,913	12.517	1.90%
2007-11-26	0	34.30	34.25	34.30	33.30	35.20	2,945,029	102,067,249	34.657	12.36	12.35	12.36	12.00	12.69	8,170,528	12.492	2.39%
2007-11-23	0	33.50	33.50	34.10	33.00	35.20	1,190,750	40,447,700	33.968	12.07	12.07	12.29	11.89	12.69	3,303,552	12.244	-2.90%
2007-11-22	0	34.50	34.50	35.00	33.75	36.40	1,057,769	36,662,887	34.661	12.44	12.44	12.62	12.17	13.12	2,934,617	12.493	-2.82%
2007-11-21	0	35.50	35.00	35.90	34.75	35.60	3,177,831	111,617,704	35.124	12.80	12.62	12.94	12.53	12.83	8,816,401	12.660	-1.66%
2007-11-20	0	36.10	36.00	36.10	34.25	36.20	5,563,575	196,139,364	35.254	13.01	12.98	13.01	12.35	13.05	15,435,279	12.707	-2.43%
2007-11-19	0	37.00	37.00	37.05	36.70	38.20	1,758,284	65,413,623	37.203	13.34	13.34	13.35	13.23	13.77	4,878,087	13.410	-1.86%
2007-11-16	0	37.70	37.70	37.85	36.90	38.20	4,880,381	182,991,016	37.495	13.59	13.59	13.64	13.30	13.77	13,539,863	13.515	-1.69%
2007-11-15	0	38.35	37.90	38.35	37.00	39.00	3,345,304	126,918,764	37.939	13.82	13.66	13.82	13.34	14.06	9,281,029	13.675	3.65%
2007-11-14	0	37.00	37.00	37.30	35.00	37.10	3,577,079	129,491,815	36.200	13.34	13.34	13.44	12.62	13.37	9,924,053	13.048	8.66%
2007-11-13	0	34.05	33.80	33.90	33.00	35.90	3,531,857	120,634,714	34.156	12.27	12.18	12.22	11.89	12.94	9,798,591	12.311	-2.30%
2007-11-12	0	34.85	34.80	34.95	33.60	36.00	2,052,586	71,101,915	34.640	12.56	12.54	12.60	12.11	12.98	5,694,583	12.486	-5.56%
2007-11-09	0	36.90	36.85	36.90	36.20	37.90	2,157,713	79,650,483	36.914	13.30	13.28	13.30	13.05	13.66	5,986,241	13.306	-0.27%
2007-11-08	0	37.00	36.80	36.85	36.75	39.30	5,032,000	191,664,844	38.089	13.34	13.26	13.28	13.25	14.17	13,960,506	13.729	-7.50%
2007-11-07	0	40.00	39.95	40.00	39.50	41.00	4,406,149	176,240,256	39.999	14.42	14.40	14.42	14.24	14.78	12,224,179	14.417	-1.72%
2007-11-06	0	40.70	40.85	40.90	39.25	41.00	3,042,808	121,479,039	39.923	14.67	14.72	14.74	14.15	14.78	8,441,801	14.390	3.04%
2007-11-05	0	39.50	39.45	39.50	38.80	43.30	4,787,465	194,141,248	40.552	14.24	14.22	14.24	13.99	15.61	13,282,082	14.617	-7.39%
2007-11-02	0	42.65	42.65	42.70	42.30	44.60	3,076,750	132,385,550	43.028	15.37	15.37	15.39	15.25	16.08	8,535,967	15.509	-6.26%
2007-11-01	0	45.50	45.40	45.50	45.40	46.45	2,085,342	95,280,529	45.691	16.40	16.36	16.40	16.36	16.74	5,785,459	16.469	0.22%
2007-10-31	0	45.40	45.15	45.45	43.50	45.65	3,745,530	165,391,990	44.157	16.36	16.27	16.38	15.68	16.45	10,391,394	15.916	2.60%
2007-10-30	0	44.25	44.20	44.55	43.85	47.00	2,253,455	100,810,189	44.736	15.95	15.93	16.06	15.81	16.94	6,251,863	16.125	-4.22%
2007-10-29	0	46.20	45.90	46.20	45.80	48.80	4,139,440	193,404,214	46.722	16.65	16.54	16.65	16.51	17.59	11,484,236	16.841	0.11%
2007-10-26	0	46.15	46.30	46.40	44.80	47.30	4,075,357	185,331,567	45.476	16.63	16.69	16.72	16.15	17.05	11,306,448	16.392	1.21%
2007-10-25	0	45.60	45.35	45.60	43.20	46.30	12,332,573	549,254,859	44.537	16.44	16.35	16.44	15.57	16.69	34,214,818	16.053	6.79%
2007-10-24	1	-	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2007-10-23	0	42.70	42.70	42.95	40.50	43.15	5,128,479	217,645,789	42.439	15.39	15.39	15.48	14.60	15.55	14,228,172	15.297	5.82%
2007-10-22	0	40.35	40.35	40.50	38.80	40.50	4,064,808	163,137,349	40.134	14.54	14.54	14.60	13.99	14.60	11,277,182	14.466	-2.65%
2007-10-18	0	41.45	41.00	41.60	40.00	42.40	5,456,900	225,204,920	41.270	14.94	14.78	14.99	14.42	15.28	15,139,326	14.875	4.54%
2007-10-17	0	39.65	39.55	39.65	38.10	39.70	2,908,193	113,473,746	39.019	14.29	14.26	14.29	13.73	14.31	8,068,332	14.064	0.38%
2007-10-16	0	39.50	39.20	39.50	38.00	40.25	6,624,000	261,476,350	39.474	14.24	14.13	14.24	13.70	14.51	18,377,264	14.228	2.46%
2007-10-15	0	38.55	38.55	38.95	38.30	40.00	1,922,309	74,832,936	38.929	13.90	13.90	14.04	13.81	14.42	5,333,149	14.032	-1.53%
2007-10-12	0	39.15	39.10	39.30	38.85	39.80	2,389,024	93,582,736	39.172	14.11	14.09	14.17	14.00	14.35	6,627,978	14.119	-1.14%
2007-10-11	0	39.60	39.60	39.70	38.70	40.10	3,822,977	151,524,246	39.635	14.27	14.27	14.31	13.95	14.45	10,606,259	14.286	0.64%
2007-10-10	0	39.35	39.35	39.40	39.25	41.00	2,056,500	81,741,550	39.748	14.18	14.18	14.20	14.15	14.78	5,705,441	14.327	0.00%
2007-10-09	0	39.35	39.35	39.55	38.50	40.25	2,115,000	83,061,450	39.273	14.18	14.18	14.26	13.88	14.51	5,867,741	14.156	-2.24%
2007-10-08	0	40.25	40.05	40.25	39.80	41.55	2,285,403	92,991,339	40.689	14.51	14.44	14.51	14.35	14.98	6,340,497	14.666	1.64%
2007-10-05	0	39.60	39.40	39.60	38.60	39.90	2,119,767	83,229,857	39.264	14.27	14.20	14.27	13.91	14.38	5,880,966	14.152	3.12%
2007-10-04	0	38.40	38.40	38.55	36.30	39.00	3,765,583	144,672,087	38.420	13.84	13.84	13.90	13.08	14.06	10,447,028	13.848	-0.78%
2007-10-03	0	38.70	38.50	38.70	38.25	42.50	4,183,576	166,704,180	39.847	13.95	13.88	13.95	13.79	15.32	11,606,685	14.363	-4.44%
2007-10-02	0	40.50	40.30	40.85	39.00	41.00	4,321,716	172,910,761	40.010	14.60	14.53	14.72	14.06	14.78	11,989,933	14.421	4.38%
2007-09-28	0	38.80	38.70	38.80	37.85	39.20	4,622,821	177,227,329	38.337	13.99	13.95	13.99	13.64	14.13	12,825,302	13.819	0.78%
2007-09-27	0	38.50	38.20	38.50	37.00	38.75	5,085,630	192,837,344	37.918	13.88	13.77	13.88	13.34	13.97	14,109,294	13.667	2.94%
2007-09-25	0	37.40	37.35	37.45	37.30	38.15	3,668,762	137,785,294	37.556	13.48	13.46	13.50	13.44	13.75	10,178,413	13.537	-0.93%
2007-09-24	0	37.75	37.75	37.90	37.20	38.60	1,750,000	65,810,800	37.606	13.61	13.61	13.66	13.41	13.91	4,855,105	13.555	1.62%
2007-09-21	0	37.15	37.10	37.15	37.10	38.40	1,489,000	55,958,450	37.581	13.39	13.37	13.39	13.37	13.84	4,131,000	13.546	-1.85%
2007-09-20	0	37.85	37.65	37.85	37.50	38.20	4,054,772	153,781,390	37.926	13.64	13.57	13.64	13.52	13.77	11,249,338	13.670	0.93%
2007-09-19	0	37.50	37.45	37.50	35.80	38.30	9,404,564	351,772,896	37.404	13.52	13.50	13.52	12.90	13.81	26,091,509	13.482	5.19%
2007-09-18	0	35.65	35.55	35.60	34.15	35.70	4,507,775	156,779,633	34.780	12.85	12.81	12.83	12.31	12.87	12,506,125	12.536	3.63%
2007-09-17	0	34.40	34.15	34.40	33.80	34.45	4,487,461	153,512,056	34.209	12.40	12.31	12.40	12.18	12.42	12,449,767	12.331	3.21%
2007-09-14	0	33.70	33.70	33.75	33.40	34.50	2,686,286	90,423,301	33.661	12.01	12.01	12.03	11.91	12.30	7,535,418	12.000	-1.17%
2007-09-13	0	34.10	34.05	34.10	33.45	34.35	4,020,664	136,809,809	34.027	12.16	12.14	12.16	11.92	12.25	11,278,541	12.130	1.94%
2007-09-12	0	33.45	33.40	33.45	33.00	34.20	1,702,565	56,909,504	33.426	11.92	11.91	11.92	11.76	12.19	4,775,940	11.916	-1.62%
2007-09-11	0	34.00	33.95	34.00	33.55	34.20	2,193,073	74,423,192	33.936	12.12	12.10	12.12	11.96	12.19	6,151,885	12.098	0.74%
2007-09-10	0	33.75	33.50	33.95	32.70	33.90	1,213,000	40,194,320	33.136	12.03	11.94	12.10	11.66	12.08	3,402,639	11.813	0.00%
2007-09-07	0	33.75	33.65	33.75	33.20	34.10	1,839,000	61,974,000	33.700	12.03	12.00	12.03	11.84	12.16	5,158,659	12.014	1.66%
2007-09-06	0	33.20	33.20	33.25	32.80	33.40	1,814,000	59,995,400	33.074	11.84	11.84	11.85	11.69	11.91	5,088,531	11.790	-1.34%
2007-09-05	0	33.65	33.60	33.65	33.00	34.45	1,101,000	37,136,400	33.730	12.00	11.98	12.00	11.76	12.28	3,088,463	12.024	0.00%
2007-09-04	0	33.65	33.60	33.65	33.30	34.50	3,345,215	113,216,618	33.844	12.00	11.98	12.00	11.87	12.30	9,383,809	12.065	-1.03%
2007-09-03	0	34.00	33.80	34.00	32.25	34.15	2,250,940	75,934,734	33.735	12.12	12.05	12.12	11.50	12.17	6,314,210	12.026	-0.29%
2007-08-31	0	34.10	33.65	33.80	33.15	34.45	5,405,951	183,153,268	33.880	12.16	12.00	12.05	11.82	12.28	15,164,470	12.078	3.18%
2007-08-30	0	33.05	33.10	33.15	32.00	33.30	3,193,801	104,773,945	32.805	11.78	11.80	11.82	11.41	11.87	8,959,071	11.695	3.28%
2007-08-29	0	32.00	31.95	32.05	31.20	33.15	5,689,700	183,462,104	32.245	11.41	11.39	11.43	11.12	11.82	15,960,426	11.495	-2.29%
2007-08-28	0	32.75	32.70	32.80	32.00	33.45	7,474,300	245,764,591	32.881	11.67	11.66	11.69	11.41	11.92	20,966,486	11.722	-1.65%
2007-08-27	0	33.30	33.00	33.10	31.00	33.50	11,318,493	363,065,962	32.077	11.87	11.76	11.80	11.05	11.94	31,750,000	11.435	9.36%
2007-08-24	0	30.45	30.30	30.45	29.00	31.30	8,149,629	242,960,930	29.813	10.86	10.80	10.86	10.34	11.16	22,860,881	10.628	-1.93%
2007-08-23	0	31.05	31.05	31.15	30.55	32.00	8,039,842	251,144,679	31.238	11.07	11.07	11.10	10.89	11.41	22,552,913	11.136	5.25%
2007-08-22	0	29.50	29.50	29.55	28.30	29.65	3,211,859	92,965,835	28.945	10.52	10.52	10.53	10.09	10.57	9,009,726	10.318	3.87%
2007-08-21	0	28.40	28.65	28.80	27.90	30.50	6,111,000	178,949,760	29.283	10.12	10.21	10.27	9.946	10.87	17,142,233	10.439	-4.70%
2007-08-20	0	29.80	29.70	30.30	28.50	30.05	3,083,724	89,393,693	28.989	10.62	10.59	10.80	10.16	10.71	8,650,289	10.334	6.81%
2007-08-17	0	27.90	27.70	27.90	25.15	28.20	7,138,000	195,264,600	27.356	9.946	9.875	9.946	8.966	10.05	20,023,116	9.7520	-1.06%
2007-08-16	0	28.20	28.05	28.10	28.10	31.00	6,456,100	186,940,935	28.956	10.05	9.999	10.02	10.02	11.05	18,110,289	10.322	-9.03%
2007-08-15	0	31.00	30.95	31.00	30.45	31.30	3,013,244	92,821,356	30.804	11.05	11.03	11.05	10.86	11.16	8,452,583	10.981	-1.74%
2007-08-14	0	31.55	31.70	31.90	31.35	32.25	1,601,000	51,067,850	31.897	11.25	11.30	11.37	11.18	11.50	4,491,035	11.371	0.64%
2007-08-13	0	31.35	31.35	31.60	30.75	32.50	2,923,420	92,405,920	31.609	11.18	11.18	11.27	10.96	11.59	8,200,613	11.268	-2.94%
2007-08-10	0	32.30	32.25	32.30	32.00	32.80	745,100	24,181,880	32.455	11.51	11.50	11.51	11.41	11.69	2,090,113	11.570	-2.71%
2007-08-09	0	33.20	33.25	33.30	33.15	34.20	3,681,086	123,845,691	33.644	11.84	11.85	11.87	11.82	12.19	10,325,975	11.994	-1.34%
2007-08-08	0	33.65	33.70	33.80	32.50	33.80	3,183,000	105,583,250	33.171	12.00	12.01	12.05	11.59	12.05	8,928,773	11.825	3.54%
2007-08-07	0	32.50	32.40	32.50	32.00	33.50	4,550,000	148,758,500	32.694	11.59	11.55	11.59	11.41	11.94	12,763,404	11.655	-0.61%
2007-08-06	0	32.70	32.85	32.90	32.15	33.50	1,523,000	49,689,100	32.626	11.66	11.71	11.73	11.46	11.94	4,272,234	11.631	-3.82%
2007-08-03	0	34.00	34.00	34.05	33.15	34.20	6,278,248	212,344,685	33.822	12.12	12.12	12.14	11.82	12.19	17,611,388	12.057	3.82%
2007-08-02	0	32.75	32.75	33.00	32.00	33.35	2,350,450	77,011,340	32.765	11.67	11.67	11.76	11.41	11.89	6,593,350	11.680	-1.21%
2007-08-01	0	33.15	33.20	33.25	32.00	34.30	4,824,000	158,955,100	32.951	11.82	11.84	11.85	11.41	12.23	13,532,013	11.747	-2.79%
2007-07-31	0	34.10	34.00	34.10	33.75	34.95	4,316,589	146,957,060	34.045	12.16	12.12	12.16	12.03	12.46	12,108,653	12.137	0.89%
2007-07-30	0	33.80	33.70	33.80	32.20	33.80	4,734,850	158,168,530	33.405	12.05	12.01	12.05	11.48	12.05	13,281,935	11.909	2.58%
2007-07-27	0	32.95	33.00	33.05	32.95	33.50	6,697,200	221,960,515	33.142	11.75	11.76	11.78	11.75	11.94	18,786,609	11.815	-3.37%
2007-07-26	0	34.10	34.00	34.20	33.80	34.95	9,437,700	321,900,690	34.108	12.16	12.12	12.19	12.05	12.46	26,474,105	12.159	-1.02%
2007-07-25	0	34.45	34.50	34.70	33.50	34.85	5,504,390	188,942,091	34.326	12.28	12.30	12.37	11.94	12.42	15,440,605	12.237	1.17%
2007-07-24	0	34.05	34.05	34.15	34.00	35.50	5,997,382	207,274,088	34.561	12.14	12.14	12.17	12.12	12.66	16,823,519	12.320	-3.68%
2007-07-23	0	35.35	34.95	35.35	34.45	35.50	4,262,200	148,062,800	34.739	12.60	12.46	12.60	12.28	12.66	11,956,084	12.384	-1.12%
2007-07-20	0	35.75	35.40	35.65	34.50	36.05	5,639,515	200,420,875	35.539	12.74	12.62	12.71	12.30	12.85	15,819,650	12.669	2.44%
2007-07-19	0	34.90	34.90	34.95	34.00	35.35	9,192,000	318,685,750	34.670	12.44	12.44	12.46	12.12	12.60	25,784,881	12.359	-2.92%
2007-07-18	0	35.95	35.65	35.80	33.65	36.35	29,336,000	1,032,625,373	35.200	12.82	12.71	12.76	12.00	12.96	82,291,697	12.548	6.52%
2007-07-17	0	33.75	33.65	33.70	30.80	33.95	117,068,500	3,678,436,125	31.421	12.03	12.00	12.01	10.98	12.10	328,393,972	11.201	3.85%
2007-07-16	1	-	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2007-07-13	0	32.50	32.60	32.65	31.15	32.70	5,261,436	168,154,110	31.960	11.59	11.62	11.64	11.10	11.66	14,759,084	11.393	5.35%
2007-07-12	0	30.85	30.80	30.95	30.85	31.60	2,101,371	65,709,195	31.270	11.00	10.98	11.03	11.00	11.27	5,894,648	11.147	0.00%
2007-07-11	0	30.85	30.85	30.90	30.50	31.30	2,098,077	64,819,710	30.895	11.00	11.00	11.02	10.87	11.16	5,885,408	11.014	0.16%
2007-07-10	0	30.80	30.75	30.80	30.75	31.90	1,495,075	46,268,957	30.948	10.98	10.96	10.98	10.96	11.37	4,193,900	11.032	-1.60%
2007-07-09	0	31.30	31.25	31.30	29.50	32.30	5,514,118	171,877,775	31.170	11.16	11.14	11.16	10.52	11.51	15,467,894	11.112	5.39%
2007-07-06	0	29.70	29.60	29.70	29.45	29.80	2,097,618	62,225,658	29.665	10.59	10.55	10.59	10.50	10.62	5,884,120	10.575	-0.34%
2007-07-05	0	29.80	29.60	29.80	29.00	30.10	3,831,359	113,427,435	29.605	10.62	10.55	10.62	10.34	10.73	10,747,513	10.554	-1.65%
2007-07-04	0	30.30	30.20	30.30	30.00	30.95	7,859,000	240,234,650	30.568	10.80	10.77	10.80	10.69	11.03	22,045,625	10.897	-0.98%
2007-07-03	0	30.60	30.60	30.70	29.10	31.40	15,193,081	461,221,391	30.357	10.91	10.91	10.94	10.37	11.19	42,618,776	10.822	2.00%
2007-06-29	0	30.00	29.80	29.85	27.45	30.25	12,843,100	369,844,110	28.797	10.69	10.62	10.64	9.786	10.78	36,026,742	10.266	9.89%
2007-06-28	0	27.30	27.20	27.25	26.65	27.80	12,381,941	338,143,584	27.309	9.732	9.696	9.714	9.500	9.910	34,733,124	9.7355	5.61%
2007-06-27	0	25.85	25.85	25.90	25.55	27.10	5,906,000	153,519,950	25.994	9.215	9.215	9.233	9.108	9.661	16,567,179	9.2665	-4.26%
2007-06-26	0	27.00	27.00	27.10	25.40	27.20	7,686,500	204,238,075	26.571	9.625	9.625	9.661	9.055	9.696	21,561,737	9.4722	9.53%
2007-06-25	0	24.65	24.60	24.65	23.40	25.45	4,734,000	117,002,850	24.715	8.787	8.770	8.787	8.342	9.073	13,279,551	8.8108	5.12%
2007-06-22	0	23.45	23.40	23.50	23.00	23.65	2,704,419	63,230,973	23.381	8.360	8.342	8.377	8.199	8.431	7,586,284	8.3349	1.74%
2007-06-21	0	23.05	23.00	23.05	22.60	23.15	3,205,332	73,344,193	22.882	8.217	8.199	8.217	8.057	8.253	8,991,417	8.1571	0.22%
2007-06-20	0	23.00	22.80	23.00	22.60	23.20	4,086,172	93,365,226	22.849	8.199	8.128	8.199	8.057	8.271	11,462,300	8.1454	2.00%
2007-06-18	0	22.55	22.50	22.65	22.30	22.80	2,505,543	56,322,530	22.479	8.039	8.021	8.074	7.950	8.128	7,028,408	8.0136	1.35%
2007-06-15	0	22.25	22.15	22.40	21.80	23.40	2,625,000	59,623,850	22.714	7.932	7.896	7.985	7.771	8.342	7,363,502	8.0972	-2.41%
2007-06-14	0	22.80	22.65	22.80	22.25	22.95	2,600,443	58,695,238	22.571	8.128	8.074	8.128	7.932	8.181	7,294,616	8.0464	3.64%
2007-06-13	0	22.00	21.95	22.00	21.90	23.00	3,193,391	71,424,278	22.366	7.843	7.825	7.843	7.807	8.199	8,957,921	7.9733	0.00%
2007-06-12	0	22.00	22.00	22.10	21.70	22.80	2,388,412	52,859,096	22.131	7.843	7.843	7.878	7.736	8.128	6,699,839	7.8896	-2.22%
2007-06-11	0	22.50	22.50	22.60	22.40	22.80	1,803,000	40,642,038	22.541	8.021	8.021	8.057	7.985	8.128	5,057,674	8.0357	0.90%
2007-06-08	0	22.30	22.20	22.30	22.15	22.80	1,720,000	38,406,300	22.329	7.950	7.914	7.950	7.896	8.128	4,824,847	7.9601	-3.46%
2007-06-07	0	23.10	23.00	23.30	22.90	23.90	1,300,000	30,171,450	23.209	8.235	8.199	8.306	8.164	8.520	3,646,687	8.2737	-2.12%
2007-06-06	0	23.60	23.60	23.70	23.50	23.85	165,086	3,907,347	23.669	8.413	8.413	8.449	8.377	8.502	463,090	8.4376	-0.63%
2007-06-05	0	23.75	23.20	23.30	22.85	24.00	2,069,424	48,920,711	23.640	8.467	8.271	8.306	8.146	8.556	5,805,032	8.4273	0.21%
2007-06-04	0	23.70	23.65	23.80	23.30	23.85	1,848,757	43,513,578	23.537	8.449	8.431	8.484	8.306	8.502	5,186,029	8.3905	2.16%
2007-06-01	0	23.20	23.00	23.50	23.00	23.60	2,081,086	48,531,080	23.320	8.271	8.199	8.377	8.199	8.413	5,837,745	8.3133	0.87%
2007-05-31	0	23.00	22.95	23.00	22.80	23.45	2,131,000	48,934,604	22.963	8.199	8.181	8.199	8.128	8.360	5,977,761	8.1861	0.66%
2007-05-30	0	22.85	22.85	22.90	22.05	22.95	2,159,629	48,743,853	22.570	8.146	8.146	8.164	7.861	8.181	6,058,070	8.0461	-0.65%
2007-05-29	0	23.00	22.95	23.00	22.60	23.20	1,131,000	25,919,750	22.918	8.199	8.181	8.199	8.057	8.271	3,172,618	8.1698	0.44%
2007-05-28	0	22.90	22.85	23.00	22.35	23.20	547,629	12,572,017	22.957	8.164	8.146	8.199	7.968	8.271	1,536,178	8.1840	-0.43%
2007-05-25	0	23.00	23.00	23.20	21.85	23.10	1,313,629	29,799,417	22.685	8.199	8.199	8.271	7.789	8.235	3,684,918	8.0869	0.00%
2007-05-23	0	23.00	22.60	22.70	22.70	23.45	1,465,000	34,010,900	23.216	8.199	8.057	8.092	8.092	8.360	4,109,536	8.2761	-1.08%
2007-05-22	0	23.55	23.55	23.95	23.40	24.00	741,064	17,537,510	23.665	8.288	8.288	8.429	8.236	8.447	2,105,614	8.3289	-1.88%
2007-05-21	0	24.00	23.90	24.00	23.30	24.10	1,599,000	38,314,200	23.961	8.447	8.412	8.447	8.200	8.482	4,543,301	8.4331	0.84%
2007-05-18	0	23.80	23.50	23.85	23.45	24.10	1,456,000	34,729,950	23.853	8.376	8.271	8.394	8.253	8.482	4,136,990	8.3950	-0.42%
2007-05-17	0	23.90	23.85	23.90	23.55	24.10	3,244,715	77,567,346	23.906	8.412	8.394	8.412	8.288	8.482	9,219,336	8.4136	0.84%
2007-05-16	0	23.70	23.70	23.75	22.90	24.30	2,498,436	59,324,572	23.745	8.341	8.341	8.359	8.060	8.552	7,098,904	8.3569	2.60%
2007-05-15	0	23.10	23.00	23.10	22.95	24.45	3,078,460	72,740,999	23.629	8.130	8.095	8.130	8.077	8.605	8,746,949	8.3162	-2.33%
2007-05-14	0	23.65	23.50	23.65	22.65	24.00	4,248,077	99,290,441	23.373	8.324	8.271	8.324	7.972	8.447	12,070,228	8.2261	6.53%
2007-05-11	0	22.20	22.20	22.50	21.80	22.50	1,222,060	27,137,920	22.207	7.813	7.813	7.919	7.672	7.919	3,472,287	7.8156	-1.33%
2007-05-10	0	22.50	22.50	22.55	22.20	22.60	5,539,884	123,826,072	22.352	7.919	7.919	7.936	7.813	7.954	15,740,689	7.8666	1.35%
2007-05-09	0	22.20	22.30	22.35	22.00	22.30	4,279,000	94,642,050	22.118	7.813	7.848	7.866	7.743	7.848	12,158,090	7.7843	0.23%
2007-05-08	0	22.15	22.00	22.15	21.95	22.50	956,520	21,207,172	22.171	7.796	7.743	7.796	7.725	7.919	2,717,798	7.8031	-0.89%
2007-05-07	0	22.35	22.25	22.35	22.25	22.50	1,324,000	29,624,581	22.375	7.866	7.831	7.866	7.831	7.919	3,761,933	7.8748	-0.67%
2007-05-04	0	22.50	22.40	22.50	21.95	23.00	2,645,043	59,159,839	22.366	7.919	7.884	7.919	7.725	8.095	7,515,464	7.8717	-1.96%
2007-05-03	0	22.95	22.60	23.00	21.55	23.00	8,042,525	181,282,480	22.540	8.077	7.954	8.095	7.584	8.095	22,851,541	7.9331	6.99%
2007-05-02	0	21.45	21.40	21.55	20.55	21.60	4,438,000	94,702,822	21.339	7.549	7.532	7.584	7.233	7.602	12,609,863	7.5102	4.38%
2007-04-30	0	20.55	20.50	20.60	19.80	20.75	2,885,000	58,544,140	20.293	7.233	7.215	7.250	6.969	7.303	8,197,263	7.1419	0.24%
2007-04-27	0	20.50	20.45	20.50	19.50	20.60	2,160,172	43,587,727	20.178	7.215	7.197	7.215	6.863	7.250	6,137,781	7.1015	1.99%
2007-04-26	0	20.10	20.10	20.15	19.40	20.35	2,612,139	52,500,926	20.099	7.074	7.074	7.092	6.828	7.162	7,421,973	7.0737	3.61%
2007-04-25	0	19.40	19.30	19.40	19.20	19.88	954,000	18,614,060	19.512	6.828	6.793	6.828	6.757	6.997	2,710,638	6.8670	-2.90%
2007-04-24	0	19.98	19.80	20.00	19.62	20.75	3,225,005	65,396,213	20.278	7.032	6.969	7.039	6.905	7.303	9,163,333	7.1367	-2.30%
2007-04-23	0	20.45	20.35	20.60	20.25	21.00	2,559,491	52,349,655	20.453	7.197	7.162	7.250	7.127	7.391	7,272,382	7.1984	0.74%
2007-04-20	0	20.30	20.30	20.35	20.00	20.50	1,007,000	20,425,600	20.284	7.145	7.145	7.162	7.039	7.215	2,861,229	7.1388	0.00%
2007-04-19	0	20.30	20.20	20.30	19.84	20.60	2,419,000	48,622,370	20.100	7.145	7.109	7.145	6.983	7.250	6,873,199	7.0742	-0.98%
2007-04-18	0	20.50	20.10	20.30	20.10	20.60	2,691,000	54,929,700	20.412	7.215	7.074	7.145	7.074	7.250	7,646,044	7.1841	0.00%
2007-04-17	0	20.50	20.40	20.50	19.54	20.75	7,694,905	154,993,269	20.142	7.215	7.180	7.215	6.877	7.303	21,863,835	7.0890	5.78%
2007-04-16	0	19.38	19.34	19.38	19.00	19.54	3,341,786	64,417,964	19.277	6.821	6.807	6.821	6.687	6.877	9,495,147	6.7843	2.98%
2007-04-13	0	18.82	18.78	18.80	18.76	19.10	560,980	10,598,759	18.893	6.624	6.610	6.617	6.603	6.722	1,593,934	6.6494	-0.95%
2007-04-12	0	19.00	18.98	19.00	18.96	19.10	2,843,106	54,061,229	19.015	6.687	6.680	6.687	6.673	6.722	8,078,228	6.6922	-0.31%
2007-04-11	0	19.06	19.04	19.06	18.50	19.12	2,013,100	37,729,936	18.742	6.708	6.701	6.708	6.511	6.729	5,719,900	6.5963	3.59%
2007-04-10	0	18.40	18.38	18.42	18.28	18.64	2,462,258	45,426,569	18.449	6.476	6.469	6.483	6.434	6.560	6,996,110	6.4931	0.99%
2007-04-04	0	18.22	18.06	18.22	17.94	18.26	1,491,629	27,013,093	18.110	6.412	6.356	6.412	6.314	6.427	4,238,224	6.3737	0.22%
2007-04-03	0	18.18	18.18	18.22	18.16	18.38	158,086	2,878,470	18.208	6.398	6.398	6.412	6.391	6.469	449,176	6.4083	-0.33%
2007-04-02	0	18.24	18.16	18.28	17.94	18.40	201,086	3,661,302	18.208	6.420	6.391	6.434	6.314	6.476	571,354	6.4081	1.11%
2007-03-30	0	18.04	18.04	18.28	18.04	18.30	1,117,000	20,284,480	18.160	6.349	6.349	6.434	6.349	6.441	3,173,776	6.3913	-0.11%
2007-03-29	0	18.06	18.04	18.06	17.90	18.08	1,257,060	22,682,549	18.044	6.356	6.349	6.356	6.300	6.363	3,571,734	6.3506	-0.88%
2007-03-28	0	18.22	18.22	18.26	18.08	18.58	1,773,911	32,461,952	18.300	6.412	6.412	6.427	6.363	6.539	5,040,283	6.4405	-0.55%
2007-03-27	0	18.32	18.32	18.48	18.14	18.58	850,000	15,547,020	18.291	6.448	6.448	6.504	6.384	6.539	2,415,138	6.4373	-0.97%
2007-03-26	0	18.50	18.50	18.60	18.00	18.78	972,000	17,922,140	18.438	6.511	6.511	6.546	6.335	6.610	2,761,782	6.4893	1.43%
2007-03-23	0	18.24	18.06	18.24	17.64	18.52	1,807,853	32,479,182	17.966	6.420	6.356	6.420	6.208	6.518	5,136,724	6.3229	3.64%
2007-03-22	0	17.60	17.54	17.66	17.40	17.72	1,724,925	30,427,443	17.640	6.194	6.173	6.215	6.124	6.236	4,901,097	6.2083	1.62%
2007-03-21	0	17.32	17.32	17.38	17.22	17.42	693,863	12,019,104	17.322	6.096	6.096	6.117	6.061	6.131	1,971,500	6.0964	-0.46%
2007-03-20	0	17.40	17.36	17.40	17.34	17.50	340,459	5,922,777	17.396	6.124	6.110	6.124	6.103	6.159	967,359	6.1226	0.00%
2007-03-19	0	17.40	17.30	17.40	17.10	17.52	497,000	8,632,200	17.369	6.124	6.089	6.124	6.018	6.166	1,412,146	6.1128	1.05%
2007-03-16	0	17.22	17.28	17.30	17.12	17.60	867,664	15,080,354	17.380	6.061	6.082	6.089	6.025	6.194	2,465,328	6.1170	-1.26%
2007-03-15	0	17.44	17.40	17.44	17.20	17.50	679,638	11,825,397	17.400	6.138	6.124	6.138	6.053	6.159	1,931,082	6.1237	2.35%
2007-03-14	0	17.04	17.04	17.08	16.92	17.20	866,614	14,745,568	17.015	5.997	5.997	6.011	5.955	6.053	2,462,344	5.9884	-2.29%
2007-03-13	0	17.44	17.44	17.50	17.42	17.72	472,281	8,272,778	17.517	6.138	6.138	6.159	6.131	6.236	1,341,910	6.1649	-0.46%
2007-03-12	0	17.52	17.52	17.58	17.48	17.74	728,000	12,776,720	17.550	6.166	6.166	6.187	6.152	6.244	2,068,495	6.1768	0.92%
2007-03-09	0	17.36	17.34	17.46	17.30	17.68	1,154,086	20,111,960	17.427	6.110	6.103	6.145	6.089	6.222	3,279,150	6.1333	0.46%
2007-03-08	0	17.28	17.16	17.30	16.68	17.32	2,446,500	41,940,580	17.143	6.082	6.039	6.089	5.870	6.096	6,951,336	6.0335	0.12%
2007-03-07	0	17.26	17.22	17.36	17.12	17.60	971,344	16,872,574	17.370	6.075	6.061	6.110	6.025	6.194	2,759,918	6.1134	0.82%
2007-03-06	0	17.12	17.10	17.12	17.00	17.40	718,000	12,396,700	17.266	6.025	6.018	6.025	5.983	6.124	2,040,082	6.0766	0.71%
2007-03-05	0	17.00	16.92	17.00	16.66	18.00	1,180,000	20,242,860	17.155	5.983	5.955	5.983	5.863	6.335	3,352,780	6.0376	-5.45%
2007-03-02	0	17.98	17.42	18.28	17.80	18.52	2,682,000	49,238,400	18.359	6.328	6.131	6.434	6.265	6.518	7,620,472	6.4613	-1.32%
2007-03-01	0	18.22	18.10	18.26	18.06	18.46	757,486	13,882,068	18.327	6.412	6.370	6.427	6.356	6.497	2,152,275	6.4500	-0.44%
2007-02-28	0	18.30	18.24	18.30	18.20	18.46	2,533,000	46,332,780	18.292	6.441	6.420	6.441	6.405	6.497	7,197,112	6.4377	-2.45%
2007-02-27	0	18.76	18.60	18.76	18.50	18.88	1,749,000	32,587,870	18.632	6.603	6.546	6.603	6.511	6.645	4,969,502	6.5576	0.54%
2007-02-26	0	18.66	18.66	18.70	18.66	18.96	1,531,600	28,681,208	18.726	6.567	6.567	6.581	6.567	6.673	4,351,795	6.5907	-0.21%
2007-02-23	0	18.70	18.62	18.82	18.58	19.00	884,168	16,584,065	18.757	6.581	6.553	6.624	6.539	6.687	2,512,221	6.6014	-0.85%
2007-02-22	0	18.86	18.86	18.96	18.86	19.30	368,000	7,020,060	19.076	6.638	6.638	6.673	6.638	6.793	1,045,613	6.7138	-1.05%
2007-02-21	0	19.06	19.06	19.34	19.06	19.52	991,543	19,213,278	19.377	6.708	6.708	6.807	6.708	6.870	2,817,310	6.8197	-1.95%
2007-02-16	0	19.44	19.48	19.50	19.04	19.48	828,801	15,974,627	19.274	6.842	6.856	6.863	6.701	6.856	2,354,905	6.7836	0.62%
2007-02-15	0	19.32	19.18	19.32	18.82	19.60	728,874	14,077,954	19.315	6.800	6.750	6.800	6.624	6.898	2,070,978	6.7977	-0.82%
2007-02-14	0	19.48	19.30	19.32	18.96	19.50	2,006,629	38,555,506	19.214	6.856	6.793	6.800	6.673	6.863	5,701,514	6.7623	3.62%
2007-02-13	0	18.80	18.80	18.98	18.68	19.74	2,621,287	49,632,122	18.934	6.617	6.617	6.680	6.574	6.947	7,447,965	6.6638	-4.08%
2007-02-12	0	19.60	19.60	19.70	18.96	19.82	4,574,873	89,663,125	19.599	6.898	6.898	6.933	6.673	6.976	12,998,766	6.8978	3.16%
2007-02-09	0	19.00	18.98	19.00	18.08	19.12	7,028,629	131,748,752	18.745	6.687	6.680	6.687	6.363	6.729	19,970,719	6.5971	5.09%
2007-02-08	0	18.08	18.08	18.10	17.42	18.32	9,593,200	173,489,424	18.085	6.363	6.363	6.370	6.131	6.448	27,257,535	6.3648	3.91%
2007-02-07	0	17.40	17.44	17.46	17.10	17.46	4,059,386	70,085,768	17.265	6.124	6.138	6.145	6.018	6.145	11,534,092	6.0764	2.47%
2007-02-06	0	16.98	16.92	17.00	16.90	17.28	1,562,629	26,726,089	17.103	5.976	5.955	5.983	5.948	6.082	4,439,959	6.0194	0.24%
2007-02-05	0	16.94	16.98	17.00	16.50	16.98	1,216,000	20,501,975	16.860	5.962	5.976	5.983	5.807	5.976	3,455,068	5.9339	2.79%
2007-02-02	0	16.48	16.46	16.48	16.46	16.86	3,026,325	50,449,357	16.670	5.800	5.793	5.800	5.793	5.934	8,598,816	5.8670	-0.84%
2007-02-01	0	16.62	16.60	16.62	16.60	17.10	2,897,629	48,523,342	16.746	5.849	5.842	5.849	5.842	6.018	8,233,147	5.8937	-1.66%
2007-01-31	0	16.90	16.82	16.90	16.80	17.28	1,825,715	31,061,918	17.014	5.948	5.920	5.948	5.913	6.082	5,187,476	5.9879	-1.05%
2007-01-30	0	17.08	17.00	17.10	16.82	17.10	728,905	12,369,157	16.970	6.011	5.983	6.018	5.920	6.018	2,071,066	5.9724	0.59%
2007-01-29	0	16.98	16.94	16.98	16.82	17.10	320,172	5,427,641	16.952	5.976	5.962	5.976	5.920	6.018	909,717	5.9663	-0.24%
2007-01-26	0	17.02	17.02	17.04	16.80	17.40	842,000	14,345,780	17.038	5.990	5.990	5.997	5.913	6.124	2,392,408	5.9964	-2.30%
2007-01-25	0	17.42	17.40	17.42	17.26	17.70	1,064,992	18,562,242	17.429	6.131	6.124	6.131	6.075	6.229	3,026,003	6.1342	-0.46%
2007-01-24	0	17.50	17.48	17.50	17.42	17.78	1,774,120	31,118,648	17.540	6.159	6.152	6.159	6.131	6.258	5,040,877	6.1733	-0.34%
2007-01-23	0	17.56	17.40	17.50	17.12	18.00	1,668,000	29,097,160	17.444	6.180	6.124	6.159	6.025	6.335	4,739,354	6.1395	1.50%
2007-01-22	0	17.30	17.28	17.34	17.18	17.34	1,406,000	24,323,340	17.300	6.089	6.082	6.103	6.046	6.103	3,994,923	6.0886	0.93%
2007-01-19	0	17.14	17.10	17.14	17.08	17.32	1,616,350	27,745,359	17.165	6.032	6.018	6.032	6.011	6.096	4,592,599	6.0413	0.35%
2007-01-18	0	17.08	17.08	17.10	17.04	17.32	2,044,172	35,001,139	17.122	6.011	6.011	6.018	5.997	6.096	5,808,186	6.0262	-1.39%
2007-01-17	0	17.32	17.32	17.40	17.28	17.48	1,603,000	27,829,960	17.361	6.096	6.096	6.124	6.082	6.152	4,554,667	6.1102	-1.03%
2007-01-16	0	17.50	17.48	17.50	17.46	17.86	2,059,000	36,332,560	17.646	6.159	6.152	6.159	6.145	6.286	5,850,317	6.2104	-1.69%
2007-01-15	0	17.80	17.78	17.80	17.72	18.10	1,206,622	21,549,592	17.859	6.265	6.258	6.265	6.236	6.370	3,428,422	6.2856	-0.78%
2007-01-12	0	17.94	17.94	17.96	17.90	18.10	1,366,148	24,583,792	17.995	6.314	6.314	6.321	6.300	6.370	3,881,690	6.3333	1.47%
2007-01-11	0	17.68	17.64	17.68	17.30	17.86	779,962	13,845,619	17.752	6.222	6.208	6.222	6.089	6.286	2,216,137	6.2476	-0.11%
2007-01-10	0	17.70	17.66	17.74	16.80	18.40	2,847,650	51,036,274	17.922	6.229	6.215	6.244	5.913	6.476	8,091,139	6.3077	-2.53%
2007-01-09	0	18.16	18.14	18.16	17.82	18.60	2,636,715	47,448,739	17.995	6.391	6.384	6.391	6.272	6.546	7,491,802	6.3334	2.02%
2007-01-08	0	17.80	17.70	17.80	17.50	18.10	1,459,000	25,813,420	17.693	6.265	6.229	6.265	6.159	6.370	4,145,514	6.2268	-0.89%
2007-01-05	0	17.96	17.98	18.00	17.32	18.00	2,666,460	47,049,812	17.645	6.321	6.328	6.335	6.096	6.335	7,576,317	6.2101	1.81%
2007-01-04	0	17.64	17.66	17.68	17.50	17.72	3,924,000	68,961,240	17.574	6.208	6.215	6.222	6.159	6.236	11,149,415	6.1852	3.76%
2007-01-03	0	17.00	17.00	17.02	16.70	17.00	915,000	15,443,180	16.878	5.983	5.983	5.990	5.878	5.983	2,599,825	5.9401	1.31%
2007-01-02	0	16.78	16.78	16.80	16.54	16.78	893,086	14,895,161	16.678	5.906	5.906	5.913	5.821	5.906	2,537,560	5.8699	1.33%
2006-12-29	0	16.56	16.52	16.56	16.38	16.58	670,200	11,032,300	16.461	5.828	5.814	5.828	5.765	5.835	1,904,266	5.7935	0.98%
2006-12-28	0	16.40	16.32	16.40	16.16	16.46	1,009,145	16,483,150	16.334	5.772	5.744	5.772	5.687	5.793	2,867,323	5.7486	0.37%
2006-12-27	0	16.34	16.26	16.36	16.20	16.52	738,715	12,057,238	16.322	5.751	5.723	5.758	5.702	5.814	2,098,940	5.7444	0.00%
2006-12-22	0	16.34	16.30	16.36	16.00	16.36	469,418	7,596,038	16.182	5.751	5.737	5.758	5.631	5.758	1,333,776	5.6951	2.64%
2006-12-21	0	15.92	15.92	15.96	15.90	16.50	1,240,200	19,895,328	16.042	5.603	5.603	5.617	5.596	5.807	3,523,829	5.6459	-2.69%
2006-12-20	0	16.36	16.28	16.36	16.22	16.50	246,000	4,018,100	16.334	5.758	5.730	5.758	5.709	5.807	698,969	5.7486	-0.12%
2006-12-19	0	16.38	16.38	16.46	16.30	16.60	220,000	3,613,260	16.424	5.765	5.765	5.793	5.737	5.842	625,095	5.7803	-1.44%
2006-12-18	0	16.62	16.40	16.62	16.36	16.80	430,543	7,084,422	16.455	5.849	5.772	5.849	5.758	5.913	1,223,319	5.7911	0.73%
2006-12-15	0	16.50	16.40	16.50	16.16	16.50	457,543	7,455,697	16.295	5.807	5.772	5.807	5.687	5.807	1,300,035	5.7350	1.98%
2006-12-14	0	16.18	16.10	16.18	16.10	16.20	249,855	4,031,544	16.136	5.694	5.666	5.694	5.666	5.702	709,923	5.6788	1.25%
2006-12-13	0	15.98	15.98	16.00	15.96	16.26	317,479	5,092,332	16.040	5.624	5.624	5.631	5.617	5.723	902,066	5.6452	-1.48%
2006-12-12	0	16.22	16.12	16.22	16.00	16.34	394,386	6,378,243	16.173	5.709	5.673	5.709	5.631	5.751	1,120,584	5.6919	0.87%
2006-12-11	0	16.08	16.06	16.08	15.98	16.28	618,904	9,980,746	16.126	5.659	5.652	5.659	5.624	5.730	1,758,516	5.6757	-0.74%
2006-12-08	0	16.20	16.14	16.20	16.02	16.58	763,000	12,391,760	16.241	5.702	5.680	5.702	5.638	5.835	2,167,942	5.7159	-1.82%
2006-12-07	0	16.50	16.50	16.52	16.40	16.74	245,000	4,056,700	16.558	5.807	5.807	5.814	5.772	5.892	696,128	5.8275	-1.43%
2006-12-06	0	16.74	16.52	16.74	16.14	16.94	1,836,419	30,566,109	16.644	5.892	5.814	5.892	5.680	5.962	5,217,889	5.8579	-0.71%
2006-12-05	0	16.86	16.82	16.88	16.40	16.88	811,543	13,596,562	16.754	5.934	5.920	5.941	5.772	5.941	2,305,869	5.8965	1.20%
2006-12-04	0	16.66	16.70	16.72	16.50	16.70	875,828	14,580,056	16.647	5.863	5.878	5.885	5.807	5.878	2,488,524	5.8589	0.00%
2006-12-01	0	16.66	16.62	16.66	16.40	16.68	1,305,000	21,676,280	16.610	5.863	5.849	5.863	5.772	5.870	3,707,948	5.8459	0.60%
2006-11-30	0	16.56	16.48	16.56	15.76	16.58	1,799,000	29,260,240	16.265	5.828	5.800	5.828	5.547	5.835	5,111,569	5.7243	5.08%
2006-11-29	0	15.76	15.76	15.78	15.46	15.96	836,000	13,209,820	15.801	5.547	5.547	5.554	5.441	5.617	2,375,360	5.5612	0.38%
2006-11-28	0	15.70	15.70	15.76	15.66	16.28	1,109,000	17,580,200	15.852	5.526	5.526	5.547	5.511	5.730	3,151,045	5.5792	-4.27%
2006-11-27	0	16.40	16.38	16.40	16.40	16.62	1,519,500	25,036,870	16.477	5.772	5.765	5.772	5.772	5.849	4,317,415	5.7990	-0.49%
2006-11-24	0	16.48	16.46	16.48	16.20	16.50	1,098,000	17,993,000	16.387	5.800	5.793	5.800	5.702	5.807	3,119,790	5.7674	1.85%
2006-11-23	0	16.18	16.16	16.22	16.06	16.26	1,042,200	16,878,580	16.195	5.694	5.687	5.709	5.652	5.723	2,961,244	5.6998	0.87%
2006-11-22	0	16.04	16.00	16.04	15.94	16.06	3,904,464	62,466,712	15.999	5.645	5.631	5.645	5.610	5.652	11,093,906	5.6307	0.50%
2006-11-21	0	15.96	15.92	15.96	15.92	16.32	1,407,000	22,531,800	16.014	5.617	5.603	5.617	5.603	5.744	3,997,764	5.6361	-0.25%
2006-11-20	0	16.00	15.94	15.98	15.82	16.18	1,521,000	24,437,020	16.066	5.631	5.610	5.624	5.568	5.694	4,321,677	5.6545	-0.99%
2006-11-17	0	16.16	16.14	16.16	15.66	16.30	1,494,000	24,140,020	16.158	5.687	5.680	5.687	5.511	5.737	4,244,961	5.6867	2.41%
2006-11-16	0	15.78	15.78	15.80	15.68	15.90	609,000	9,603,980	15.770	5.554	5.554	5.561	5.519	5.596	1,730,376	5.5502	0.64%
2006-11-15	0	15.68	15.64	15.68	15.60	15.90	636,702	10,031,298	15.755	5.519	5.504	5.519	5.490	5.596	1,809,086	5.5450	0.26%
2006-11-14	0	15.64	15.62	15.64	15.52	15.90	629,000	9,854,187	15.666	5.504	5.497	5.504	5.462	5.596	1,787,202	5.5138	-0.38%
2006-11-13	0	15.70	15.68	15.70	15.66	15.92	970,501	15,258,382	15.722	5.526	5.519	5.526	5.511	5.603	2,757,522	5.5334	-1.26%
2006-11-10	0	15.90	15.88	15.90	15.38	15.90	2,167,000	34,007,680	15.693	5.596	5.589	5.596	5.413	5.596	6,157,182	5.5233	3.11%
2006-11-09	0	15.42	15.40	15.42	15.20	15.50	1,448,000	22,191,680	15.326	5.427	5.420	5.427	5.350	5.455	4,114,259	5.3938	1.18%
2006-11-08	0	15.24	15.26	15.28	15.10	15.46	1,673,982	25,606,101	15.297	5.364	5.371	5.378	5.314	5.441	4,756,351	5.3836	0.26%
2006-11-07	0	15.20	15.20	15.22	15.12	15.26	1,226,000	18,628,920	15.195	5.350	5.350	5.357	5.321	5.371	3,483,482	5.3478	0.13%
2006-11-06	0	15.18	15.14	15.18	15.10	15.28	288,000	4,371,320	15.178	5.343	5.328	5.343	5.314	5.378	818,306	5.3419	0.53%
2006-11-03	0	15.10	15.10	15.14	15.10	15.30	1,290,000	19,529,780	15.139	5.314	5.314	5.328	5.314	5.385	3,665,328	5.3282	-1.31%
2006-11-02	0	15.30	15.28	15.30	15.18	15.36	1,291,000	19,756,006	15.303	5.385	5.378	5.385	5.343	5.406	3,668,169	5.3858	0.79%
2006-11-01	0	15.18	15.18	15.22	15.14	15.38	801,000	12,171,251	15.195	5.343	5.343	5.357	5.328	5.413	2,275,913	5.3479	0.26%
2006-10-31	0	15.14	15.12	15.14	15.08	15.30	1,228,000	18,580,900	15.131	5.328	5.321	5.328	5.307	5.385	3,489,164	5.3253	0.00%
2006-10-27	0	15.14	15.10	15.14	15.06	15.56	1,073,000	16,240,535	15.136	5.328	5.314	5.328	5.300	5.476	3,048,757	5.3269	-0.92%
2006-10-26	0	15.28	15.26	15.28	15.24	15.60	787,000	12,038,120	15.296	5.378	5.371	5.378	5.364	5.490	2,236,134	5.3835	-2.05%
2006-10-25	0	15.60	15.40	15.50	15.30	15.68	1,514,000	23,429,600	15.475	5.490	5.420	5.455	5.385	5.519	4,301,787	5.4465	0.78%
2006-10-24	0	15.48	15.42	15.50	15.14	15.50	2,390,078	36,569,738	15.301	5.448	5.427	5.455	5.328	5.455	6,791,022	5.3850	1.98%
2006-10-23	0	15.18	15.16	15.18	15.00	15.26	1,461,000	22,174,960	15.178	5.343	5.336	5.343	5.279	5.371	4,151,197	5.3418	0.93%
2006-10-20	0	15.04	15.02	15.04	15.00	15.08	1,970,000	29,635,800	15.044	5.293	5.286	5.293	5.279	5.307	5,597,438	5.2945	-0.13%
2006-10-19	0	15.06	15.04	15.06	14.76	15.14	1,351,000	20,329,300	15.048	5.300	5.293	5.300	5.195	5.328	3,838,649	5.2960	-0.40%
2006-10-18	0	15.12	15.12	15.14	15.10	15.18	437,500	6,618,910	15.129	5.321	5.321	5.328	5.314	5.343	1,243,086	5.3246	-0.40%
2006-10-17	0	15.18	15.18	15.20	15.04	15.22	940,292	14,264,871	15.171	5.343	5.343	5.350	5.293	5.357	2,671,688	5.3393	-0.65%
2006-10-16	0	15.28	15.12	15.28	15.04	15.30	1,284,000	19,530,765	15.211	5.378	5.321	5.378	5.293	5.385	3,648,279	5.3534	0.13%
2006-10-13	0	15.26	15.20	15.26	15.14	15.34	1,058,733	16,136,356	15.241	5.371	5.350	5.371	5.328	5.399	3,008,220	5.3641	0.79%
2006-10-12	0	15.14	15.12	15.14	15.04	15.18	824,000	12,457,104	15.118	5.328	5.321	5.328	5.293	5.343	2,341,263	5.3207	0.66%
2006-10-11	0	15.04	15.04	15.06	15.00	15.06	590,461	8,878,353	15.036	5.293	5.293	5.300	5.279	5.300	1,677,700	5.2920	0.13%
2006-10-10	0	15.02	15.02	15.10	14.98	15.10	784,000	11,787,146	15.035	5.286	5.286	5.314	5.272	5.314	2,227,610	5.2914	0.13%
2006-10-09	0	15.00	15.00	15.02	14.86	15.38	461,000	6,912,184	14.994	5.279	5.279	5.286	5.230	5.413	1,309,857	5.2771	-0.40%
2006-10-06	0	15.06	15.06	15.08	14.98	15.10	892,000	13,414,840	15.039	5.300	5.300	5.307	5.272	5.314	2,534,475	5.2929	-0.40%
2006-10-05	0	15.12	15.10	15.12	14.94	15.18	1,800,000	27,048,900	15.027	5.321	5.314	5.321	5.258	5.343	5,114,410	5.2888	0.93%
2006-10-04	0	14.98	14.90	14.98	14.88	14.98	929,619	13,845,906	14.894	5.272	5.244	5.272	5.237	5.272	2,641,363	5.2420	0.67%
2006-10-03	0	14.88	14.78	14.88	14.72	14.88	852,000	12,640,167	14.836	5.237	5.202	5.237	5.181	5.237	2,420,821	5.2214	1.09%
2006-09-29	0	14.72	14.68	14.70	14.70	14.80	677,500	9,985,400	14.739	5.181	5.167	5.174	5.174	5.209	1,925,007	5.1872	0.27%
2006-09-28	0	14.68	14.64	14.68	14.50	14.68	1,119,000	16,375,100	14.634	5.167	5.153	5.167	5.103	5.167	3,179,459	5.1503	0.96%
2006-09-27	0	14.54	14.50	14.56	14.36	14.58	1,347,300	19,532,075	14.497	5.117	5.103	5.124	5.054	5.131	3,828,136	5.1022	1.11%
2006-09-26	0	14.38	14.38	14.40	14.30	14.58	1,721,097	24,782,357	14.399	5.061	5.061	5.068	5.033	5.131	4,890,220	5.0677	-1.64%
2006-09-25	0	14.62	14.60	14.64	14.50	15.04	1,533,050	22,444,533	14.640	5.145	5.138	5.153	5.103	5.293	4,355,915	5.1527	-1.62%
2006-09-22	0	14.86	14.84	14.94	14.84	15.02	797,015	11,878,312	14.903	5.230	5.223	5.258	5.223	5.286	2,264,590	5.2452	-1.07%
2006-09-21	0	15.02	15.02	15.04	14.98	15.16	580,000	8,710,478	15.018	5.286	5.286	5.293	5.272	5.336	1,647,977	5.2856	0.00%
2006-09-20	0	15.02	15.12	15.14	14.96	15.16	632,250	9,493,355	15.015	5.286	5.321	5.328	5.265	5.336	1,796,437	5.2845	-1.05%
2006-09-19	0	15.18	15.18	15.20	14.98	15.20	1,104,550	16,643,394	15.068	5.343	5.343	5.350	5.272	5.350	3,138,401	5.3031	-0.13%
2006-09-18	0	15.20	15.20	15.22	15.04	15.20	944,000	14,282,892	15.130	5.350	5.350	5.357	5.293	5.350	2,682,224	5.3250	1.74%
2006-09-15	0	15.16	15.16	15.18	15.06	15.20	716,000	10,836,850	15.135	5.258	5.258	5.265	5.223	5.272	2,064,357	5.2495	0.53%
2006-09-14	0	15.08	15.08	15.20	15.08	15.28	975,787	14,800,375	15.168	5.230	5.230	5.272	5.230	5.300	2,813,369	5.2607	-0.79%
2006-09-13	0	15.20	15.18	15.20	15.14	15.24	319,612	4,858,442	15.201	5.272	5.265	5.272	5.251	5.286	921,499	5.2723	0.53%
2006-09-12	0	15.12	15.10	15.14	15.10	15.46	876,000	13,273,560	15.152	5.244	5.237	5.251	5.237	5.362	2,525,665	5.2555	-1.31%
2006-09-11	0	15.32	15.32	15.40	15.28	15.60	191,000	2,950,520	15.448	5.314	5.314	5.341	5.300	5.411	550,687	5.3579	-1.67%
2006-09-08	0	15.58	15.54	15.58	15.50	15.68	324,000	5,043,620	15.567	5.404	5.390	5.404	5.376	5.438	934,150	5.3992	-0.64%
2006-09-07	0	15.68	15.68	15.72	15.60	15.72	579,000	9,108,740	15.732	5.438	5.438	5.452	5.411	5.452	1,669,361	5.4564	-1.01%
2006-09-06	0	15.84	15.82	15.90	15.78	16.10	1,068,000	17,015,700	15.932	5.494	5.487	5.515	5.473	5.584	3,079,236	5.5259	-0.63%
2006-09-05	0	15.94	15.90	15.92	15.52	16.10	1,699,000	26,843,340	15.799	5.529	5.515	5.522	5.383	5.584	4,898,522	5.4799	1.92%
2006-09-04	0	15.64	15.60	15.66	15.16	15.70	1,243,000	19,272,580	15.505	5.425	5.411	5.432	5.258	5.445	3,583,792	5.3777	3.58%
2006-09-01	0	15.10	15.12	15.18	15.08	15.20	272,000	4,123,500	15.160	5.237	5.244	5.265	5.230	5.272	784,225	5.2581	-0.53%
2006-08-31	0	15.18	15.16	15.18	15.16	15.24	308,622	4,692,279	15.204	5.265	5.258	5.265	5.258	5.286	889,813	5.2733	-0.39%
2006-08-30	0	15.24	15.24	15.26	15.18	15.40	588,000	8,959,560	15.237	5.286	5.286	5.293	5.265	5.341	1,695,310	5.2849	0.00%
2006-08-29	0	15.24	15.20	15.24	14.60	15.24	781,000	11,827,140	15.144	5.286	5.272	5.286	5.064	5.286	2,251,763	5.2524	2.97%
2006-08-28	0	14.80	14.78	14.84	14.66	14.92	570,300	8,426,900	14.776	5.133	5.126	5.147	5.085	5.175	1,644,277	5.1250	-0.80%
2006-08-25	0	14.92	14.92	14.94	14.92	15.00	441,000	6,588,380	14.940	5.175	5.175	5.182	5.175	5.203	1,271,482	5.1817	-1.32%
2006-08-24	0	15.12	15.06	15.12	15.00	15.24	479,016	7,251,516	15.138	5.244	5.223	5.244	5.203	5.286	1,381,089	5.2506	0.67%
2006-08-23	0	15.02	15.00	15.02	14.96	15.06	384,000	5,760,640	15.002	5.210	5.203	5.210	5.189	5.223	1,107,141	5.2032	-0.27%
2006-08-22	0	15.06	15.06	15.10	15.06	15.20	172,000	2,596,846	15.098	5.223	5.223	5.237	5.223	5.272	495,907	5.2366	-0.13%
2006-08-21	0	15.08	15.06	15.08	15.06	15.18	374,000	5,647,560	15.100	5.230	5.223	5.230	5.223	5.265	1,078,309	5.2374	-0.92%
2006-08-18	0	15.22	15.22	15.28	15.18	15.40	335,400	5,108,140	15.230	5.279	5.279	5.300	5.265	5.341	967,018	5.2824	-0.52%
2006-08-17	0	15.30	15.30	15.40	15.26	15.48	638,375	9,825,740	15.392	5.307	5.307	5.341	5.293	5.369	1,840,550	5.3385	0.00%
2006-08-16	0	15.30	15.30	15.32	15.10	15.40	785,000	12,000,640	15.287	5.307	5.307	5.314	5.237	5.341	2,263,296	5.3023	1.32%
2006-08-15	0	15.10	15.08	15.10	15.06	15.22	827,793	12,544,729	15.154	5.237	5.230	5.237	5.223	5.279	2,386,676	5.2562	-0.66%
2006-08-14	0	15.20	15.20	15.26	15.12	15.36	391,703	5,958,840	15.213	5.272	5.272	5.293	5.244	5.327	1,129,350	5.2763	-0.91%
2006-08-11	0	15.34	15.34	15.36	15.16	15.36	740,653	11,337,784	15.308	5.321	5.321	5.327	5.258	5.327	2,135,436	5.3094	1.59%
2006-08-10	0	15.10	15.10	15.20	15.08	15.20	754,000	11,394,980	15.113	5.237	5.237	5.272	5.230	5.272	2,173,917	5.2417	-0.26%
2006-08-09	0	15.14	15.12	15.14	14.78	15.20	823,000	12,445,916	15.123	5.251	5.244	5.251	5.126	5.272	2,372,857	5.2451	2.30%
2006-08-08	0	14.80	14.80	15.10	14.80	15.16	718,274	10,781,151	15.010	5.133	5.133	5.237	5.133	5.258	2,070,913	5.2060	-2.37%
2006-08-07	0	15.16	15.18	15.20	15.10	15.20	265,000	4,021,460	15.175	5.258	5.265	5.272	5.237	5.272	764,043	5.2634	0.00%
2006-08-04	0	15.16	15.14	15.16	15.08	15.24	703,000	10,666,900	15.173	5.258	5.251	5.258	5.230	5.286	2,026,875	5.2627	0.40%
2006-08-03	0	15.10	15.06	15.10	15.06	15.22	506,152	7,640,675	15.096	5.237	5.223	5.237	5.223	5.279	1,459,327	5.2358	1.21%
2006-08-02	0	14.92	14.92	14.98	14.60	15.00	441,000	6,578,940	14.918	5.175	5.175	5.196	5.064	5.203	1,271,482	5.1742	1.50%
2006-08-01	0	14.70	14.74	14.94	14.70	15.30	691,601	10,436,423	15.090	5.099	5.112	5.182	5.099	5.307	1,994,010	5.2339	-2.91%
2006-07-31	0	15.14	15.12	15.14	15.14	15.30	539,000	8,178,840	15.174	5.251	5.244	5.251	5.251	5.307	1,554,034	5.2630	-0.26%
2006-07-28	0	15.18	15.14	15.18	14.90	15.42	626,699	9,485,817	15.136	5.265	5.251	5.265	5.168	5.348	1,806,886	5.2498	0.66%
2006-07-27	0	15.08	15.06	15.08	14.78	15.08	694,000	10,362,256	14.931	5.230	5.223	5.230	5.126	5.230	2,000,927	5.1787	1.89%
2006-07-26	0	14.80	14.78	14.80	14.72	14.86	248,000	3,668,300	14.792	5.133	5.126	5.133	5.105	5.154	715,029	5.1303	0.95%
2006-07-25	0	14.66	14.64	14.68	14.62	14.90	302,000	4,441,980	14.709	5.085	5.078	5.092	5.071	5.168	870,720	5.1015	0.27%
2006-07-24	0	14.62	14.58	14.62	14.56	14.84	151,000	2,206,400	14.612	5.071	5.057	5.071	5.050	5.147	435,360	5.0680	-0.88%
2006-07-21	0	14.75	14.65	14.75	14.40	14.80	210,000	3,081,750	14.675	5.116	5.081	5.116	4.994	5.133	605,468	5.0899	1.72%
2006-07-20	0	14.50	14.50	14.60	14.50	14.80	962,000	14,082,900	14.639	5.029	5.029	5.064	5.029	5.133	2,773,619	5.0774	0.69%
2006-07-19	0	14.40	14.35	14.40	14.30	14.70	474,857	6,842,784	14.410	4.994	4.977	4.994	4.960	5.099	1,369,098	4.9980	0.00%
2006-07-18	0	14.40	14.40	14.45	14.35	14.50	387,000	5,585,350	14.432	4.994	4.994	5.012	4.977	5.029	1,115,790	5.0057	-0.69%
2006-07-17	0	14.50	14.45	14.50	14.35	14.65	413,000	5,979,800	14.479	5.029	5.012	5.029	4.977	5.081	1,190,753	5.0219	0.35%
2006-07-14	0	14.45	14.40	14.45	14.30	14.60	730,500	10,526,725	14.410	5.012	4.994	5.012	4.960	5.064	2,106,163	4.9981	-2.03%
2006-07-13	0	14.75	14.60	14.75	14.60	14.95	1,968,743	29,141,358	14.802	5.116	5.064	5.116	5.064	5.185	5,676,239	5.1339	-1.01%
2006-07-12	0	14.90	14.85	14.90	14.80	15.00	767,100	11,403,561	14.866	5.168	5.151	5.168	5.133	5.203	2,211,687	5.1560	0.00%
2006-07-11	0	14.90	14.90	14.95	14.70	14.90	265,000	3,927,800	14.822	5.168	5.168	5.185	5.099	5.168	764,043	5.1408	1.02%
2006-07-10	0	14.75	14.75	14.80	14.65	15.30	1,182,000	17,516,759	14.820	5.116	5.116	5.133	5.081	5.307	3,407,918	5.1400	0.34%
2006-07-07	0	14.70	14.70	14.75	14.70	15.00	1,149,551	17,152,085	14.921	5.099	5.099	5.116	5.099	5.203	3,314,362	5.1751	-2.33%
2006-07-06	0	15.05	15.00	15.10	14.90	15.05	321,000	4,803,950	14.966	5.220	5.203	5.237	5.168	5.220	925,501	5.1907	0.33%
2006-07-05	0	15.00	15.00	15.10	14.65	15.05	1,767,000	26,452,402	14.970	5.203	5.203	5.237	5.081	5.220	5,094,578	5.1923	0.33%
2006-07-04	0	14.95	14.90	14.95	14.85	15.05	377,000	5,643,800	14.970	5.185	5.168	5.185	5.151	5.220	1,086,959	5.1923	0.67%
2006-07-03	0	14.85	14.80	14.90	14.80	15.15	577,000	8,651,080	14.993	5.151	5.133	5.168	5.133	5.255	1,663,595	5.2002	-1.98%
2006-06-30	0	15.15	15.00	15.15	14.70	15.15	2,101,000	31,246,300	14.872	5.255	5.203	5.255	5.099	5.255	6,057,560	5.1582	5.21%
2006-06-29	0	14.40	14.35	14.40	14.15	14.50	1,161,000	16,622,450	14.317	4.994	4.977	4.994	4.908	5.029	3,347,371	4.9658	2.49%
2006-06-28	0	14.05	14.00	14.05	13.95	14.35	1,595,477	22,482,480	14.091	4.873	4.856	4.873	4.838	4.977	4,600,047	4.8874	-2.77%
2006-06-27	0	14.45	14.45	14.50	14.40	14.55	504,039	7,298,554	14.480	5.012	5.012	5.029	4.994	5.047	1,453,235	5.0223	-0.34%
2006-06-26	0	14.50	14.40	14.45	14.30	14.55	386,000	5,584,650	14.468	5.029	4.994	5.012	4.960	5.047	1,112,907	5.0181	1.40%
2006-06-23	0	14.30	14.35	14.50	14.30	14.75	822,000	11,922,150	14.504	4.960	4.977	5.029	4.960	5.116	2,369,974	5.0305	-3.38%
2006-06-22	0	14.80	14.80	14.85	14.70	15.05	1,499,000	22,250,250	14.843	5.133	5.133	5.151	5.099	5.220	4,321,886	5.1483	0.00%
2006-06-21	0	14.80	14.65	14.80	14.20	14.85	1,207,500	17,608,150	14.582	5.133	5.081	5.133	4.925	5.151	3,481,439	5.0577	3.50%
2006-06-20	0	14.30	14.30	14.35	14.20	14.45	466,000	6,664,083	14.301	4.960	4.960	4.977	4.925	5.012	1,343,562	4.9600	0.00%
2006-06-19	0	14.30	14.25	14.30	13.85	14.30	438,099	6,214,606	14.185	4.960	4.942	4.960	4.804	4.960	1,263,118	4.9201	0.35%
2006-06-16	0	14.25	14.20	14.25	14.20	14.35	1,204,000	17,066,560	14.175	4.942	4.925	4.942	4.925	4.977	3,471,348	4.9164	2.89%
2006-06-15	0	13.85	13.80	13.85	13.50	13.90	661,500	9,087,300	13.737	4.804	4.786	4.804	4.682	4.821	1,907,223	4.7647	2.59%
2006-06-14	0	13.50	13.50	13.65	13.50	13.75	651,043	8,871,415	13.626	4.682	4.682	4.734	4.682	4.769	1,877,074	4.7262	-1.82%
2006-06-13	0	13.75	13.70	13.75	13.30	13.80	2,944,960	40,130,476	13.627	4.769	4.752	4.769	4.613	4.786	8,490,848	4.7263	0.36%
2006-06-12	0	13.70	13.75	13.80	13.55	14.30	1,671,000	23,159,800	13.860	4.752	4.769	4.786	4.700	4.960	4,817,793	4.8071	-4.20%
2006-06-09	0	14.30	14.25	14.30	14.20	14.75	1,799,000	25,857,550	14.373	4.960	4.942	4.960	4.925	5.116	5,186,840	4.9852	-3.05%
2006-06-08	0	14.75	14.75	14.80	14.70	15.10	1,123,000	16,667,900	14.842	5.116	5.116	5.133	5.099	5.237	3,237,811	5.1479	-1.34%
2006-06-07	0	14.95	14.95	15.00	14.80	15.15	1,783,000	26,616,650	14.928	5.185	5.185	5.203	5.133	5.255	5,140,709	5.1776	-0.66%
2006-06-06	0	15.05	15.00	15.05	15.00	15.30	2,417,000	36,464,350	15.087	5.220	5.203	5.220	5.203	5.307	6,968,645	5.2326	-2.27%
2006-06-05	0	15.40	15.35	15.40	15.10	15.40	407,000	6,203,200	15.241	5.341	5.324	5.341	5.237	5.341	1,173,454	5.2863	0.98%
2006-06-02	0	15.25	15.20	15.40	15.20	15.40	1,100,000	16,814,300	15.286	5.289	5.272	5.341	5.272	5.341	3,171,497	5.3017	0.00%
2006-06-01	0	15.25	15.25	15.30	15.20	15.50	1,385,000	21,324,400	15.397	5.289	5.289	5.307	5.272	5.376	3,993,204	5.3402	-0.97%
2006-05-30	0	15.40	15.40	15.50	15.40	15.65	481,000	7,454,350	15.498	5.341	5.341	5.376	5.341	5.428	1,386,809	5.3752	-0.96%
2006-05-29	0	15.55	15.45	15.55	15.45	15.70	398,600	6,183,530	15.513	5.393	5.359	5.393	5.359	5.445	1,149,235	5.3806	-0.64%
2006-05-26	0	15.65	15.60	15.65	15.55	15.90	330,000	5,192,550	15.735	5.428	5.411	5.428	5.393	5.515	951,449	5.4575	0.32%
2006-05-25	0	15.60	15.60	15.70	15.40	15.85	2,718,800	42,619,800	15.676	5.411	5.411	5.445	5.341	5.497	7,838,788	5.4370	0.32%
2006-05-24	0	15.55	15.50	15.55	14.55	15.70	5,424,500	82,821,580	15.268	5.393	5.376	5.393	5.047	5.445	15,639,807	5.2956	7.39%
2006-05-23	0	14.70	14.70	14.75	14.50	15.00	3,195,000	47,066,346	14.731	5.022	5.022	5.039	4.954	5.125	9,351,716	5.0329	-2.00%
2006-05-22	0	15.00	14.90	15.00	14.80	15.70	1,586,055	24,196,403	15.256	5.125	5.091	5.125	5.056	5.364	4,642,359	5.2121	-4.46%
2006-05-19	0	15.70	15.70	15.75	15.65	15.95	743,000	11,777,150	15.851	5.364	5.364	5.381	5.347	5.449	2,174,750	5.4154	-1.26%
2006-05-18	0	15.90	15.90	15.95	15.75	16.05	324,000	5,171,750	15.962	5.432	5.432	5.449	5.381	5.483	948,343	5.4535	-2.15%
2006-05-17	0	16.25	16.20	16.30	16.00	16.35	911,000	14,785,270	16.230	5.552	5.535	5.569	5.466	5.586	2,666,483	5.5449	0.62%
2006-05-16	0	16.15	16.10	16.15	16.00	16.45	1,511,000	24,482,800	16.203	5.518	5.501	5.518	5.466	5.620	4,422,674	5.5357	-1.82%
2006-05-15	0	16.45	16.40	16.45	16.40	16.55	471,648	7,757,474	16.448	5.620	5.603	5.620	5.603	5.654	1,380,506	5.6193	-1.50%
2006-05-12	0	16.70	16.65	16.70	16.30	16.70	1,036,000	17,152,100	16.556	5.706	5.688	5.706	5.569	5.706	3,032,356	5.6564	0.00%
2006-05-11	0	16.70	16.65	16.70	16.60	17.00	1,345,119	22,658,508	16.845	5.706	5.688	5.706	5.671	5.808	3,937,143	5.7551	-1.76%
2006-05-10	0	17.00	16.95	17.00	17.00	17.45	749,000	12,909,750	17.236	5.808	5.791	5.808	5.808	5.962	2,192,312	5.8886	-2.02%
2006-05-09	0	17.35	17.30	17.35	17.25	17.60	887,700	15,461,960	17.418	5.928	5.911	5.928	5.893	6.013	2,598,284	5.9508	-1.14%
2006-05-08	0	17.55	17.50	17.55	17.30	17.60	1,462,000	25,610,850	17.518	5.996	5.979	5.996	5.911	6.013	4,279,252	5.9849	2.03%
2006-05-04	0	17.20	17.15	17.20	17.10	17.60	736,000	12,666,650	17.210	5.876	5.859	5.876	5.842	6.013	2,154,261	5.8798	-2.27%
2006-05-03	0	17.60	17.60	17.70	17.10	17.85	2,845,000	49,941,200	17.554	6.013	6.013	6.047	5.842	6.098	8,327,271	5.9973	2.92%
2006-05-02	0	17.10	17.05	17.10	16.60	17.10	1,204,000	20,391,550	16.937	5.842	5.825	5.842	5.671	5.842	3,524,090	5.7863	2.40%
2006-04-28	0	16.70	16.70	16.85	16.35	16.90	2,904,000	48,292,000	16.629	5.706	5.706	5.757	5.586	5.774	8,499,964	5.6814	-1.47%
2006-04-27	0	16.95	16.90	16.95	16.75	17.15	2,771,000	46,988,176	16.957	5.791	5.774	5.791	5.723	5.859	8,110,675	5.7934	0.59%
2006-04-26	0	16.85	16.80	16.85	16.45	16.90	2,035,000	33,982,400	16.699	5.757	5.740	5.757	5.620	5.774	5,956,414	5.7052	1.51%
2006-04-25	0	16.60	16.50	16.60	16.30	17.00	3,127,000	51,697,750	16.533	5.671	5.637	5.671	5.569	5.808	9,152,681	5.6484	-2.92%
2006-04-24	0	17.10	17.10	17.20	17.00	17.90	4,122,000	71,283,900	17.294	5.842	5.842	5.876	5.808	6.116	12,065,031	5.9083	-5.79%
2006-04-21	0	18.15	18.15	18.20	18.10	18.40	1,949,000	35,474,750	18.202	6.201	6.201	6.218	6.184	6.286	5,704,693	6.2185	0.55%
2006-04-20	0	18.05	18.05	18.20	17.90	18.45	2,684,300	48,936,207	18.231	6.167	6.167	6.218	6.116	6.303	7,856,905	6.2284	0.56%
2006-04-19	0	17.95	17.90	17.95	17.80	18.15	2,062,922	36,971,135	17.922	6.133	6.116	6.133	6.081	6.201	6,038,141	6.1229	0.00%
2006-04-18	0	17.95	17.95	18.00	17.75	18.05	1,123,000	20,197,450	17.985	6.133	6.133	6.150	6.064	6.167	3,287,004	6.1446	1.13%
2006-04-13	0	17.75	17.75	17.85	17.55	17.90	1,014,078	18,000,468	17.751	6.064	6.064	6.098	5.996	6.116	2,968,191	6.0645	0.85%
2006-04-12	0	17.60	17.55	17.60	17.50	17.90	1,060,220	18,634,572	17.576	6.013	5.996	6.013	5.979	6.116	3,103,248	6.0049	-2.22%
2006-04-11	0	18.00	17.95	18.00	17.55	18.10	5,008,500	89,779,818	17.925	6.150	6.133	6.150	5.996	6.184	14,659,803	6.1242	2.56%
2006-04-10	0	17.55	17.50	17.65	17.30	17.65	1,802,250	31,482,863	17.469	5.996	5.979	6.030	5.911	6.030	5,275,158	5.9681	0.57%
2006-04-07	0	17.45	17.45	17.65	17.40	18.30	3,580,000	63,231,400	17.662	5.962	5.962	6.030	5.945	6.252	10,478,605	6.0343	-3.86%
2006-04-06	0	18.15	18.10	18.15	16.70	18.25	12,240,054	218,685,317	17.866	6.201	6.184	6.201	5.706	6.235	35,826,451	6.1040	9.34%
2006-04-04	0	16.60	16.55	16.70	16.35	16.70	1,252,000	20,810,150	16.622	5.671	5.654	5.706	5.586	5.706	3,664,585	5.6787	-0.30%
2006-04-03	0	16.65	16.70	16.75	16.30	16.75	1,516,000	25,208,300	16.628	5.688	5.706	5.723	5.569	5.723	4,437,309	5.6810	2.15%
2006-03-31	0	16.30	16.30	16.35	15.95	16.30	789,977	12,744,184	16.132	5.569	5.569	5.586	5.449	5.569	2,312,251	5.5116	0.31%
2006-03-30	0	16.25	16.20	16.25	16.20	16.45	1,178,636	19,232,780	16.318	5.552	5.535	5.552	5.535	5.620	3,449,850	5.5750	-0.61%
2006-03-29	0	16.35	16.25	16.40	16.20	16.40	1,023,000	16,823,735	16.445	5.586	5.552	5.603	5.535	5.603	2,994,305	5.6186	-0.30%
2006-03-28	0	16.40	16.40	16.45	16.30	16.55	698,000	11,482,900	16.451	5.603	5.603	5.620	5.569	5.654	2,043,035	5.6205	-1.80%
2006-03-27	0	16.70	16.55	16.70	16.50	16.75	506,100	8,386,635	16.571	5.706	5.654	5.706	5.637	5.723	1,481,347	5.6615	1.83%
2006-03-24	0	16.40	16.40	16.45	16.30	16.45	1,347,000	22,146,500	16.441	5.603	5.603	5.620	5.569	5.620	3,942,648	5.6172	-0.91%
2006-03-23	0	16.55	16.55	16.60	16.45	16.75	710,000	11,737,200	16.531	5.654	5.654	5.671	5.620	5.723	2,078,159	5.6479	0.00%
2006-03-22	0	16.55	16.50	16.55	16.55	16.80	495,000	8,260,750	16.688	5.654	5.637	5.654	5.654	5.740	1,448,857	5.7016	-0.60%
2006-03-21	0	16.65	16.50	16.65	16.50	16.65	462,000	7,654,650	16.569	5.688	5.637	5.688	5.637	5.688	1,352,267	5.6606	0.91%
2006-03-20	0	16.50	16.50	16.55	16.50	16.60	662,000	10,951,350	16.543	5.637	5.637	5.654	5.637	5.671	1,937,664	5.6518	0.00%
2006-03-17	0	16.50	16.45	16.50	16.35	16.55	898,000	14,789,000	16.469	5.637	5.620	5.637	5.586	5.654	2,628,432	5.6265	0.30%
2006-03-16	0	16.45	16.45	16.50	16.20	16.60	192,000	3,163,750	16.478	5.620	5.620	5.637	5.535	5.671	561,981	5.6296	-0.90%
2006-03-15	0	16.60	16.45	16.65	16.45	16.80	447,580	7,433,315	16.608	5.671	5.620	5.688	5.620	5.740	1,310,060	5.6740	0.30%
2006-03-14	0	16.55	16.35	16.55	16.25	16.70	479,000	7,921,950	16.539	5.654	5.586	5.654	5.552	5.706	1,402,026	5.6504	-0.90%
2006-03-13	0	16.70	16.70	16.80	16.60	17.15	851,383	14,326,590	16.827	5.706	5.706	5.740	5.671	5.859	2,491,985	5.7491	-1.18%
2006-03-10	0	16.90	16.80	16.90	16.55	16.90	1,536,396	25,866,273	16.836	5.774	5.740	5.774	5.654	5.774	4,497,008	5.7519	0.00%
2006-03-09	0	16.90	16.85	16.90	16.50	16.95	2,483,650	41,792,398	16.827	5.774	5.757	5.774	5.637	5.791	7,269,606	5.7489	2.11%
2006-03-08	0	16.55	16.65	16.70	16.20	16.65	1,655,000	27,016,300	16.324	5.654	5.688	5.706	5.535	5.688	4,844,160	5.5771	1.53%
2006-03-07	0	16.30	16.30	16.35	16.25	16.50	1,627,000	26,518,300	16.299	5.569	5.569	5.586	5.552	5.637	4,762,204	5.5685	-0.61%
2006-03-06	0	16.40	16.40	16.50	16.35	16.55	509,000	8,360,500	16.425	5.603	5.603	5.637	5.586	5.654	1,489,835	5.6117	-0.91%
2006-03-03	0	16.55	16.55	16.60	16.45	16.65	837,000	13,857,200	16.556	5.654	5.654	5.671	5.620	5.688	2,449,886	5.6563	-0.60%
2006-03-02	0	16.65	16.65	16.70	16.65	16.75	826,000	13,784,050	16.688	5.688	5.688	5.706	5.688	5.723	2,417,689	5.7013	-0.30%
2006-03-01	0	16.70	16.70	16.80	16.45	16.80	1,463,000	24,435,250	16.702	5.706	5.706	5.740	5.620	5.740	4,282,179	5.7063	0.00%
2006-02-28	0	16.70	16.65	16.75	16.10	16.80	4,120,623	67,834,094	16.462	5.706	5.688	5.723	5.501	5.740	12,061,001	5.6243	3.73%
2006-02-27	0	16.10	15.95	16.00	16.00	16.30	2,164,000	35,019,800	16.183	5.501	5.449	5.466	5.466	5.569	6,333,995	5.5289	-0.92%
2006-02-24	0	16.25	16.20	16.30	16.15	16.35	1,612,000	26,210,450	16.260	5.552	5.535	5.569	5.518	5.586	4,718,299	5.5551	0.00%
2006-02-23	0	16.25	16.25	16.30	16.15	16.45	1,610,000	26,230,230	16.292	5.552	5.552	5.569	5.518	5.620	4,712,445	5.5662	0.93%
2006-02-22	0	16.10	16.10	16.15	15.90	16.15	752,000	12,104,900	16.097	5.501	5.501	5.518	5.432	5.518	2,201,093	5.4995	0.63%
2006-02-21	0	16.00	16.00	16.10	15.85	16.05	1,884,000	30,105,200	15.979	5.466	5.466	5.501	5.415	5.483	5,514,439	5.4593	0.95%
2006-02-20	0	15.85	15.80	15.85	15.75	15.95	690,000	10,941,200	15.857	5.415	5.398	5.415	5.381	5.449	2,019,619	5.4175	0.63%
2006-02-17	0	15.75	15.70	15.75	15.70	16.35	657,000	10,421,150	15.862	5.381	5.364	5.381	5.364	5.586	1,923,029	5.4191	0.64%
2006-02-16	0	15.65	15.60	15.65	15.50	15.70	1,156,429	18,023,778	15.586	5.347	5.330	5.347	5.296	5.364	3,384,850	5.3248	-0.32%
2006-02-15	0	15.70	15.70	15.75	15.65	15.95	1,249,516	19,699,283	15.766	5.364	5.364	5.381	5.347	5.449	3,657,314	5.3863	0.00%
2006-02-14	0	15.70	15.70	15.75	15.55	15.80	1,602,000	25,136,430	15.691	5.364	5.364	5.381	5.313	5.398	4,689,030	5.3607	0.96%
2006-02-13	0	15.55	15.55	15.65	15.55	16.00	1,312,825	20,675,859	15.749	5.313	5.313	5.347	5.313	5.466	3,842,619	5.3807	-2.81%
2006-02-10	0	16.00	16.00	16.15	16.00	16.20	1,432,000	23,082,150	16.119	5.466	5.466	5.518	5.466	5.535	4,191,442	5.5070	-0.62%
2006-02-09	0	16.10	16.05	16.10	16.00	16.35	1,068,000	17,209,600	16.114	5.501	5.483	5.501	5.466	5.586	3,126,020	5.5053	-0.62%
2006-02-08	0	16.20	16.15	16.20	16.15	16.35	1,405,000	22,785,550	16.217	5.535	5.518	5.535	5.518	5.586	4,112,414	5.5407	-1.22%
2006-02-07	0	16.40	16.35	16.40	16.10	16.40	2,646,000	43,047,350	16.269	5.603	5.586	5.603	5.501	5.603	7,744,802	5.5582	0.61%
2006-02-06	0	16.30	16.35	16.40	16.10	16.45	2,950,000	48,001,900	16.272	5.569	5.586	5.603	5.501	5.620	8,634,605	5.5592	-0.61%
2006-02-03	0	16.40	16.35	16.40	16.30	16.65	1,494,000	24,562,032	16.440	5.603	5.586	5.603	5.569	5.688	4,372,915	5.6169	-1.50%
2006-02-02	0	16.65	16.60	16.70	16.50	16.90	1,846,000	30,764,700	16.666	5.688	5.671	5.706	5.637	5.774	5,403,214	5.6938	-1.48%
2006-02-01	0	16.90	16.85	16.90	16.75	16.95	1,784,000	29,995,650	16.814	5.774	5.757	5.774	5.723	5.791	5,221,741	5.7444	0.90%
2006-01-27	0	16.75	16.70	16.75	16.70	16.95	1,503,000	25,268,450	16.812	5.723	5.706	5.723	5.706	5.791	4,399,258	5.7438	0.60%
2006-01-26	0	16.65	16.65	16.70	16.65	16.70	524,000	8,735,200	16.670	5.688	5.688	5.706	5.688	5.706	1,533,740	5.6954	0.00%
2006-01-25	0	16.65	16.65	16.70	16.60	16.75	409,000	6,821,800	16.679	5.688	5.688	5.706	5.671	5.723	1,197,137	5.6984	-0.30%
2006-01-24	0	16.70	16.65	16.70	16.60	16.80	462,000	7,717,300	16.704	5.706	5.688	5.706	5.671	5.740	1,352,267	5.7069	0.00%
2006-01-23	0	16.70	16.65	16.70	16.60	16.90	726,000	12,134,500	16.714	5.706	5.688	5.706	5.671	5.774	2,124,991	5.7104	-1.76%
2006-01-20	0	17.00	17.00	17.05	16.70	17.10	4,253,670	71,781,205	16.875	5.808	5.808	5.825	5.706	5.842	12,450,427	5.7654	2.10%
2006-01-19	0	16.65	16.60	16.70	16.45	16.65	2,174,000	36,023,500	16.570	5.688	5.671	5.706	5.620	5.688	6,363,265	5.6612	0.60%
2006-01-18	0	16.55	16.40	16.55	16.35	16.60	844,000	13,888,050	16.455	5.654	5.603	5.654	5.586	5.671	2,470,375	5.6218	-0.30%
2006-01-17	0	16.60	16.60	16.65	16.45	16.70	873,000	14,462,200	16.566	5.671	5.671	5.688	5.620	5.706	2,555,258	5.6598	-0.60%
2006-01-16	0	16.70	16.70	16.75	16.50	16.75	1,089,900	18,103,255	16.610	5.706	5.706	5.723	5.637	5.723	3,190,121	5.6748	0.60%
2006-01-13	0	16.60	16.55	16.60	16.30	16.60	1,028,595	16,917,798	16.447	5.671	5.654	5.671	5.569	5.671	3,010,682	5.6193	1.53%
2006-01-12	0	16.35	16.30	16.35	16.30	16.85	657,209	10,823,049	16.468	5.586	5.569	5.586	5.569	5.757	1,923,641	5.6263	-0.61%
2006-01-11	0	16.45	16.40	16.45	16.35	16.55	507,679	8,335,690	16.419	5.620	5.603	5.620	5.586	5.654	1,485,969	5.6096	-0.60%
2006-01-10	0	16.55	16.55	16.65	16.45	16.75	1,686,000	28,051,150	16.638	5.654	5.654	5.688	5.620	5.723	4,934,896	5.6842	-0.60%
2006-01-09	0	16.65	16.60	16.80	16.40	16.80	1,625,000	26,868,050	16.534	5.688	5.671	5.740	5.603	5.740	4,756,350	5.6489	1.83%
2006-01-06	0	16.35	16.30	16.35	16.30	16.45	893,000	14,581,800	16.329	5.586	5.569	5.586	5.569	5.620	2,613,797	5.5788	0.31%
2006-01-05	0	16.30	16.25	16.30	16.30	16.45	1,141,400	18,652,490	16.342	5.569	5.552	5.569	5.569	5.620	3,340,860	5.5831	-0.61%
2006-01-04	0	16.40	16.30	16.40	16.20	16.45	929,000	15,167,900	16.327	5.603	5.569	5.603	5.535	5.620	2,719,169	5.5781	1.55%
2006-01-03	0	16.15	16.10	16.15	16.00	16.20	446,960	7,217,167	16.147	5.518	5.501	5.518	5.466	5.535	1,308,245	5.5167	0.00%
2005-12-30	0	16.15	16.10	16.15	15.95	16.20	896,000	14,361,100	16.028	5.518	5.501	5.518	5.449	5.535	2,622,578	5.4759	-0.31%
2005-12-29	0	16.20	16.20	16.25	16.10	16.30	1,517,000	24,579,790	16.203	5.535	5.535	5.552	5.501	5.569	4,440,236	5.5357	-0.92%
2005-12-28	0	16.35	16.20	16.30	16.05	16.35	439,000	7,119,600	16.218	5.586	5.535	5.569	5.483	5.586	1,284,946	5.5408	0.31%
2005-12-23	0	16.30	16.30	16.35	16.30	16.60	366,000	6,030,300	16.476	5.569	5.569	5.586	5.569	5.671	1,071,276	5.6291	-1.81%
2005-12-22	0	16.60	16.55	16.60	16.30	16.70	2,506,000	41,395,250	16.518	5.671	5.654	5.671	5.569	5.706	7,335,024	5.6435	0.91%
2005-12-21	0	16.45	16.35	16.45	16.10	16.65	2,787,005	45,640,381	16.376	5.620	5.586	5.620	5.501	5.688	8,157,521	5.5949	1.54%
2005-12-20	0	16.20	16.15	16.20	15.70	16.20	2,291,000	36,649,190	15.997	5.535	5.518	5.535	5.364	5.535	6,705,722	5.4654	3.51%
2005-12-19	0	15.65	15.65	15.70	15.30	15.85	1,199,000	18,776,200	15.660	5.347	5.347	5.364	5.227	5.415	3,509,455	5.3502	2.96%
2005-12-16	0	15.20	15.20	15.25	15.00	15.35	1,309,000	19,872,400	15.181	5.193	5.193	5.210	5.125	5.244	3,831,423	5.1867	1.33%
2005-12-15	0	15.00	15.00	15.05	14.85	15.00	932,103	13,926,014	14.940	5.125	5.125	5.142	5.073	5.125	2,728,251	5.1044	1.01%
2005-12-14	0	14.85	14.85	14.90	14.80	14.90	716,654	10,629,212	14.832	5.073	5.073	5.091	5.056	5.091	2,097,635	5.0672	0.34%
2005-12-13	0	14.80	14.80	14.90	14.55	14.90	994,788	14,639,034	14.716	5.056	5.056	5.091	4.971	5.091	2,911,729	5.0276	2.42%
2005-12-12	0	14.45	14.45	14.50	14.45	14.55	150,237	2,176,337	14.486	4.937	4.937	4.954	4.937	4.971	439,741	4.9491	0.00%
2005-12-09	0	14.45	14.45	14.50	14.35	14.50	2,413,117	34,745,311	14.399	4.937	4.937	4.954	4.903	4.954	7,063,157	4.9192	0.00%
2005-12-08	0	14.45	14.40	14.50	14.30	14.50	1,055,000	15,179,050	14.388	4.937	4.920	4.954	4.886	4.954	3,087,969	4.9155	0.35%
2005-12-07	0	14.40	14.35	14.40	14.35	14.45	1,152,000	16,595,850	14.406	4.920	4.903	4.920	4.903	4.937	3,371,886	4.9218	0.00%
2005-12-06	0	14.40	14.35	14.40	14.30	14.70	1,016,000	14,643,050	14.412	4.920	4.903	4.920	4.886	5.022	2,973,816	4.9240	0.00%
2005-12-05	0	14.40	14.40	14.45	14.40	14.50	926,000	13,380,500	14.450	4.920	4.920	4.937	4.920	4.954	2,710,388	4.9367	-0.35%
2005-12-02	0	14.45	14.40	14.45	14.40	14.50	1,198,200	17,334,900	14.467	4.937	4.920	4.937	4.920	4.954	3,507,113	4.9428	0.35%
2005-12-01	0	14.40	14.35	14.40	14.35	14.55	1,202,800	17,349,360	14.424	4.920	4.903	4.920	4.903	4.971	3,520,577	4.9280	-1.03%
2005-11-30	0	14.55	14.45	14.55	14.45	14.55	1,274,000	18,473,400	14.500	4.971	4.937	4.971	4.937	4.971	3,728,979	4.9540	1.04%
2005-11-29	0	14.40	14.35	14.40	14.35	14.40	740,000	10,641,800	14.381	4.920	4.903	4.920	4.903	4.920	2,165,969	4.9132	-0.35%
2005-11-28	0	14.45	14.45	14.50	14.45	14.70	1,324,000	19,254,700	14.543	4.937	4.937	4.954	4.937	5.022	3,875,328	4.9685	-0.69%
2005-11-25	0	14.55	14.55	14.60	14.50	14.70	552,000	8,040,850	14.567	4.971	4.971	4.988	4.954	5.022	1,615,696	4.9767	-0.34%
2005-11-24	0	14.60	14.55	14.60	14.40	14.90	1,403,000	20,430,450	14.562	4.988	4.971	4.988	4.920	5.091	4,106,560	4.9751	-0.68%
2005-11-23	0	14.70	14.60	14.70	14.55	14.75	1,259,900	18,432,215	14.630	5.022	4.988	5.022	4.971	5.039	3,687,708	4.9983	0.68%
2005-11-22	0	14.60	14.50	14.60	14.50	14.75	1,065,000	15,549,600	14.601	4.988	4.954	4.988	4.954	5.039	3,117,239	4.9883	-0.34%
2005-11-21	0	14.65	14.75	14.80	14.50	14.80	334,000	4,909,050	14.698	5.005	5.039	5.056	4.954	5.056	977,613	5.0215	-0.68%
2005-11-18	0	14.75	14.65	14.80	14.25	14.80	600,000	8,792,050	14.653	5.039	5.005	5.056	4.868	5.056	1,756,191	5.0063	1.37%
2005-11-17	0	14.55	14.45	14.55	14.35	14.65	351,000	5,075,446	14.460	4.971	4.937	4.971	4.903	5.005	1,027,372	4.9402	1.75%
2005-11-16	0	14.30	14.20	14.30	14.10	14.35	229,309	3,276,741	14.290	4.886	4.851	4.886	4.817	4.903	671,184	4.8820	1.06%
2005-11-15	0	14.15	14.10	14.15	14.10	14.20	247,682	3,504,619	14.150	4.834	4.817	4.834	4.817	4.851	724,961	4.8342	-0.70%
2005-11-14	0	14.25	14.25	14.30	14.25	14.50	76,115	1,091,310	14.338	4.868	4.868	4.886	4.868	4.954	222,787	4.8984	0.35%
2005-11-11	0	14.20	14.20	14.45	14.20	14.50	554,143	8,004,195	14.444	4.851	4.851	4.937	4.851	4.954	1,621,968	4.9349	-1.73%
2005-11-10	0	14.45	14.30	14.40	14.20	14.45	488,000	7,013,500	14.372	4.937	4.886	4.920	4.851	4.937	1,428,369	4.9101	0.35%
2005-11-09	0	14.40	14.35	14.40	14.05	14.45	618,819	8,877,206	14.345	4.920	4.903	4.920	4.800	4.937	1,811,274	4.9011	2.13%
2005-11-08	0	14.10	14.10	14.40	14.05	14.35	1,094,000	15,611,950	14.271	4.817	4.817	4.920	4.800	4.903	3,202,121	4.8755	-1.74%
2005-11-07	0	14.35	14.35	14.40	14.10	14.45	359,000	5,124,339	14.274	4.903	4.903	4.920	4.817	4.937	1,050,788	4.8767	-0.35%
2005-11-04	0	14.40	14.40	14.45	14.40	14.50	665,000	9,609,300	14.450	4.920	4.920	4.937	4.920	4.954	1,946,445	4.9368	-0.69%
2005-11-03	0	14.50	14.45	14.55	14.30	14.50	1,229,366	17,736,466	14.427	4.954	4.937	4.971	4.886	4.954	3,598,335	4.9291	1.40%
2005-11-02	0	14.30	14.30	14.40	14.20	14.35	1,058,000	15,115,350	14.287	4.886	4.886	4.920	4.851	4.903	3,096,750	4.8810	2.14%
2005-11-01	0	14.00	14.05	14.10	13.90	14.15	1,038,266	14,600,701	14.063	4.783	4.800	4.817	4.749	4.834	3,038,989	4.8045	1.45%
2005-10-31	0	13.80	13.80	13.85	13.50	13.90	382,000	5,288,350	13.844	4.715	4.715	4.732	4.612	4.749	1,118,108	4.7297	0.73%
2005-10-28	0	13.70	13.60	13.65	13.45	13.70	427,000	5,787,710	13.554	4.681	4.646	4.664	4.595	4.681	1,249,822	4.6308	0.37%
2005-10-27	0	13.65	13.60	13.75	13.55	14.00	282,800	3,866,010	13.670	4.664	4.646	4.698	4.629	4.783	827,751	4.6705	-0.73%
2005-10-26	0	13.75	13.70	13.85	13.70	13.95	650,000	9,003,900	13.852	4.698	4.681	4.732	4.681	4.766	1,902,540	4.7326	1.10%
2005-10-25	0	13.60	13.60	13.80	13.55	14.10	1,401,000	19,436,100	13.873	4.646	4.646	4.715	4.629	4.817	4,100,706	4.7397	-2.86%
2005-10-24	0	14.00	14.00	14.05	14.00	14.30	495,000	6,984,902	14.111	4.783	4.783	4.800	4.783	4.886	1,448,857	4.8210	-2.10%
2005-10-21	0	14.30	14.30	14.35	14.20	14.40	299,000	4,276,400	14.302	4.886	4.886	4.903	4.851	4.920	875,168	4.8864	-0.69%
2005-10-20	0	14.40	14.40	14.45	14.20	14.50	271,000	3,903,650	14.405	4.920	4.920	4.937	4.851	4.954	793,213	4.9213	1.41%
2005-10-19	0	14.20	14.15	14.20	14.20	14.65	603,000	8,628,200	14.309	4.851	4.834	4.851	4.851	5.005	1,764,972	4.8886	-2.07%
2005-10-18	0	14.50	14.45	14.55	14.50	14.75	1,189,300	17,304,950	14.551	4.954	4.937	4.971	4.954	5.039	3,481,063	4.9712	-0.68%
2005-10-17	0	14.60	14.55	14.60	14.60	14.80	208,000	3,057,000	14.697	4.988	4.971	4.988	4.988	5.056	608,813	5.0212	0.34%
2005-10-14	0	14.55	14.50	14.55	14.50	14.90	1,430,657	20,965,574	14.655	4.971	4.954	4.971	4.954	5.091	4,187,511	5.0067	-2.68%
2005-10-13	0	14.95	14.90	14.95	14.90	15.15	1,010,006	15,220,717	15.070	5.108	5.091	5.108	5.091	5.176	2,956,272	5.1486	-1.64%
2005-10-12	0	15.20	15.20	15.30	15.20	15.50	791,000	12,144,500	15.353	5.193	5.193	5.227	5.193	5.296	2,315,245	5.2454	-2.56%
2005-10-10	0	15.60	15.60	15.65	15.45	15.75	382,000	5,934,500	15.535	5.330	5.330	5.347	5.278	5.381	1,118,108	5.3076	0.00%
2005-10-07	0	15.60	15.50	15.60	15.30	15.60	649,000	10,058,700	15.499	5.330	5.296	5.330	5.227	5.330	1,899,613	5.2951	0.65%
2005-10-06	0	15.50	15.45	15.50	15.30	15.60	480,000	7,406,350	15.430	5.296	5.278	5.296	5.227	5.330	1,404,953	5.2716	-1.27%
2005-10-05	0	15.70	15.70	15.75	15.70	15.90	798,037	12,613,033	15.805	5.364	5.364	5.381	5.364	5.432	2,335,842	5.3998	-2.18%
2005-10-04	0	16.05	16.00	16.05	15.60	16.15	2,004,000	31,819,750	15.878	5.483	5.466	5.483	5.330	5.518	5,865,677	5.4247	3.22%
2005-10-03	0	15.55	15.50	15.60	15.50	15.70	1,697,000	26,427,950	15.573	5.313	5.296	5.330	5.296	5.364	4,967,093	5.3206	-0.96%
2005-09-30	0	15.70	15.55	15.70	15.15	15.70	4,260,834	66,218,674	15.541	5.364	5.313	5.364	5.176	5.364	12,471,396	5.3096	4.67%
2005-09-29	0	15.00	15.00	15.05	14.80	15.05	2,012,000	30,051,950	14.936	5.125	5.125	5.142	5.056	5.142	5,889,093	5.1030	1.01%
2005-09-28	0	14.85	14.80	14.85	14.70	14.85	289,000	4,268,750	14.771	5.073	5.056	5.073	5.022	5.073	845,899	5.0464	0.68%
2005-09-27	0	14.75	14.75	14.80	14.75	14.85	348,000	5,150,850	14.801	5.039	5.039	5.056	5.039	5.073	1,018,591	5.0568	0.00%
2005-09-26	0	14.75	14.70	14.80	14.65	14.85	526,000	7,745,025	14.724	5.039	5.022	5.056	5.005	5.073	1,539,594	5.0306	-0.34%
2005-09-23	0	14.80	14.75	14.80	14.75	14.80	500,000	7,390,025	14.780	5.056	5.039	5.056	5.039	5.056	1,463,492	5.0496	0.00%
2005-09-22	0	14.80	14.75	14.80	14.75	14.90	412,000	6,097,226	14.799	5.056	5.039	5.056	5.039	5.091	1,205,918	5.0561	0.00%
2005-09-21	0	14.80	14.80	14.85	14.80	14.85	1,168,000	17,291,600	14.804	5.056	5.056	5.073	5.056	5.073	3,418,718	5.0579	-0.34%
2005-09-20	0	14.85	14.85	14.90	14.85	14.95	796,000	11,860,200	14.900	5.073	5.073	5.091	5.073	5.108	2,329,880	5.0905	0.00%
2005-09-16	0	14.85	14.85	14.90	14.80	14.95	1,066,000	15,868,750	14.886	5.073	5.073	5.091	5.056	5.108	3,120,166	5.0859	0.68%
2005-09-15	0	14.95	14.90	14.95	14.80	15.00	673,770	10,056,969	14.926	5.039	5.022	5.039	4.989	5.056	1,998,855	5.0314	0.34%
2005-09-14	0	14.90	14.85	14.90	14.85	15.05	1,630,650	24,357,268	14.937	5.022	5.006	5.022	5.006	5.073	4,837,605	5.0350	-1.00%
2005-09-13	0	15.05	15.00	15.05	14.90	15.05	1,641,244	24,653,142	15.021	5.073	5.056	5.073	5.022	5.073	4,869,034	5.0633	1.01%
2005-09-12	0	14.90	14.90	15.00	14.75	15.00	1,136,231	16,885,628	14.861	5.022	5.022	5.056	4.972	5.056	3,370,825	5.0093	1.02%
2005-09-09	0	14.75	14.75	14.80	14.75	14.85	890,000	13,171,050	14.799	4.972	4.972	4.989	4.972	5.006	2,640,339	4.9884	-0.67%
2005-09-08	0	14.85	14.80	14.85	14.80	14.95	1,273,409	18,962,112	14.891	5.006	4.989	5.006	4.989	5.039	3,777,788	5.0194	-0.67%
2005-09-07	0	14.95	14.90	14.95	14.90	15.00	1,938,000	29,028,500	14.979	5.039	5.022	5.039	5.022	5.056	5,749,412	5.0490	0.00%
2005-09-06	0	14.95	14.95	15.00	14.80	15.00	261,000	3,903,300	14.955	5.039	5.039	5.056	4.989	5.056	774,302	5.0411	0.00%
2005-09-05	0	14.95	14.90	14.95	14.80	14.95	92,000	1,372,900	14.923	5.039	5.022	5.039	4.989	5.039	272,934	5.0302	0.67%
2005-09-02	0	14.85	14.80	14.90	14.75	14.90	645,000	9,565,450	14.830	5.006	4.989	5.022	4.972	5.022	1,913,504	4.9989	-0.67%
2005-09-01	0	14.95	14.90	14.95	14.90	15.00	716,000	10,699,900	14.944	5.039	5.022	5.039	5.022	5.056	2,124,138	5.0373	1.36%
2005-08-31	0	14.75	14.75	14.80	14.75	14.85	1,056,700	15,657,105	14.817	4.972	4.972	4.989	4.972	5.006	3,134,883	4.9945	-0.67%
2005-08-30	0	14.85	14.85	14.95	14.80	15.00	696,201	10,393,345	14.929	5.006	5.006	5.039	4.989	5.056	2,065,400	5.0321	-0.67%
2005-08-29	0	14.95	14.95	15.00	14.80	14.95	568,155	8,461,111	14.892	5.039	5.039	5.056	4.989	5.039	1,685,530	5.0199	0.00%
2005-08-26	0	14.95	14.95	15.00	14.80	15.30	3,891,100	58,148,110	14.944	5.039	5.039	5.056	4.989	5.157	11,543,620	5.0373	-2.61%
2005-08-25	0	15.35	15.35	15.40	15.35	15.45	653,324	10,048,909	15.381	5.174	5.174	5.191	5.174	5.208	1,938,198	5.1847	-0.97%
2005-08-24	0	15.50	15.45	15.50	15.40	15.60	906,710	14,044,413	15.489	5.225	5.208	5.225	5.191	5.258	2,689,912	5.2211	-1.27%
2005-08-23	0	15.70	15.75	15.80	15.70	15.90	680,294	10,710,012	15.743	5.292	5.309	5.326	5.292	5.360	2,018,210	5.3067	-0.95%
2005-08-22	0	15.85	15.85	15.90	15.80	16.00	229,000	3,637,100	15.883	5.343	5.343	5.360	5.326	5.393	679,368	5.3537	-0.94%
2005-08-19	0	16.00	15.85	16.00	15.60	16.25	1,372,000	21,886,400	15.952	5.393	5.343	5.393	5.258	5.478	4,070,275	5.3771	1.27%
2005-08-18	0	15.80	15.75	15.80	15.75	16.00	601,000	9,516,450	15.834	5.326	5.309	5.326	5.309	5.393	1,782,970	5.3374	-0.63%
2005-08-17	0	15.90	15.85	15.90	15.80	15.95	611,000	9,694,000	15.866	5.360	5.343	5.360	5.326	5.376	1,812,637	5.3480	-0.31%
2005-08-16	0	15.95	15.95	16.00	15.90	16.10	810,000	12,939,050	15.974	5.376	5.376	5.393	5.360	5.427	2,403,005	5.3845	0.31%
2005-08-15	0	15.90	15.90	15.95	15.75	15.95	643,671	10,178,221	15.813	5.360	5.360	5.376	5.309	5.376	1,909,561	5.3301	0.00%
2005-08-12	0	15.90	15.85	15.90	15.85	16.05	1,422,000	22,695,900	15.961	5.360	5.343	5.360	5.343	5.410	4,218,608	5.3799	-0.31%
2005-08-11	0	15.95	15.95	16.00	15.95	16.10	1,000,762	16,009,042	15.997	5.376	5.376	5.393	5.376	5.427	2,968,933	5.3922	-0.31%
2005-08-10	0	16.00	15.95	16.00	15.95	16.15	1,286,500	20,590,675	16.005	5.393	5.376	5.393	5.376	5.444	3,816,624	5.3950	-0.31%
2005-08-09	0	16.05	16.00	16.05	16.00	16.70	1,076,000	17,332,450	16.108	5.410	5.393	5.410	5.393	5.629	3,192,140	5.4297	-0.62%
2005-08-08	0	16.15	16.10	16.15	16.10	16.30	450,000	7,284,150	16.187	5.444	5.427	5.444	5.427	5.494	1,335,003	5.4563	0.00%
2005-08-05	0	16.15	16.15	16.20	16.00	16.20	1,138,000	18,323,830	16.102	5.444	5.444	5.461	5.393	5.461	3,376,073	5.4276	-0.31%
2005-08-04	0	16.20	16.20	16.25	16.00	16.65	2,859,143	46,282,781	16.188	5.461	5.461	5.478	5.393	5.612	8,482,141	5.4565	-1.82%
2005-08-03	0	16.50	16.45	16.50	16.35	16.50	674,000	11,072,100	16.427	5.562	5.545	5.562	5.511	5.562	1,999,537	5.5373	0.61%
2005-08-02	0	16.40	16.40	16.50	16.35	16.50	678,000	11,146,800	16.441	5.528	5.528	5.562	5.511	5.562	2,011,404	5.5418	-0.30%
2005-08-01	0	16.45	16.40	16.45	16.25	16.50	344,434	5,647,662	16.397	5.545	5.528	5.545	5.478	5.562	1,021,823	5.5270	0.00%
2005-07-29	0	16.45	16.35	16.45	16.20	16.50	401,239	6,557,922	16.344	5.545	5.511	5.545	5.461	5.562	1,190,345	5.5093	0.92%
2005-07-28	0	16.30	16.25	16.35	16.15	16.35	457,000	7,438,200	16.276	5.494	5.478	5.511	5.444	5.511	1,355,769	5.4863	0.00%
2005-07-27	0	16.30	16.15	16.20	16.20	16.50	1,555,000	25,440,000	16.360	5.494	5.444	5.461	5.461	5.562	4,613,176	5.5146	0.00%
2005-07-26	0	16.30	16.25	16.35	16.25	16.50	642,000	10,490,200	16.340	5.494	5.478	5.511	5.478	5.562	1,904,604	5.5078	0.00%
2005-07-25	0	16.30	16.30	16.40	16.25	16.50	764,231	12,528,000	16.393	5.494	5.494	5.528	5.478	5.562	2,267,223	5.5257	-0.61%
2005-07-22	0	16.40	16.30	16.40	16.10	16.40	1,220,000	19,798,200	16.228	5.528	5.494	5.528	5.427	5.528	3,619,341	5.4701	1.86%
2005-07-21	0	16.10	16.10	16.15	16.00	16.30	706,000	11,387,050	16.129	5.427	5.427	5.444	5.393	5.494	2,094,471	5.4367	-0.31%
2005-07-20	0	16.15	16.15	16.20	16.00	16.25	1,031,746	16,670,304	16.157	5.444	5.444	5.461	5.393	5.478	3,060,853	5.4463	-0.62%
2005-07-19	0	16.25	16.20	16.30	15.90	16.30	1,040,741	16,837,119	16.178	5.478	5.461	5.494	5.360	5.494	3,087,538	5.4533	0.93%
2005-07-18	0	16.10	16.10	16.20	15.90	16.15	204,000	3,283,000	16.093	5.427	5.427	5.461	5.360	5.444	605,201	5.4246	0.63%
2005-07-15	0	16.00	16.00	16.05	15.85	16.10	507,000	8,105,850	15.988	5.393	5.393	5.410	5.343	5.427	1,504,103	5.3892	-0.62%
2005-07-14	0	16.10	16.10	16.15	16.00	16.25	864,599	13,937,284	16.120	5.427	5.427	5.444	5.393	5.478	2,564,982	5.4337	-0.92%
2005-07-13	0	16.25	16.25	16.30	16.05	16.30	714,637	11,601,547	16.234	5.478	5.478	5.494	5.410	5.494	2,120,094	5.4722	0.00%
2005-07-12	0	16.25	16.15	16.25	15.90	16.30	2,781,677	45,044,774	16.193	5.478	5.444	5.478	5.360	5.494	8,252,325	5.4584	2.20%
2005-07-11	0	15.90	15.90	15.95	15.60	16.00	1,264,000	20,021,800	15.840	5.360	5.360	5.376	5.258	5.393	3,749,874	5.3393	2.25%
2005-07-08	0	15.55	15.50	15.60	15.45	15.60	1,501,000	23,287,750	15.515	5.242	5.225	5.258	5.208	5.258	4,452,976	5.2297	0.32%
2005-07-07	0	15.50	15.50	15.55	15.50	15.65	1,639,000	25,437,650	15.520	5.225	5.225	5.242	5.225	5.275	4,862,376	5.2315	-0.96%
2005-07-06	0	15.65	15.60	15.65	15.60	15.70	351,000	5,481,300	15.616	5.275	5.258	5.275	5.258	5.292	1,041,302	5.2639	0.64%
2005-07-05	0	15.55	15.55	15.60	15.35	15.70	3,892,000	60,365,950	15.510	5.242	5.242	5.258	5.174	5.292	11,546,290	5.2282	1.30%
2005-07-04	0	15.35	15.30	15.35	15.15	15.45	1,623,000	24,825,600	15.296	5.174	5.157	5.174	5.107	5.208	4,814,910	5.1560	1.32%
2005-06-30	0	15.15	15.15	15.20	14.65	15.25	1,092,600	16,349,350	14.964	5.107	5.107	5.124	4.938	5.140	3,241,387	5.0439	3.41%
2005-06-29	0	14.65	14.65	14.70	14.60	14.75	1,722,000	25,286,400	14.684	4.938	4.938	4.955	4.921	4.972	5,108,610	4.9498	0.00%
2005-06-28	0	14.65	14.65	14.70	14.65	14.80	1,354,000	19,933,350	14.722	4.938	4.938	4.955	4.938	4.989	4,016,875	4.9624	-0.68%
2005-06-27	0	14.75	14.75	14.80	14.75	14.85	1,014,000	15,005,400	14.798	4.972	4.972	4.989	4.972	5.006	3,008,206	4.9882	-1.01%
2005-06-24	0	14.90	14.85	14.90	14.80	14.90	480,000	7,151,300	14.899	5.022	5.006	5.022	4.989	5.022	1,424,003	5.0220	0.00%
2005-06-23	0	14.90	14.90	15.00	14.90	15.15	1,825,000	27,449,050	15.041	5.022	5.022	5.056	5.022	5.107	5,414,178	5.0698	-1.32%
2005-06-22	0	15.10	15.05	15.10	15.00	15.15	1,844,000	27,832,480	15.094	5.090	5.073	5.090	5.056	5.107	5,470,544	5.0877	0.00%
2005-06-21	1	-	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	0.00%
2005-06-20	0	15.10	15.10	15.20	15.10	15.40	664,300	10,086,650	15.184	5.090	5.090	5.124	5.090	5.191	1,970,761	5.1182	-0.33%
2005-06-17	0	15.15	15.15	15.20	14.95	15.25	790,000	11,961,450	15.141	5.107	5.107	5.124	5.039	5.140	2,343,671	5.1037	1.00%
2005-06-16	0	15.00	14.95	15.05	14.95	15.20	2,093,000	31,547,600	15.073	5.056	5.039	5.073	5.039	5.124	6,209,246	5.0807	-1.96%
2005-06-15	0	15.30	15.15	15.30	15.05	15.30	373,638	5,675,780	15.191	5.157	5.107	5.157	5.073	5.157	1,108,462	5.1204	0.66%
2005-06-14	0	15.20	15.20	15.30	15.10	15.35	731,000	11,150,800	15.254	5.124	5.124	5.157	5.090	5.174	2,168,638	5.1418	0.00%
2005-06-13	0	15.20	15.25	15.30	15.20	15.35	435,483	6,654,988	15.282	5.124	5.140	5.157	5.124	5.174	1,291,935	5.1512	0.00%
2005-06-10	0	15.20	15.15	15.20	15.05	15.25	752,026	11,421,243	15.187	5.124	5.107	5.124	5.073	5.140	2,231,015	5.1193	0.33%
2005-06-09	0	15.15	15.10	15.15	15.00	15.20	478,000	7,210,600	15.085	5.107	5.090	5.107	5.056	5.124	1,418,070	5.0848	0.66%
2005-06-08	0	15.05	15.05	15.10	15.00	15.10	1,433,900	21,592,140	15.058	5.073	5.073	5.090	5.056	5.090	4,253,912	5.0758	0.33%
2005-06-07	0	15.00	15.00	15.05	15.00	15.10	308,000	4,636,500	15.054	5.056	5.056	5.073	5.056	5.090	913,735	5.0742	0.00%
2005-06-06	0	15.00	15.00	15.15	14.95	15.00	1,390,000	20,842,750	14.995	5.056	5.056	5.107	5.039	5.056	4,123,675	5.0544	-0.33%
2005-06-03	0	15.05	15.05	15.10	15.00	15.25	561,000	8,460,250	15.081	5.073	5.073	5.090	5.056	5.140	1,664,303	5.0834	-0.99%
2005-06-02	0	15.20	15.15	15.25	15.05	15.30	576,000	8,589,251	14.912	5.124	5.107	5.140	5.073	5.157	1,708,803	5.0265	1.00%
2005-06-01	0	15.05	14.95	15.00	14.95	15.15	431,000	6,473,150	15.019	5.073	5.039	5.056	5.039	5.107	1,278,636	5.0625	-0.33%
2005-05-31	0	15.10	15.05	15.10	15.00	15.35	2,188,996	32,987,690	15.070	5.090	5.073	5.090	5.056	5.174	6,494,035	5.0797	1.00%
2005-05-30	0	14.95	14.95	15.00	14.90	15.00	600,000	8,963,732	14.940	5.039	5.039	5.056	5.022	5.056	1,780,004	5.0358	0.34%
2005-05-27	0	14.90	14.75	14.90	14.60	15.00	975,000	14,456,300	14.827	5.022	4.972	5.022	4.921	5.056	2,892,506	4.9978	3.11%
2005-05-26	0	14.45	14.40	14.45	14.40	14.60	633,000	9,161,700	14.473	4.871	4.854	4.871	4.854	4.921	1,877,904	4.8787	-1.03%
2005-05-25	0	14.60	14.55	14.60	14.55	14.80	275,000	4,025,750	14.639	4.921	4.904	4.921	4.904	4.989	815,835	4.9345	-1.68%
2005-05-24	0	14.85	14.80	14.85	14.80	14.85	138,014	2,044,558	14.814	5.006	4.989	5.006	4.989	5.006	409,442	4.9935	-0.67%
2005-05-23	0	14.95	14.90	14.95	14.85	15.10	206,000	3,080,100	14.952	5.039	5.022	5.039	5.006	5.090	611,135	5.0400	0.34%
2005-05-20	0	14.90	14.90	15.00	14.90	15.05	226,000	3,380,900	14.960	5.022	5.022	5.056	5.022	5.073	670,468	5.0426	-0.33%
2005-05-19	0	14.95	14.90	14.95	14.80	15.25	653,000	9,770,200	14.962	5.039	5.022	5.039	4.989	5.140	1,937,237	5.0434	-0.33%
2005-05-18	0	15.35	15.30	15.35	15.35	15.50	765,000	11,787,700	15.409	5.056	5.040	5.056	5.056	5.106	2,322,460	5.0755	-0.32%
2005-05-17	0	15.40	15.40	15.45	15.35	15.55	638,000	9,844,700	15.431	5.073	5.073	5.089	5.056	5.122	1,936,901	5.0827	-0.96%
2005-05-13	0	15.55	15.55	15.60	15.55	15.75	621,620	9,695,584	15.597	5.122	5.122	5.139	5.122	5.188	1,887,173	5.1376	-0.96%
2005-05-12	0	15.70	15.65	15.70	15.65	15.90	903,219	14,187,738	15.708	5.171	5.155	5.171	5.155	5.237	2,742,078	5.1741	-0.63%
2005-05-11	0	15.80	15.75	15.80	15.75	15.90	1,304,507	20,592,961	15.786	5.204	5.188	5.204	5.188	5.237	3,960,346	5.1998	-0.32%
2005-05-10	0	15.85	15.80	15.85	15.80	16.00	839,000	13,318,900	15.875	5.221	5.204	5.221	5.204	5.270	2,547,116	5.2290	0.00%
2005-05-09	0	15.85	15.80	15.85	15.80	16.05	1,644,900	26,117,950	15.878	5.221	5.204	5.221	5.204	5.287	4,993,744	5.2301	-1.25%
2005-05-06	0	16.05	16.00	16.05	16.05	16.15	363,000	5,849,300	16.114	5.287	5.270	5.287	5.287	5.320	1,102,030	5.3078	-0.62%
2005-05-05	0	16.15	16.15	16.20	16.10	16.25	831,000	13,350,609	16.066	5.320	5.320	5.336	5.303	5.353	2,522,829	5.2919	1.25%
2005-05-04	0	15.95	15.95	16.05	15.95	16.10	303,000	4,854,736	16.022	5.254	5.254	5.287	5.254	5.303	919,876	5.2776	-0.31%
2005-05-03	0	16.00	16.00	16.20	16.00	16.20	392,000	6,310,888	16.099	5.270	5.270	5.336	5.270	5.336	1,190,071	5.3030	0.31%
2005-04-29	0	15.95	15.90	16.00	15.80	16.00	359,000	5,700,194	15.878	5.254	5.237	5.270	5.204	5.270	1,089,886	5.2301	0.31%
2005-04-28	0	15.90	15.90	16.00	15.80	16.10	294,000	4,704,400	16.001	5.237	5.237	5.270	5.204	5.303	892,553	5.2707	-0.63%
2005-04-27	0	16.00	16.00	16.15	15.95	16.15	959,000	15,410,765	16.070	5.270	5.270	5.320	5.254	5.320	2,911,423	5.2932	-0.93%
2005-04-26	0	16.15	16.10	16.15	16.05	16.20	535,000	8,639,800	16.149	5.320	5.303	5.320	5.287	5.336	1,624,204	5.3194	0.31%
2005-04-25	0	16.10	16.05	16.15	16.00	16.10	577,000	9,264,462	16.056	5.303	5.287	5.320	5.270	5.303	1,751,711	5.2888	0.31%
2005-04-22	0	16.05	16.05	16.10	16.05	16.25	473,113	7,625,193	16.117	5.287	5.287	5.303	5.287	5.353	1,436,321	5.3088	0.63%
2005-04-21	0	15.95	15.95	16.00	15.95	16.10	820,000	13,116,350	15.996	5.254	5.254	5.270	5.254	5.303	2,489,434	5.2688	-1.24%
2005-04-20	0	16.15	16.15	16.20	16.10	16.25	311,000	5,028,150	16.168	5.320	5.320	5.336	5.303	5.353	944,163	5.3255	-0.62%
2005-04-19	0	16.25	16.20	16.25	16.00	16.30	170,000	2,757,500	16.221	5.353	5.336	5.353	5.270	5.369	516,102	5.3429	0.62%
2005-04-18	0	16.15	16.10	16.20	16.00	16.20	738,000	11,881,433	16.100	5.320	5.303	5.336	5.270	5.336	2,240,491	5.3030	-0.92%
2005-04-15	0	16.30	16.30	16.35	16.25	16.50	1,209,900	19,725,245	16.303	5.369	5.369	5.386	5.353	5.435	3,673,129	5.3701	-1.21%
2005-04-14	0	16.50	16.50	16.55	16.30	16.60	474,505	7,792,315	16.422	5.435	5.435	5.451	5.369	5.468	1,440,547	5.4093	-0.60%
2005-04-13	0	16.60	16.55	16.70	16.20	16.65	1,722,824	28,213,820	16.376	5.468	5.451	5.501	5.336	5.484	5,230,313	5.3943	0.30%
2005-04-12	0	16.55	16.55	16.65	16.55	16.65	239,000	3,964,900	16.590	5.451	5.451	5.484	5.451	5.484	725,579	5.4645	-0.30%
2005-04-11	0	16.60	16.55	16.60	16.45	16.60	151,000	2,498,800	16.548	5.468	5.451	5.468	5.419	5.468	458,420	5.4509	-0.60%
2005-04-08	0	16.70	16.60	16.75	16.65	16.70	93,000	1,551,900	16.687	5.501	5.468	5.517	5.484	5.501	282,338	5.4966	0.60%
2005-04-07	0	16.60	16.60	16.65	16.50	16.70	530,000	8,812,840	16.628	5.468	5.468	5.484	5.435	5.501	1,609,024	5.4771	0.00%
2005-04-06	0	16.60	16.60	16.70	16.50	16.65	1,016,000	16,875,600	16.610	5.468	5.468	5.501	5.435	5.484	3,084,469	5.4712	0.61%
2005-04-04	0	16.50	16.45	16.50	16.45	17.00	368,000	6,123,950	16.641	5.435	5.419	5.435	5.419	5.600	1,117,209	5.4815	-0.60%
2005-04-01	0	16.60	16.60	16.65	16.40	17.25	643,000	10,797,350	16.792	5.468	5.468	5.484	5.402	5.682	1,952,080	5.5312	0.61%
2005-03-31	0	16.50	16.50	16.55	16.25	16.55	532,000	8,750,580	16.448	5.435	5.435	5.451	5.353	5.451	1,615,096	5.4180	1.54%
2005-03-30	0	16.25	16.25	16.30	16.05	16.35	571,100	9,273,150	16.237	5.353	5.353	5.369	5.287	5.386	1,733,800	5.3485	-0.31%
2005-03-29	0	16.30	16.30	16.35	16.30	16.35	370,460	6,042,956	16.312	5.369	5.369	5.386	5.369	5.386	1,124,678	5.3731	-0.91%
2005-03-24	0	16.45	16.45	16.50	16.35	16.50	136,000	2,231,550	16.408	5.419	5.419	5.435	5.386	5.435	412,882	5.4048	0.00%
2005-03-23	0	16.45	16.40	16.50	16.35	16.50	847,890	13,913,124	16.409	5.419	5.402	5.435	5.386	5.435	2,574,105	5.4050	-1.20%
2005-03-22	0	16.65	16.70	16.75	16.60	17.00	1,718,000	28,762,350	16.742	5.484	5.501	5.517	5.468	5.600	5,215,668	5.5146	-1.77%
2005-03-21	0	16.95	16.90	17.05	16.90	17.15	244,000	4,158,650	17.044	5.583	5.567	5.616	5.567	5.649	740,758	5.6140	-1.45%
2005-03-18	0	17.20	17.05	17.20	16.90	17.20	454,001	7,723,967	17.013	5.666	5.616	5.666	5.567	5.666	1,378,299	5.6040	0.58%
2005-03-17	0	17.10	17.05	17.10	17.00	17.10	236,454	4,036,023	17.069	5.633	5.616	5.633	5.600	5.633	717,850	5.6224	-0.58%
2005-03-16	0	17.20	17.15	17.20	16.95	17.20	198,000	3,395,600	17.149	5.666	5.649	5.666	5.583	5.666	601,107	5.6489	0.58%
2005-03-15	0	17.10	17.05	17.15	17.00	17.40	255,315	4,373,868	17.131	5.633	5.616	5.649	5.600	5.731	775,110	5.6429	-0.29%
2005-03-14	0	17.15	17.15	17.20	17.15	17.40	199,000	3,429,500	17.234	5.649	5.649	5.666	5.649	5.731	604,143	5.6766	-0.58%
2005-03-11	0	17.25	17.15	17.40	17.05	17.40	777,381	13,314,953	17.128	5.682	5.649	5.731	5.616	5.731	2,360,047	5.6418	0.88%
2005-03-10	0	17.10	17.05	17.10	17.05	17.40	1,149,000	19,778,700	17.214	5.633	5.616	5.633	5.616	5.731	3,488,243	5.6701	-1.16%
2005-03-09	0	17.30	17.25	17.30	17.10	17.30	969,000	16,652,995	17.186	5.698	5.682	5.698	5.633	5.698	2,941,782	5.6609	1.47%
2005-03-08	0	17.05	17.00	17.10	17.00	17.20	1,557,000	26,606,880	17.089	5.616	5.600	5.633	5.600	5.666	4,726,889	5.6288	-0.29%
2005-03-07	0	17.10	17.05	17.10	16.80	17.45	3,565,000	60,941,590	17.094	5.633	5.616	5.633	5.534	5.748	10,822,966	5.6308	-2.01%
2005-03-04	0	17.45	17.40	17.45	17.35	17.50	1,260,000	21,950,050	17.421	5.748	5.731	5.748	5.715	5.764	3,825,228	5.7382	-0.29%
2005-03-03	0	17.50	17.45	17.50	17.45	17.70	647,300	11,340,395	17.520	5.764	5.748	5.764	5.748	5.830	1,965,135	5.7708	-0.28%
2005-03-02	0	17.55	17.50	17.55	17.45	17.75	2,136,000	37,631,886	17.618	5.781	5.764	5.781	5.748	5.847	6,484,672	5.8032	-1.40%
2005-03-01	0	17.80	17.75	17.85	17.25	17.95	940,990	16,690,324	17.737	5.863	5.847	5.880	5.682	5.913	2,856,747	5.8424	1.42%
2005-02-28	0	17.55	17.50	17.60	17.45	17.60	464,000	8,118,150	17.496	5.781	5.764	5.797	5.748	5.797	1,408,655	5.7630	0.29%
2005-02-25	0	17.50	17.45	17.50	17.40	17.60	352,916	6,152,530	17.433	5.764	5.748	5.764	5.731	5.797	1,071,416	5.7424	-0.57%
2005-02-24	0	17.60	17.55	17.60	17.35	17.60	351,900	6,185,350	17.577	5.797	5.781	5.797	5.715	5.797	1,068,331	5.7897	0.28%
2005-02-23	0	17.55	17.45	17.60	17.30	17.65	479,935	8,381,145	17.463	5.781	5.748	5.797	5.698	5.814	1,457,032	5.7522	-0.57%
2005-02-22	0	17.65	17.50	17.70	17.25	17.65	606,000	10,584,450	17.466	5.814	5.764	5.830	5.682	5.814	1,839,752	5.7532	0.57%
2005-02-21	0	17.55	17.50	17.60	17.35	17.75	561,000	9,826,700	17.516	5.781	5.764	5.797	5.715	5.847	1,703,137	5.7698	-1.13%
2005-02-18	0	17.75	17.70	17.75	17.75	17.90	435,000	7,742,550	17.799	5.847	5.830	5.847	5.847	5.896	1,320,614	5.8628	-0.56%
2005-02-17	0	17.85	17.80	17.85	17.80	17.95	218,000	3,889,950	17.844	5.880	5.863	5.880	5.863	5.913	661,825	5.8776	-0.28%
2005-02-16	0	17.90	17.85	17.90	17.80	18.00	3,024,916	53,809,881	17.789	5.896	5.880	5.896	5.863	5.929	9,183,327	5.8595	0.00%
2005-02-15	0	17.90	17.80	17.85	17.60	17.90	701,000	12,445,050	17.753	5.896	5.863	5.880	5.797	5.896	2,128,162	5.8478	1.13%
2005-02-14	0	17.70	17.70	17.75	17.55	18.00	1,759,251	31,368,680	17.831	5.830	5.830	5.847	5.781	5.929	5,340,901	5.8733	0.57%
2005-02-08	0	17.60	17.50	17.60	17.40	17.65	186,000	3,263,250	17.544	5.797	5.764	5.797	5.731	5.814	564,676	5.7790	-0.28%
2005-02-07	0	17.65	17.60	17.65	17.45	17.65	1,795,000	31,603,300	17.606	5.814	5.797	5.814	5.748	5.814	5,449,432	5.7994	1.15%
2005-02-04	0	17.45	17.40	17.45	17.30	17.45	1,139,900	19,836,900	17.402	5.748	5.731	5.748	5.698	5.748	3,460,617	5.7322	0.58%
2005-02-03	0	17.35	17.30	17.35	17.25	17.35	1,027,500	17,772,558	17.297	5.715	5.698	5.715	5.682	5.715	3,119,382	5.6975	0.87%
2005-02-02	0	17.20	17.20	17.25	17.15	17.40	886,500	15,297,900	17.257	5.666	5.666	5.682	5.649	5.731	2,691,321	5.6842	-0.86%
2005-02-01	0	17.35	17.30	17.35	17.20	17.40	2,109,000	36,552,350	17.332	5.715	5.698	5.715	5.666	5.731	6,402,703	5.7089	1.17%
2005-01-31	0	17.15	17.15	17.25	17.05	17.35	2,276,042	39,314,768	17.273	5.649	5.649	5.682	5.616	5.715	6,909,825	5.6897	0.59%
2005-01-28	0	17.05	17.00	17.05	16.80	17.10	2,178,000	37,080,050	17.025	5.616	5.600	5.616	5.534	5.633	6,612,179	5.6078	0.89%
2005-01-27	0	16.90	16.70	16.90	16.55	16.90	1,934,928	32,412,383	16.751	5.567	5.501	5.567	5.451	5.567	5,874,238	5.5177	1.81%
2005-01-26	0	16.60	16.55	16.60	16.45	16.60	299,425	4,946,006	16.518	5.468	5.451	5.468	5.419	5.468	909,023	5.4410	0.61%
2005-01-25	0	16.50	16.45	16.50	16.35	16.60	948,243	15,661,549	16.516	5.435	5.419	5.435	5.386	5.468	2,878,766	5.4404	1.54%
2005-01-24	0	16.25	16.20	16.25	16.00	16.30	674,000	10,905,350	16.180	5.353	5.336	5.353	5.270	5.369	2,046,193	5.3296	-0.91%
2005-01-21	0	16.40	16.35	16.40	16.30	16.45	364,000	5,954,640	16.359	5.402	5.386	5.402	5.369	5.419	1,105,066	5.3885	0.31%
2005-01-20	0	16.35	16.30	16.35	16.20	16.50	1,048,000	17,140,450	16.355	5.386	5.369	5.386	5.336	5.435	3,181,618	5.3873	0.00%
2005-01-19	0	16.35	16.35	16.45	16.35	16.60	1,081,000	17,861,150	16.523	5.386	5.386	5.419	5.386	5.468	3,281,802	5.4425	-1.51%
2005-01-18	0	16.60	16.55	16.60	16.55	16.75	1,772,000	29,479,200	16.636	5.468	5.451	5.468	5.451	5.517	5,379,606	5.4798	-0.90%
2005-01-17	0	16.75	16.65	16.70	16.50	16.75	1,280,000	21,272,055	16.619	5.517	5.484	5.501	5.435	5.517	3,885,946	5.4741	1.52%
2005-01-14	0	16.50	16.50	16.65	16.25	16.70	812,000	13,428,555	16.538	5.435	5.435	5.484	5.353	5.501	2,465,147	5.4474	0.00%
2005-01-13	0	16.50	16.50	16.55	16.50	16.60	1,426,419	23,608,555	16.551	5.435	5.435	5.451	5.435	5.468	4,330,458	5.4517	-0.30%
2005-01-12	0	16.55	16.45	16.55	16.20	16.55	1,072,545	17,610,528	16.419	5.451	5.419	5.451	5.336	5.451	3,256,134	5.4084	0.61%
2005-01-11	0	16.45	16.35	16.45	16.30	16.60	1,173,000	19,266,788	16.425	5.419	5.386	5.419	5.369	5.468	3,561,105	5.4103	0.92%
2005-01-10	0	16.30	16.25	16.40	16.25	16.65	3,857,325	63,461,201	16.452	5.369	5.353	5.402	5.353	5.484	11,710,434	5.4192	-2.10%
2005-01-07	0	16.65	16.60	16.65	16.25	16.80	2,224,000	36,835,650	16.563	5.484	5.468	5.484	5.353	5.534	6,751,830	5.4557	-0.60%
2005-01-06	0	16.75	16.70	16.80	16.35	16.90	4,445,388	73,703,241	16.580	5.517	5.501	5.534	5.386	5.567	13,495,731	5.4612	1.21%
2005-01-05	0	16.55	16.50	16.55	16.35	16.55	3,370,000	55,450,570	16.454	5.451	5.435	5.451	5.386	5.451	10,230,966	5.4199	-0.60%
2005-01-04	0	16.65	16.60	16.65	16.50	16.80	1,343,000	22,300,550	16.605	5.484	5.468	5.484	5.435	5.534	4,077,207	5.4696	-0.89%
2005-01-03	0	16.80	16.75	16.80	16.70	16.90	1,500,625	25,226,044	16.810	5.534	5.517	5.534	5.501	5.567	4,555,740	5.5372	1.20%
2004-12-31	0	16.60	16.55	16.60	16.55	16.75	1,182,063	19,681,483	16.650	5.468	5.451	5.468	5.451	5.517	3,588,619	5.4844	0.61%
2004-12-30	0	16.50	16.50	16.55	16.35	16.60	2,796,851	46,072,629	16.473	5.435	5.435	5.451	5.386	5.468	8,490,946	5.4261	0.92%
2004-12-29	0	16.35	16.30	16.35	16.20	16.50	3,599,000	58,917,350	16.370	5.386	5.369	5.386	5.336	5.435	10,926,186	5.3923	1.24%
2004-12-28	0	16.15	16.15	16.20	15.85	16.15	1,760,199	28,006,314	15.911	5.320	5.320	5.336	5.221	5.320	5,343,779	5.2409	2.54%
2004-12-24	0	15.75	15.75	15.80	15.70	15.80	389,000	6,140,600	15.786	5.188	5.188	5.204	5.171	5.204	1,180,963	5.1997	-0.63%
2004-12-23	0	15.85	15.80	15.85	15.75	15.85	1,578,887	24,937,973	15.795	5.221	5.204	5.221	5.188	5.221	4,793,335	5.2026	0.96%
2004-12-22	0	15.70	15.70	15.75	15.65	15.80	572,000	8,992,720	15.722	5.171	5.171	5.188	5.155	5.204	1,736,532	5.1786	-0.63%
2004-12-21	0	15.80	15.75	15.80	15.70	15.90	954,300	15,089,080	15.812	5.204	5.188	5.204	5.171	5.237	2,897,155	5.2082	1.28%
2004-12-20	0	15.60	15.60	15.65	15.55	15.70	373,000	5,826,600	15.621	5.139	5.139	5.155	5.122	5.171	1,132,389	5.1454	-0.64%
2004-12-17	0	15.70	15.70	15.75	15.60	15.85	794,958	12,482,399	15.702	5.171	5.171	5.188	5.139	5.221	2,413,409	5.1721	-0.32%
2004-12-16	0	15.75	15.60	15.75	15.60	15.80	1,839,000	28,882,200	15.705	5.188	5.139	5.188	5.139	5.204	5,583,011	5.1732	0.96%
2004-12-15	0	15.60	15.60	15.75	15.50	15.80	1,029,601	16,160,506	15.696	5.139	5.139	5.188	5.106	5.204	3,125,761	5.1701	0.65%
2004-12-14	0	15.50	15.50	15.55	15.50	15.70	372,000	5,795,800	15.580	5.106	5.106	5.122	5.106	5.171	1,129,353	5.1320	-0.32%
2004-12-13	0	15.55	15.50	15.55	15.40	15.60	679,185	10,514,736	15.481	5.122	5.106	5.122	5.073	5.139	2,061,934	5.0995	0.97%
2004-12-10	0	15.40	15.40	15.50	15.40	15.60	692,000	10,695,050	15.455	5.073	5.073	5.106	5.073	5.139	2,100,839	5.0908	-1.28%
2004-12-09	0	15.60	15.50	15.60	15.45	15.60	1,400,000	21,731,535	15.523	5.139	5.106	5.139	5.089	5.139	4,250,253	5.1130	-0.32%
2004-12-08	0	15.65	15.55	15.65	15.50	15.70	1,519,000	23,684,338	15.592	5.155	5.122	5.155	5.106	5.171	4,611,525	5.1359	-0.32%
2004-12-07	0	15.70	15.65	15.70	15.60	15.80	874,300	13,728,875	15.703	5.171	5.155	5.171	5.139	5.204	2,654,283	5.1723	0.00%
2004-12-06	0	15.70	15.65	15.70	15.65	15.80	1,219,060	19,123,880	15.687	5.171	5.155	5.171	5.155	5.204	3,700,938	5.1673	-0.32%
2004-12-03	0	15.75	15.65	15.75	15.65	15.80	1,132,900	17,792,020	15.705	5.188	5.155	5.188	5.155	5.204	3,439,365	5.1731	-0.32%
2004-12-02	0	15.80	15.70	15.75	15.70	15.90	1,840,480	29,087,588	15.804	5.204	5.171	5.188	5.171	5.237	5,587,504	5.2058	0.64%
2004-12-01	0	15.70	15.70	15.75	15.60	15.75	824,000	12,940,450	15.704	5.171	5.171	5.188	5.139	5.188	2,501,577	5.1729	0.00%
2004-11-30	0	15.70	15.70	15.90	15.70	15.90	737,000	11,646,200	15.802	5.171	5.171	5.237	5.171	5.237	2,237,455	5.2051	-0.32%
2004-11-29	0	15.75	15.75	15.80	15.65	15.85	1,140,000	17,950,750	15.746	5.188	5.188	5.204	5.155	5.221	3,460,920	5.1867	0.32%
2004-11-26	0	15.70	15.70	15.75	15.70	15.85	884,000	13,920,750	15.747	5.171	5.171	5.188	5.171	5.221	2,683,731	5.1871	-0.32%
2004-11-25	0	15.75	15.75	15.80	15.70	15.80	1,480,000	23,302,100	15.745	5.188	5.188	5.204	5.171	5.204	4,493,125	5.1862	0.64%
2004-11-24	0	15.65	15.65	15.70	15.65	15.90	1,680,000	26,439,900	15.738	5.155	5.155	5.171	5.155	5.237	5,100,304	5.1840	-0.95%
2004-11-23	0	15.80	15.55	15.85	15.60	15.90	1,944,000	30,530,800	15.705	5.204	5.122	5.221	5.139	5.237	5,901,780	5.1732	0.96%
2004-11-22	0	15.65	15.55	15.65	15.30	15.65	2,400,000	37,235,650	15.515	5.155	5.122	5.155	5.040	5.155	7,286,148	5.1105	1.29%
2004-11-19	0	15.45	15.40	15.50	15.35	15.60	2,229,000	34,466,250	15.463	5.089	5.073	5.106	5.056	5.139	6,767,010	5.0933	0.98%
2004-11-18	0	15.30	15.25	15.30	15.20	15.35	2,152,000	32,885,150	15.281	5.040	5.023	5.040	5.007	5.056	6,533,246	5.0335	1.32%
2004-11-17	0	15.10	15.10	15.20	15.10	15.30	1,563,000	23,758,000	15.200	4.974	4.974	5.007	4.974	5.040	4,745,104	5.0068	-0.66%
2004-11-16	0	15.20	15.15	15.20	15.15	15.40	934,000	14,305,252	15.316	5.007	4.990	5.007	4.990	5.073	2,835,526	5.0450	-0.65%
2004-11-15	0	15.30	15.25	15.30	15.25	15.40	1,955,125	29,927,555	15.307	5.040	5.023	5.040	5.023	5.073	5,935,554	5.0421	0.99%
2004-11-12	0	15.15	15.10	15.15	15.05	15.15	1,254,000	18,929,350	15.095	4.990	4.974	4.990	4.957	4.990	3,807,012	4.9722	0.66%
2004-11-11	0	15.05	15.05	15.10	15.00	15.10	812,585	12,232,420	15.054	4.957	4.957	4.974	4.941	4.974	2,466,923	4.9586	0.00%
2004-11-10	0	15.05	15.05	15.10	15.00	15.15	1,207,000	18,212,300	15.089	4.957	4.957	4.974	4.941	4.990	3,664,325	4.9702	0.00%
2004-11-09	0	15.05	15.00	15.05	15.00	15.10	1,029,000	15,481,936	15.046	4.957	4.941	4.957	4.941	4.974	3,123,936	4.9559	0.67%
2004-11-08	0	14.95	14.95	15.00	14.95	15.15	976,000	14,670,600	15.031	4.924	4.924	4.941	4.924	4.990	2,963,034	4.9512	-0.33%
2004-11-05	0	15.00	15.00	15.05	15.00	15.25	803,000	12,120,050	15.093	4.941	4.941	4.957	4.941	5.023	2,437,824	4.9717	0.00%
2004-11-04	0	15.00	15.00	15.05	15.00	15.30	1,182,000	17,859,450	15.110	4.941	4.941	4.957	4.941	5.040	3,588,428	4.9770	-1.64%
2004-11-03	0	15.25	15.15	15.25	15.15	15.50	1,838,000	28,003,550	15.236	5.023	4.990	5.023	4.990	5.106	5,579,975	5.0186	1.33%
2004-11-02	0	15.05	15.00	15.05	14.70	15.20	1,818,000	27,220,400	14.973	4.957	4.941	4.957	4.842	5.007	5,519,257	4.9319	1.35%
2004-11-01	0	14.85	14.80	14.85	14.65	14.85	1,282,600	19,010,260	14.822	4.891	4.875	4.891	4.826	4.891	3,893,839	4.8821	0.68%
2004-10-29	0	14.75	14.60	14.75	14.50	14.75	1,214,000	17,794,700	14.658	4.859	4.809	4.859	4.776	4.859	3,685,577	4.8282	1.03%
2004-10-28	0	14.60	14.55	14.65	14.40	14.65	1,309,365	19,090,820	14.580	4.809	4.793	4.826	4.743	4.826	3,975,095	4.8026	2.46%
2004-10-27	0	14.25	14.25	14.30	14.15	14.35	643,000	9,172,250	14.265	4.694	4.694	4.710	4.661	4.727	1,952,080	4.6987	0.71%
2004-10-26	0	14.15	14.10	14.15	14.05	14.15	552,000	7,791,500	14.115	4.661	4.644	4.661	4.628	4.661	1,675,814	4.6494	0.00%
2004-10-25	0	14.15	14.10	14.15	14.10	14.20	1,082,000	15,285,350	14.127	4.661	4.644	4.661	4.644	4.677	3,284,838	4.6533	-1.05%
2004-10-21	0	14.30	14.30	14.35	14.25	14.35	461,000	6,588,700	14.292	4.710	4.710	4.727	4.694	4.727	1,399,548	4.7077	-0.69%
2004-10-20	0	14.40	14.30	14.40	14.25	14.40	1,059,000	15,159,300	14.315	4.743	4.710	4.743	4.694	4.743	3,215,013	4.7152	0.35%
2004-10-19	0	14.35	14.30	14.40	14.25	14.40	560,000	8,016,850	14.316	4.727	4.710	4.743	4.694	4.743	1,700,101	4.7155	0.35%
2004-10-18	0	14.30	14.30	14.35	14.25	14.40	490,000	7,010,850	14.308	4.710	4.710	4.727	4.694	4.743	1,487,589	4.7129	-0.69%
2004-10-15	0	14.40	14.35	14.40	14.30	14.40	579,000	8,304,500	14.343	4.743	4.727	4.743	4.710	4.743	1,757,783	4.7244	0.70%
2004-10-14	0	14.30	14.30	14.35	14.30	14.45	1,085,716	15,571,475	14.342	4.710	4.710	4.727	4.710	4.760	3,296,120	4.7242	-1.38%
2004-10-13	0	14.50	14.50	14.55	14.45	14.65	1,761,535	25,559,184	14.510	4.776	4.776	4.793	4.760	4.826	5,347,835	4.7794	-2.03%
2004-10-12	0	14.80	14.75	14.80	14.55	14.85	1,784,000	26,249,300	14.714	4.875	4.859	4.875	4.793	4.891	5,416,037	4.8466	1.37%
2004-10-11	0	14.60	14.60	14.65	14.50	14.60	375,495	5,465,729	14.556	4.809	4.809	4.826	4.776	4.809	1,139,963	4.7947	0.00%
2004-10-08	0	14.60	14.50	14.60	14.45	14.80	2,153,000	31,373,700	14.572	4.809	4.776	4.809	4.760	4.875	6,536,282	4.7999	0.34%
2004-10-07	0	14.55	14.50	14.55	14.35	14.55	1,099,000	15,926,150	14.491	4.793	4.776	4.793	4.727	4.793	3,336,449	4.7734	1.39%
2004-10-06	0	14.35	14.35	14.45	14.35	14.60	1,807,000	26,109,200	14.449	4.727	4.727	4.760	4.727	4.809	5,485,862	4.7594	-1.71%
2004-10-05	0	14.60	14.60	14.65	14.45	14.65	1,373,100	19,956,255	14.534	4.809	4.809	4.826	4.760	4.826	4,168,587	4.7873	1.04%
2004-10-04	0	14.45	14.45	14.50	14.30	14.60	2,407,000	34,677,706	14.407	4.760	4.760	4.776	4.710	4.809	7,307,399	4.7456	1.76%
2004-09-30	0	14.20	14.15	14.20	14.05	14.40	803,901	11,454,774	14.249	4.677	4.661	4.677	4.628	4.743	2,440,559	4.6935	0.71%
2004-09-28	0	14.10	14.10	14.15	14.00	14.20	934,000	13,130,700	14.059	4.644	4.644	4.661	4.611	4.677	2,835,526	4.6308	-1.40%
2004-09-27	0	14.30	14.15	14.30	13.95	14.35	906,794	12,765,815	14.078	4.710	4.661	4.710	4.595	4.727	2,752,931	4.6372	0.35%
2004-09-24	0	14.25	14.25	14.30	14.20	14.40	996,444	14,210,410	14.261	4.694	4.694	4.710	4.677	4.743	3,025,099	4.6975	-1.04%
2004-09-23	0	14.40	14.40	14.45	14.20	14.40	859,000	12,344,000	14.370	4.743	4.743	4.760	4.677	4.743	2,607,834	4.7334	-0.69%
2004-09-22	0	14.70	14.65	14.70	14.60	14.70	1,815,000	26,628,400	14.671	4.776	4.760	4.776	4.744	4.776	5,586,151	4.7669	0.00%
2004-09-21	0	14.70	14.65	14.70	14.65	14.80	2,792,000	41,062,850	14.707	4.776	4.760	4.776	4.760	4.809	8,593,132	4.7786	0.00%
2004-09-20	0	14.70	14.65	14.70	14.40	14.80	2,027,000	29,554,800	14.581	4.776	4.760	4.776	4.679	4.809	6,238,639	4.7374	2.08%
2004-09-17	0	14.40	14.40	14.45	14.35	14.55	952,000	13,746,950	14.440	4.679	4.679	4.695	4.662	4.727	2,930,036	4.6917	-0.69%
2004-09-16	0	14.50	14.40	14.55	14.20	14.55	1,084,000	15,588,918	14.381	4.711	4.679	4.727	4.614	4.727	3,336,302	4.6725	1.75%
2004-09-15	0	14.25	14.20	14.30	14.05	14.30	1,134,681	16,086,160	14.177	4.630	4.614	4.646	4.565	4.646	3,492,286	4.6062	0.71%
2004-09-14	0	14.15	14.15	14.20	14.10	14.35	1,459,002	20,792,528	14.251	4.597	4.597	4.614	4.581	4.662	4,490,472	4.6304	-0.70%
2004-09-13	0	14.25	14.20	14.30	13.90	14.25	2,371,076	33,418,798	14.094	4.630	4.614	4.646	4.516	4.630	7,297,625	4.5794	2.52%
2004-09-10	0	13.90	13.90	13.95	13.85	14.00	2,937,630	40,880,781	13.916	4.516	4.516	4.533	4.500	4.549	9,041,348	4.5215	-0.36%
2004-09-09	0	13.95	13.90	13.95	13.90	14.05	1,994,000	27,908,350	13.996	4.533	4.516	4.533	4.516	4.565	6,137,072	4.5475	-0.71%
2004-09-08	0	14.05	13.95	14.05	13.90	14.10	4,140,000	57,957,850	13.999	4.565	4.533	4.565	4.516	4.581	12,741,965	4.5486	1.08%
2004-09-07	0	13.90	13.85	13.95	13.85	14.05	3,951,000	55,064,000	13.937	4.516	4.500	4.533	4.500	4.565	12,160,267	4.5282	-0.71%
2004-09-06	0	14.00	14.00	14.05	13.80	14.05	5,855,405	81,520,239	13.922	4.549	4.549	4.565	4.484	4.565	18,021,586	4.5235	1.45%
2004-09-03	0	13.80	13.75	13.80	13.75	14.45	14,654,700	204,913,971	13.983	4.484	4.468	4.484	4.468	4.695	45,103,787	4.5432	-4.17%
2004-09-02	0	14.40	14.40	14.45	14.20	14.45	1,925,280	27,688,196	14.381	4.679	4.679	4.695	4.614	4.695	5,925,568	4.6727	0.35%
2004-09-01	0	14.35	14.35	14.40	14.25	14.55	2,683,000	38,683,600	14.418	4.662	4.662	4.679	4.630	4.727	8,257,655	4.6846	0.00%
2004-08-31	0	14.35	14.25	14.40	14.20	14.60	1,786,100	25,553,985	14.307	4.662	4.630	4.679	4.614	4.744	5,497,204	4.6485	-0.69%
2004-08-30	0	14.45	14.45	14.50	14.30	14.60	2,140,000	30,931,450	14.454	4.695	4.695	4.711	4.646	4.744	6,586,427	4.6962	1.05%
2004-08-27	0	14.30	14.25	14.30	14.00	14.35	1,629,209	23,218,736	14.252	4.646	4.630	4.646	4.549	4.662	5,014,330	4.6305	1.42%
2004-08-26	0	14.10	14.10	14.15	13.60	14.25	3,264,000	45,953,900	14.079	4.581	4.581	4.597	4.419	4.630	10,045,839	4.5744	2.92%
2004-08-25	0	13.70	13.65	13.75	13.50	13.75	2,810,400	38,366,860	13.652	4.451	4.435	4.468	4.386	4.468	8,649,763	4.4356	1.48%
2004-08-24	0	13.50	13.45	13.50	13.25	13.50	937,000	12,559,850	13.404	4.386	4.370	4.386	4.305	4.386	2,883,870	4.3552	0.75%
2004-08-23	0	13.40	13.35	13.40	13.30	13.45	789,170	10,556,677	13.377	4.354	4.338	4.354	4.321	4.370	2,428,883	4.3463	0.37%
2004-08-20	0	13.35	13.30	13.35	13.15	13.35	1,179,000	15,618,350	13.247	4.338	4.321	4.338	4.273	4.338	3,628,690	4.3041	1.14%
2004-08-19	0	13.20	13.20	13.25	12.95	13.40	1,490,498	19,649,874	13.183	4.289	4.289	4.305	4.208	4.354	4,587,409	4.2834	2.33%
2004-08-18	0	12.90	12.90	12.95	12.80	12.95	1,620,000	20,853,700	12.873	4.191	4.191	4.208	4.159	4.208	4,985,986	4.1825	1.18%
2004-08-17	0	12.75	12.70	12.75	12.75	12.90	1,246,000	15,980,750	12.826	4.143	4.126	4.143	4.143	4.191	3,834,901	4.1672	0.00%
2004-08-16	0	12.75	12.70	12.75	12.65	12.85	3,959,600	50,466,875	12.745	4.143	4.126	4.143	4.110	4.175	12,186,736	4.1411	-4.14%
2004-08-13	0	13.30	13.25	13.30	13.10	13.30	705,084	9,317,363	13.215	4.321	4.305	4.321	4.256	4.321	2,170,086	4.2935	0.00%
2004-08-12	0	13.30	13.30	13.35	13.15	13.35	1,505,000	19,928,600	13.242	4.321	4.321	4.338	4.273	4.338	4,632,043	4.3023	0.38%
2004-08-11	0	13.25	13.20	13.25	13.20	13.50	1,139,372	15,251,673	13.386	4.305	4.289	4.305	4.289	4.386	3,506,724	4.3493	-1.12%
2004-08-10	0	13.40	13.40	13.50	13.40	13.60	996,000	13,406,850	13.461	4.354	4.354	4.386	4.354	4.419	3,065,458	4.3735	-0.74%
2004-08-09	0	13.50	13.50	13.55	13.50	13.60	1,429,500	19,343,900	13.532	4.386	4.386	4.403	4.386	4.419	4,399,671	4.3967	-0.74%
2004-08-06	0	13.60	13.60	13.65	13.50	13.70	870,000	11,855,350	13.627	4.419	4.419	4.435	4.386	4.451	2,677,659	4.4275	-0.73%
2004-08-05	0	13.70	13.75	13.80	13.50	13.75	2,829,000	38,465,700	13.597	4.451	4.468	4.484	4.386	4.468	8,707,010	4.4178	1.48%
2004-08-04	0	13.50	13.50	13.55	13.40	13.60	1,583,000	21,384,350	13.509	4.386	4.386	4.403	4.354	4.419	4,872,109	4.3891	-1.82%
2004-08-03	0	13.75	13.65	13.80	13.65	13.95	1,112,000	15,318,250	13.775	4.468	4.435	4.484	4.435	4.533	3,422,480	4.4758	-0.36%
2004-08-02	0	13.80	13.75	13.80	13.70	13.85	615,300	8,488,153	13.795	4.484	4.468	4.484	4.451	4.500	1,893,752	4.4822	-0.36%
2004-07-30	0	13.85	13.85	13.90	13.75	14.25	1,715,000	23,933,700	13.956	4.500	4.500	4.516	4.468	4.630	5,278,375	4.5343	0.73%
2004-07-29	0	13.75	13.75	13.80	13.70	13.85	1,327,000	18,291,050	13.784	4.468	4.468	4.484	4.451	4.500	4,084,200	4.4785	-1.08%
2004-07-28	0	13.90	13.85	13.90	13.80	14.00	828,000	11,504,750	13.895	4.516	4.500	4.516	4.484	4.549	2,548,393	4.5145	1.09%
2004-07-27	0	13.75	13.75	13.80	13.65	13.95	1,723,000	23,780,500	13.802	4.468	4.468	4.484	4.435	4.533	5,302,997	4.4844	-1.43%
2004-07-26	0	13.95	13.90	13.95	13.85	14.00	2,235,000	31,065,654	13.900	4.533	4.516	4.533	4.500	4.549	6,878,815	4.5161	-1.06%
2004-07-23	0	14.10	14.10	14.15	14.10	14.15	1,228,066	17,370,017	14.144	4.581	4.581	4.597	4.581	4.597	3,779,704	4.5956	-0.70%
2004-07-22	0	14.20	14.15	14.20	14.10	14.20	931,000	13,155,550	14.131	4.614	4.597	4.614	4.581	4.614	2,865,403	4.5912	-1.05%
2004-07-21	0	14.35	14.30	14.35	14.25	14.40	1,294,000	18,542,900	14.330	4.662	4.646	4.662	4.630	4.679	3,982,634	4.6559	1.41%
2004-07-20	0	14.15	14.10	14.30	14.00	14.30	1,226,000	17,229,150	14.053	4.597	4.581	4.646	4.549	4.646	3,773,345	4.5660	-0.70%
2004-07-19	0	14.25	14.20	14.30	14.00	14.30	458,700	6,517,950	14.210	4.630	4.614	4.646	4.549	4.646	1,411,773	4.6169	1.06%
2004-07-16	0	14.10	14.00	14.10	13.80	14.15	267,000	3,753,950	14.060	4.581	4.549	4.581	4.484	4.597	821,764	4.5682	1.81%
2004-07-15	0	13.85	13.80	13.85	13.80	13.90	857,000	11,867,500	13.848	4.500	4.484	4.500	4.484	4.516	2,637,648	4.4993	-0.36%
2004-07-14	0	13.90	13.85	13.90	13.85	14.10	1,421,607	19,815,298	13.939	4.516	4.500	4.516	4.500	4.581	4,375,379	4.5288	-0.71%
2004-07-13	0	14.00	14.00	14.10	14.00	14.20	1,246,628	17,553,794	14.081	4.549	4.549	4.581	4.549	4.614	3,836,834	4.5751	-1.75%
2004-07-12	0	14.25	14.20	14.25	14.20	14.50	694,800	9,998,690	14.391	4.630	4.614	4.630	4.614	4.711	2,138,434	4.6757	-0.70%
2004-07-09	0	14.35	14.30	14.35	14.15	14.35	399,000	5,684,100	14.246	4.662	4.646	4.662	4.597	4.662	1,228,030	4.6286	1.06%
2004-07-08	0	14.20	14.20	14.25	14.20	14.55	1,628,000	23,339,050	14.336	4.614	4.614	4.630	4.614	4.727	5,010,609	4.6579	-1.39%
2004-07-07	0	14.40	14.25	14.50	14.20	14.50	1,212,000	17,449,800	14.398	4.679	4.630	4.711	4.614	4.711	3,730,257	4.6779	0.00%
2004-07-06	0	14.40	14.35	14.45	14.35	14.50	1,215,500	17,526,525	14.419	4.679	4.662	4.695	4.662	4.711	3,741,029	4.6849	0.35%
2004-07-05	0	14.35	14.30	14.40	14.20	14.40	561,000	8,022,590	14.301	4.662	4.646	4.679	4.614	4.679	1,726,629	4.6464	0.00%
2004-07-02	0	14.35	14.30	14.40	14.05	14.35	1,032,000	14,690,600	14.235	4.662	4.646	4.679	4.565	4.662	3,176,258	4.6251	0.00%
2004-06-30	0	14.35	14.30	14.35	14.35	14.60	1,646,214	23,846,350	14.486	4.662	4.646	4.662	4.662	4.744	5,066,667	4.7065	0.70%
2004-06-29	0	14.25	14.20	14.25	14.05	14.55	1,336,486	18,969,853	14.194	4.630	4.614	4.630	4.565	4.727	4,113,396	4.6117	-2.06%
2004-06-28	0	14.55	14.50	14.60	14.35	14.65	1,038,300	15,063,900	14.508	4.727	4.711	4.744	4.662	4.760	3,195,648	4.7139	0.69%
2004-06-25	0	14.45	14.40	14.50	14.10	14.50	1,103,000	15,790,600	14.316	4.695	4.679	4.711	4.581	4.711	3,394,780	4.6514	1.76%
2004-06-24	0	14.20	14.25	14.30	13.85	14.25	1,258,119	17,792,584	14.142	4.614	4.630	4.646	4.500	4.630	3,872,200	4.5950	2.53%
2004-06-23	0	13.85	13.75	13.85	13.65	13.95	1,058,000	14,534,900	13.738	4.500	4.468	4.500	4.435	4.533	3,256,280	4.4637	1.09%
2004-06-21	0	13.70	13.65	13.70	13.60	13.90	1,262,000	17,355,000	13.752	4.451	4.435	4.451	4.419	4.516	3,884,145	4.4682	-0.72%
2004-06-18	0	13.80	13.80	13.90	13.70	14.05	1,785,119	24,679,597	13.825	4.484	4.484	4.516	4.451	4.565	5,494,185	4.4919	-1.78%
2004-06-17	0	14.05	14.05	14.10	14.00	14.45	1,754,230	24,916,790	14.204	4.565	4.565	4.581	4.549	4.695	5,399,115	4.6150	-1.75%
2004-06-16	0	14.30	14.30	14.45	14.20	14.50	1,857,000	26,607,700	14.328	4.646	4.646	4.695	4.614	4.711	5,715,418	4.6554	0.70%
2004-06-15	0	14.20	14.15	14.35	13.85	14.35	1,487,980	21,096,467	14.178	4.614	4.597	4.662	4.500	4.662	4,579,659	4.6066	1.43%
2004-06-14	0	14.00	13.95	14.00	13.95	14.85	2,704,123	38,805,234	14.350	4.549	4.533	4.549	4.533	4.825	8,322,667	4.6626	-4.11%
2004-06-11	0	14.60	14.60	14.65	14.40	14.65	730,587	10,600,530	14.510	4.744	4.744	4.760	4.679	4.760	2,248,578	4.7143	0.34%
2004-06-10	0	14.55	14.55	14.60	14.35	14.60	1,718,000	24,860,550	14.471	4.727	4.727	4.744	4.662	4.744	5,287,608	4.7017	-0.34%
2004-06-09	0	14.60	14.55	14.65	14.55	14.80	518,000	7,590,050	14.653	4.744	4.727	4.760	4.727	4.809	1,594,285	4.7608	0.00%
2004-06-08	0	14.60	14.55	14.60	14.55	14.80	1,135,000	16,643,156	14.664	4.744	4.727	4.744	4.727	4.809	3,493,268	4.7644	0.34%
2004-06-07	0	14.55	14.55	14.60	14.30	14.80	1,726,996	25,193,895	14.588	4.727	4.727	4.744	4.646	4.809	5,315,295	4.7399	3.56%
2004-06-04	0	14.05	14.05	14.15	13.85	14.20	786,000	11,057,550	14.068	4.565	4.565	4.597	4.500	4.614	2,419,127	4.5709	0.36%
2004-06-03	0	14.00	13.95	14.00	13.90	14.60	2,178,000	30,711,500	14.101	4.549	4.533	4.549	4.516	4.744	6,703,382	4.5815	-3.11%
2004-06-02	0	14.45	14.45	14.50	14.25	14.65	955,000	13,768,250	14.417	4.695	4.695	4.711	4.630	4.760	2,939,270	4.6842	0.35%
2004-06-01	0	14.40	14.30	14.40	14.30	14.65	1,828,000	26,544,150	14.521	4.679	4.646	4.679	4.646	4.760	5,626,162	4.7180	-0.69%
2004-05-31	0	14.50	14.45	14.50	14.25	14.50	2,768,857	39,948,331	14.428	4.711	4.695	4.711	4.630	4.711	8,521,903	4.6877	0.35%
2004-05-28	0	14.45	14.40	14.55	14.35	14.75	4,027,000	58,372,406	14.495	4.695	4.679	4.727	4.662	4.792	12,394,177	4.7097	0.00%
2004-05-27	0	14.45	14.40	14.45	13.75	14.50	4,831,000	68,237,200	14.125	4.695	4.679	4.695	4.468	4.711	14,868,704	4.5893	6.25%
2004-05-25	0	13.60	13.55	13.60	13.40	13.65	1,929,000	26,092,600	13.526	4.419	4.403	4.419	4.354	4.435	5,937,017	4.3949	-0.37%
2004-05-24	0	13.65	13.65	13.70	13.40	13.70	1,664,000	22,636,400	13.604	4.435	4.435	4.451	4.354	4.451	5,121,408	4.4200	1.11%
2004-05-21	0	13.50	13.45	13.50	13.25	13.50	2,347,000	31,458,000	13.403	4.386	4.370	4.386	4.305	4.386	7,223,525	4.3549	2.04%
2004-05-20	0	13.55	13.50	13.55	13.35	13.70	2,654,000	35,802,805	13.490	4.299	4.283	4.299	4.235	4.346	8,365,973	4.2796	0.37%
2004-05-19	0	13.50	13.45	13.50	13.25	13.50	3,957,000	52,946,400	13.380	4.283	4.267	4.283	4.203	4.283	12,473,306	4.2448	3.45%
2004-05-18	0	13.05	13.00	13.05	13.00	13.10	1,303,500	16,979,800	13.026	4.140	4.124	4.140	4.124	4.156	4,108,909	4.1324	1.16%
2004-05-17	0	12.90	12.90	12.95	12.85	13.65	2,467,175	32,594,281	13.211	4.092	4.092	4.108	4.077	4.330	7,777,061	4.1911	-5.49%
2004-05-14	0	13.65	13.65	13.70	13.55	13.95	1,412,180	19,349,150	13.702	4.330	4.330	4.346	4.299	4.425	4,451,492	4.3467	-1.80%
2004-05-13	0	13.90	13.80	13.90	13.75	14.00	1,325,128	18,329,176	13.832	4.410	4.378	4.410	4.362	4.441	4,177,085	4.3880	-0.36%
2004-05-12	0	13.95	13.95	14.00	13.90	14.25	3,013,745	42,226,611	14.011	4.425	4.425	4.441	4.410	4.521	9,499,966	4.4449	0.00%
2004-05-11	0	13.95	13.90	13.95	13.80	14.10	2,104,905	29,257,467	13.900	4.425	4.410	4.425	4.378	4.473	6,635,109	4.4095	1.82%
2004-05-10	0	13.70	13.70	13.75	13.65	14.40	6,061,000	84,920,034	14.011	4.346	4.346	4.362	4.330	4.568	19,105,562	4.4448	-6.16%
2004-05-07	0	14.60	14.60	14.65	14.45	14.70	1,829,000	26,615,350	14.552	4.632	4.632	4.648	4.584	4.663	5,765,397	4.6164	-1.02%
2004-05-06	0	14.75	14.65	14.75	14.60	15.00	3,959,600	58,614,190	14.803	4.679	4.648	4.679	4.632	4.759	12,481,502	4.6961	0.00%
2004-05-05	0	14.75	14.70	14.75	14.50	14.85	1,455,000	21,352,700	14.675	4.679	4.663	4.679	4.600	4.711	4,586,470	4.6556	-0.34%
2004-05-04	0	14.80	14.80	14.95	14.65	15.00	1,872,000	27,844,850	14.874	4.695	4.695	4.743	4.648	4.759	5,900,942	4.7187	1.02%
2004-05-03	0	14.65	14.50	14.65	14.40	14.90	1,586,000	23,124,720	14.581	4.648	4.600	4.648	4.568	4.727	4,999,410	4.6255	0.34%
2004-04-30	0	14.60	14.55	14.65	14.55	14.95	1,945,781	28,740,274	14.771	4.632	4.616	4.648	4.616	4.743	6,133,516	4.6858	-1.35%
2004-04-29	0	14.80	14.75	14.80	14.60	15.25	2,820,500	41,960,075	14.877	4.695	4.679	4.695	4.632	4.838	8,890,816	4.7195	-3.58%
2004-04-28	0	15.35	15.20	15.50	15.20	15.55	1,947,198	30,037,094	15.426	4.870	4.822	4.917	4.822	4.933	6,137,982	4.8936	-0.97%
2004-04-27	0	15.50	15.40	15.50	15.25	15.55	2,188,000	33,773,440	15.436	4.917	4.885	4.917	4.838	4.933	6,897,042	4.8968	0.32%
2004-04-26	0	15.45	15.40	15.45	15.25	15.90	2,307,150	35,705,688	15.476	4.901	4.885	4.901	4.838	5.044	7,272,628	4.9096	-2.83%
2004-04-23	0	15.90	15.90	15.95	15.75	16.00	1,965,373	31,253,695	15.902	5.044	5.044	5.060	4.996	5.076	6,195,274	5.0448	1.60%
2004-04-22	0	15.65	15.60	15.65	15.50	15.85	2,320,700	36,289,690	15.637	4.965	4.949	4.965	4.917	5.028	7,315,340	4.9608	0.00%
2004-04-21	0	15.65	15.60	15.65	15.65	15.95	3,347,000	52,676,504	15.738	4.965	4.949	4.965	4.965	5.060	10,550,456	4.9928	-2.49%
2004-04-20	0	16.05	16.00	16.05	16.00	16.60	1,242,000	20,008,300	16.110	5.092	5.076	5.092	5.076	5.266	3,915,048	5.1106	-1.83%
2004-04-19	0	16.35	16.30	16.35	15.95	16.55	3,331,000	53,877,300	16.175	5.187	5.171	5.187	5.060	5.250	10,500,021	5.1312	2.19%
2004-04-16	0	16.00	15.80	15.85	15.85	16.35	8,703,581	139,972,783	16.082	5.076	5.012	5.028	5.028	5.187	27,435,540	5.1019	-2.44%
2004-04-15	0	16.40	16.35	16.45	16.00	17.05	4,937,168	80,992,405	16.405	5.203	5.187	5.219	5.076	5.409	15,563,004	5.2042	-3.81%
2004-04-14	0	17.05	17.05	17.10	17.00	17.55	981,000	16,968,550	17.297	5.409	5.409	5.425	5.393	5.568	3,092,321	5.4873	-2.85%
2004-04-13	0	17.55	17.50	17.55	17.50	18.00	1,146,000	20,358,000	17.764	5.568	5.552	5.568	5.552	5.710	3,612,436	5.6355	-0.57%
2004-04-08	0	17.65	17.60	17.70	17.60	17.90	976,000	17,283,600	17.709	5.599	5.583	5.615	5.583	5.679	3,076,560	5.6178	-1.40%
2004-04-07	0	17.90	17.95	18.00	17.70	18.15	1,237,000	22,114,500	17.878	5.679	5.694	5.710	5.615	5.758	3,899,287	5.6714	-0.83%
2004-04-06	0	18.05	17.95	18.05	17.70	18.10	3,480,000	62,164,650	17.863	5.726	5.694	5.726	5.615	5.742	10,969,701	5.6669	2.85%
2004-04-02	0	17.55	17.45	17.50	17.35	17.55	2,093,750	36,554,750	17.459	5.568	5.536	5.552	5.504	5.568	6,599,946	5.5386	0.29%
2004-04-01	0	17.50	17.45	17.50	17.15	17.50	1,733,000	30,073,696	17.354	5.552	5.536	5.552	5.441	5.552	5,462,785	5.5052	0.86%
2004-03-31	0	17.35	17.30	17.40	16.95	17.40	3,903,000	67,384,650	17.265	5.504	5.488	5.520	5.377	5.520	12,303,087	5.4771	0.29%
2004-03-30	0	17.30	17.25	17.30	16.45	17.35	2,851,000	48,544,250	17.027	5.488	5.472	5.488	5.219	5.504	8,986,959	5.4016	4.22%
2004-03-29	0	16.60	16.60	16.65	16.25	16.65	1,585,478	26,186,289	16.516	5.266	5.266	5.282	5.155	5.282	4,997,764	5.2396	0.61%
2004-03-26	0	16.50	16.50	16.55	16.45	16.90	1,605,000	26,587,100	16.565	5.234	5.234	5.250	5.219	5.361	5,059,302	5.2551	-0.90%
2004-03-25	0	16.65	16.65	16.70	16.30	16.75	2,809,000	46,526,550	16.563	5.282	5.282	5.298	5.171	5.314	8,854,566	5.2545	1.22%
2004-03-24	0	16.45	16.45	16.50	16.20	16.50	1,954,206	32,018,207	16.384	5.219	5.219	5.234	5.139	5.234	6,160,073	5.1977	1.54%
2004-03-23	0	16.20	16.15	16.20	16.10	16.45	2,663,000	43,411,250	16.302	5.139	5.123	5.139	5.108	5.219	8,394,343	5.1715	0.31%
2004-03-22	0	16.15	16.10	16.20	16.10	16.60	2,892,913	47,245,236	16.331	5.123	5.108	5.139	5.108	5.266	9,119,077	5.1809	-2.12%
2004-03-19	0	16.50	16.45	16.55	16.35	16.80	4,159,000	68,999,250	16.590	5.234	5.219	5.250	5.187	5.330	13,110,053	5.2631	-1.79%
2004-03-18	0	16.80	16.75	16.80	16.70	17.45	7,018,000	119,428,200	17.017	5.330	5.314	5.330	5.298	5.536	22,122,230	5.3986	-4.27%
2004-03-17	0	17.55	17.45	17.55	17.20	17.90	4,435,000	77,625,200	17.503	5.568	5.536	5.568	5.456	5.679	13,980,064	5.5526	0.00%
2004-03-16	0	17.55	17.50	17.55	17.40	18.20	9,130,500	160,821,400	17.614	5.568	5.552	5.568	5.520	5.774	28,781,279	5.5877	-4.10%
2004-03-15	0	18.30	18.25	18.30	18.25	18.80	1,688,210	31,101,477	18.423	5.805	5.790	5.805	5.790	5.964	5,321,597	5.8444	-0.81%
2004-03-12	0	18.45	18.40	18.45	18.05	18.50	2,888,000	52,784,550	18.277	5.853	5.837	5.853	5.726	5.869	9,103,591	5.7982	-0.27%
2004-03-11	0	18.50	18.45	18.55	17.95	18.60	1,818,062	33,093,582	18.203	5.869	5.853	5.885	5.694	5.901	5,730,918	5.7746	0.54%
2004-03-10	0	18.40	18.40	18.45	18.25	18.75	2,606,000	47,817,750	18.349	5.837	5.837	5.853	5.790	5.948	8,214,667	5.8210	-1.34%
2004-03-09	0	18.65	18.60	18.65	18.55	19.10	2,074,123	38,860,226	18.736	5.916	5.901	5.916	5.885	6.059	6,538,077	5.9437	-1.84%
2004-03-08	0	19.00	18.95	19.00	18.50	19.10	3,764,000	71,327,259	18.950	6.028	6.012	6.028	5.869	6.059	11,864,929	6.0116	3.54%
2004-03-05	0	18.35	18.35	18.45	18.35	18.65	3,673,000	68,023,850	18.520	5.821	5.821	5.853	5.821	5.916	11,578,078	5.8752	0.00%
2004-03-04	0	18.35	18.40	18.45	18.15	18.75	6,712,000	123,249,930	18.363	5.821	5.837	5.853	5.758	5.948	21,157,652	5.8253	2.23%
2004-03-03	0	17.95	17.95	18.00	17.70	19.00	9,166,000	166,834,000	18.201	5.694	5.694	5.710	5.615	6.028	28,893,183	5.7742	-4.27%
2004-03-02	0	18.75	18.70	18.75	18.70	19.70	7,359,000	140,975,100	19.157	5.948	5.932	5.948	5.932	6.250	23,197,134	6.0773	-4.09%
2004-03-01	0	19.55	19.50	19.55	19.30	19.90	8,222,367	161,733,357	19.670	6.202	6.186	6.202	6.123	6.313	25,918,651	6.2400	-4.40%
2004-02-27	0	20.45	-	-	-	-	15,000	306,825	20.455	6.488	-	-	-	-	47,283	6.4891	0.00%
2004-02-26	0	20.45	20.30	20.40	19.60	20.50	4,745,200	95,051,190	20.031	6.488	6.440	6.472	6.218	6.503	14,957,880	6.3546	4.34%
2004-02-25	0	19.60	19.60	19.65	19.55	20.25	2,350,000	46,564,450	19.815	6.218	6.218	6.234	6.202	6.424	7,407,700	6.2860	-2.73%
2004-02-24	0	20.15	20.15	20.20	20.00	20.65	4,012,000	81,494,400	20.313	6.392	6.392	6.408	6.345	6.551	12,646,678	6.4439	0.75%
2004-02-23	0	20.00	19.95	20.00	19.80	20.15	2,998,000	59,859,392	19.966	6.345	6.329	6.345	6.281	6.392	9,450,334	6.3341	-0.25%
2004-02-20	0	20.05	20.00	20.05	19.95	20.30	1,882,600	37,786,990	20.072	6.361	6.345	6.361	6.329	6.440	5,934,356	6.3675	-0.99%
2004-02-19	0	20.25	20.20	20.25	20.05	20.45	3,014,000	60,807,350	20.175	6.424	6.408	6.424	6.361	6.488	9,500,769	6.4003	-0.98%
2004-02-18	0	20.45	20.45	20.50	20.35	21.00	4,807,000	99,079,622	20.612	6.488	6.488	6.503	6.456	6.662	15,152,687	6.5387	-2.15%
2004-02-17	0	20.90	20.80	20.85	20.80	21.20	2,026,000	42,501,988	20.978	6.630	6.599	6.614	6.599	6.725	6,386,383	6.6551	-1.42%
2004-02-16	0	21.20	21.05	21.20	21.00	21.50	1,643,890	34,930,501	21.249	6.725	6.678	6.725	6.662	6.821	5,181,891	6.7409	-0.24%
2004-02-13	0	21.25	21.20	21.30	19.85	21.35	4,506,253	92,861,520	20.607	6.741	6.725	6.757	6.297	6.773	14,204,668	6.5374	6.25%
2004-02-12	0	20.00	19.95	20.00	19.90	20.25	2,637,000	52,960,500	20.084	6.345	6.329	6.345	6.313	6.424	8,312,385	6.3713	0.50%
2004-02-11	0	19.90	19.85	19.95	19.80	20.00	920,973	18,336,310	19.910	6.313	6.297	6.329	6.281	6.345	2,903,103	6.3161	0.00%
2004-02-10	0	19.90	19.85	19.90	19.90	20.20	1,023,000	20,496,000	20.035	6.313	6.297	6.313	6.313	6.408	3,224,714	6.3559	-1.49%
2004-02-09	0	20.20	20.10	20.20	19.95	20.20	2,616,000	52,587,600	20.102	6.408	6.376	6.408	6.329	6.408	8,246,189	6.3772	2.02%
2004-02-06	0	19.80	19.80	19.85	19.55	20.05	4,010,500	79,309,605	19.775	6.281	6.281	6.297	6.202	6.361	12,641,949	6.2735	1.54%
2004-02-05	0	19.50	19.45	19.55	19.40	19.90	2,644,000	51,664,250	19.540	6.186	6.170	6.202	6.154	6.313	8,334,451	6.1989	-1.27%
2004-02-04	0	19.75	19.65	19.75	19.60	19.90	2,388,000	47,103,522	19.725	6.265	6.234	6.265	6.218	6.313	7,527,484	6.2575	0.25%
2004-02-03	0	19.70	19.70	19.75	19.55	20.00	2,519,000	49,664,660	19.716	6.250	6.250	6.265	6.202	6.345	7,940,424	6.2547	-2.23%
2004-02-02	0	20.15	20.15	20.20	19.85	20.25	4,052,000	81,512,205	20.117	6.392	6.392	6.408	6.297	6.424	12,772,766	6.3817	-1.23%
2004-01-30	0	20.40	20.35	20.45	19.70	20.70	3,788,319	76,741,106	20.257	6.472	6.456	6.488	6.250	6.567	11,941,588	6.4264	2.51%
2004-01-29	0	19.90	19.80	19.90	19.10	20.00	3,319,000	64,823,400	19.531	6.313	6.281	6.313	6.059	6.345	10,462,194	6.1960	0.51%
2004-01-28	0	19.80	19.65	19.85	19.55	20.20	2,020,000	40,071,350	19.837	6.281	6.234	6.297	6.202	6.408	6,367,470	6.2931	-1.74%
2004-01-27	0	20.15	20.10	20.15	19.80	20.25	3,396,000	68,141,528	20.065	6.392	6.376	6.392	6.281	6.424	10,704,915	6.3654	1.51%
2004-01-26	0	19.85	19.80	19.85	19.55	19.95	2,636,531	52,193,508	19.796	6.297	6.281	6.297	6.202	6.329	8,310,907	6.2801	0.76%
2004-01-21	0	19.70	19.60	19.70	19.10	19.70	1,552,460	30,254,824	19.488	6.250	6.218	6.250	6.059	6.250	4,893,684	6.1824	2.34%
2004-01-20	0	19.25	19.15	19.30	18.60	19.60	1,968,723	37,638,284	19.118	6.107	6.075	6.123	5.901	6.218	6,205,834	6.0650	4.05%
2004-01-19	0	18.50	18.45	18.55	18.05	18.60	2,658,400	48,547,686	18.262	5.869	5.853	5.885	5.726	5.901	8,379,843	5.7934	2.49%
2004-01-16	0	18.05	17.80	17.90	17.90	19.35	3,592,000	66,266,074	18.448	5.726	5.647	5.679	5.679	6.139	11,322,748	5.8525	-5.50%
2004-01-15	0	19.10	19.10	19.25	19.00	19.80	2,698,000	52,728,350	19.543	6.059	6.059	6.107	6.028	6.281	8,504,670	6.1999	-1.04%
2004-01-14	0	19.30	19.30	19.40	18.95	19.80	3,304,354	63,836,579	19.319	6.123	6.123	6.154	6.012	6.281	10,416,027	6.1287	1.58%
2004-01-13	0	19.00	19.20	19.25	18.20	19.25	2,600,183	48,632,518	18.703	6.028	6.091	6.107	5.774	6.107	8,196,330	5.9335	0.80%
2004-01-12	0	18.85	18.80	18.85	18.80	19.90	2,683,739	51,673,908	19.254	5.980	5.964	5.980	5.964	6.313	8,459,716	6.1082	-5.51%
2004-01-09	0	19.95	19.90	19.95	18.55	20.00	7,391,369	142,980,246	19.344	6.329	6.313	6.329	5.885	6.345	23,299,168	6.1367	7.55%
2004-01-08	0	18.55	18.45	18.60	17.55	18.90	4,823,000	87,990,031	18.244	5.885	5.853	5.901	5.568	5.996	15,203,122	5.7876	6.00%
2004-01-07	0	17.50	17.60	17.70	17.40	18.00	2,717,000	48,214,500	17.745	5.552	5.583	5.615	5.520	5.710	8,564,562	5.6295	0.00%
2004-01-06	0	17.50	17.40	17.55	17.40	17.85	2,503,000	43,920,150	17.547	5.552	5.520	5.568	5.520	5.663	7,889,989	5.5666	-0.85%
2004-01-05	0	17.65	17.60	17.65	17.50	17.90	2,387,000	42,170,750	17.667	5.599	5.583	5.599	5.552	5.679	7,524,332	5.6046	-1.40%
2004-01-02	0	17.90	17.85	17.90	17.80	18.05	1,314,350	23,525,845	17.899	5.679	5.663	5.679	5.647	5.726	4,143,111	5.6783	0.85%
2003-12-31	0	17.75	17.70	17.75	17.60	17.80	458,005	8,096,337	17.677	5.631	5.615	5.631	5.583	5.647	1,443,729	5.6079	1.14%
2003-12-30	0	17.55	17.50	17.60	17.50	17.85	800,947	14,167,723	17.689	5.568	5.552	5.583	5.552	5.663	2,524,755	5.6115	0.29%
2003-12-29	0	17.50	17.50	17.55	17.25	17.70	912,006	15,968,221	17.509	5.552	5.552	5.568	5.472	5.615	2,874,837	5.5545	1.16%
2003-12-24	0	17.30	17.30	17.35	17.25	17.70	651,000	11,298,250	17.355	5.488	5.488	5.504	5.472	5.615	2,052,091	5.5057	-0.29%
2003-12-23	0	17.35	17.35	17.40	17.30	18.15	1,273,118	22,426,680	17.616	5.504	5.504	5.520	5.488	5.758	4,013,139	5.5883	-4.41%
2003-12-22	0	18.15	18.05	18.10	18.05	18.40	1,690,400	30,816,839	18.231	5.758	5.726	5.742	5.726	5.837	5,328,501	5.7834	0.55%
2003-12-19	0	18.05	18.00	18.05	17.10	18.15	2,736,000	48,771,800	17.826	5.726	5.710	5.726	5.425	5.758	8,624,454	5.6551	3.74%
2003-12-18	0	17.40	17.40	17.50	16.90	17.55	1,132,272	19,358,456	17.097	5.520	5.520	5.552	5.361	5.568	3,569,162	5.4238	2.35%
2003-12-17	0	17.00	16.90	17.05	16.80	17.30	1,371,354	23,347,983	17.025	5.393	5.361	5.409	5.330	5.488	4,322,800	5.4011	0.00%
2003-12-16	0	17.00	16.95	17.05	16.65	17.40	2,406,000	40,787,700	16.952	5.393	5.377	5.409	5.282	5.520	7,584,224	5.3780	-3.68%
2003-12-15	0	17.65	17.35	17.65	17.25	18.20	1,977,166	35,078,271	17.742	5.599	5.504	5.599	5.472	5.774	6,232,448	5.6283	-1.40%
2003-12-12	0	17.90	17.90	17.95	17.75	18.00	1,728,400	30,961,730	17.914	5.679	5.679	5.694	5.631	5.710	5,448,285	5.6828	0.85%
2003-12-11	0	17.75	17.75	17.80	17.55	17.80	1,139,833	20,175,702	17.701	5.631	5.631	5.647	5.568	5.647	3,592,996	5.6153	0.57%
2003-12-10	0	17.65	17.65	17.70	17.50	17.90	690,000	12,243,550	17.744	5.599	5.599	5.615	5.552	5.679	2,175,027	5.6291	0.86%
2003-12-09	0	17.50	17.50	17.55	17.20	17.90	1,254,000	22,208,600	17.710	5.552	5.552	5.568	5.456	5.679	3,952,875	5.6183	1.45%
2003-12-08	0	17.25	17.25	17.40	17.20	17.50	495,540	8,568,584	17.291	5.472	5.472	5.520	5.456	5.552	1,562,048	5.4855	-1.15%
2003-12-05	0	17.45	17.40	17.45	17.30	17.65	1,248,078	21,821,908	17.484	5.536	5.520	5.536	5.488	5.599	3,934,207	5.5467	0.00%
2003-12-04	0	17.45	17.40	17.45	17.35	17.55	547,000	9,529,700	17.422	5.536	5.520	5.536	5.504	5.568	1,724,260	5.5268	0.29%
2003-12-03	0	17.40	17.45	17.50	17.40	17.75	882,000	15,523,400	17.600	5.520	5.536	5.552	5.520	5.631	2,780,252	5.5835	0.29%
2003-12-02	0	17.35	17.40	17.45	17.30	18.00	1,575,000	27,453,110	17.431	5.504	5.520	5.536	5.488	5.710	4,964,735	5.5296	-2.25%
2003-12-01	0	17.75	17.60	17.75	17.45	17.80	2,039,755	36,160,786	17.728	5.631	5.583	5.631	5.536	5.647	6,429,742	5.6240	0.00%
2003-11-28	0	17.75	17.75	17.80	16.80	17.80	5,061,000	88,414,600	17.470	5.631	5.631	5.647	5.330	5.647	15,953,349	5.5421	5.65%
2003-11-27	0	16.80	16.80	16.95	16.50	17.00	1,447,000	24,062,450	16.629	5.330	5.330	5.377	5.234	5.393	4,561,252	5.2754	1.51%
2003-11-26	0	16.55	16.50	16.55	16.30	16.65	1,085,000	17,886,379	16.485	5.250	5.234	5.250	5.171	5.282	3,420,151	5.2297	0.91%
2003-11-25	0	16.40	16.30	16.40	16.15	16.50	763,000	12,459,986	16.330	5.203	5.171	5.203	5.123	5.234	2,405,138	5.1806	1.55%
2003-11-24	0	16.15	16.10	16.15	16.10	16.60	532,700	8,654,640	16.247	5.123	5.108	5.123	5.108	5.266	1,679,184	5.1541	-1.52%
2003-11-21	0	16.40	16.35	16.40	15.95	16.55	2,353,000	38,313,900	16.283	5.203	5.187	5.203	5.060	5.250	7,417,157	5.1656	1.23%
2003-11-20	0	16.20	16.20	16.25	16.10	16.40	925,000	15,001,950	16.218	5.139	5.139	5.155	5.108	5.203	2,915,797	5.1451	0.31%
2003-11-19	0	16.15	16.10	16.35	15.95	16.30	2,096,000	33,628,150	16.044	5.123	5.108	5.187	5.060	5.171	6,607,038	5.0897	-1.52%
2003-11-18	0	16.40	16.35	16.45	15.95	16.45	1,315,574	21,278,637	16.174	5.203	5.187	5.219	5.060	5.219	4,146,969	5.1311	0.61%
2003-11-17	0	16.30	16.25	16.30	15.80	16.35	1,521,000	24,551,950	16.142	5.171	5.155	5.171	5.012	5.187	4,794,516	5.1208	-0.61%
2003-11-14	0	16.40	16.35	16.50	16.35	16.50	1,349,281	22,153,662	16.419	5.203	5.187	5.234	5.187	5.234	4,253,221	5.2087	-0.30%
2003-11-13	0	16.45	16.40	16.45	16.30	16.45	2,279,861	37,408,419	16.408	5.219	5.203	5.219	5.171	5.219	7,186,607	5.2053	1.54%
2003-11-12	0	16.20	16.20	16.25	15.80	16.30	950,882	15,303,232	16.094	5.139	5.139	5.155	5.012	5.171	2,997,382	5.1055	0.31%
2003-11-11	0	16.15	16.10	16.20	15.80	16.30	1,533,120	24,704,444	16.114	5.123	5.108	5.139	5.012	5.171	4,832,721	5.1119	-1.52%
2003-11-10	0	16.40	16.45	16.50	15.85	16.55	2,310,380	37,646,192	16.294	5.203	5.219	5.234	5.028	5.250	7,282,809	5.1692	2.18%
2003-11-07	0	16.05	16.05	16.10	15.55	16.10	938,000	14,930,500	15.917	5.092	5.092	5.108	4.933	5.108	2,956,776	5.0496	1.90%
2003-11-06	0	15.75	15.70	15.75	15.50	16.30	2,226,000	35,201,750	15.814	4.996	4.981	4.996	4.917	5.171	7,016,826	5.0168	-3.37%
2003-11-05	0	16.30	16.25	16.30	16.10	16.45	1,705,732	27,709,285	16.245	5.171	5.155	5.171	5.108	5.219	5,376,830	5.1535	-0.31%
2003-11-04	0	16.35	16.30	16.35	16.05	16.50	2,037,000	33,268,700	16.332	5.187	5.171	5.187	5.092	5.234	6,421,058	5.1812	-0.30%
2003-11-03	0	16.40	16.40	16.45	15.80	16.80	5,306,805	87,093,944	16.412	5.203	5.203	5.219	5.012	5.330	16,728,179	5.2064	5.81%
2003-10-31	0	15.50	15.45	15.55	14.60	15.65	5,183,609	78,945,220	15.230	4.917	4.901	4.933	4.632	4.965	16,339,839	4.8315	6.16%
2003-10-30	0	14.60	14.60	14.70	14.15	14.70	2,859,000	40,894,500	14.304	4.632	4.632	4.663	4.489	4.663	9,012,176	4.5377	0.00%
2003-10-29	0	14.60	14.60	14.65	14.55	15.00	2,628,857	38,906,707	14.800	4.632	4.632	4.648	4.616	4.759	8,286,717	4.6951	-1.02%
2003-10-28	0	14.75	14.75	14.80	14.55	14.90	1,976,000	29,230,730	14.793	4.679	4.679	4.695	4.616	4.727	6,228,773	4.6929	0.00%
2003-10-27	0	14.75	14.65	14.80	14.60	15.00	2,566,000	37,905,950	14.772	4.679	4.648	4.695	4.632	4.759	8,088,578	4.6864	-1.67%
2003-10-24	0	15.00	14.90	15.00	14.70	15.00	1,913,000	28,361,100	14.825	4.759	4.727	4.759	4.663	4.759	6,030,183	4.7032	1.35%
2003-10-23	0	14.80	14.80	14.85	14.65	15.45	2,583,000	38,498,450	14.905	4.695	4.695	4.711	4.648	4.901	8,142,166	4.7283	-4.52%
2003-10-22	0	15.50	15.45	15.50	15.30	15.50	1,940,000	29,967,250	15.447	4.917	4.901	4.917	4.854	4.917	6,115,293	4.9004	0.32%
2003-10-21	0	15.45	15.35	15.45	15.35	15.45	1,570,654	24,204,391	15.410	4.901	4.870	4.901	4.870	4.901	4,951,036	4.8888	0.32%
2003-10-20	0	15.40	15.35	15.40	15.00	15.40	2,263,000	34,602,850	15.291	4.885	4.870	4.885	4.759	4.885	7,133,458	4.8508	1.65%
2003-10-17	0	15.15	15.15	15.25	15.05	15.35	719,374	10,911,423	15.168	4.806	4.806	4.838	4.774	4.870	2,267,620	4.8118	-0.98%
2003-10-16	0	15.30	15.30	15.35	15.25	15.40	1,673,000	25,629,998	15.320	4.854	4.854	4.870	4.838	4.885	5,273,652	4.8600	0.00%
2003-10-15	0	15.30	15.30	15.35	15.00	15.45	2,586,358	39,566,593	15.298	4.854	4.854	4.870	4.759	4.901	8,152,751	4.8532	0.99%
2003-10-14	0	15.15	15.05	15.15	15.00	15.55	1,924,300	29,243,104	15.197	4.806	4.774	4.806	4.759	4.933	6,065,803	4.8210	-1.62%
2003-10-13	0	15.40	15.40	15.45	15.20	15.50	1,544,778	23,613,349	15.286	4.885	4.885	4.901	4.822	4.917	4,869,469	4.8493	-0.65%
2003-10-10	0	15.50	15.50	15.55	15.10	15.55	4,425,000	67,750,630	15.311	4.917	4.917	4.933	4.790	4.933	13,948,542	4.8572	2.31%
2003-10-09	0	15.15	15.20	15.25	15.00	15.30	2,669,429	40,322,952	15.105	4.806	4.822	4.838	4.759	4.854	8,414,608	4.7920	0.00%
2003-10-08	0	15.15	15.15	15.20	14.65	15.40	4,004,000	60,611,900	15.138	4.806	4.806	4.822	4.648	4.885	12,621,460	4.8023	-0.33%
2003-10-07	0	15.20	15.20	15.25	14.75	15.25	3,024,556	45,482,079	15.038	4.822	4.822	4.838	4.679	4.838	9,534,044	4.7705	1.00%
2003-10-06	0	15.05	15.05	15.10	14.55	15.10	3,538,300	52,536,142	14.848	4.774	4.774	4.790	4.616	4.790	11,153,475	4.7103	3.44%
2003-10-03	0	14.55	14.50	14.60	14.20	14.60	2,769,589	39,908,475	14.410	4.616	4.600	4.632	4.505	4.632	8,730,334	4.5712	2.46%
2003-10-02	0	14.20	14.25	14.30	14.00	14.25	2,635,378	37,169,143	14.104	4.505	4.521	4.536	4.441	4.521	8,307,272	4.4743	1.79%
2003-09-30	0	13.95	13.85	13.90	13.80	14.00	1,545,926	21,481,735	13.896	4.425	4.394	4.410	4.378	4.441	4,873,088	4.4082	1.09%
2003-09-29	0	13.80	13.75	13.80	13.30	13.85	3,891,689	52,487,776	13.487	4.378	4.362	4.378	4.219	4.394	12,267,432	4.2786	2.60%
2003-09-26	0	13.45	13.40	13.45	13.30	13.80	5,255,476	71,398,951	13.586	4.267	4.251	4.267	4.219	4.378	16,566,379	4.3099	-2.18%
2003-09-25	0	13.75	13.75	13.80	13.50	14.05	2,181,371	30,032,005	13.767	4.362	4.362	4.378	4.283	4.457	6,876,146	4.3676	-0.87%
2003-09-24	0	14.05	14.10	14.15	13.70	14.20	3,680,406	51,355,274	13.954	4.400	4.416	4.431	4.290	4.447	11,751,982	4.3699	0.36%
2003-09-23	0	14.00	13.95	14.05	13.45	14.05	2,924,014	39,998,591	13.679	4.384	4.369	4.400	4.212	4.400	9,336,731	4.2840	2.56%
2003-09-22	0	13.65	13.65	13.70	13.65	13.90	788,515	10,838,437	13.745	4.275	4.275	4.290	4.275	4.353	2,517,824	4.3047	-1.44%
2003-09-19	0	13.85	13.80	13.85	13.80	14.30	1,993,303	27,950,298	14.022	4.337	4.322	4.337	4.322	4.478	6,364,858	4.3913	-2.46%
2003-09-18	0	14.20	14.15	14.20	14.20	14.60	1,100,756	15,783,538	14.339	4.447	4.431	4.447	4.447	4.572	3,514,847	4.4905	-2.41%
2003-09-17	0	14.55	14.45	14.55	14.40	14.70	1,932,185	28,041,011	14.513	4.557	4.525	4.557	4.510	4.604	6,169,701	4.5450	0.34%
2003-09-16	0	14.50	14.40	14.55	14.25	14.60	1,539,956	22,217,669	14.427	4.541	4.510	4.557	4.463	4.572	4,917,266	4.5183	0.69%
2003-09-15	0	14.40	14.35	14.40	14.20	14.60	1,067,357	15,259,377	14.296	4.510	4.494	4.510	4.447	4.572	3,408,200	4.4773	0.00%
2003-09-11	0	14.40	14.40	14.45	13.90	14.45	2,111,660	29,772,939	14.099	4.510	4.510	4.525	4.353	4.525	6,742,786	4.4155	2.49%
2003-09-10	0	14.05	14.00	14.05	14.00	14.40	2,692,436	38,036,478	14.127	4.400	4.384	4.400	4.384	4.510	8,597,274	4.4242	-3.44%
2003-09-09	0	14.55	14.55	14.65	14.55	15.00	2,218,336	32,765,660	14.770	4.557	4.557	4.588	4.557	4.698	7,083,416	4.6257	-2.35%
2003-09-08	0	14.90	14.85	14.90	14.65	15.00	2,080,394	30,743,960	14.778	4.666	4.651	4.666	4.588	4.698	6,642,950	4.6281	0.34%
2003-09-05	0	14.85	14.80	14.85	14.65	15.10	3,827,303	56,776,417	14.835	4.651	4.635	4.651	4.588	4.729	12,221,042	4.6458	-1.66%
2003-09-04	0	15.10	15.10	15.15	14.65	15.30	10,796,548	161,789,807	14.985	4.729	4.729	4.745	4.588	4.792	34,474,686	4.6930	2.37%
2003-09-03	0	14.75	14.75	14.80	14.25	15.00	9,032,625	131,794,358	14.591	4.619	4.619	4.635	4.463	4.698	28,842,266	4.5695	6.12%
2003-09-02	0	13.90	13.85	13.95	13.65	14.00	2,228,596	30,867,612	13.851	4.353	4.337	4.369	4.275	4.384	7,116,177	4.3377	1.46%
2003-09-01	0	13.70	13.70	13.75	13.30	13.75	4,773,462	64,675,791	13.549	4.290	4.290	4.306	4.165	4.306	15,242,242	4.2432	5.38%
2003-08-29	0	13.00	13.00	13.05	12.65	13.15	2,680,968	34,670,637	12.932	4.071	4.071	4.087	3.962	4.118	8,560,656	4.0500	0.78%
2003-08-28	0	12.90	12.85	12.90	12.70	13.05	947,807	12,216,213	12.889	4.040	4.024	4.040	3.977	4.087	3,026,463	4.0365	0.39%
2003-08-27	0	12.85	12.80	12.85	12.75	12.90	1,155,249	14,802,862	12.814	4.024	4.009	4.024	3.993	4.040	3,688,850	4.0129	0.39%
2003-08-26	0	12.80	12.75	12.80	12.70	12.90	1,406,179	17,952,083	12.767	4.009	3.993	4.009	3.977	4.040	4,490,100	3.9981	-0.39%
2003-08-25	0	12.85	12.85	12.90	12.80	13.15	1,181,393	15,391,818	13.029	4.024	4.024	4.040	4.009	4.118	3,772,331	4.0802	-1.15%
2003-08-22	0	13.00	13.00	13.05	12.85	13.05	2,492,178	32,227,446	12.931	4.071	4.071	4.087	4.024	4.087	7,957,826	4.0498	1.56%
2003-08-21	0	12.80	12.75	12.80	12.65	12.85	821,005	10,498,197	12.787	4.009	3.993	4.009	3.962	4.024	2,621,568	4.0045	1.19%
2003-08-20	0	12.65	12.65	12.70	12.65	12.85	1,328,490	16,912,042	12.730	3.962	3.962	3.977	3.962	4.024	4,242,029	3.9868	0.80%
2003-08-19	0	12.55	12.55	12.65	12.50	12.95	1,942,473	24,862,196	12.799	3.930	3.930	3.962	3.915	4.056	6,202,552	4.0084	-1.18%
2003-08-18	0	12.70	12.70	12.75	12.45	12.75	2,786,295	35,225,488	12.642	3.977	3.977	3.993	3.899	3.993	8,896,977	3.9593	2.01%
2003-08-15	0	12.45	12.40	12.45	12.20	12.45	1,324,389	16,371,032	12.361	3.899	3.883	3.899	3.821	3.899	4,228,934	3.8712	0.40%
2003-08-14	0	12.40	12.40	12.45	12.15	12.45	1,301,774	16,052,039	12.331	3.883	3.883	3.899	3.805	3.899	4,156,722	3.8617	1.22%
2003-08-13	0	12.25	12.25	12.30	12.20	12.60	4,997,079	62,114,683	12.430	3.836	3.836	3.852	3.821	3.946	15,956,279	3.8928	0.82%
2003-08-12	0	12.15	12.20	12.25	12.05	12.25	1,925,566	23,423,605	12.165	3.805	3.821	3.836	3.774	3.836	6,148,565	3.8096	0.83%
2003-08-11	0	12.05	12.05	12.10	11.80	12.10	1,126,248	13,365,539	11.867	3.774	3.774	3.789	3.695	3.789	3,596,246	3.7165	2.99%
2003-08-08	0	11.70	11.70	11.75	11.70	11.85	702,999	8,265,509	11.757	3.664	3.664	3.680	3.664	3.711	2,244,761	3.6821	-0.85%
2003-08-07	0	11.80	11.75	11.80	11.65	11.80	1,662,705	19,474,484	11.713	3.695	3.680	3.695	3.648	3.695	5,309,218	3.6681	0.00%
2003-08-06	0	11.80	11.75	11.80	11.65	11.95	2,084,391	24,566,203	11.786	3.695	3.680	3.695	3.648	3.742	6,655,713	3.6910	-1.26%
2003-08-05	0	11.95	11.95	12.00	11.95	12.10	837,081	10,036,372	11.990	3.742	3.742	3.758	3.742	3.789	2,672,901	3.7549	-0.83%
2003-08-04	0	12.05	12.05	12.10	11.90	12.25	995,321	12,041,440	12.098	3.774	3.774	3.789	3.727	3.836	3,178,181	3.7888	-0.82%
2003-08-01	0	12.15	12.10	12.20	12.00	12.25	2,472,216	30,101,391	12.176	3.805	3.789	3.821	3.758	3.836	7,894,085	3.8132	1.25%
2003-07-31	0	12.00	12.00	12.05	11.65	12.00	1,171,871	13,881,185	11.845	3.758	3.758	3.774	3.648	3.758	3,741,926	3.7096	1.27%
2003-07-30	0	11.85	11.80	11.85	11.75	12.15	1,712,950	20,492,648	11.963	3.711	3.695	3.711	3.680	3.805	5,469,657	3.7466	-2.47%
2003-07-29	0	12.15	12.15	12.20	11.80	12.20	4,825,999	58,041,385	12.027	3.805	3.805	3.821	3.695	3.821	15,409,999	3.7665	2.10%
2003-07-28	0	11.90	11.90	11.95	11.60	11.95	2,063,763	24,253,177	11.752	3.727	3.727	3.742	3.633	3.742	6,589,845	3.6804	3.03%
2003-07-25	0	11.55	11.50	11.55	11.50	11.65	1,538,902	17,804,643	11.570	3.617	3.601	3.617	3.601	3.648	4,913,900	3.6233	-0.43%
2003-07-24	0	11.60	11.55	11.60	11.55	11.60	789,178	9,138,033	11.579	3.633	3.617	3.633	3.617	3.633	2,519,941	3.6263	0.43%
2003-07-23	0	11.55	11.45	11.55	11.50	11.80	1,227,386	14,283,366	11.637	3.617	3.586	3.617	3.601	3.695	3,919,192	3.6445	-1.28%
2003-07-22	0	11.70	11.70	11.75	11.50	11.70	1,963,745	22,718,381	11.569	3.664	3.664	3.680	3.601	3.664	6,270,476	3.6231	1.74%
2003-07-21	0	11.50	11.50	11.55	11.50	11.70	1,969,981	22,749,777	11.548	3.601	3.601	3.617	3.601	3.664	6,290,388	3.6166	0.00%
2003-07-18	0	11.50	11.45	11.50	11.30	11.55	2,826,704	32,410,846	11.466	3.601	3.586	3.601	3.539	3.617	9,026,008	3.5908	0.88%
2003-07-17	0	11.40	11.40	11.45	11.35	11.85	2,952,317	34,026,588	11.525	3.570	3.570	3.586	3.555	3.711	9,427,106	3.6094	-3.80%
2003-07-16	0	11.85	11.85	11.90	11.75	12.00	2,731,386	32,388,013	11.858	3.711	3.711	3.727	3.680	3.758	8,721,646	3.7135	-1.25%
2003-07-15	0	12.00	12.00	12.05	11.50	12.05	7,389,918	86,167,290	11.660	3.758	3.758	3.774	3.601	3.774	23,596,903	3.6516	4.35%
2003-07-14	0	11.50	11.45	11.50	11.20	11.50	4,929,077	56,106,467	11.383	3.601	3.586	3.601	3.508	3.601	15,739,140	3.5648	3.14%
2003-07-11	0	11.15	11.15	11.20	10.95	11.25	1,874,875	20,811,262	11.100	3.492	3.492	3.508	3.429	3.523	5,986,703	3.4762	1.83%
2003-07-10	0	10.95	10.95	11.00	10.90	11.10	3,548,845	38,929,908	10.970	3.429	3.429	3.445	3.414	3.476	11,331,892	3.4354	-0.45%
2003-07-09	0	11.00	10.95	11.00	10.95	11.20	5,142,725	56,888,111	11.062	3.445	3.429	3.445	3.429	3.508	16,421,344	3.4643	-0.45%
2003-07-08	0	11.05	11.05	11.10	11.05	11.30	4,396,881	48,974,817	11.139	3.461	3.461	3.476	3.461	3.539	14,039,774	3.4883	0.91%
2003-07-07	0	10.95	10.90	10.95	10.80	11.10	1,903,000	20,896,800	10.981	3.429	3.414	3.429	3.382	3.476	6,076,510	3.4389	0.46%
2003-07-04	0	10.90	10.85	10.90	10.90	11.05	1,364,699	14,954,594	10.958	3.414	3.398	3.414	3.414	3.461	4,357,649	3.4318	-1.36%
2003-07-03	0	11.05	11.00	11.05	11.00	11.35	1,129,650	12,580,528	11.137	3.461	3.445	3.461	3.445	3.555	3,607,109	3.4877	-2.64%
2003-07-02	0	11.35	11.30	11.35	11.00	11.35	2,171,543	24,450,367	11.259	3.555	3.539	3.555	3.445	3.555	6,934,000	3.5262	3.18%
2003-06-30	0	11.00	10.90	11.00	10.85	11.20	1,225,742	13,503,786	11.017	3.445	3.414	3.445	3.398	3.508	3,913,943	3.4502	0.00%
2003-06-27	0	11.00	10.95	11.00	10.85	11.00	734,000	8,018,100	10.924	3.445	3.429	3.445	3.398	3.445	2,343,751	3.4211	1.38%
2003-06-26	0	10.85	10.85	10.90	10.75	10.90	1,064,000	11,520,360	10.827	3.398	3.398	3.414	3.367	3.414	3,397,481	3.3909	-0.91%
2003-06-25	0	10.95	10.90	10.95	10.90	11.00	1,353,000	14,803,350	10.941	3.429	3.414	3.429	3.414	3.445	4,320,293	3.4265	0.46%
2003-06-24	0	10.90	10.80	10.90	10.75	11.05	1,865,000	20,206,240	10.834	3.414	3.382	3.414	3.367	3.461	5,955,171	3.3931	-1.36%
2003-06-23	0	11.05	11.00	11.05	11.00	11.25	1,746,000	19,355,563	11.086	3.461	3.445	3.461	3.445	3.523	5,575,189	3.4717	-0.90%
2003-06-20	0	11.15	11.15	11.20	11.15	11.20	1,040,000	11,605,650	11.159	3.492	3.492	3.508	3.492	3.508	3,320,846	3.4948	-0.89%
2003-06-19	0	11.25	11.20	11.25	11.15	11.45	1,571,000	17,833,050	11.351	3.523	3.508	3.523	3.492	3.586	5,016,393	3.5550	-0.88%
2003-06-18	0	11.35	11.35	11.40	11.15	11.55	1,696,000	19,143,350	11.287	3.555	3.555	3.570	3.492	3.617	5,415,533	3.5349	-0.87%
2003-06-17	0	11.45	11.40	11.45	11.35	11.50	1,555,000	17,792,300	11.442	3.586	3.570	3.586	3.555	3.601	4,965,303	3.5833	1.33%
2003-06-16	0	11.30	11.30	11.35	11.20	11.45	1,619,000	18,330,450	11.322	3.539	3.539	3.555	3.508	3.586	5,169,663	3.5458	0.44%
2003-06-13	0	11.25	11.25	11.30	10.80	11.35	3,664,086	40,885,837	11.159	3.523	3.523	3.539	3.382	3.555	11,699,870	3.4946	3.69%
2003-06-12	0	10.85	10.85	10.90	10.85	11.05	815,530	8,907,031	10.922	3.398	3.398	3.414	3.398	3.461	2,604,086	3.4204	-0.91%
2003-06-11	0	10.95	10.95	11.00	10.90	11.05	2,413,027	26,465,695	10.968	3.429	3.429	3.445	3.414	3.461	7,705,087	3.4348	0.92%
2003-06-10	0	10.85	10.80	10.85	10.70	10.85	1,163,181	12,542,096	10.783	3.398	3.382	3.398	3.351	3.398	3,714,178	3.3768	0.46%
2003-06-09	0	10.80	10.80	10.85	10.60	10.80	1,573,946	16,938,630	10.762	3.382	3.382	3.398	3.320	3.382	5,025,800	3.3703	0.93%
2003-06-06	0	10.70	10.70	10.75	10.65	10.80	2,173,323	23,297,443	10.720	3.351	3.351	3.367	3.335	3.382	6,939,684	3.3571	0.00%
2003-06-05	0	10.70	10.65	10.70	10.65	10.85	2,122,000	22,894,350	10.789	3.351	3.335	3.351	3.335	3.398	6,775,803	3.3788	0.47%
2003-06-03	0	10.65	10.60	10.65	10.55	10.80	1,563,000	16,644,550	10.649	3.335	3.320	3.335	3.304	3.382	4,990,848	3.3350	-1.39%
2003-06-02	0	10.80	10.75	10.80	10.75	10.90	1,590,600	17,161,390	10.789	3.382	3.367	3.382	3.367	3.414	5,078,978	3.3789	0.93%
2003-05-30	0	10.70	10.65	10.70	10.55	10.75	1,335,000	14,249,500	10.674	3.351	3.335	3.351	3.304	3.367	4,262,817	3.3427	1.42%
2003-05-29	0	10.55	10.55	10.60	10.50	10.80	1,674,000	17,882,250	10.682	3.304	3.304	3.320	3.288	3.382	5,345,285	3.3454	-2.76%
2003-05-28	0	10.85	10.75	10.80	10.75	10.90	2,238,656	24,207,621	10.813	3.398	3.367	3.382	3.367	3.414	7,148,300	3.3865	1.40%
2003-05-27	0	10.70	10.70	10.75	10.65	10.90	3,623,000	38,991,150	10.762	3.351	3.351	3.367	3.335	3.414	11,568,678	3.3704	-1.38%
2003-05-26	0	10.85	10.80	10.85	10.60	10.90	3,830,000	41,297,950	10.783	3.398	3.382	3.398	3.320	3.414	12,229,654	3.3769	1.40%
2003-05-23	0	10.70	10.70	10.75	10.35	10.75	4,993,000	52,689,800	10.553	3.351	3.351	3.367	3.241	3.367	15,943,254	3.3048	4.39%
2003-05-22	0	10.25	10.25	10.30	10.05	10.25	2,664,000	27,056,550	10.156	3.210	3.210	3.226	3.147	3.210	8,506,475	3.1807	1.99%
2003-05-21	0	10.35	10.30	10.35	10.30	10.40	2,966,000	30,715,900	10.356	3.147	3.132	3.147	3.132	3.163	9,753,508	3.1492	0.49%
2003-05-20	0	10.30	10.30	10.35	10.15	10.35	1,802,000	18,550,000	10.294	3.132	3.132	3.147	3.087	3.147	5,925,766	3.1304	0.00%
2003-05-19	0	10.30	10.25	10.30	10.15	10.35	1,399,000	14,353,300	10.260	3.132	3.117	3.132	3.087	3.147	4,600,525	3.1199	0.98%
2003-05-16	0	10.20	10.15	10.25	10.10	10.30	1,931,000	19,724,500	10.215	3.102	3.087	3.117	3.071	3.132	6,349,974	3.1062	0.99%
2003-05-15	0	10.10	10.10	10.15	10.00	10.15	1,253,257	12,660,811	10.102	3.071	3.071	3.087	3.041	3.087	4,121,258	3.0721	0.50%
2003-05-14	0	10.05	10.00	10.05	10.00	10.20	1,476,014	14,894,342	10.091	3.056	3.041	3.056	3.041	3.102	4,853,781	3.0686	0.00%
2003-05-13	0	10.05	10.05	10.10	10.00	10.10	2,227,020	22,403,282	10.060	3.056	3.056	3.071	3.041	3.071	7,323,418	3.0591	0.50%
2003-05-12	0	10.00	10.00	10.05	9.900	10.05	2,643,000	26,417,700	9.9953	3.041	3.041	3.056	3.011	3.056	8,691,342	3.0395	1.52%
2003-05-09	0	9.850	9.800	9.850	9.750	9.950	2,869,257	28,183,500	9.8226	2.995	2.980	2.995	2.965	3.026	9,435,374	2.9870	0.51%
2003-05-07	0	9.800	9.750	9.800	9.700	10.05	3,387,518	33,196,585	9.7997	2.980	2.965	2.980	2.950	3.056	11,139,644	2.9800	-1.51%
2003-05-06	0	9.950	9.900	9.950	9.750	10.15	2,921,000	29,243,800	10.012	3.026	3.011	3.026	2.965	3.087	9,605,528	3.0445	0.51%
2003-05-05	0	9.900	9.850	9.900	9.600	9.900	2,852,000	27,758,390	9.7330	3.011	2.995	3.011	2.919	3.011	9,378,626	2.9598	4.21%
2003-05-02	0	9.500	9.500	9.550	9.400	9.550	2,213,000	20,991,790	9.4857	2.889	2.889	2.904	2.858	2.904	7,277,314	2.8846	1.60%
2003-04-30	0	9.350	9.300	9.350	9.300	9.750	4,249,000	40,156,900	9.4509	2.843	2.828	2.843	2.828	2.965	13,972,574	2.8740	-2.60%
2003-04-29	0	9.600	9.600	9.650	9.450	9.700	3,159,000	30,330,200	9.6012	2.919	2.919	2.935	2.874	2.950	10,388,176	2.9197	2.67%
2003-04-28	0	9.350	9.350	9.400	9.100	9.500	2,377,000	22,210,450	9.3439	2.843	2.843	2.858	2.767	2.889	7,816,618	2.8414	1.63%
2003-04-25	0	9.200	9.200	9.250	9.150	9.450	3,004,000	27,892,350	9.2851	2.798	2.798	2.813	2.782	2.874	9,878,468	2.8236	-3.16%
2003-04-24	0	9.500	9.450	9.500	9.300	9.750	4,757,000	44,842,600	9.4267	2.889	2.874	2.889	2.828	2.965	15,643,100	2.8666	-3.55%
2003-04-23	0	9.850	9.800	9.850	9.750	10.70	7,453,570	74,614,920	10.011	2.995	2.980	2.995	2.965	3.254	24,510,604	3.0442	-8.80%
2003-04-22	0	10.80	10.75	10.80	10.75	11.00	1,691,429	18,282,751	10.809	3.284	3.269	3.284	3.269	3.345	5,562,160	3.2870	-2.70%
2003-04-17	0	11.10	11.10	11.15	10.95	11.20	2,179,000	24,098,698	11.060	3.375	3.375	3.391	3.330	3.406	7,165,507	3.3632	-1.33%
2003-04-16	0	11.25	11.20	11.25	11.20	11.40	925,000	10,461,550	11.310	3.421	3.406	3.421	3.406	3.467	3,041,805	3.4393	-1.75%
2003-04-15	0	11.45	11.45	11.50	11.35	11.50	281,007	3,210,031	11.423	3.482	3.482	3.497	3.451	3.497	924,074	3.4738	0.00%
2003-04-14	0	11.45	11.40	11.45	11.30	11.50	531,000	6,045,050	11.384	3.482	3.467	3.482	3.436	3.497	1,746,161	3.4619	-0.87%
2003-04-11	0	11.55	11.40	11.55	11.20	11.55	570,523	6,476,804	11.352	3.512	3.467	3.512	3.406	3.512	1,876,130	3.4522	1.32%
2003-04-10	0	11.40	11.30	11.40	11.10	11.40	657,000	7,413,350	11.284	3.467	3.436	3.467	3.375	3.467	2,160,504	3.4313	1.79%
2003-04-09	0	11.20	11.15	11.25	11.10	11.40	1,740,000	19,461,150	11.185	3.406	3.391	3.421	3.375	3.467	5,721,882	3.4012	-2.18%
2003-04-08	0	11.45	11.40	11.60	11.40	11.70	848,000	9,791,200	11.546	3.482	3.467	3.528	3.467	3.558	2,788,596	3.5112	-2.14%
2003-04-07	0	11.70	11.70	11.75	11.30	11.70	1,633,000	18,939,300	11.598	3.558	3.558	3.573	3.436	3.558	5,370,020	3.5269	2.18%
2003-04-04	0	11.45	11.45	11.50	11.05	11.55	1,413,000	16,153,300	11.432	3.482	3.482	3.497	3.360	3.512	4,646,563	3.4764	0.88%
2003-04-03	0	11.35	11.25	11.30	11.25	11.50	675,500	7,655,462	11.333	3.451	3.421	3.436	3.421	3.497	2,221,340	3.4463	0.00%
2003-04-02	0	11.35	11.35	11.40	11.05	11.40	1,131,089	12,726,043	11.251	3.451	3.451	3.467	3.360	3.467	3,719,516	3.4214	0.89%
2003-04-01	0	11.25	11.20	11.25	11.05	11.50	2,503,000	28,126,450	11.237	3.421	3.406	3.421	3.360	3.497	8,230,961	3.4172	-1.75%
2003-03-31	0	11.45	11.45	11.50	11.05	11.50	2,266,000	25,275,250	11.154	3.482	3.482	3.497	3.360	3.497	7,451,601	3.3919	-0.87%
2003-03-28	0	11.55	11.50	11.55	11.25	11.55	778,000	8,873,600	11.406	3.512	3.497	3.512	3.421	3.512	2,558,405	3.4684	1.76%
2003-03-27	0	11.35	11.35	11.40	11.30	11.55	931,000	10,612,400	11.399	3.451	3.451	3.467	3.436	3.512	3,061,536	3.4664	-2.99%
2003-03-26	0	11.70	11.65	11.70	11.65	12.05	859,000	10,088,600	11.745	3.558	3.543	3.558	3.543	3.664	2,824,768	3.5715	-2.09%
2003-03-25	0	11.95	11.90	11.95	11.50	12.05	419,300	4,928,600	11.754	3.634	3.619	3.634	3.497	3.664	1,378,842	3.5744	2.14%
2003-03-24	0	11.70	11.70	11.75	11.65	12.05	885,479	10,477,339	11.832	3.558	3.558	3.573	3.543	3.664	2,911,843	3.5982	-1.27%
2003-03-21	0	11.85	11.80	11.85	11.80	12.00	1,034,000	12,257,250	11.854	3.604	3.588	3.604	3.588	3.649	3,400,245	3.6048	-0.84%
2003-03-20	0	11.95	11.90	11.95	11.80	12.20	2,023,000	24,269,993	11.997	3.634	3.619	3.634	3.588	3.710	6,652,510	3.6482	0.42%
2003-03-19	0	11.90	11.85	11.90	11.40	11.90	1,429,000	16,729,950	11.707	3.619	3.604	3.619	3.467	3.619	4,699,178	3.5602	3.48%
2003-03-18	0	11.50	11.45	11.50	11.35	11.55	1,163,000	13,308,434	11.443	3.497	3.482	3.497	3.451	3.512	3,824,454	3.4798	2.22%
2003-03-17	0	11.25	11.20	11.25	11.20	11.50	826,000	9,306,750	11.267	3.421	3.406	3.421	3.406	3.497	2,716,250	3.4263	-2.60%
2003-03-14	0	11.55	11.55	11.60	11.45	11.60	1,164,294	13,415,331	11.522	3.512	3.512	3.528	3.482	3.528	3,828,709	3.5039	2.21%
2003-03-13	0	11.30	11.15	11.30	11.10	11.30	676,315	7,554,918	11.171	3.436	3.391	3.436	3.375	3.436	2,224,020	3.3970	0.00%
2003-03-12	0	11.30	11.20	11.25	11.20	11.50	728,418	8,246,918	11.322	3.436	3.406	3.421	3.406	3.497	2,395,358	3.4429	0.89%
2003-03-11	0	11.20	11.20	11.25	10.95	11.30	772,000	8,630,250	11.179	3.406	3.406	3.421	3.330	3.436	2,538,674	3.3995	0.90%
2003-03-10	0	11.10	11.10	11.15	11.00	11.40	812,000	9,008,500	11.094	3.375	3.375	3.391	3.345	3.467	2,670,212	3.3737	-1.33%
2003-03-07	0	11.25	11.15	11.20	11.05	11.50	2,370,000	26,706,200	11.268	3.421	3.391	3.406	3.360	3.497	7,793,598	3.4267	-2.17%
2003-03-06	0	11.50	11.45	11.50	11.45	11.75	1,231,000	14,211,300	11.545	3.497	3.482	3.497	3.482	3.573	4,048,067	3.5106	-2.13%
2003-03-05	0	11.75	11.70	11.75	11.70	11.80	1,084,985	12,767,347	11.767	3.573	3.558	3.573	3.558	3.588	3,567,906	3.5784	-1.26%
2003-03-04	0	11.90	11.95	12.00	11.90	12.20	1,312,475	15,798,119	12.037	3.619	3.634	3.649	3.619	3.710	4,315,993	3.6604	-2.46%
2003-03-03	0	12.20	12.20	12.30	12.15	12.35	1,517,000	18,619,900	12.274	3.710	3.710	3.740	3.695	3.756	4,988,561	3.7325	0.83%
2003-02-28	0	12.10	12.10	12.15	12.10	12.15	497,000	6,023,550	12.120	3.680	3.680	3.695	3.680	3.695	1,634,354	3.6856	0.00%
2003-02-27	0	12.10	12.05	12.15	11.90	12.20	727,000	8,792,750	12.095	3.680	3.664	3.695	3.619	3.710	2,390,695	3.6779	0.83%
2003-02-26	0	12.00	11.90	12.00	11.80	12.00	313,000	3,732,650	11.925	3.649	3.619	3.649	3.588	3.649	1,029,281	3.6265	1.69%
2003-02-25	0	11.80	11.80	11.85	11.70	12.10	932,500	10,977,200	11.772	3.588	3.588	3.604	3.558	3.680	3,066,469	3.5798	-1.67%
2003-02-24	0	12.00	11.95	12.00	11.95	12.10	504,000	6,053,500	12.011	3.649	3.634	3.649	3.634	3.680	1,657,373	3.6525	-0.41%
2003-02-21	0	12.05	12.00	12.05	12.00	12.20	682,000	8,216,326	12.047	3.664	3.649	3.664	3.649	3.710	2,242,715	3.6636	-0.82%
2003-02-20	0	12.15	12.10	12.15	12.05	12.25	1,450,261	17,603,349	12.138	3.695	3.680	3.695	3.664	3.725	4,769,094	3.6911	1.25%
2003-02-19	0	12.00	12.05	12.10	11.95	12.40	1,568,000	19,067,700	12.161	3.649	3.664	3.680	3.634	3.771	5,156,271	3.6980	-2.44%
2003-02-18	0	12.30	12.25	12.30	12.25	12.50	879,000	10,865,433	12.361	3.740	3.725	3.740	3.725	3.801	2,890,537	3.7590	-0.81%
2003-02-17	0	12.40	12.40	12.45	12.35	12.60	2,412,000	30,137,700	12.495	3.771	3.771	3.786	3.756	3.832	7,931,713	3.7996	0.40%
2003-02-14	0	12.35	12.30	12.35	12.30	12.60	1,004,010	12,455,775	12.406	3.756	3.740	3.756	3.740	3.832	3,301,625	3.7726	-1.59%
2003-02-13	0	12.55	12.40	12.55	12.15	12.60	3,603,695	44,528,802	12.356	3.816	3.771	3.816	3.695	3.832	11,850,528	3.7575	1.21%
2003-02-12	0	12.40	12.35	12.40	12.25	12.40	1,529,309	18,875,518	12.343	3.771	3.756	3.771	3.725	3.771	5,029,038	3.7533	1.22%
2003-02-11	0	12.25	12.25	12.30	12.15	12.45	1,485,000	18,155,866	12.226	3.725	3.725	3.740	3.695	3.786	4,883,331	3.7179	0.41%
2003-02-10	0	12.20	12.15	12.25	12.00	12.30	555,000	6,728,550	12.124	3.710	3.695	3.725	3.649	3.740	1,825,083	3.6867	1.24%
2003-02-07	0	12.05	12.05	12.15	12.05	12.20	601,000	7,259,095	12.078	3.664	3.664	3.695	3.664	3.710	1,976,351	3.6730	-0.41%
2003-02-06	0	12.10	12.05	12.10	12.00	12.25	2,232,630	27,040,039	12.111	3.680	3.664	3.680	3.649	3.725	7,341,866	3.6830	-0.41%
2003-02-05	0	12.15	12.15	12.25	12.15	12.60	1,204,750	14,805,361	12.289	3.695	3.695	3.725	3.695	3.832	3,961,746	3.7371	-3.57%
2003-02-04	0	12.60	12.55	12.60	12.35	12.70	1,379,000	17,224,500	12.491	3.832	3.816	3.832	3.756	3.862	4,534,756	3.7983	0.40%
2003-01-30	0	12.55	12.40	12.55	12.30	12.60	1,840,000	22,950,300	12.473	3.816	3.771	3.816	3.740	3.832	6,050,726	3.7930	-0.40%
2003-01-29	0	12.60	12.55	12.60	12.10	12.80	7,514,600	93,897,170	12.495	3.832	3.816	3.832	3.680	3.892	24,711,298	3.7998	2.86%
2003-01-28	0	12.25	12.20	12.25	11.70	12.35	3,733,000	45,047,100	12.067	3.725	3.710	3.725	3.558	3.756	12,275,740	3.6696	4.70%
2003-01-27	0	11.70	11.70	11.75	11.50	11.85	1,702,000	19,903,100	11.694	3.558	3.558	3.573	3.497	3.604	5,596,922	3.5561	-2.09%
2003-01-24	0	11.95	11.90	12.00	11.75	12.20	2,936,000	35,001,050	11.921	3.634	3.619	3.649	3.573	3.710	9,654,854	3.6252	-1.24%
2003-01-23	0	12.10	12.05	12.10	11.60	12.15	3,822,000	45,784,150	11.979	3.680	3.664	3.680	3.528	3.695	12,568,411	3.6428	2.54%
2003-01-22	0	11.80	11.75	11.80	11.50	11.80	1,084,000	12,627,700	11.649	3.588	3.573	3.588	3.497	3.588	3,564,667	3.5425	1.29%
2003-01-21	0	11.65	11.65	11.70	11.50	11.70	1,360,064	15,784,580	11.606	3.543	3.543	3.558	3.497	3.558	4,472,486	3.5293	1.30%
2003-01-20	0	11.50	11.50	11.55	11.40	11.70	834,000	9,575,300	11.481	3.497	3.497	3.512	3.467	3.558	2,742,557	3.4914	-1.71%
2003-01-17	0	11.70	11.70	11.75	11.65	11.85	1,089,000	12,795,250	11.750	3.558	3.558	3.573	3.543	3.604	3,581,109	3.5730	-2.09%
2003-01-16	0	11.95	11.90	12.00	11.85	12.00	2,933,500	35,004,050	11.933	3.634	3.619	3.649	3.604	3.649	9,646,633	3.6286	-0.83%
2003-01-15	0	12.05	12.00	12.05	11.80	12.05	2,500,638	29,850,274	11.937	3.664	3.649	3.664	3.588	3.664	8,223,193	3.6300	2.55%
2003-01-14	0	11.75	11.75	11.80	11.70	12.05	1,577,000	18,814,150	11.930	3.573	3.573	3.588	3.558	3.664	5,185,867	3.6280	-2.89%
2003-01-13	0	12.10	12.05	12.10	11.90	12.10	2,880,778	34,689,136	12.042	3.680	3.664	3.680	3.619	3.680	9,473,260	3.6618	2.11%
2003-01-10	0	11.85	11.85	11.90	11.75	12.10	4,806,241	56,901,968	11.839	3.604	3.604	3.619	3.573	3.680	15,805,026	3.6002	1.72%
2003-01-09	0	11.65	11.65	11.70	11.25	11.70	2,366,000	27,183,617	11.489	3.543	3.543	3.558	3.421	3.558	7,780,445	3.4938	3.56%
2003-01-08	0	11.25	11.25	11.30	11.20	11.40	1,631,000	18,480,000	11.330	3.421	3.421	3.436	3.406	3.467	5,363,443	3.4455	0.00%
2003-01-07	0	11.25	11.20	11.30	11.20	11.30	972,600	10,922,500	11.230	3.421	3.406	3.436	3.406	3.436	3,198,335	3.4151	0.00%
2003-01-06	0	11.25	11.20	11.25	11.00	11.30	1,186,000	13,239,750	11.163	3.421	3.406	3.421	3.345	3.436	3,900,088	3.3947	2.27%
2003-01-03	0	11.00	11.00	11.05	10.90	11.05	889,000	9,781,800	11.003	3.345	3.345	3.360	3.315	3.360	2,923,422	3.3460	1.85%
2003-01-02	0	10.80	10.75	10.80	10.65	10.80	781,606	8,383,624	10.726	3.284	3.269	3.284	3.239	3.284	2,570,263	3.2618	0.47%
2002-12-31	0	10.75	10.65	10.70	10.70	10.95	1,267,000	13,681,350	10.798	3.269	3.239	3.254	3.254	3.330	4,166,451	3.2837	-1.38%
2002-12-30	0	10.90	10.85	10.90	10.85	11.20	1,622,000	17,727,850	10.930	3.315	3.299	3.315	3.299	3.406	5,333,847	3.3237	-2.68%
2002-12-27	0	11.20	11.20	11.25	11.15	11.30	747,000	8,388,350	11.229	3.406	3.406	3.421	3.391	3.436	2,456,463	3.4148	0.00%
2002-12-24	0	11.20	11.20	11.25	11.20	11.30	1,187,000	13,340,550	11.239	3.406	3.406	3.421	3.406	3.436	3,903,376	3.4177	-0.44%
2002-12-23	0	11.25	11.25	11.30	11.25	11.40	698,000	7,895,050	11.311	3.421	3.421	3.436	3.421	3.467	2,295,330	3.4396	-1.32%
2002-12-20	0	11.40	11.35	11.40	11.25	11.40	541,000	6,127,376	11.326	3.467	3.451	3.467	3.421	3.467	1,779,045	3.4442	0.00%
2002-12-19	0	11.40	11.35	11.40	11.20	11.45	1,066,561	12,017,705	11.268	3.467	3.451	3.467	3.406	3.482	3,507,320	3.4265	0.44%
2002-12-18	0	11.35	11.30	11.35	11.30	11.50	1,241,600	14,082,590	11.342	3.451	3.436	3.451	3.436	3.497	4,082,925	3.4491	-1.30%
2002-12-17	0	11.50	11.40	11.45	11.35	11.50	922,000	10,572,000	11.466	3.497	3.467	3.482	3.451	3.497	3,031,940	3.4869	2.22%
2002-12-16	0	11.25	11.25	11.30	11.25	11.55	2,198,443	25,006,134	11.374	3.421	3.421	3.436	3.421	3.512	7,229,444	3.4589	-1.75%
2002-12-13	0	11.45	11.45	11.50	11.40	11.70	1,801,068	20,691,990	11.489	3.482	3.482	3.497	3.467	3.558	5,922,701	3.4937	-2.14%
2002-12-12	0	11.70	11.65	11.70	11.65	11.75	927,900	10,849,750	11.693	3.558	3.543	3.558	3.543	3.573	3,051,342	3.5557	0.86%
2002-12-11	0	11.60	11.60	11.65	11.60	11.95	1,525,213	17,873,495	11.719	3.528	3.528	3.543	3.528	3.634	5,015,569	3.5636	-2.11%
2002-12-10	0	11.85	11.80	11.90	11.65	11.95	2,642,000	31,250,900	11.829	3.604	3.588	3.619	3.543	3.634	8,688,054	3.5970	0.85%
2002-12-09	0	11.75	11.70	11.75	11.65	11.80	1,858,753	21,811,582	11.735	3.573	3.558	3.573	3.543	3.588	6,112,394	3.5684	0.86%
2002-12-06	0	11.65	11.65	11.70	11.60	11.70	1,396,000	16,279,400	11.661	3.543	3.543	3.558	3.528	3.558	4,590,660	3.5462	-0.85%
2002-12-05	0	11.75	11.75	11.80	11.65	11.80	1,519,000	17,833,000	11.740	3.573	3.573	3.588	3.543	3.588	4,995,138	3.5701	0.43%
2002-12-04	0	11.70	11.70	11.75	11.65	11.90	3,563,600	41,885,500	11.754	3.558	3.558	3.573	3.543	3.619	11,718,678	3.5743	-0.85%
2002-12-03	0	11.80	11.75	11.80	11.65	12.00	8,079,265	95,565,787	11.829	3.588	3.573	3.588	3.543	3.649	26,568,163	3.5970	0.43%
2002-12-02	0	11.75	11.70	11.75	11.25	11.75	3,315,000	38,391,950	11.581	3.573	3.558	3.573	3.421	3.573	10,901,173	3.5218	4.44%
2002-11-29	0	11.25	11.25	11.35	11.25	11.45	1,422,699	16,131,779	11.339	3.421	3.421	3.451	3.421	3.482	4,678,458	3.4481	-1.75%
2002-11-28	0	11.45	11.45	11.50	11.35	11.55	2,701,000	30,952,100	11.459	3.482	3.482	3.497	3.451	3.512	8,882,072	3.4848	1.78%
2002-11-27	0	11.25	11.25	11.30	11.25	11.40	1,066,000	12,061,900	11.315	3.421	3.421	3.436	3.421	3.467	3,505,475	3.4409	-1.32%
2002-11-26	0	11.40	11.40	11.45	11.40	11.60	1,167,000	13,392,300	11.476	3.467	3.467	3.482	3.467	3.528	3,837,607	3.4898	-1.72%
2002-11-25	0	11.60	11.60	11.65	11.30	11.65	1,699,000	19,522,400	11.491	3.528	3.528	3.543	3.436	3.543	5,587,056	3.4942	2.65%
2002-11-22	0	11.30	11.30	11.35	11.20	11.40	2,181,550	24,642,205	11.296	3.436	3.436	3.451	3.406	3.467	7,173,892	3.4350	0.00%
2002-11-21	0	11.30	11.30	11.35	11.30	11.45	1,568,276	17,819,177	11.362	3.436	3.436	3.451	3.436	3.482	5,157,179	3.4552	0.44%
2002-11-20	0	11.25	11.20	11.25	11.20	11.40	3,380,000	38,214,200	11.306	3.421	3.406	3.421	3.406	3.467	11,114,921	3.4381	-0.88%
2002-11-19	0	11.35	11.35	11.40	11.30	11.50	2,763,179	31,376,555	11.355	3.451	3.451	3.467	3.436	3.497	9,086,543	3.4531	-0.87%
2002-11-18	0	11.45	11.40	11.45	11.40	11.75	2,913,000	33,591,550	11.532	3.482	3.467	3.482	3.467	3.573	9,579,220	3.5067	-2.14%
2002-11-15	0	11.70	11.65	11.70	11.60	11.75	2,687,000	31,388,950	11.682	3.558	3.543	3.558	3.528	3.573	8,836,033	3.5524	0.86%
2002-11-14	0	11.60	11.55	11.60	11.50	11.60	1,531,161	17,689,110	11.553	3.528	3.512	3.528	3.497	3.528	5,035,128	3.5131	1.75%
2002-11-13	0	11.40	11.40	11.45	11.30	11.50	3,437,866	39,075,898	11.366	3.467	3.467	3.482	3.436	3.497	11,305,210	3.4565	-0.87%
2002-11-12	0	11.50	11.50	11.55	11.45	11.70	2,603,000	30,070,000	11.552	3.497	3.497	3.512	3.482	3.558	8,559,805	3.5129	-1.71%
2002-11-11	0	11.70	11.65	11.70	11.60	11.90	2,343,064	27,427,078	11.706	3.558	3.543	3.558	3.528	3.619	7,705,021	3.5596	-1.68%
2002-11-08	0	11.90	11.90	11.95	11.90	12.05	4,580,000	54,737,850	11.951	3.619	3.619	3.634	3.619	3.664	15,061,047	3.6344	-0.83%
2002-11-07	0	12.00	12.00	12.05	11.95	12.25	2,567,000	30,848,925	12.018	3.649	3.649	3.664	3.634	3.725	8,441,421	3.6545	-1.23%
2002-11-06	0	12.15	12.10	12.20	12.05	12.35	2,409,000	29,364,650	12.190	3.695	3.680	3.710	3.664	3.756	7,921,848	3.7068	-0.41%
2002-11-05	0	12.20	12.20	12.25	12.20	12.30	539,000	6,603,200	12.251	3.710	3.710	3.725	3.710	3.740	1,772,468	3.7254	-1.21%
2002-11-04	0	12.35	12.30	12.35	12.05	12.35	1,051,000	12,905,950	12.280	3.756	3.740	3.756	3.664	3.756	3,456,149	3.7342	2.92%
2002-11-01	0	12.00	12.00	12.05	12.00	12.15	403,000	4,865,828	12.074	3.649	3.649	3.664	3.649	3.695	1,325,241	3.6717	-1.23%
2002-10-31	0	12.15	12.10	12.15	12.10	12.35	1,495,090	18,279,180	12.226	3.695	3.680	3.695	3.680	3.756	4,916,511	3.7179	-1.22%
2002-10-30	0	12.30	12.25	12.30	12.05	12.30	944,600	11,508,568	12.184	3.740	3.725	3.740	3.664	3.740	3,106,259	3.7050	1.23%
2002-10-29	0	12.15	12.10	12.20	12.10	12.35	1,052,000	12,810,000	12.177	3.695	3.680	3.710	3.680	3.756	3,459,437	3.7029	-2.02%
2002-10-28	0	12.40	12.40	12.45	12.05	12.45	715,000	8,830,050	12.350	3.771	3.771	3.786	3.664	3.786	2,351,233	3.7555	1.22%
2002-10-25	0	12.25	12.20	12.25	12.10	12.30	788,500	9,636,355	12.221	3.725	3.710	3.725	3.680	3.740	2,592,934	3.7164	-1.21%
2002-10-24	0	12.40	12.35	12.45	12.35	12.60	770,000	9,581,150	12.443	3.771	3.756	3.786	3.756	3.832	2,532,097	3.7839	-0.40%
2002-10-23	0	12.45	12.40	12.45	12.00	12.50	1,563,000	19,280,100	12.335	3.786	3.771	3.786	3.649	3.801	5,139,829	3.7511	3.32%
2002-10-22	0	12.05	12.05	12.10	12.05	12.45	1,041,000	12,699,950	12.200	3.664	3.664	3.680	3.664	3.786	3,423,264	3.7099	-0.82%
2002-10-21	0	12.15	12.15	12.20	12.10	12.50	751,900	9,262,205	12.318	3.695	3.695	3.710	3.680	3.801	2,472,577	3.7460	-2.41%
2002-10-18	0	12.45	12.45	12.50	12.30	12.65	2,472,000	30,925,200	12.510	3.786	3.786	3.801	3.740	3.847	8,129,019	3.8043	1.63%
2002-10-17	0	12.25	12.20	12.25	11.90	12.30	2,608,000	31,721,558	12.163	3.725	3.710	3.725	3.619	3.740	8,576,247	3.6988	2.94%
2002-10-16	0	11.90	11.85	11.90	11.80	11.95	1,768,580	20,969,073	11.856	3.619	3.604	3.619	3.588	3.634	5,815,866	3.6055	2.59%
2002-10-15	0	11.60	11.60	11.65	11.40	11.65	1,418,000	16,329,850	11.516	3.528	3.528	3.543	3.467	3.543	4,663,005	3.5020	3.11%
2002-10-11	0	11.25	11.20	11.25	11.15	11.40	1,300,166	14,611,726	11.238	3.421	3.406	3.421	3.391	3.467	4,275,516	3.4175	0.00%
2002-10-10	0	11.25	11.20	11.30	11.00	11.30	1,745,250	19,469,125	11.155	3.421	3.406	3.436	3.345	3.436	5,739,147	3.3923	-0.88%
2002-10-09	0	11.35	11.30	11.35	11.20	11.40	1,782,173	20,097,171	11.277	3.451	3.436	3.451	3.406	3.467	5,860,566	3.4292	0.89%
2002-10-08	0	11.25	11.20	11.25	11.10	11.30	1,456,854	16,390,659	11.251	3.421	3.406	3.421	3.375	3.436	4,790,774	3.4213	0.45%
2002-10-07	0	11.20	11.15	11.20	11.10	11.25	1,888,000	21,064,942	11.157	3.406	3.391	3.406	3.375	3.421	6,208,571	3.3929	-0.44%
2002-10-04	0	11.25	11.20	11.25	11.15	11.50	3,010,000	33,972,195	11.286	3.421	3.406	3.421	3.391	3.497	9,898,199	3.4322	-2.17%
2002-10-03	0	11.50	11.45	11.50	11.25	11.65	1,626,930	18,598,116	11.431	3.497	3.482	3.497	3.421	3.543	5,350,059	3.4762	-0.86%
2002-10-02	0	11.60	11.60	11.75	11.50	12.05	1,483,500	17,396,426	11.727	3.528	3.528	3.573	3.497	3.664	4,878,398	3.5660	-2.11%
2002-09-30	0	11.85	11.85	12.05	11.60	12.00	1,673,000	19,564,000	11.694	3.604	3.604	3.664	3.528	3.649	5,501,557	3.5561	-0.84%
2002-09-27	0	11.95	11.95	12.00	11.90	12.05	737,000	8,817,200	11.964	3.634	3.634	3.649	3.619	3.664	2,423,579	3.6381	-0.42%
2002-09-26	0	12.00	12.00	12.05	11.95	12.20	1,259,600	15,183,955	12.055	3.649	3.649	3.664	3.634	3.710	4,142,117	3.6657	0.00%
2002-09-25	0	12.00	11.95	12.00	11.80	12.05	1,766,000	21,098,250	11.947	3.649	3.634	3.649	3.588	3.664	5,807,382	3.6330	0.00%
2002-09-24	0	12.00	11.95	12.00	11.75	12.15	2,238,000	26,619,750	11.894	3.649	3.634	3.649	3.573	3.695	7,359,525	3.6170	-1.23%
2002-09-23	0	12.15	12.10	12.15	11.90	12.15	623,000	7,488,500	12.020	3.695	3.680	3.695	3.619	3.695	2,048,697	3.6553	0.41%
2002-09-20	0	12.25	12.20	12.30	12.10	12.25	1,034,000	12,591,000	12.177	3.680	3.665	3.695	3.635	3.680	3,442,397	3.6576	-2.00%
2002-09-19	0	12.50	12.50	12.55	11.90	12.55	2,899,000	35,737,350	12.327	3.755	3.755	3.770	3.574	3.770	9,651,362	3.7028	5.04%
2002-09-18	0	11.90	11.90	11.95	11.80	12.50	1,758,000	20,919,850	11.900	3.574	3.574	3.589	3.544	3.755	5,852,741	3.5744	-5.18%
2002-09-17	0	12.55	12.50	12.55	12.10	12.70	3,472,000	43,257,700	12.459	3.770	3.755	3.770	3.635	3.815	11,558,996	3.7423	3.72%
2002-09-16	0	12.10	12.00	12.10	11.65	12.20	2,754,893	32,947,659	11.960	3.635	3.604	3.635	3.499	3.665	9,171,601	3.5924	2.98%
2002-09-13	0	11.75	11.75	11.80	11.60	11.80	3,878,210	45,479,595	11.727	3.529	3.529	3.544	3.484	3.544	12,911,352	3.5225	0.86%
2002-09-12	0	11.65	11.65	11.70	11.50	11.85	1,886,900	21,956,860	11.636	3.499	3.499	3.514	3.454	3.559	6,281,875	3.4953	0.00%
2002-09-11	0	11.65	11.60	11.65	11.60	11.80	384,420	4,471,593	11.632	3.499	3.484	3.499	3.484	3.544	1,279,813	3.4939	0.00%
2002-09-10	0	11.65	11.60	11.65	11.35	11.65	2,546,436	29,408,737	11.549	3.499	3.484	3.499	3.409	3.499	8,477,605	3.4690	4.02%
2002-09-09	0	11.20	11.15	11.20	11.15	11.90	2,855,830	32,587,187	11.411	3.364	3.349	3.364	3.349	3.574	9,507,640	3.4275	-4.68%
2002-09-06	0	11.75	11.75	11.80	11.60	11.85	933,000	10,950,900	11.737	3.529	3.529	3.544	3.484	3.559	3,106,147	3.5256	0.86%
2002-09-05	0	11.65	11.60	11.65	11.60	12.10	1,670,630	19,772,043	11.835	3.499	3.484	3.499	3.484	3.635	5,561,868	3.5549	-2.51%
2002-09-04	0	11.95	11.90	11.95	11.70	12.00	2,284,000	27,161,800	11.892	3.589	3.574	3.589	3.514	3.604	7,603,902	3.5721	-0.42%
2002-09-03	0	12.00	11.95	12.00	11.95	12.15	2,571,000	30,932,598	12.031	3.604	3.589	3.604	3.589	3.650	8,559,383	3.6139	0.00%
2002-09-02	0	12.00	11.95	12.05	11.85	12.20	3,372,830	40,435,044	11.988	3.604	3.589	3.619	3.559	3.665	11,228,839	3.6010	-3.23%
2002-08-30	0	12.40	12.35	12.40	12.10	12.40	2,518,000	30,899,220	12.271	3.725	3.710	3.725	3.635	3.725	8,382,936	3.6860	0.81%
2002-08-29	0	12.30	12.25	12.30	12.25	12.50	1,148,000	14,118,900	12.299	3.695	3.680	3.695	3.680	3.755	3,821,926	3.6942	-0.81%
2002-08-28	0	12.40	12.35	12.40	12.40	12.60	3,164,000	39,497,750	12.483	3.725	3.710	3.725	3.725	3.785	10,533,601	3.7497	-1.20%
2002-08-27	0	12.55	12.50	12.55	12.50	12.80	827,000	10,459,450	12.647	3.770	3.755	3.770	3.755	3.845	2,753,252	3.7989	-1.57%
2002-08-26	0	12.75	12.70	12.75	12.70	12.90	617,000	7,879,650	12.771	3.830	3.815	3.830	3.815	3.875	2,054,119	3.8360	-1.16%
2002-08-23	0	12.90	12.90	12.95	12.90	13.10	1,094,000	14,215,600	12.994	3.875	3.875	3.890	3.875	3.935	3,642,149	3.9031	0.00%
2002-08-22	0	12.90	12.80	12.90	12.70	12.95	1,112,000	14,277,200	12.839	3.875	3.845	3.875	3.815	3.890	3,702,075	3.8565	2.38%
2002-08-21	0	12.60	12.65	12.70	12.45	12.80	1,349,000	17,134,500	12.702	3.785	3.800	3.815	3.740	3.845	4,491,096	3.8152	0.80%
2002-08-20	0	12.50	12.50	12.55	12.45	13.00	1,965,000	24,809,250	12.626	3.755	3.755	3.770	3.740	3.905	6,541,886	3.7924	-1.57%
2002-08-19	0	12.70	12.60	12.70	12.50	12.70	368,000	4,614,700	12.540	3.815	3.785	3.815	3.755	3.815	1,225,147	3.7666	0.79%
2002-08-16	0	12.60	12.55	12.60	12.45	12.75	982,000	12,373,950	12.601	3.785	3.770	3.785	3.740	3.830	3,269,278	3.7849	0.80%
2002-08-15	0	12.50	12.45	12.50	12.45	12.70	1,565,000	19,658,675	12.561	3.755	3.740	3.755	3.740	3.815	5,210,204	3.7731	1.21%
2002-08-14	0	12.35	12.25	12.35	12.10	12.40	1,508,410	18,435,183	12.222	3.710	3.680	3.710	3.635	3.725	5,021,805	3.6710	-0.40%
2002-08-13	0	12.40	12.30	12.40	12.00	12.45	1,427,208	17,338,917	12.149	3.725	3.695	3.725	3.604	3.740	4,751,466	3.6492	3.77%
2002-08-12	0	11.95	11.95	12.00	11.95	12.65	1,612,500	19,456,075	12.066	3.589	3.589	3.604	3.589	3.800	5,368,341	3.6242	-3.63%
2002-08-09	0	12.40	12.30	12.50	12.30	12.90	1,309,153	16,498,927	12.603	3.725	3.695	3.755	3.695	3.875	4,358,437	3.7855	0.00%
2002-08-08	0	12.40	12.30	12.40	12.30	12.65	546,000	6,774,950	12.408	3.725	3.695	3.725	3.695	3.800	1,817,745	3.7271	0.00%
2002-08-07	0	12.40	12.40	12.45	12.40	12.60	1,188,000	14,878,550	12.524	3.725	3.725	3.740	3.725	3.785	3,955,094	3.7619	2.06%
2002-08-06	0	12.15	12.15	12.20	11.85	12.25	861,000	10,363,551	12.037	3.650	3.650	3.665	3.559	3.680	2,866,445	3.6155	-0.82%
2002-08-05	0	12.25	12.25	12.30	12.20	12.90	1,722,500	21,418,419	12.434	3.680	3.680	3.695	3.665	3.875	5,734,554	3.7350	-5.04%
2002-08-02	0	12.90	12.85	12.95	12.75	13.30	1,190,181	15,345,863	12.894	3.875	3.860	3.890	3.830	3.995	3,962,355	3.8729	-1.90%
2002-08-01	0	13.15	13.15	13.20	13.10	13.50	792,000	10,471,450	13.222	3.950	3.950	3.965	3.935	4.055	2,636,730	3.9714	-1.50%
2002-07-31	0	13.35	13.30	13.40	13.20	13.40	1,815,000	24,187,100	13.326	4.010	3.995	4.025	3.965	4.025	6,042,505	4.0028	-1.48%
2002-07-30	0	13.55	13.45	13.55	13.15	13.65	3,925,000	53,126,900	13.536	4.070	4.040	4.070	3.950	4.100	13,067,125	4.0657	3.04%
2002-07-29	0	13.15	13.10	13.15	12.70	13.15	2,433,000	31,535,300	12.961	3.950	3.935	3.950	3.815	3.950	8,099,953	3.8933	1.94%
2002-07-26	0	12.90	12.85	13.00	12.15	12.95	6,656,000	82,293,400	12.364	3.875	3.860	3.905	3.650	3.890	22,159,181	3.7137	1.98%
2002-07-25	0	12.65	12.60	12.65	12.60	13.80	2,285,000	30,001,600	13.130	3.800	3.785	3.800	3.785	4.145	7,607,231	3.9438	-5.60%
2002-07-24	0	13.40	13.35	13.40	13.35	13.80	1,604,000	21,558,600	13.441	4.025	4.010	4.025	4.010	4.145	5,340,043	4.0372	-3.60%
2002-07-23	0	13.90	13.95	14.00	13.50	13.95	964,000	13,239,800	13.734	4.175	4.190	4.205	4.055	4.190	3,209,353	4.1254	1.46%
2002-07-22	0	13.70	13.70	13.75	13.65	14.15	1,408,000	19,434,300	13.803	4.115	4.115	4.130	4.100	4.250	4,687,519	4.1460	-4.53%
2002-07-19	0	14.35	14.30	14.40	14.30	14.40	963,800	13,862,447	14.383	4.310	4.295	4.325	4.295	4.325	3,208,687	4.3203	-0.69%
2002-07-18	0	14.45	14.45	14.50	14.40	14.65	939,000	13,584,450	14.467	4.340	4.340	4.355	4.325	4.400	3,126,122	4.3455	-0.69%
2002-07-17	0	14.55	14.50	14.55	14.30	14.65	1,027,300	14,821,327	14.427	4.370	4.355	4.370	4.295	4.400	3,420,091	4.3336	-0.34%
2002-07-16	0	14.60	14.65	14.70	14.55	15.15	687,000	10,117,050	14.726	4.385	4.400	4.415	4.370	4.551	2,287,163	4.4234	-0.68%
2002-07-15	0	14.70	14.70	14.75	14.65	14.85	903,587	13,346,362	14.770	4.415	4.415	4.430	4.400	4.461	3,008,225	4.4366	-0.34%
2002-07-12	0	14.75	14.70	14.75	14.60	14.80	490,000	7,221,300	14.737	4.430	4.415	4.430	4.385	4.446	1,631,310	4.4267	1.03%
2002-07-11	0	14.60	14.55	14.60	14.50	14.90	1,380,611	20,100,467	14.559	4.385	4.370	4.385	4.355	4.476	4,596,336	4.3732	-2.34%
2002-07-10	0	14.95	14.90	14.95	14.85	15.10	473,000	7,085,350	14.980	4.491	4.476	4.491	4.461	4.536	1,574,713	4.4995	-0.99%
2002-07-09	0	15.10	15.10	15.15	15.10	15.25	425,038	6,447,011	15.168	4.536	4.536	4.551	4.536	4.581	1,415,038	4.5561	-0.33%
2002-07-08	0	15.15	15.15	15.20	15.00	15.50	522,131	7,959,158	15.244	4.551	4.551	4.566	4.506	4.656	1,738,281	4.5788	-0.33%
2002-07-05	0	15.20	15.15	15.20	15.00	15.25	841,511	12,729,825	15.127	4.566	4.551	4.566	4.506	4.581	2,801,562	4.5438	1.00%
2002-07-04	0	15.05	15.05	15.10	14.80	15.10	1,176,000	17,626,750	14.989	4.521	4.521	4.536	4.446	4.536	3,915,144	4.5022	2.03%
2002-07-03	0	14.75	14.70	14.75	14.70	14.90	1,116,000	16,508,950	14.793	4.430	4.415	4.430	4.415	4.476	3,715,392	4.4434	0.68%
2002-07-02	0	14.65	14.65	14.75	14.65	15.05	665,900	9,877,595	14.833	4.400	4.400	4.430	4.400	4.521	2,216,917	4.4556	-2.66%
2002-06-28	0	15.05	15.00	15.10	14.80	15.10	878,000	13,156,950	14.985	4.521	4.506	4.536	4.446	4.536	2,923,041	4.5011	2.03%
2002-06-27	0	14.75	14.70	14.75	14.50	14.90	645,438	9,440,501	14.627	4.430	4.415	4.430	4.355	4.476	2,148,795	4.3934	1.72%
2002-06-26	0	14.50	14.50	14.60	14.40	14.75	1,104,000	16,007,062	14.499	4.355	4.355	4.385	4.325	4.430	3,675,441	4.3551	-2.36%
2002-06-25	0	14.85	14.80	14.85	14.75	15.25	905,545	13,466,239	14.871	4.461	4.446	4.461	4.430	4.581	3,014,744	4.4668	-1.66%
2002-06-24	0	15.10	15.10	15.20	14.65	15.20	1,102,700	16,391,950	14.865	4.536	4.536	4.566	4.400	4.566	3,671,113	4.4651	2.72%
2002-06-21	0	14.70	14.70	14.75	14.55	14.75	513,000	7,528,950	14.676	4.415	4.415	4.430	4.370	4.430	1,707,882	4.4084	-0.68%
2002-06-20	0	14.80	14.75	14.80	14.45	14.80	1,330,635	19,482,153	14.641	4.446	4.430	4.446	4.340	4.446	4,429,955	4.3978	0.34%
2002-06-19	0	14.75	14.65	14.70	14.70	15.35	3,086,000	45,980,977	14.900	4.430	4.400	4.415	4.415	4.611	10,273,923	4.4755	-3.59%
2002-06-18	0	15.30	15.25	15.35	15.25	15.40	1,362,000	20,875,750	15.327	4.596	4.581	4.611	4.581	4.626	4,534,376	4.6039	0.33%
2002-06-17	0	15.25	15.25	15.35	15.25	15.50	1,136,845	17,425,381	15.328	4.581	4.581	4.611	4.581	4.656	3,784,789	4.6041	-2.24%
2002-06-14	0	15.60	15.55	15.60	15.40	15.90	1,299,000	20,236,800	15.579	4.686	4.671	4.686	4.626	4.776	4,324,636	4.6794	-0.95%
2002-06-13	0	15.75	15.75	15.80	15.60	15.90	495,877	7,806,269	15.742	4.731	4.731	4.746	4.686	4.776	1,650,876	4.7286	-0.63%
2002-06-12	0	15.85	15.80	15.90	15.75	15.90	437,180	6,912,144	15.811	4.761	4.746	4.776	4.731	4.776	1,455,461	4.7491	0.32%
2002-06-11	0	15.80	15.70	15.80	15.65	15.80	1,267,894	19,915,899	15.708	4.746	4.716	4.746	4.701	4.746	4,221,078	4.7182	0.00%
2002-06-10	0	15.80	15.80	15.85	15.75	15.95	545,100	8,628,960	15.830	4.746	4.746	4.761	4.731	4.791	1,814,749	4.7549	-0.63%
2002-06-07	0	15.90	15.80	15.95	15.70	15.95	866,000	13,738,250	15.864	4.776	4.746	4.791	4.716	4.791	2,883,091	4.7651	-0.31%
2002-06-06	0	15.95	15.90	16.00	15.85	16.10	466,000	7,425,000	15.933	4.791	4.776	4.806	4.761	4.836	1,551,409	4.7860	-0.62%
2002-06-05	0	16.05	16.05	16.10	15.90	16.10	216,074	3,449,230	15.963	4.821	4.821	4.836	4.776	4.836	719,354	4.7949	0.31%
2002-06-04	0	16.00	16.00	16.05	15.85	16.20	638,000	10,168,050	15.937	4.806	4.806	4.821	4.761	4.866	2,124,032	4.7871	0.00%
2002-06-03	0	16.00	15.90	16.00	15.85	16.10	1,770,000	28,229,821	15.949	4.806	4.776	4.806	4.761	4.836	5,892,691	4.7907	-0.31%
2002-05-31	0	16.05	16.00	16.05	15.80	16.10	1,860,000	29,590,900	15.909	4.821	4.806	4.821	4.746	4.836	6,192,319	4.7786	0.94%
2002-05-30	0	15.90	15.90	16.00	15.80	16.20	2,660,361	42,466,842	15.963	4.776	4.776	4.806	4.746	4.866	8,856,884	4.7948	-1.55%
2002-05-29	0	16.15	16.10	16.15	16.05	16.45	1,491,000	24,267,150	16.276	4.851	4.836	4.851	4.821	4.941	4,963,843	4.8888	0.00%
2002-05-28	0	16.15	16.15	16.25	16.10	16.30	1,270,042	20,542,785	16.175	4.851	4.851	4.881	4.836	4.896	4,228,229	4.8585	-0.92%
2002-05-27	0	16.30	16.30	16.35	16.30	16.50	931,152	15,274,120	16.403	4.896	4.896	4.911	4.896	4.956	3,099,995	4.9271	-0.67%
2002-05-24	0	16.75	16.75	16.80	16.50	16.80	2,252,000	37,584,215	16.689	4.929	4.929	4.944	4.856	4.944	7,652,706	4.9112	1.52%
2002-05-23	0	16.50	16.45	16.50	16.50	16.80	2,350,200	39,104,760	16.639	4.856	4.841	4.856	4.856	4.944	7,986,407	4.8964	-1.49%
2002-05-22	0	16.75	16.65	16.75	16.55	16.75	2,477,000	41,194,700	16.631	4.929	4.900	4.929	4.870	4.929	8,417,297	4.8941	0.60%
2002-05-21	0	16.65	16.60	16.70	16.40	16.75	2,555,000	42,370,800	16.583	4.900	4.885	4.914	4.826	4.929	8,682,355	4.8801	0.30%
2002-05-17	0	16.60	16.55	16.60	16.50	16.60	1,460,000	24,192,600	16.570	4.885	4.870	4.885	4.856	4.885	4,961,346	4.8762	0.61%
2002-05-16	0	16.50	16.45	16.50	16.40	16.65	1,199,000	19,820,400	16.531	4.856	4.841	4.856	4.826	4.900	4,074,420	4.8646	0.30%
2002-05-15	0	16.45	16.45	16.50	16.30	16.60	1,700,021	28,053,788	16.502	4.841	4.841	4.856	4.797	4.885	5,776,981	4.8561	0.61%
2002-05-14	0	16.35	16.30	16.35	16.25	16.35	1,124,813	18,319,889	16.287	4.811	4.797	4.811	4.782	4.811	3,822,319	4.7929	1.24%
2002-05-13	0	16.15	16.10	16.15	16.10	16.50	1,470,331	23,823,730	16.203	4.753	4.738	4.753	4.738	4.856	4,996,452	4.7681	-0.92%
2002-05-10	0	16.30	16.25	16.30	16.20	16.70	1,138,000	18,694,650	16.428	4.797	4.782	4.797	4.767	4.914	3,867,131	4.8342	-2.10%
2002-05-09	0	16.65	16.55	16.65	16.55	16.85	3,271,116	54,403,337	16.631	4.900	4.870	4.900	4.870	4.959	11,115,847	4.8942	0.91%
2002-05-08	0	16.50	16.45	16.50	16.25	16.60	1,938,000	31,902,120	16.461	4.856	4.841	4.856	4.782	4.885	6,585,677	4.8442	0.30%
2002-05-07	0	16.45	16.45	16.50	16.20	16.50	1,209,000	19,779,700	16.360	4.841	4.841	4.856	4.767	4.856	4,108,402	4.8145	-0.30%
2002-05-06	0	16.50	16.45	16.50	16.30	16.65	4,611,071	76,065,975	16.496	4.856	4.841	4.856	4.797	4.900	15,669,258	4.8545	1.54%
2002-05-03	0	16.25	16.20	16.25	15.85	16.35	4,328,000	69,727,400	16.111	4.782	4.767	4.782	4.664	4.811	14,707,332	4.7410	2.20%
2002-05-02	0	15.90	15.85	15.90	15.65	15.90	2,753,000	43,446,656	15.782	4.679	4.664	4.679	4.605	4.679	9,355,195	4.6441	1.27%
2002-04-30	0	15.70	15.55	15.70	15.40	15.70	945,000	14,761,250	15.620	4.620	4.576	4.620	4.532	4.620	3,211,282	4.5967	0.32%
2002-04-29	0	15.65	15.60	15.70	15.55	15.70	553,000	8,637,400	15.619	4.605	4.591	4.620	4.576	4.620	1,879,195	4.5963	0.32%
2002-04-26	0	15.60	15.55	15.60	15.55	15.80	518,500	8,087,800	15.598	4.591	4.576	4.591	4.576	4.650	1,761,957	4.5902	0.00%
2002-04-25	0	15.60	15.55	15.65	15.55	15.75	546,000	8,539,900	15.641	4.591	4.576	4.605	4.576	4.635	1,855,407	4.6027	-0.64%
2002-04-24	0	15.70	15.70	15.75	15.70	15.90	689,000	10,842,950	15.737	4.620	4.620	4.635	4.620	4.679	2,341,347	4.6311	0.00%
2002-04-23	0	15.70	15.70	15.80	15.55	15.80	713,800	11,247,840	15.758	4.620	4.620	4.650	4.576	4.650	2,425,622	4.6371	1.29%
2002-04-22	0	15.50	15.50	15.55	15.50	15.80	1,309,571	20,453,491	15.618	4.561	4.561	4.576	4.561	4.650	4,450,161	4.5961	-1.90%
2002-04-19	0	15.80	15.75	15.80	15.60	15.85	991,971	15,566,345	15.692	4.650	4.635	4.650	4.591	4.664	3,370,898	4.6179	0.64%
2002-04-18	0	15.70	15.65	15.70	15.55	15.70	710,000	11,092,855	15.624	4.620	4.605	4.620	4.576	4.620	2,412,709	4.5977	0.64%
2002-04-17	0	15.60	15.55	15.60	15.35	15.70	1,300,000	20,247,770	15.575	4.591	4.576	4.591	4.517	4.620	4,417,637	4.5834	2.63%
2002-04-16	0	15.20	15.20	15.25	15.20	15.60	1,297,000	19,934,100	15.369	4.473	4.473	4.488	4.473	4.591	4,407,442	4.5228	-2.25%
2002-04-15	0	15.55	15.55	15.60	15.50	15.65	1,179,289	18,341,316	15.553	4.576	4.576	4.591	4.561	4.605	4,007,439	4.5768	0.32%
2002-04-12	0	15.50	15.45	15.50	15.45	15.80	963,000	14,975,700	15.551	4.561	4.547	4.561	4.547	4.650	3,272,449	4.5763	-1.90%
2002-04-11	0	15.80	15.75	15.80	15.70	16.15	712,000	11,322,910	15.903	4.650	4.635	4.650	4.620	4.753	2,419,506	4.6798	-0.94%
2002-04-10	0	15.95	15.90	15.95	15.70	16.00	1,157,000	18,413,100	15.915	4.694	4.679	4.694	4.620	4.708	3,931,697	4.6832	0.31%
2002-04-09	0	15.90	15.85	15.90	15.80	16.15	665,122	10,619,990	15.967	4.679	4.664	4.679	4.650	4.753	2,260,206	4.6987	-0.31%
2002-04-08	0	15.95	15.90	15.95	15.50	16.10	2,503,041	39,572,133	15.810	4.694	4.679	4.694	4.561	4.738	8,505,789	4.6524	0.31%
2002-04-04	0	15.90	15.85	15.90	15.50	16.00	1,346,300	21,182,570	15.734	4.679	4.664	4.679	4.561	4.708	4,574,972	4.6301	2.25%
2002-04-03	0	15.55	15.50	15.55	15.30	15.65	491,000	7,609,786	15.499	4.576	4.561	4.576	4.502	4.605	1,668,507	4.5608	0.32%
2002-04-02	0	15.50	15.35	15.50	15.10	15.75	1,973,000	30,309,689	15.362	4.561	4.517	4.561	4.444	4.635	6,704,613	4.5207	-1.59%
2002-03-28	0	15.75	15.60	15.75	15.50	15.75	988,200	15,459,625	15.644	4.635	4.591	4.635	4.561	4.635	3,358,083	4.6037	0.96%
2002-03-27	0	15.60	15.60	15.65	15.40	15.70	1,099,000	17,072,733	15.535	4.591	4.591	4.605	4.532	4.620	3,734,602	4.5715	0.32%
2002-03-26	0	15.55	15.50	15.55	15.40	15.55	1,359,400	21,013,750	15.458	4.576	4.561	4.576	4.532	4.576	4,619,489	4.5489	0.97%
2002-03-25	0	15.40	15.40	15.45	15.40	15.55	303,940	4,691,782	15.437	4.532	4.532	4.547	4.532	4.576	1,032,843	4.5426	-0.32%
2002-03-22	0	15.45	15.50	15.55	15.40	15.70	667,000	10,315,820	15.466	4.547	4.561	4.576	4.532	4.620	2,266,587	4.5513	-0.32%
2002-03-21	0	15.50	15.45	15.50	15.45	15.70	832,000	12,901,466	15.507	4.561	4.547	4.561	4.547	4.620	2,827,287	4.5632	0.00%
2002-03-20	0	15.50	15.50	15.60	15.45	15.75	1,767,000	27,503,046	15.565	4.561	4.561	4.591	4.547	4.635	6,004,588	4.5803	0.00%
2002-03-19	0	15.50	15.45	15.50	15.45	16.05	1,304,000	20,389,300	15.636	4.561	4.547	4.561	4.547	4.723	4,431,229	4.6013	-3.13%
2002-03-18	0	16.00	15.95	16.00	15.90	16.15	677,000	10,797,800	15.949	4.708	4.694	4.708	4.679	4.753	2,300,569	4.6935	0.63%
2002-03-15	0	15.90	15.85	15.90	15.80	16.15	1,234,300	19,611,885	15.889	4.679	4.664	4.679	4.650	4.753	4,194,376	4.6758	-1.55%
2002-03-14	0	16.15	16.10	16.15	16.10	16.35	1,099,035	17,863,871	16.254	4.753	4.738	4.753	4.738	4.811	3,734,721	4.7832	-1.52%
2002-03-13	0	16.40	16.35	16.40	16.00	16.50	4,846,000	78,591,550	16.218	4.826	4.811	4.826	4.708	4.856	16,467,590	4.7725	2.82%
2002-03-12	0	15.95	15.95	16.00	15.90	16.15	2,564,000	41,032,174	16.003	4.694	4.694	4.708	4.679	4.753	8,712,939	4.7093	0.31%
2002-03-11	0	15.90	15.85	15.90	15.50	15.95	1,888,127	29,786,424	15.776	4.679	4.664	4.679	4.561	4.694	6,416,199	4.6424	1.92%
2002-03-08	0	15.60	15.50	15.60	15.55	15.80	927,000	14,486,300	15.627	4.591	4.561	4.591	4.576	4.650	3,150,115	4.5987	0.32%
2002-03-07	0	15.55	15.55	15.65	15.55	15.75	1,133,208	17,737,674	15.653	4.576	4.576	4.605	4.576	4.635	3,850,847	4.6062	0.00%
2002-03-06	0	15.55	15.50	15.60	15.50	15.65	2,360,000	36,843,502	15.612	4.576	4.561	4.591	4.561	4.605	8,019,709	4.5941	-0.96%
2002-03-05	0	15.70	15.65	15.70	15.60	15.80	1,800,075	28,237,760	15.687	4.620	4.605	4.620	4.591	4.650	6,116,982	4.6163	0.64%
2002-03-04	0	15.60	15.55	15.70	15.40	15.75	961,000	14,978,450	15.586	4.591	4.576	4.620	4.532	4.635	3,265,653	4.5867	0.65%
2002-03-01	0	15.50	15.35	15.50	15.30	15.55	678,000	10,489,800	15.472	4.561	4.517	4.561	4.502	4.576	2,303,967	4.5529	0.65%
2002-02-28	0	15.40	15.40	15.45	15.20	15.70	1,499,000	23,102,678	15.412	4.532	4.532	4.547	4.473	4.620	5,093,875	4.5354	-1.28%
2002-02-27	0	15.60	15.60	15.65	15.50	15.70	1,678,000	26,208,750	15.619	4.591	4.591	4.605	4.561	4.620	5,702,149	4.5963	1.63%
2002-02-26	0	15.35	15.30	15.35	15.10	15.35	594,000	9,068,400	15.267	4.517	4.502	4.517	4.444	4.517	2,018,520	4.4926	1.66%
2002-02-25	0	15.10	15.10	15.15	15.10	15.45	487,233	7,417,258	15.223	4.444	4.444	4.458	4.444	4.547	1,655,706	4.4798	-1.95%
2002-02-22	0	15.40	15.35	15.40	15.30	15.55	940,000	14,479,050	15.403	4.532	4.517	4.532	4.502	4.576	3,194,291	4.5328	0.00%
2002-02-21	0	15.40	15.40	15.50	15.30	15.80	578,400	8,952,130	15.477	4.532	4.532	4.561	4.502	4.650	1,965,508	4.5546	-1.60%
2002-02-20	0	15.65	15.60	15.65	15.40	15.80	647,000	10,088,600	15.593	4.605	4.591	4.605	4.532	4.650	2,198,624	4.5886	-0.32%
2002-02-19	0	15.70	15.60	15.70	15.40	15.85	1,085,784	16,992,077	15.650	4.620	4.591	4.620	4.532	4.664	3,689,692	4.6053	-0.63%
2002-02-18	0	15.80	15.80	15.85	15.65	15.85	1,985,056	31,312,371	15.774	4.650	4.650	4.664	4.605	4.664	6,745,581	4.6419	0.00%
2002-02-15	0	15.80	15.75	15.80	15.45	15.80	2,517,000	39,235,550	15.588	4.650	4.635	4.650	4.547	4.650	8,553,224	4.5872	2.60%
2002-02-11	0	15.40	15.35	15.40	15.25	15.45	1,089,000	16,722,650	15.356	4.532	4.517	4.532	4.488	4.547	3,700,620	4.5189	2.33%
2002-02-08	0	15.05	15.00	15.10	14.75	15.10	555,000	8,326,750	15.003	4.429	4.414	4.444	4.341	4.444	1,885,991	4.4151	2.38%
2002-02-07	0	14.70	14.60	14.75	14.60	15.15	1,594,000	23,691,530	14.863	4.326	4.296	4.341	4.296	4.458	5,416,702	4.3738	-0.68%
2002-02-06	0	14.80	14.80	14.85	14.80	15.10	644,000	9,583,840	14.882	4.355	4.355	4.370	4.355	4.444	2,188,429	4.3793	-2.31%
2002-02-05	0	15.15	15.05	15.25	14.70	15.30	1,688,079	25,249,681	14.958	4.458	4.429	4.488	4.326	4.502	5,736,400	4.4017	1.00%
2002-02-04	0	15.00	15.00	15.05	15.00	15.35	1,201,000	18,083,895	15.057	4.414	4.414	4.429	4.414	4.517	4,081,217	4.4310	-1.64%
2002-02-01	0	15.25	15.20	15.25	14.85	15.30	1,333,297	19,990,479	14.993	4.488	4.473	4.488	4.370	4.502	4,530,786	4.4121	2.69%
2002-01-31	0	14.85	14.85	14.90	14.60	15.00	3,535,993	52,570,058	14.867	4.370	4.370	4.385	4.296	4.414	12,015,948	4.3750	1.71%
2002-01-30	0	14.60	14.60	14.65	14.60	15.50	4,079,716	60,728,254	14.885	4.296	4.296	4.311	4.296	4.561	13,863,617	4.3804	-5.81%
2002-01-29	0	15.50	15.45	15.50	15.40	15.90	1,963,000	30,669,650	15.624	4.561	4.547	4.561	4.532	4.679	6,670,631	4.5977	-2.52%
2002-01-28	0	15.90	15.90	16.00	15.50	16.00	4,820,000	75,630,314	15.691	4.679	4.679	4.708	4.561	4.708	16,379,237	4.6175	1.92%
2002-01-25	0	15.60	15.55	15.60	15.10	15.60	6,206,000	95,719,850	15.424	4.591	4.576	4.591	4.444	4.591	21,089,117	4.5388	3.65%
2002-01-24	0	15.05	15.05	15.10	14.90	15.20	2,808,000	42,308,400	15.067	4.429	4.429	4.444	4.385	4.473	9,542,095	4.4339	0.67%
2002-01-23	0	14.95	14.90	14.95	14.90	15.10	1,496,000	22,386,650	14.964	4.399	4.385	4.399	4.385	4.444	5,083,680	4.4036	-0.33%
2002-01-22	0	15.00	15.00	15.05	15.00	15.30	2,020,900	30,497,995	15.091	4.414	4.414	4.429	4.414	4.502	6,867,386	4.4410	-1.32%
2002-01-21	0	15.20	15.15	15.20	15.15	15.40	1,230,000	18,754,700	15.248	4.473	4.458	4.473	4.458	4.532	4,179,764	4.4870	0.33%
2002-01-18	0	15.15	15.15	15.25	15.00	15.25	2,028,500	30,642,870	15.106	4.458	4.458	4.488	4.414	4.488	6,893,212	4.4454	0.66%
2002-01-17	0	15.05	15.00	15.05	14.85	15.15	3,436,000	51,745,634	15.060	4.429	4.414	4.429	4.370	4.458	11,676,153	4.4317	0.33%
2002-01-16	0	15.00	15.00	15.05	14.90	15.10	1,897,000	28,482,309	15.014	4.414	4.414	4.429	4.385	4.444	6,446,351	4.4184	0.67%
2002-01-15	0	14.90	14.85	14.95	14.80	15.05	1,221,000	18,256,950	14.952	4.385	4.370	4.399	4.355	4.429	4,149,180	4.4001	-1.32%
2002-01-14	0	15.10	15.00	15.10	14.80	15.10	565,000	8,456,350	14.967	4.444	4.414	4.444	4.355	4.444	1,919,973	4.4044	0.67%
2002-01-11	0	15.00	14.95	15.00	14.95	15.40	2,913,000	44,375,550	15.234	4.414	4.399	4.414	4.399	4.532	9,898,904	4.4829	-1.64%
2002-01-10	0	15.25	15.20	15.30	14.95	15.35	1,427,000	21,606,850	15.141	4.488	4.473	4.502	4.399	4.517	4,849,206	4.4558	1.67%
2002-01-09	0	15.00	14.95	15.00	14.90	15.40	2,289,362	34,637,882	15.130	4.414	4.399	4.414	4.385	4.532	7,779,669	4.4524	-2.91%
2002-01-08	0	15.45	15.40	15.45	15.40	15.70	3,143,000	48,747,517	15.510	4.547	4.532	4.547	4.532	4.620	10,680,486	4.5642	-1.59%
2002-01-07	0	15.70	15.60	15.65	15.00	15.80	7,257,700	112,801,565	15.542	4.620	4.591	4.605	4.414	4.650	24,662,985	4.5737	4.67%
2002-01-04	0	15.00	14.95	15.00	14.50	15.00	3,956,480	58,831,154	14.870	4.414	4.399	4.414	4.267	4.414	13,444,839	4.3757	3.09%
2002-01-03	0	14.55	14.50	14.60	14.25	14.70	1,346,000	19,497,850	14.486	4.282	4.267	4.296	4.193	4.326	4,573,953	4.2628	2.11%
2002-01-02	0	14.25	14.20	14.25	14.10	14.30	448,000	6,353,750	14.182	4.193	4.179	4.193	4.149	4.208	1,522,386	4.1735	-0.35%
2001-12-31	0	14.30	14.25	14.30	14.20	14.30	147,000	2,092,850	14.237	4.208	4.193	4.208	4.179	4.208	499,533	4.1896	0.00%
2001-12-28	0	14.30	14.25	14.30	14.15	14.35	298,600	4,263,130	14.277	4.208	4.193	4.208	4.164	4.223	1,014,697	4.2014	1.06%
2001-12-27	0	14.15	14.15	14.20	14.10	14.30	493,000	7,000,000	14.199	4.164	4.164	4.179	4.149	4.208	1,675,304	4.1783	-0.35%
2001-12-24	0	14.20	14.15	14.20	14.15	14.40	140,000	1,992,000	14.229	4.179	4.164	4.179	4.164	4.238	475,745	4.1871	0.00%
2001-12-21	0	14.20	14.20	14.25	14.10	14.30	1,322,924	18,828,626	14.233	4.179	4.179	4.193	4.149	4.208	4,495,536	4.1883	-1.39%
2001-12-20	0	14.40	14.40	14.50	14.35	14.55	1,121,195	16,245,087	14.489	4.238	4.238	4.267	4.223	4.282	3,810,025	4.2638	-0.69%
2001-12-19	0	14.50	14.50	14.55	14.35	14.70	2,852,000	41,399,750	14.516	4.267	4.267	4.282	4.223	4.326	9,691,615	4.2717	1.05%
2001-12-18	0	14.35	14.30	14.35	14.10	14.40	1,555,000	22,167,950	14.256	4.223	4.208	4.223	4.149	4.238	5,284,173	4.1952	1.77%
2001-12-17	0	14.10	14.10	14.20	14.10	14.50	1,288,000	18,395,800	14.282	4.149	4.149	4.179	4.149	4.267	4,376,858	4.2030	-2.08%
2001-12-14	0	14.40	14.35	14.50	14.05	14.60	3,507,000	50,232,490	14.323	4.238	4.223	4.267	4.135	4.296	11,917,424	4.2150	-2.04%
2001-12-13	0	14.70	14.70	14.75	14.45	14.90	5,398,300	79,355,970	14.700	4.326	4.326	4.341	4.252	4.385	18,344,406	4.3259	1.38%
2001-12-12	0	14.50	14.50	14.55	14.35	14.70	1,383,710	20,122,016	14.542	4.267	4.267	4.282	4.223	4.326	4,702,098	4.2794	0.00%
2001-12-11	0	14.50	14.45	14.55	14.20	14.65	1,306,000	18,960,503	14.518	4.267	4.252	4.282	4.179	4.311	4,438,026	4.2723	1.40%
2001-12-10	0	14.30	14.45	14.60	14.30	14.60	2,132,600	30,914,570	14.496	4.208	4.252	4.296	4.208	4.296	7,246,963	4.2659	-1.72%
2001-12-07	0	14.55	14.50	14.55	14.40	14.80	2,838,000	41,425,150	14.597	4.282	4.267	4.282	4.238	4.355	9,644,040	4.2954	0.34%
2001-12-06	0	14.50	14.45	14.50	14.25	14.65	5,811,000	83,852,750	14.430	4.267	4.252	4.267	4.193	4.311	19,746,835	4.2464	1.75%
2001-12-05	0	14.25	14.30	14.35	13.95	14.35	1,792,633	25,459,462	14.202	4.193	4.208	4.223	4.105	4.223	6,091,693	4.1794	2.15%
2001-12-04	0	13.95	13.95	14.05	13.85	14.10	1,454,000	20,363,050	14.005	4.105	4.105	4.135	4.076	4.149	4,940,957	4.1213	0.72%
2001-12-03	0	13.85	13.85	13.90	13.65	14.10	908,000	12,549,100	13.821	4.076	4.076	4.090	4.017	4.149	3,085,549	4.0671	-0.72%
2001-11-30	0	13.95	13.90	14.05	13.75	14.05	2,257,000	31,402,899	13.914	4.105	4.090	4.135	4.046	4.135	7,669,697	4.0944	1.09%
2001-11-29	0	13.80	13.70	13.80	13.50	13.90	1,333,152	18,307,710	13.733	4.061	4.032	4.061	3.973	4.090	4,530,293	4.0412	0.73%
2001-11-28	0	13.70	13.70	13.75	13.65	14.10	1,268,000	17,444,750	13.758	4.032	4.032	4.046	4.017	4.149	4,308,895	4.0485	-1.79%
2001-11-27	0	13.95	13.95	14.00	13.90	14.05	1,893,693	26,374,319	13.927	4.105	4.105	4.120	4.090	4.135	6,435,113	4.0985	0.00%
2001-11-26	0	13.95	13.90	13.95	13.80	14.15	966,000	13,499,600	13.975	4.105	4.090	4.105	4.061	4.164	3,282,644	4.1124	0.00%
2001-11-23	0	13.95	13.95	14.00	13.95	14.10	1,029,000	14,391,200	13.986	4.105	4.105	4.120	4.105	4.149	3,496,729	4.1156	0.36%
2001-11-22	0	13.90	13.85	13.95	13.85	13.95	803,290	11,190,509	13.931	4.090	4.076	4.105	4.076	4.105	2,729,726	4.0995	-0.36%
2001-11-21	0	13.95	13.90	13.95	13.85	14.05	1,492,000	20,824,830	13.958	4.105	4.090	4.105	4.076	4.135	5,070,087	4.1074	0.72%
2001-11-20	0	13.85	13.80	13.85	13.75	14.10	2,655,000	36,935,216	13.912	4.076	4.061	4.076	4.046	4.149	9,022,173	4.0938	0.00%
2001-11-19	0	13.85	13.85	13.90	13.65	13.90	3,055,000	42,135,500	13.792	4.076	4.076	4.090	4.017	4.090	10,381,446	4.0587	1.09%
2001-11-16	0	13.70	13.70	13.75	13.60	13.95	4,542,000	62,369,946	13.732	4.032	4.032	4.046	4.002	4.105	15,434,542	4.0409	-1.08%
2001-11-15	0	13.85	13.80	13.85	13.55	13.85	4,011,000	55,084,700	13.733	4.076	4.061	4.076	3.987	4.076	13,630,108	4.0414	2.97%
2001-11-14	0	13.45	13.45	13.50	13.40	13.60	3,198,000	43,213,200	13.513	3.958	3.958	3.973	3.943	4.002	10,867,386	3.9764	1.13%
2001-11-13	0	13.30	13.30	13.40	13.05	13.40	1,886,000	24,984,500	13.247	3.914	3.914	3.943	3.840	3.943	6,408,971	3.8984	1.53%
2001-11-12	0	13.10	13.10	13.15	13.00	13.40	554,500	7,301,275	13.167	3.855	3.855	3.870	3.826	3.943	1,884,292	3.8748	-0.76%
2001-11-09	0	13.20	13.15	13.20	13.15	13.40	1,654,000	21,974,500	13.286	3.884	3.870	3.884	3.870	3.943	5,620,593	3.9096	-0.38%
2001-11-08	0	13.25	13.20	13.25	12.85	13.40	4,376,000	58,123,700	13.282	3.899	3.884	3.899	3.781	3.943	14,870,444	3.9087	2.32%
2001-11-07	0	12.95	12.95	13.00	12.80	13.20	1,703,000	22,072,000	12.961	3.811	3.811	3.826	3.767	3.884	5,787,104	3.8140	-1.89%
2001-11-06	0	13.20	13.00	13.15	12.85	13.45	2,788,000	36,533,350	13.104	3.884	3.826	3.870	3.781	3.958	9,474,131	3.8561	-1.12%
2001-11-05	0	13.35	13.30	13.40	13.05	13.40	2,508,000	33,242,150	13.254	3.929	3.914	3.943	3.840	3.943	8,522,640	3.9005	2.30%
2001-11-02	0	13.05	13.00	13.10	12.80	13.15	1,680,700	21,889,025	13.024	3.840	3.826	3.855	3.767	3.870	5,711,324	3.8326	0.00%
2001-11-01	0	13.05	13.05	13.10	12.95	13.15	921,000	12,056,400	13.091	3.840	3.840	3.855	3.811	3.870	3,129,726	3.8522	-0.38%
2001-10-31	0	13.10	13.00	13.15	12.85	13.15	2,843,267	36,922,942	12.986	3.855	3.826	3.870	3.781	3.870	9,661,939	3.8215	-0.38%
2001-10-30	0	13.15	13.10	13.15	12.45	13.20	3,162,387	41,126,302	13.005	3.870	3.855	3.870	3.664	3.884	10,746,366	3.8270	3.95%
2001-10-29	0	12.65	12.65	12.70	12.40	12.80	2,495,948	31,542,400	12.637	3.723	3.723	3.737	3.649	3.767	8,481,685	3.7189	-0.39%
2001-10-26	0	12.70	12.65	12.70	12.55	12.80	2,293,000	29,051,400	12.670	3.737	3.723	3.737	3.693	3.767	7,792,031	3.7283	1.60%
2001-10-24	0	12.50	12.50	12.55	12.35	12.60	1,374,000	17,188,050	12.509	3.678	3.678	3.693	3.634	3.708	4,669,102	3.6812	0.40%
2001-10-23	0	12.45	12.40	12.45	11.85	12.55	2,143,000	26,541,450	12.385	3.664	3.649	3.664	3.487	3.693	7,282,304	3.6447	3.75%
2001-10-22	0	12.00	11.95	12.00	11.70	12.05	577,000	6,897,150	11.953	3.531	3.517	3.531	3.443	3.546	1,960,751	3.5176	0.84%
2001-10-19	0	11.90	11.75	11.85	11.70	11.90	1,488,582	17,570,801	11.804	3.502	3.458	3.487	3.443	3.502	5,058,472	3.4735	1.28%
2001-10-18	0	11.75	11.65	11.70	11.40	12.00	1,609,000	18,594,150	11.556	3.458	3.428	3.443	3.355	3.531	5,467,675	3.4007	-0.42%
2001-10-17	0	11.80	11.80	11.85	11.70	12.05	1,334,000	15,900,450	11.919	3.472	3.472	3.487	3.443	3.546	4,533,175	3.5076	0.85%
2001-10-16	0	11.70	11.70	11.75	11.55	12.05	930,000	10,923,550	11.746	3.443	3.443	3.458	3.399	3.546	3,160,309	3.4565	0.86%
2001-10-15	0	11.60	11.70	11.75	11.30	12.15	2,520,000	29,481,900	11.699	3.414	3.443	3.458	3.325	3.575	8,563,419	3.4428	-1.69%
2001-10-12	0	11.80	11.80	11.85	11.80	12.50	3,450,562	41,121,025	11.917	3.472	3.472	3.487	3.472	3.678	11,725,638	3.5069	-5.22%
2001-10-11	0	12.45	12.45	12.55	12.45	12.85	3,776,100	47,974,790	12.705	3.664	3.664	3.693	3.664	3.781	12,831,875	3.7387	0.00%
2001-10-10	0	12.45	12.40	12.45	11.95	12.60	4,341,470	53,726,552	12.375	3.664	3.649	3.664	3.517	3.708	14,753,105	3.6417	2.47%
2001-10-09	0	12.15	12.00	12.15	11.60	12.15	2,180,218	25,967,348	11.910	3.575	3.531	3.575	3.414	3.575	7,408,777	3.5049	6.58%
2001-10-08	0	11.40	11.40	11.50	11.20	11.90	1,108,000	12,637,750	11.406	3.355	3.355	3.384	3.296	3.502	3,765,186	3.3565	-2.15%
2001-10-05	0	11.65	11.65	11.70	11.25	11.70	1,612,000	18,458,450	11.451	3.428	3.428	3.443	3.311	3.443	5,477,869	3.3696	1.30%
2001-10-04	0	11.50	11.40	11.55	11.00	11.55	3,144,925	35,732,918	11.362	3.384	3.355	3.399	3.237	3.399	10,687,027	3.3436	5.50%
2001-10-03	0	10.90	10.90	10.95	10.65	11.20	2,180,000	23,878,210	10.953	3.208	3.208	3.222	3.134	3.296	7,408,037	3.2233	2.35%
2001-09-28	0	10.65	10.65	10.70	10.35	10.70	1,941,000	20,469,950	10.546	3.134	3.134	3.149	3.046	3.149	6,595,871	3.1034	2.90%
2001-09-27	0	10.35	10.30	10.35	10.00	10.40	1,024,000	10,460,296	10.215	3.046	3.031	3.046	2.943	3.060	3,479,738	3.0061	1.87%
2001-09-26	0	10.30	10.25	10.30	10.00	10.40	1,697,000	17,389,200	10.247	2.990	2.975	2.990	2.903	3.019	5,846,177	2.9745	0.98%
2001-09-25	0	10.20	10.15	10.25	10.00	10.40	1,821,000	18,405,530	10.107	2.961	2.946	2.975	2.903	3.019	6,273,358	2.9339	1.49%
2001-09-24	0	10.05	9.950	10.00	9.400	10.15	2,737,000	27,080,368	9.8942	2.917	2.888	2.903	2.729	2.946	9,428,985	2.8720	6.35%
2001-09-21	0	9.450	9.400	9.500	9.250	9.550	1,420,000	13,350,350	9.4017	2.743	2.729	2.758	2.685	2.772	4,891,910	2.7291	-2.07%
2001-09-20	0	9.650	9.650	9.700	9.250	9.850	1,740,000	16,639,070	9.5627	2.801	2.801	2.816	2.685	2.859	5,994,313	2.7758	0.52%
2001-09-19	0	9.600	9.550	9.650	9.350	9.800	2,022,000	19,379,600	9.5844	2.787	2.772	2.801	2.714	2.845	6,965,805	2.7821	0.52%
2001-09-18	0	9.550	9.500	9.600	9.500	10.00	2,281,000	22,138,200	9.7055	2.772	2.758	2.787	2.758	2.903	7,858,062	2.8173	-2.05%
2001-09-17	0	9.750	9.750	9.800	9.700	10.45	3,428,000	34,150,650	9.9623	2.830	2.830	2.845	2.816	3.033	11,809,485	2.8918	-9.30%
2001-09-14	0	10.75	10.70	10.80	10.70	11.20	976,000	10,554,000	10.814	3.120	3.106	3.135	3.106	3.251	3,362,327	3.1389	-2.27%
2001-09-13	0	11.00	10.95	11.00	10.60	11.20	1,644,000	17,822,650	10.841	3.193	3.179	3.193	3.077	3.251	5,663,592	3.1469	0.00%
2001-09-12	0	11.00	11.05	11.10	10.25	11.45	4,209,000	45,625,050	10.840	3.193	3.208	3.222	2.975	3.324	14,500,036	3.1465	-6.78%
2001-09-11	0	11.80	11.75	11.80	11.65	12.10	1,078,000	12,692,200	11.774	3.425	3.411	3.425	3.382	3.512	3,713,718	3.4177	-2.07%
2001-09-10	0	12.05	12.00	12.05	11.80	12.10	1,193,000	14,291,050	11.979	3.498	3.483	3.498	3.425	3.512	4,109,894	3.4772	0.42%
2001-09-07	0	12.00	11.95	12.00	11.95	12.10	1,617,000	19,421,150	12.011	3.483	3.469	3.483	3.469	3.512	5,570,577	3.4864	-1.64%
2001-09-06	0	12.20	12.15	12.20	12.05	12.20	698,000	8,453,000	12.110	3.541	3.527	3.541	3.498	3.541	2,404,615	3.5153	0.41%
2001-09-05	0	12.15	12.15	12.20	12.00	12.25	1,111,650	13,483,100	12.129	3.527	3.527	3.541	3.483	3.556	3,829,642	3.5207	-0.82%
2001-09-04	0	12.25	12.25	12.30	11.90	12.35	1,601,000	19,503,750	12.182	3.556	3.556	3.570	3.454	3.585	5,515,457	3.5362	2.08%
2001-09-03	0	12.00	11.95	12.00	11.80	12.35	1,989,650	24,079,118	12.102	3.483	3.469	3.483	3.425	3.585	6,854,359	3.5130	-0.83%
2001-08-31	0	12.10	12.15	12.20	11.85	12.15	1,954,000	23,422,650	11.987	3.512	3.527	3.541	3.440	3.527	6,731,544	3.4795	-0.82%
2001-08-30	0	12.20	12.15	12.20	12.00	12.20	998,000	12,078,840	12.103	3.541	3.527	3.541	3.483	3.541	3,438,117	3.5132	-0.41%
2001-08-29	0	12.25	12.20	12.25	11.95	12.25	995,000	12,054,800	12.115	3.556	3.541	3.556	3.469	3.556	3,427,782	3.5168	1.24%
2001-08-28	0	12.10	12.10	12.15	12.00	12.15	498,600	6,016,310	12.066	3.512	3.512	3.527	3.483	3.527	1,717,681	3.5026	-0.82%
2001-08-27	0	12.20	12.10	12.20	12.00	12.25	617,000	7,520,700	12.189	3.541	3.512	3.541	3.483	3.556	2,125,570	3.5382	0.83%
2001-08-24	0	12.10	12.05	12.10	12.00	12.25	888,000	10,786,600	12.147	3.512	3.498	3.512	3.483	3.556	3,059,166	3.5260	-0.41%
2001-08-23	0	12.15	12.20	12.25	12.15	12.35	727,000	8,897,350	12.238	3.527	3.541	3.556	3.527	3.585	2,504,520	3.5525	-0.82%
2001-08-22	0	12.25	12.20	12.40	12.15	12.50	915,000	11,226,400	12.269	3.556	3.541	3.599	3.527	3.628	3,152,182	3.5615	-0.81%
2001-08-21	0	12.35	12.35	12.45	12.30	12.55	480,000	5,963,250	12.423	3.585	3.585	3.614	3.570	3.643	1,653,604	3.6062	1.65%
2001-08-20	0	12.15	12.15	12.25	12.10	12.30	1,059,000	12,922,350	12.202	3.527	3.527	3.556	3.512	3.570	3,648,263	3.5421	-2.02%
2001-08-17	0	12.40	12.30	12.40	12.15	12.45	656,000	8,068,900	12.300	3.599	3.570	3.599	3.527	3.614	2,259,925	3.5704	0.81%
2001-08-16	0	12.30	12.30	12.35	12.25	12.45	627,000	7,740,500	12.345	3.570	3.570	3.585	3.556	3.614	2,160,020	3.5835	-1.20%
2001-08-15	0	12.45	12.45	12.50	12.05	12.50	1,103,000	13,515,950	12.254	3.614	3.614	3.628	3.498	3.628	3,799,843	3.5570	1.63%
2001-08-14	0	12.25	12.20	12.25	12.10	12.30	803,000	9,823,350	12.233	3.556	3.541	3.556	3.512	3.570	2,766,341	3.5510	1.66%
2001-08-13	0	12.05	12.00	12.05	11.95	12.25	1,837,000	22,070,050	12.014	3.498	3.483	3.498	3.469	3.556	6,328,478	3.4874	-1.63%
2001-08-10	0	12.25	12.25	12.30	12.25	12.40	372,000	4,575,600	12.300	3.556	3.556	3.570	3.556	3.599	1,281,543	3.5704	0.00%
2001-08-09	0	12.25	12.25	12.30	12.15	12.30	1,257,000	15,353,300	12.214	3.556	3.556	3.570	3.527	3.570	4,330,374	3.5455	-1.61%
2001-08-08	0	12.45	12.45	12.50	12.25	12.45	1,213,213	14,966,088	12.336	3.614	3.614	3.628	3.556	3.614	4,179,528	3.5808	0.40%
2001-08-07	0	12.40	12.40	12.45	11.95	12.65	4,504,100	55,088,215	12.231	3.599	3.599	3.614	3.469	3.672	15,516,657	3.5503	-0.80%
2001-08-06	0	12.50	12.50	12.55	12.50	12.70	1,168,000	14,676,950	12.566	3.628	3.628	3.643	3.628	3.686	4,023,769	3.6476	-2.34%
2001-08-03	0	12.80	12.70	12.80	12.55	12.85	3,112,000	39,520,050	12.699	3.716	3.686	3.716	3.643	3.730	10,720,863	3.6863	0.79%
2001-08-02	0	12.70	12.70	12.75	12.70	13.00	1,093,000	14,016,750	12.824	3.686	3.686	3.701	3.686	3.774	3,765,393	3.7225	-0.78%
2001-08-01	0	12.80	12.80	12.85	12.75	12.95	1,848,735	23,726,235	12.834	3.716	3.716	3.730	3.701	3.759	6,368,906	3.7253	-1.54%
2001-07-31	0	13.00	12.95	13.00	12.85	13.15	1,624,000	21,009,320	12.937	3.774	3.759	3.774	3.730	3.817	5,594,692	3.7552	0.00%
2001-07-30	0	13.00	12.95	13.00	12.70	13.00	2,257,000	28,954,300	12.829	3.774	3.759	3.774	3.686	3.774	7,775,381	3.7238	0.00%
2001-07-27	0	13.00	12.95	13.00	12.90	13.00	680,000	8,819,340	12.970	3.774	3.759	3.774	3.745	3.774	2,342,605	3.7648	0.78%
2001-07-26	0	12.90	12.85	12.95	12.75	13.00	893,000	11,492,850	12.870	3.745	3.730	3.759	3.701	3.774	3,076,392	3.7358	0.00%
2001-07-24	0	12.90	12.80	12.90	12.75	12.90	1,290,000	16,529,900	12.814	3.745	3.716	3.745	3.701	3.745	4,444,059	3.7195	-0.39%
2001-07-23	0	12.95	12.90	12.95	12.90	13.00	745,000	9,637,900	12.937	3.759	3.745	3.759	3.745	3.774	2,566,530	3.7552	-0.38%
2001-07-20	0	13.00	12.90	13.00	12.75	13.00	1,010,000	13,040,650	12.912	3.774	3.745	3.774	3.701	3.774	3,479,457	3.7479	0.00%
2001-07-19	0	13.00	13.00	13.05	12.70	13.00	1,403,000	18,004,200	12.833	3.774	3.774	3.788	3.686	3.774	4,833,345	3.7250	0.00%
2001-07-18	0	13.00	13.00	13.05	12.80	13.10	1,337,000	17,308,450	12.946	3.774	3.774	3.788	3.716	3.803	4,605,975	3.7578	-0.76%
2001-07-17	0	13.10	13.05	13.10	12.85	13.10	1,697,000	22,055,600	12.997	3.803	3.788	3.803	3.730	3.803	5,846,177	3.7727	0.00%
2001-07-16	0	13.10	13.05	13.10	13.05	13.20	778,000	10,199,150	13.109	3.803	3.788	3.803	3.788	3.832	2,680,216	3.8053	0.38%
2001-07-13	0	13.05	13.05	13.10	13.00	13.45	3,314,000	43,352,000	13.081	3.788	3.788	3.803	3.774	3.904	11,416,754	3.7972	-1.51%
2001-07-12	0	13.25	13.20	13.25	13.00	13.25	825,000	10,878,750	13.186	3.846	3.832	3.846	3.774	3.846	2,842,131	3.8277	1.92%
2001-07-11	0	13.00	13.00	13.05	12.95	13.20	1,585,000	20,666,400	13.039	3.774	3.774	3.788	3.759	3.832	5,460,337	3.7848	-0.38%
2001-07-10	0	13.05	13.05	13.10	12.90	13.20	1,661,000	21,656,628	13.038	3.788	3.788	3.803	3.745	3.832	5,722,157	3.7847	0.38%
2001-07-09	0	13.00	13.00	13.05	12.90	13.20	4,715,600	61,383,587	13.017	3.774	3.774	3.788	3.745	3.832	16,245,276	3.7785	-3.35%
2001-07-05	0	13.45	13.40	13.45	13.25	13.75	2,964,200	40,066,280	13.517	3.904	3.890	3.904	3.846	3.991	10,211,691	3.9236	-2.18%
2001-07-04	0	13.75	13.70	13.75	13.70	13.85	1,062,700	14,626,873	13.764	3.991	3.977	3.991	3.977	4.020	3,661,009	3.9953	0.00%
2001-07-03	0	13.75	13.75	13.85	13.75	14.05	1,161,500	16,115,975	13.875	3.991	3.991	4.020	3.991	4.078	4,001,376	4.0276	-0.36%
2001-06-29	0	13.80	13.70	13.80	13.65	14.10	1,453,000	19,990,000	13.758	4.006	3.977	4.006	3.962	4.093	5,005,596	3.9935	0.73%
2001-06-28	0	13.70	13.65	13.70	13.65	13.90	2,756,294	37,957,434	13.771	3.977	3.962	3.977	3.962	4.035	9,495,453	3.9974	-2.14%
2001-06-27	0	14.00	14.00	14.05	14.00	14.25	916,000	12,975,250	14.165	4.064	4.064	4.078	4.064	4.136	3,155,627	4.1118	-0.71%
2001-06-26	0	14.10	14.05	14.15	13.80	14.25	1,047,100	14,829,200	14.162	4.093	4.078	4.107	4.006	4.136	3,607,267	4.1109	0.71%
2001-06-22	0	14.00	14.00	14.10	14.00	14.25	1,259,091	17,788,065	14.128	4.064	4.064	4.093	4.064	4.136	4,337,578	4.1009	-1.41%
2001-06-21	0	14.20	14.15	14.20	13.90	14.30	1,826,000	25,801,350	14.130	4.122	4.107	4.122	4.035	4.151	6,290,583	4.1016	2.53%
2001-06-20	0	13.85	13.80	13.85	13.70	14.05	758,000	10,519,600	13.878	4.020	4.006	4.020	3.977	4.078	2,611,316	4.0285	0.36%
2001-06-19	0	13.80	13.80	13.85	13.50	13.90	2,272,000	31,139,200	13.706	4.006	4.006	4.020	3.919	4.035	7,827,057	3.9784	0.00%
2001-06-18	0	13.80	13.75	13.80	13.70	14.20	2,251,000	31,306,895	13.908	4.006	3.991	4.006	3.977	4.122	7,754,711	4.0371	-0.36%
2001-06-15	0	13.85	13.70	13.75	13.50	13.90	3,894,699	53,339,467	13.695	4.020	3.977	3.991	3.919	4.035	13,417,266	3.9754	-1.07%
2001-06-14	0	14.00	13.95	14.00	14.00	14.70	4,564,336	65,181,822	14.281	4.064	4.049	4.064	4.064	4.267	15,724,171	4.1453	-5.08%
2001-06-13	0	14.75	14.75	14.80	14.60	15.05	2,763,036	40,767,443	14.755	4.282	4.282	4.296	4.238	4.369	9,518,679	4.2829	-1.67%
2001-06-12	0	15.00	14.95	15.00	14.90	15.35	2,088,000	31,471,450	15.073	4.354	4.340	4.354	4.325	4.456	7,193,175	4.3752	-2.28%
2001-06-11	0	15.35	15.30	15.35	15.20	15.65	3,985,800	61,530,920	15.438	4.456	4.441	4.456	4.412	4.543	13,731,110	4.4811	0.99%
2001-06-08	0	15.20	15.20	15.25	15.15	15.50	3,345,765	50,895,925	15.212	4.412	4.412	4.427	4.398	4.499	11,526,185	4.4157	0.66%
2001-06-07	0	15.10	15.05	15.10	14.60	15.10	3,239,000	48,487,950	14.970	4.383	4.369	4.383	4.238	4.383	11,158,379	4.3454	2.72%
2001-06-06	0	14.70	14.70	14.75	14.65	15.30	6,980,600	105,078,420	15.053	4.267	4.267	4.282	4.253	4.441	24,048,218	4.3695	-2.65%
2001-06-05	0	15.10	15.05	15.10	14.25	15.20	13,648,301	202,386,775	14.829	4.383	4.369	4.383	4.136	4.412	47,018,497	4.3044	6.34%
2001-06-04	0	14.20	14.10	14.15	13.95	14.20	1,985,000	27,965,890	14.089	4.122	4.093	4.107	4.049	4.122	6,838,339	4.0896	2.90%
2001-06-01	0	13.80	13.80	13.85	13.75	14.00	2,025,000	28,041,550	13.848	4.006	4.006	4.020	3.991	4.064	6,976,140	4.0196	-1.08%
2001-05-31	0	13.95	13.85	13.95	13.75	14.20	2,741,000	38,181,216	13.930	4.049	4.020	4.049	3.991	4.122	9,442,765	4.0434	-0.71%
2001-05-30	0	14.05	14.05	14.20	13.95	14.50	3,993,000	56,311,850	14.103	4.078	4.078	4.122	4.049	4.209	13,755,914	4.0936	-3.44%
2001-05-29	0	14.55	14.55	14.60	14.40	14.95	3,790,000	55,305,100	14.592	4.224	4.224	4.238	4.180	4.340	13,056,578	4.2358	-2.02%
2001-05-28	0	14.85	14.80	14.85	14.10	14.85	5,138,000	74,997,550	14.597	4.311	4.296	4.311	4.093	4.311	17,700,448	4.2370	4.95%
2001-05-25	0	14.15	14.15	14.20	14.05	14.40	1,643,500	23,400,750	14.238	4.107	4.107	4.122	4.078	4.180	5,661,870	4.1330	0.71%
2001-05-24	0	14.05	14.05	14.10	13.75	14.10	1,415,000	19,778,550	13.978	4.078	4.078	4.093	3.991	4.093	4,874,685	4.0574	-0.35%
2001-05-23	0	14.10	14.10	14.15	14.00	14.35	2,641,000	37,481,110	14.192	4.093	4.093	4.107	4.064	4.165	9,098,264	4.1196	-1.40%
2001-05-22	0	14.60	14.60	14.65	14.45	14.70	3,455,000	50,404,300	14.589	4.151	4.151	4.165	4.108	4.179	12,152,203	4.1477	1.74%
2001-05-21	0	14.35	14.35	14.40	14.00	14.40	2,420,000	34,591,800	14.294	4.080	4.080	4.094	3.980	4.094	8,511,818	4.0640	2.50%
2001-05-18	0	14.00	14.05	14.10	13.95	14.25	3,395,523	47,957,962	14.124	3.980	3.995	4.009	3.966	4.051	11,943,006	4.0156	-0.71%
2001-05-17	0	14.10	14.05	14.10	13.95	14.20	4,357,000	61,181,650	14.042	4.009	3.995	4.009	3.966	4.037	15,324,790	3.9923	2.17%
2001-05-16	0	13.80	13.75	13.85	13.75	13.95	2,549,646	35,308,836	13.849	3.923	3.909	3.938	3.909	3.966	8,967,819	3.9373	1.10%
2001-05-15	0	13.65	13.65	13.70	13.60	13.75	1,233,800	16,870,090	13.673	3.881	3.881	3.895	3.867	3.909	4,339,620	3.8875	0.37%
2001-05-14	0	13.60	13.55	13.60	13.55	13.75	2,640,000	36,009,570	13.640	3.867	3.852	3.867	3.852	3.909	9,285,620	3.8780	-1.09%
2001-05-11	0	13.75	13.75	13.80	13.65	13.95	1,362,000	18,749,150	13.766	3.909	3.909	3.923	3.881	3.966	4,790,536	3.9138	-0.36%
2001-05-10	0	13.80	13.80	13.85	13.60	14.05	4,780,330	66,134,258	13.835	3.923	3.923	3.938	3.867	3.995	16,813,760	3.9333	0.73%
2001-05-09	0	13.70	13.65	13.75	13.50	13.80	4,326,000	59,103,459	13.662	3.895	3.881	3.909	3.838	3.923	15,215,754	3.8844	0.37%
2001-05-08	0	13.65	13.60	13.65	13.55	13.70	1,370,000	18,668,850	13.627	3.881	3.867	3.881	3.852	3.895	4,818,674	3.8743	-0.73%
2001-05-07	0	13.75	13.65	13.75	13.65	13.90	2,684,000	37,027,300	13.796	3.909	3.881	3.909	3.881	3.952	9,440,380	3.9222	1.48%
2001-05-04	0	13.55	13.50	13.60	13.40	13.60	3,086,823	41,643,646	13.491	3.852	3.838	3.867	3.810	3.867	10,857,221	3.8356	-0.73%
2001-05-03	0	13.65	13.60	13.65	13.45	13.75	4,967,139	67,232,870	13.536	3.881	3.867	3.881	3.824	3.909	17,470,820	3.8483	0.00%
2001-05-02	0	13.65	13.60	13.65	12.95	13.65	7,111,656	94,503,501	13.289	3.881	3.867	3.881	3.682	3.881	25,013,687	3.7781	5.81%
2001-04-27	0	12.90	12.85	12.90	12.55	12.90	2,674,492	34,089,126	12.746	3.668	3.653	3.668	3.568	3.668	9,406,938	3.6238	1.98%
2001-04-26	0	12.65	12.60	12.65	12.55	12.80	2,633,000	33,250,000	12.628	3.597	3.582	3.597	3.568	3.639	9,260,999	3.5903	0.40%
2001-04-25	0	12.60	12.65	12.70	12.60	12.85	2,499,731	31,736,074	12.696	3.582	3.597	3.611	3.582	3.653	8,792,254	3.6095	-2.33%
2001-04-24	0	12.90	12.90	12.95	12.60	12.95	2,177,000	27,985,750	12.855	3.668	3.668	3.682	3.582	3.682	7,657,119	3.6549	1.98%
2001-04-23	0	12.65	12.60	12.65	12.60	12.80	1,763,000	22,417,514	12.716	3.597	3.582	3.597	3.582	3.639	6,200,965	3.6152	-0.39%
2001-04-20	0	12.70	12.65	12.70	12.65	12.85	3,128,000	39,780,100	12.717	3.611	3.597	3.611	3.597	3.653	11,002,052	3.6157	0.00%
2001-04-19	0	12.70	12.65	12.70	12.60	13.00	9,825,000	125,251,800	12.748	3.611	3.597	3.611	3.582	3.696	34,557,278	3.6245	3.67%
2001-04-18	0	12.25	12.25	12.30	12.00	12.40	5,315,000	65,169,350	12.261	3.483	3.483	3.497	3.412	3.525	18,694,344	3.4860	2.51%
2001-04-17	0	11.95	11.85	12.00	11.75	12.05	3,235,000	38,480,100	11.895	3.398	3.369	3.412	3.341	3.426	11,378,401	3.3819	-0.42%
2001-04-12	0	12.00	11.95	12.00	11.80	12.10	2,977,000	35,721,650	11.999	3.412	3.398	3.412	3.355	3.440	10,470,943	3.4115	1.69%
2001-04-11	0	11.80	11.75	11.80	11.70	11.95	2,472,000	29,150,400	11.792	3.355	3.341	3.355	3.326	3.398	8,694,717	3.3527	1.29%
2001-04-10	0	11.65	11.60	11.70	11.45	11.70	1,134,000	13,168,250	11.612	3.312	3.298	3.326	3.255	3.326	3,988,596	3.3015	0.00%
2001-04-09	0	11.65	11.60	11.65	11.25	11.75	2,786,000	32,276,150	11.585	3.312	3.298	3.312	3.198	3.341	9,799,143	3.2938	-1.69%
2001-04-06	0	11.85	11.80	11.85	11.45	12.35	10,328,329	122,223,034	11.834	3.369	3.355	3.369	3.255	3.511	36,327,627	3.3645	-2.47%
2001-04-04	0	12.15	12.15	12.25	12.10	12.50	3,086,708	37,832,554	12.257	3.454	3.454	3.483	3.440	3.554	10,856,817	3.4847	-3.57%
2001-04-03	0	12.60	12.55	12.60	12.50	12.70	1,503,000	18,914,100	12.584	3.582	3.568	3.582	3.554	3.611	5,286,472	3.5778	-0.40%
2001-04-02	0	12.65	12.65	12.70	12.50	12.80	1,025,000	13,034,264	12.716	3.597	3.597	3.611	3.554	3.639	3,605,212	3.6154	-0.39%
2001-03-30	0	12.70	12.70	12.85	12.55	12.90	515,000	6,546,950	12.713	3.611	3.611	3.653	3.568	3.668	1,811,399	3.6143	0.79%
2001-03-29	0	12.60	12.55	12.65	12.30	12.85	630,000	7,973,750	12.657	3.582	3.568	3.597	3.497	3.653	2,215,887	3.5984	-0.40%
2001-03-28	0	12.65	12.70	12.80	12.60	12.85	675,000	8,566,600	12.691	3.597	3.611	3.639	3.582	3.653	2,374,164	3.6083	0.40%
2001-03-27	0	12.60	12.55	12.65	12.55	12.95	1,146,000	14,544,200	12.691	3.582	3.568	3.597	3.568	3.682	4,030,803	3.6083	-2.33%
2001-03-26	0	12.90	12.85	12.90	12.50	13.10	1,371,600	17,688,018	12.896	3.668	3.653	3.668	3.554	3.724	4,824,301	3.6664	1.57%
2001-03-23	0	12.70	12.70	12.75	12.20	12.80	1,872,000	23,579,800	12.596	3.611	3.611	3.625	3.469	3.639	6,584,349	3.5812	1.60%
2001-03-22	0	12.50	12.45	12.50	12.30	12.80	2,484,800	30,950,791	12.456	3.554	3.540	3.554	3.497	3.639	8,739,738	3.5414	-2.34%
2001-03-21	0	12.80	12.80	12.90	12.40	12.95	3,917,000	49,911,050	12.742	3.639	3.639	3.668	3.525	3.682	13,777,186	3.6227	0.79%
2001-03-20	0	12.70	12.70	12.75	12.55	13.00	1,173,000	14,955,450	12.750	3.611	3.611	3.625	3.568	3.696	4,125,770	3.6249	-1.17%
2001-03-19	0	12.85	12.85	12.90	12.70	13.00	1,022,000	13,144,750	12.862	3.653	3.653	3.668	3.611	3.696	3,594,660	3.6567	0.00%
2001-03-16	0	12.85	12.85	12.90	12.60	13.00	3,423,000	43,685,250	12.762	3.653	3.653	3.668	3.582	3.696	12,039,650	3.6284	-0.77%
2001-03-15	0	12.95	12.90	12.95	12.10	13.20	1,503,000	19,297,400	12.839	3.682	3.668	3.682	3.440	3.753	5,286,472	3.6503	1.57%
2001-03-14	0	12.75	12.75	12.80	12.70	13.25	2,646,000	34,132,550	12.900	3.625	3.625	3.639	3.611	3.767	9,306,723	3.6675	-2.30%
2001-03-13	0	13.05	13.00	13.05	12.50	13.05	4,154,000	53,263,050	12.822	3.710	3.696	3.710	3.554	3.710	14,610,782	3.6455	-0.76%
2001-03-12	0	13.15	13.10	13.15	13.00	13.50	4,708,000	62,167,825	13.205	3.739	3.724	3.739	3.696	3.838	16,559,355	3.7542	-4.01%
2001-03-09	0	13.70	13.70	13.80	13.65	14.00	2,338,000	32,192,667	13.769	3.895	3.895	3.923	3.881	3.980	8,223,401	3.9148	-1.79%
2001-03-08	0	13.95	13.85	13.95	13.65	14.00	2,572,000	35,485,250	13.797	3.966	3.938	3.966	3.881	3.980	9,046,445	3.9226	-0.36%
2001-03-07	0	14.00	13.95	14.00	13.95	14.45	2,360,000	33,320,350	14.119	3.980	3.966	3.980	3.966	4.108	8,300,781	4.0141	-2.44%
2001-03-06	0	14.35	14.30	14.35	14.25	14.45	1,060,000	15,192,800	14.333	4.080	4.066	4.080	4.051	4.108	3,728,317	4.0750	0.35%
2001-03-05	0	14.30	14.30	14.35	14.15	14.55	1,004,000	14,345,050	14.288	4.066	4.066	4.080	4.023	4.137	3,531,349	4.0622	-0.69%
2001-03-02	0	14.40	14.35	14.40	14.20	14.70	1,403,100	20,081,480	14.312	4.094	4.080	4.094	4.037	4.179	4,935,096	4.0691	0.70%
2001-03-01	0	14.30	14.25	14.30	14.20	14.95	3,699,000	53,619,950	14.496	4.066	4.051	4.066	4.037	4.250	13,010,419	4.1213	-4.35%
2001-02-28	0	14.95	14.95	15.00	14.95	15.65	2,853,000	43,073,300	15.098	4.250	4.250	4.265	4.250	4.449	10,034,800	4.2924	-3.24%
2001-02-27	0	15.45	15.40	15.45	14.95	15.55	2,440,000	37,153,800	15.227	4.393	4.378	4.393	4.250	4.421	8,582,164	4.3292	3.34%
2001-02-26	0	14.95	14.95	15.00	14.95	15.30	912,000	13,766,700	15.095	4.250	4.250	4.265	4.250	4.350	3,207,760	4.2917	-1.32%
2001-02-23	0	15.15	15.10	15.15	15.00	15.20	2,578,000	38,954,100	15.110	4.307	4.293	4.307	4.265	4.322	9,067,548	4.2960	1.34%
2001-02-22	0	14.95	14.90	14.95	14.80	15.25	2,682,000	40,065,050	14.938	4.250	4.236	4.250	4.208	4.336	9,433,345	4.2472	-1.97%
2001-02-21	0	15.25	15.20	15.25	15.25	15.65	2,670,000	41,139,874	15.408	4.336	4.322	4.336	4.336	4.449	9,391,138	4.3807	-2.56%
2001-02-20	0	15.65	15.60	15.65	15.20	15.90	4,916,000	76,030,250	15.466	4.449	4.435	4.449	4.322	4.521	17,290,949	4.3971	2.96%
2001-02-19	0	15.20	15.10	15.15	14.80	15.35	1,683,000	25,496,450	15.149	4.322	4.293	4.307	4.208	4.364	5,919,583	4.3071	1.33%
2001-02-16	0	15.00	14.95	15.00	14.70	15.25	2,585,000	38,524,350	14.903	4.265	4.250	4.265	4.179	4.336	9,092,169	4.2371	0.33%
2001-02-15	0	14.95	14.90	14.95	14.80	15.15	2,546,000	38,162,960	14.989	4.250	4.236	4.250	4.208	4.307	8,954,995	4.2616	-0.33%
2001-02-14	0	15.00	14.95	15.05	14.95	15.70	2,577,520	39,391,922	15.283	4.265	4.250	4.279	4.250	4.464	9,065,860	4.3451	-3.23%
2001-02-13	0	15.50	15.40	15.45	15.30	16.10	3,414,000	53,461,250	15.659	4.407	4.378	4.393	4.350	4.577	12,007,995	4.4521	-2.52%
2001-02-12	0	15.90	15.90	15.95	15.05	15.90	6,117,000	94,620,300	15.468	4.521	4.521	4.535	4.279	4.521	21,515,203	4.3978	5.30%
2001-02-09	0	15.10	15.05	15.15	14.70	15.15	580,000	8,707,500	15.013	4.293	4.279	4.307	4.179	4.307	2,040,023	4.2683	2.03%
2001-02-08	0	14.80	14.80	14.90	14.80	15.25	1,000,000	14,886,700	14.887	4.208	4.208	4.236	4.208	4.336	3,517,280	4.2324	-1.99%
2001-02-07	0	15.10	15.10	15.15	15.05	15.35	1,728,000	26,313,300	15.228	4.293	4.293	4.307	4.279	4.364	6,077,860	4.3294	0.00%
2001-02-06	0	15.10	15.05	15.10	14.90	15.20	799,000	11,962,750	14.972	4.293	4.279	4.293	4.236	4.322	2,810,307	4.2567	0.67%
2001-02-05	0	15.00	14.95	15.00	14.75	15.05	1,760,100	26,300,905	14.943	4.265	4.250	4.265	4.194	4.279	6,190,765	4.2484	-0.33%
2001-02-02	0	15.05	15.05	15.10	14.90	15.25	1,254,000	18,918,150	15.086	4.279	4.279	4.293	4.236	4.336	4,410,669	4.2892	0.00%
2001-02-01	0	15.05	15.10	15.15	14.90	15.20	1,486,000	22,355,866	15.044	4.279	4.293	4.307	4.236	4.322	5,226,678	4.2773	-1.95%
2001-01-31	0	15.35	15.45	15.50	14.80	15.45	1,996,000	29,959,550	15.010	4.364	4.393	4.407	4.208	4.393	7,020,491	4.2674	2.68%
2001-01-30	0	14.95	14.95	15.00	14.65	15.05	2,539,000	37,582,860	14.802	4.250	4.250	4.265	4.165	4.279	8,930,374	4.2084	0.00%
2001-01-29	0	14.95	14.90	14.95	14.90	15.55	1,430,000	21,691,600	15.169	4.250	4.236	4.250	4.236	4.421	5,029,711	4.3127	-3.24%
2001-01-23	0	15.45	15.35	15.45	15.00	15.50	2,238,000	34,122,836	15.247	4.393	4.364	4.393	4.265	4.407	7,871,673	4.3349	2.66%
2001-01-22	0	15.05	15.00	15.05	14.30	15.10	3,264,000	48,734,831	14.931	4.279	4.265	4.279	4.066	4.293	11,480,403	4.2450	3.79%
2001-01-19	0	14.50	14.50	14.55	14.45	15.20	2,539,000	37,422,400	14.739	4.123	4.123	4.137	4.108	4.322	8,930,374	4.1905	-2.36%
2001-01-18	0	14.85	14.75	14.85	14.35	14.85	1,993,000	29,118,050	14.610	4.222	4.194	4.222	4.080	4.222	7,009,939	4.1538	2.77%
2001-01-17	0	14.45	14.40	14.45	14.20	15.20	3,955,000	57,253,900	14.476	4.108	4.094	4.108	4.037	4.322	13,910,843	4.1158	-3.67%
2001-01-16	0	15.00	14.95	15.00	14.85	15.40	3,660,000	55,610,300	15.194	4.265	4.250	4.265	4.222	4.378	12,873,245	4.3198	-1.96%
2001-01-15	0	15.30	15.25	15.30	15.10	15.50	3,904,000	59,559,346	15.256	4.350	4.336	4.350	4.293	4.407	13,731,462	4.3374	1.32%
2001-01-12	0	15.10	15.05	15.10	14.60	15.20	2,526,008	37,539,066	14.861	4.293	4.279	4.293	4.151	4.322	8,884,678	4.2251	3.78%
2001-01-11	0	14.55	14.60	14.65	14.45	15.50	3,182,000	47,109,200	14.805	4.137	4.151	4.165	4.108	4.407	11,191,986	4.2092	-5.21%
2001-01-10	0	15.35	15.35	15.40	15.10	15.50	3,942,000	60,497,550	15.347	4.364	4.364	4.378	4.293	4.407	13,865,118	4.3633	0.66%
2001-01-09	0	15.25	15.35	15.40	14.95	15.65	13,970,000	213,249,783	15.265	4.336	4.364	4.378	4.250	4.449	49,136,404	4.3400	2.01%
2001-01-08	0	14.95	14.90	14.95	14.00	15.15	9,497,000	140,615,500	14.806	4.250	4.236	4.250	3.980	4.307	33,403,610	4.2096	4.91%
2001-01-05	0	14.25	14.20	14.25	14.00	14.45	2,678,500	38,245,875	14.279	4.051	4.037	4.051	3.980	4.108	9,421,035	4.0596	1.06%
2001-01-04	0	14.10	14.00	14.10	13.95	14.70	3,083,000	43,509,800	14.113	4.009	3.980	4.009	3.966	4.179	10,843,775	4.0124	-0.35%
2001-01-03	0	14.15	14.10	14.15	13.80	14.15	425,000	5,946,800	13.992	4.023	4.009	4.023	3.923	4.023	1,494,844	3.9782	-0.35%
2001-01-02	0	14.20	14.10	14.20	14.00	14.20	537,000	7,589,300	14.133	4.037	4.009	4.037	3.980	4.037	1,888,779	4.0181	0.00%
2000-12-29	0	14.20	14.15	14.20	13.95	14.45	1,233,000	17,534,950	14.221	4.037	4.023	4.037	3.966	4.108	4,336,806	4.0433	1.07%
2000-12-28	0	14.05	14.05	14.20	13.70	14.15	989,200	13,679,600	13.829	3.995	3.995	4.037	3.895	4.023	3,479,294	3.9317	1.81%
2000-12-27	0	13.80	13.70	13.80	13.65	13.85	850,800	11,685,340	13.735	3.923	3.895	3.923	3.881	3.938	2,992,502	3.9049	1.10%
2000-12-22	0	13.65	13.65	13.70	13.50	13.80	535,534	7,337,756	13.702	3.881	3.881	3.895	3.838	3.923	1,883,623	3.8956	-0.36%
2000-12-21	0	13.70	13.65	13.70	13.45	13.75	1,997,000	27,231,450	13.636	3.895	3.881	3.895	3.824	3.909	7,024,009	3.8769	-2.14%
2000-12-20	0	14.00	13.90	14.00	13.60	14.00	1,032,000	14,177,550	13.738	3.980	3.952	3.980	3.867	3.980	3,629,833	3.9058	0.00%
2000-12-19	0	14.00	13.90	14.00	13.90	14.15	867,940	12,132,928	13.979	3.980	3.952	3.980	3.952	4.023	3,052,788	3.9744	-0.36%
2000-12-18	0	14.05	14.00	14.05	13.85	14.15	460,000	6,440,178	14.000	3.995	3.980	3.995	3.938	4.023	1,617,949	3.9805	0.00%
2000-12-15	0	14.05	14.05	14.10	13.95	14.05	425,000	5,946,968	13.993	3.995	3.995	4.009	3.966	3.995	1,494,844	3.9783	-1.40%
2000-12-14	0	14.25	14.20	14.35	14.15	14.50	413,000	5,880,750	14.239	4.051	4.037	4.080	4.023	4.123	1,452,637	4.0483	-1.38%
2000-12-13	0	14.45	14.40	14.50	14.15	14.50	885,750	12,666,884	14.301	4.108	4.094	4.123	4.023	4.123	3,115,431	4.0659	2.48%
2000-12-12	0	14.10	14.00	14.10	13.90	14.30	588,206	8,283,562	14.083	4.009	3.980	4.009	3.952	4.066	2,068,885	4.0039	-0.35%
2000-12-11	0	14.15	14.10	14.15	14.15	14.50	1,186,000	16,887,500	14.239	4.023	4.009	4.023	4.023	4.123	4,171,494	4.0483	-2.08%
2000-12-08	0	14.45	14.40	14.45	14.15	14.75	1,223,000	17,697,378	14.470	4.108	4.094	4.108	4.023	4.194	4,301,634	4.1141	0.35%
2000-12-07	0	14.40	14.40	14.45	13.85	14.55	2,030,000	29,037,518	14.304	4.094	4.094	4.108	3.938	4.137	7,140,079	4.0668	2.86%
2000-12-06	0	14.00	14.00	14.05	13.75	14.35	2,036,500	28,587,728	14.038	3.980	3.980	3.995	3.909	4.080	7,162,941	3.9911	3.70%
2000-12-05	0	13.50	13.40	13.60	13.35	13.70	1,126,000	15,260,400	13.553	3.838	3.810	3.867	3.796	3.895	3,960,457	3.8532	-0.74%
2000-12-04	0	13.60	13.60	13.65	13.30	13.80	1,025,000	13,940,250	13.600	3.867	3.867	3.881	3.781	3.923	3,605,212	3.8667	1.12%
2000-12-01	0	13.45	13.40	13.50	13.20	13.70	3,054,000	41,027,450	13.434	3.824	3.810	3.838	3.753	3.895	10,741,774	3.8194	1.13%
2000-11-30	0	13.30	13.30	13.35	13.25	14.00	1,166,000	15,724,090	13.485	3.781	3.781	3.796	3.767	3.980	4,101,149	3.8341	-1.48%
2000-11-29	0	13.50	13.45	13.50	13.40	13.75	1,260,000	17,007,550	13.498	3.838	3.824	3.838	3.810	3.909	4,431,773	3.8376	-0.74%
2000-11-28	0	13.60	13.55	13.60	13.55	14.15	1,721,000	23,649,350	13.742	3.867	3.852	3.867	3.852	4.023	6,053,239	3.9069	-1.81%
2000-11-27	0	13.85	13.80	13.85	13.70	14.25	1,644,000	22,896,650	13.927	3.938	3.923	3.938	3.895	4.051	5,782,409	3.9597	-1.77%
2000-11-24	0	14.10	14.05	14.10	14.10	14.50	568,000	8,078,500	14.223	4.009	3.995	4.009	4.009	4.123	1,997,815	4.0437	-2.42%
2000-11-23	0	14.45	14.45	14.55	14.00	14.50	1,633,000	23,492,600	14.386	4.108	4.108	4.137	3.980	4.123	5,743,719	4.0901	0.00%
2000-11-22	0	14.45	14.45	14.50	14.30	15.00	727,000	10,539,285	14.497	4.108	4.108	4.123	4.066	4.265	2,557,063	4.1216	-2.36%
2000-11-21	0	14.80	14.80	14.85	14.50	14.95	896,000	13,181,050	14.711	4.208	4.208	4.222	4.123	4.250	3,151,483	4.1825	0.00%
2000-11-20	0	14.80	14.75	14.80	14.70	14.95	1,223,000	18,099,750	14.799	4.208	4.194	4.208	4.179	4.250	4,301,634	4.2076	1.02%
2000-11-17	0	14.65	14.65	14.70	14.40	14.80	1,529,000	22,389,150	14.643	4.165	4.165	4.179	4.094	4.208	5,377,921	4.1632	0.00%
2000-11-16	0	14.65	14.70	14.75	14.40	14.70	1,005,000	14,616,800	14.544	4.165	4.179	4.194	4.094	4.179	3,534,867	4.1350	0.69%
2000-11-15	0	14.55	14.50	14.60	14.15	15.05	1,875,260	27,234,816	14.523	4.137	4.123	4.151	4.023	4.279	6,595,815	4.1291	-1.69%
2000-11-14	0	14.80	14.30	14.80	13.50	14.90	925,000	12,942,300	13.992	4.208	4.066	4.208	3.838	4.236	3,253,484	3.9780	8.82%
2000-11-13	0	13.60	13.55	13.60	13.55	14.10	1,463,000	19,992,750	13.666	3.867	3.852	3.867	3.852	4.009	5,145,781	3.8853	-4.56%
2000-11-10	0	14.25	14.25	14.30	14.00	14.60	359,000	5,138,100	14.312	4.051	4.051	4.066	3.980	4.151	1,262,704	4.0691	-1.04%
2000-11-09	0	14.40	14.35	14.40	14.35	14.50	812,000	11,721,220	14.435	4.094	4.080	4.094	4.080	4.123	2,856,032	4.1040	-0.69%
2000-11-08	0	14.50	14.40	14.50	14.50	14.90	1,111,000	16,300,185	14.672	4.123	4.094	4.123	4.123	4.236	3,907,698	4.1713	-1.36%
2000-11-07	0	14.70	14.65	14.75	14.40	14.80	1,842,000	26,775,800	14.536	4.179	4.165	4.194	4.094	4.208	6,478,830	4.1328	-0.68%
2000-11-06	0	14.80	14.75	14.80	14.70	15.10	953,000	14,130,390	14.827	4.208	4.194	4.208	4.179	4.293	3,351,968	4.2156	-0.34%
2000-11-03	0	14.85	14.80	14.85	14.80	15.05	1,266,000	18,888,000	14.919	4.222	4.208	4.222	4.208	4.279	4,452,877	4.2418	-0.67%
2000-11-02	0	14.95	14.75	14.95	14.60	15.25	1,070,000	16,054,500	15.004	4.250	4.194	4.250	4.151	4.336	3,763,490	4.2659	-0.99%
2000-11-01	0	15.10	15.10	15.15	14.85	15.20	2,983,000	45,089,288	15.115	4.293	4.293	4.307	4.222	4.322	10,492,047	4.2975	2.72%
2000-10-31	0	14.70	14.65	14.70	14.35	14.85	4,704,000	69,127,450	14.695	4.179	4.165	4.179	4.080	4.222	16,545,286	4.1781	3.52%
2000-10-30	0	14.20	14.10	14.20	14.10	14.50	1,758,000	25,030,250	14.238	4.037	4.009	4.037	4.009	4.123	6,183,379	4.0480	0.35%
2000-10-27	0	14.15	14.00	14.15	13.90	14.25	1,800,000	25,335,500	14.075	4.023	3.980	4.023	3.952	4.051	6,331,104	4.0018	2.91%
2000-10-26	0	13.75	13.70	13.75	13.40	13.75	668,392	9,107,524	13.626	3.909	3.895	3.909	3.810	3.909	2,350,922	3.8740	1.85%
2000-10-25	0	13.50	13.40	13.55	13.35	13.65	603,000	8,125,350	13.475	3.838	3.810	3.852	3.796	3.881	2,120,920	3.8310	0.37%
2000-10-24	0	13.45	13.40	13.45	13.40	13.80	423,500	5,748,450	13.574	3.824	3.810	3.824	3.810	3.923	1,489,568	3.8591	-1.82%
2000-10-23	0	13.70	13.70	13.80	13.55	13.90	939,000	12,970,450	13.813	3.895	3.895	3.923	3.852	3.952	3,302,726	3.9272	0.00%
2000-10-20	0	13.70	13.70	13.80	13.50	13.90	635,000	8,678,200	13.666	3.895	3.895	3.923	3.838	3.952	2,233,473	3.8855	3.40%
2000-10-19	0	13.25	13.20	13.25	12.85	13.55	1,995,100	26,176,180	13.120	3.767	3.753	3.767	3.653	3.852	7,017,326	3.7302	-0.75%
2000-10-18	0	13.35	13.35	13.40	13.25	13.60	2,107,000	28,223,960	13.395	3.796	3.796	3.810	3.767	3.867	7,410,909	3.8084	-3.61%
2000-10-17	0	13.85	13.80	13.85	13.35	13.85	1,467,000	19,914,900	13.575	3.938	3.923	3.938	3.796	3.938	5,159,850	3.8596	0.36%
2000-10-16	0	13.80	13.80	13.85	13.75	14.20	1,331,000	18,430,000	13.847	3.923	3.923	3.938	3.909	4.037	4,681,500	3.9368	1.47%
2000-10-13	0	13.60	13.65	13.70	13.20	13.65	4,678,000	63,177,600	13.505	3.867	3.881	3.895	3.753	3.881	16,453,837	3.8397	-2.16%
2000-10-12	0	13.90	13.90	14.00	13.80	14.20	839,000	11,678,362	13.919	3.952	3.952	3.980	3.923	4.037	2,950,998	3.9574	-0.36%
2000-10-11	0	13.95	13.95	14.00	13.75	14.20	3,244,000	45,288,363	13.961	3.966	3.966	3.980	3.909	4.037	11,410,057	3.9692	-2.79%
2000-10-10	0	14.35	14.35	14.40	14.30	14.70	2,277,145	32,766,224	14.389	4.080	4.080	4.094	4.066	4.179	8,009,357	4.0910	-1.37%
2000-10-09	0	14.55	14.55	14.60	14.40	14.70	1,935,728	28,194,256	14.565	4.137	4.137	4.151	4.094	4.179	6,808,498	4.1410	-2.35%
2000-10-05	0	14.90	14.90	14.95	14.90	15.05	575,000	8,598,450	14.954	4.236	4.236	4.250	4.236	4.279	2,022,436	4.2515	0.00%
2000-10-04	0	14.90	14.90	15.00	14.90	15.20	794,000	11,914,397	15.006	4.236	4.236	4.265	4.236	4.322	2,792,720	4.2662	-2.30%
2000-10-03	0	15.25	15.20	15.35	14.70	15.30	1,096,000	16,406,460	14.969	4.336	4.322	4.364	4.179	4.350	3,854,939	4.2560	0.99%
2000-09-29	0	15.10	14.95	15.10	14.65	15.20	1,330,186	19,784,878	14.874	4.293	4.250	4.293	4.165	4.322	4,678,637	4.2288	2.03%
2000-09-28	0	14.80	14.75	14.90	14.60	15.10	1,314,000	19,395,210	14.760	4.208	4.194	4.236	4.151	4.293	4,621,706	4.1965	0.68%
2000-09-27	0	14.70	14.60	14.70	13.90	14.70	1,071,000	15,354,600	14.337	4.179	4.151	4.179	3.952	4.179	3,767,007	4.0761	3.52%
2000-09-26	0	14.20	14.10	14.20	13.85	14.30	1,165,000	16,428,600	14.102	4.037	4.009	4.037	3.938	4.066	4,097,631	4.0093	0.00%
2000-09-25	0	14.20	14.15	14.20	13.90	14.40	2,597,000	36,927,450	14.219	4.037	4.023	4.037	3.952	4.094	9,134,377	4.0427	4.03%
2000-09-22	0	13.65	13.65	13.70	13.30	14.25	4,894,534	67,725,979	13.837	3.881	3.881	3.895	3.781	4.051	17,215,447	3.9340	-3.53%
2000-09-21	0	14.15	14.15	14.20	13.80	14.90	3,025,000	43,753,150	14.464	4.023	4.023	4.037	3.923	4.236	10,639,773	4.1122	-4.97%
2000-09-20	0	15.00	14.95	15.00	14.70	15.40	2,363,000	35,482,640	15.016	4.233	4.219	4.233	4.149	4.346	8,372,733	4.2379	-1.32%
2000-09-19	0	15.20	15.15	15.20	14.90	15.30	2,286,800	34,834,543	15.233	4.290	4.276	4.290	4.205	4.318	8,102,736	4.2991	-1.62%
2000-09-18	0	15.45	15.35	15.50	15.30	15.80	1,937,000	29,930,667	15.452	4.360	4.332	4.374	4.318	4.459	6,863,303	4.3610	-0.96%
2000-09-15	0	15.60	15.50	15.70	15.50	15.95	2,930,000	45,882,900	15.660	4.403	4.374	4.431	4.374	4.501	10,381,764	4.4196	-0.64%
2000-09-14	0	15.70	15.70	15.85	15.55	16.30	4,427,000	69,533,220	15.707	4.431	4.431	4.473	4.389	4.600	15,686,030	4.4328	-0.95%
2000-09-12	0	15.85	15.85	15.90	15.65	16.35	2,346,750	37,135,428	15.824	4.473	4.473	4.487	4.417	4.614	8,315,155	4.4660	-3.35%
2000-09-11	0	16.40	16.35	16.40	16.30	16.75	1,562,000	25,821,976	16.531	4.629	4.614	4.629	4.600	4.727	5,534,579	4.6656	-2.38%
2000-09-08	0	16.80	16.80	16.85	16.65	17.20	2,572,000	43,487,494	16.908	4.741	4.741	4.756	4.699	4.854	9,113,275	4.7719	-2.33%
2000-09-07	0	17.20	17.20	17.25	17.10	17.50	1,680,000	29,075,000	17.307	4.854	4.854	4.868	4.826	4.939	5,952,684	4.8844	-1.15%
2000-09-06	0	17.40	17.40	17.45	17.30	17.70	1,007,000	17,519,000	17.397	4.911	4.911	4.925	4.883	4.995	3,568,067	4.9099	-0.57%
2000-09-05	0	17.50	17.45	17.50	17.35	17.60	2,587,900	45,175,180	17.456	4.939	4.925	4.939	4.897	4.967	9,169,613	4.9266	0.86%
2000-09-04	0	17.35	17.40	17.45	17.15	17.55	5,077,000	88,089,850	17.351	4.897	4.911	4.925	4.840	4.953	17,989,152	4.8968	1.46%
2000-09-01	0	17.10	17.10	17.15	16.90	17.20	1,343,000	22,997,250	17.124	4.826	4.826	4.840	4.770	4.854	4,758,604	4.8328	2.09%
2000-08-31	0	16.75	16.70	16.75	16.65	17.15	2,581,000	43,698,700	16.931	4.727	4.713	4.727	4.699	4.840	9,145,165	4.7783	-1.47%
2000-08-30	0	17.00	16.80	16.85	16.80	17.30	1,760,000	29,997,350	17.044	4.798	4.741	4.756	4.741	4.883	6,236,145	4.8102	-1.73%
2000-08-29	0	17.30	17.30	17.35	17.20	17.45	2,731,000	47,408,750	17.359	4.883	4.883	4.897	4.854	4.925	9,676,654	4.8993	0.29%
2000-08-28	0	17.25	17.25	17.35	16.80	17.45	2,261,000	39,003,600	17.251	4.868	4.868	4.897	4.741	4.925	8,011,320	4.8686	-0.86%
2000-08-25	0	17.40	17.30	17.40	16.75	17.45	4,399,200	76,220,720	17.326	4.911	4.883	4.911	4.727	4.925	15,587,528	4.8899	3.26%
2000-08-24	0	16.85	16.95	17.00	16.70	18.00	6,516,000	111,926,751	17.177	4.756	4.784	4.798	4.713	5.080	23,087,909	4.8479	-5.87%
2000-08-23	0	17.90	18.00	18.05	17.85	18.60	1,594,000	29,036,672	18.216	5.052	5.080	5.094	5.038	5.249	5,647,963	5.1411	-4.02%
2000-08-22	0	18.65	18.60	18.65	18.30	18.75	1,927,000	35,891,450	18.626	5.264	5.249	5.264	5.165	5.292	6,827,870	5.2566	1.91%
2000-08-21	0	18.30	18.35	18.40	18.30	18.95	444,214	8,189,295	18.435	5.165	5.179	5.193	5.165	5.348	1,573,968	5.2030	-1.35%
2000-08-18	0	18.55	18.45	18.55	18.30	19.00	1,711,000	31,639,900	18.492	5.235	5.207	5.235	5.165	5.362	6,062,525	5.2189	-0.80%
2000-08-17	0	18.70	18.60	18.70	18.30	18.85	4,416,000	82,254,613	18.626	5.278	5.249	5.278	5.165	5.320	15,647,054	5.2569	2.47%
2000-08-16	0	18.25	18.20	18.25	18.10	18.50	1,915,000	34,982,800	18.268	5.151	5.137	5.151	5.108	5.221	6,785,351	5.1556	-0.54%
2000-08-15	0	18.35	18.30	18.35	18.00	18.40	1,676,000	30,625,250	18.273	5.179	5.165	5.179	5.080	5.193	5,938,511	5.1571	1.94%
2000-08-14	0	18.00	18.00	18.10	17.75	18.20	910,000	16,277,550	17.887	5.080	5.080	5.108	5.010	5.137	3,224,370	5.0483	1.12%
2000-08-11	0	17.80	17.80	17.85	17.60	18.00	1,322,000	23,589,730	17.844	5.024	5.024	5.038	4.967	5.080	4,684,195	5.0360	-1.39%
2000-08-10	0	18.05	18.05	18.10	17.95	18.35	1,009,000	18,252,600	18.090	5.094	5.094	5.108	5.066	5.179	3,575,153	5.1054	-1.10%
2000-08-09	0	18.25	18.20	18.25	17.80	18.85	2,404,000	43,816,650	18.227	5.151	5.137	5.151	5.024	5.320	8,518,007	5.1440	-0.82%
2000-08-08	0	18.40	18.30	18.45	18.30	18.90	3,384,000	62,287,650	18.407	5.193	5.165	5.207	5.165	5.334	11,990,406	5.1948	-1.60%
2000-08-07	0	18.70	18.60	18.65	18.30	18.95	6,323,000	117,734,570	18.620	5.278	5.249	5.264	5.165	5.348	22,404,059	5.2551	1.91%
2000-08-04	0	18.35	18.35	18.40	18.15	18.50	2,515,000	46,018,252	18.298	5.179	5.179	5.193	5.122	5.221	8,911,309	5.1640	0.27%
2000-08-03	0	18.30	18.25	18.30	18.20	18.75	6,910,000	127,465,600	18.447	5.165	5.151	5.165	5.137	5.292	24,483,955	5.2061	0.00%
2000-08-02	0	18.30	18.25	18.30	17.60	18.40	14,622,621	264,992,274	18.122	5.165	5.151	5.165	4.967	5.193	51,811,808	5.1145	4.57%
2000-08-01	0	17.50	17.40	17.50	16.70	18.00	4,055,228	70,711,435	17.437	4.939	4.911	4.939	4.713	5.080	14,368,744	4.9212	4.79%
2000-07-31	0	16.70	16.70	16.90	16.55	17.05	1,768,730	29,660,636	16.769	4.713	4.713	4.770	4.671	4.812	6,267,078	4.7328	-1.47%
2000-07-28	0	16.95	16.95	17.00	16.70	17.60	3,079,000	52,227,650	16.963	4.784	4.784	4.798	4.713	4.967	10,909,710	4.7873	-2.87%
2000-07-27	0	17.45	17.40	17.45	17.00	17.55	1,977,000	34,153,300	17.275	4.925	4.911	4.925	4.798	4.953	7,005,033	4.8755	1.75%
2000-07-26	0	17.15	17.15	17.20	17.05	17.50	5,794,740	99,855,030	17.232	4.840	4.840	4.854	4.812	4.939	20,532,294	4.8633	0.29%
2000-07-25	0	17.10	17.15	17.25	17.00	17.50	4,297,000	74,008,325	17.223	4.826	4.840	4.868	4.798	4.939	15,225,406	4.8608	-2.84%
2000-07-24	0	17.60	17.60	17.70	17.45	18.10	11,933,270	211,563,571	17.729	4.967	4.967	4.995	4.925	5.108	42,282,727	5.0035	-0.85%
2000-07-21	0	17.75	17.70	17.75	16.50	17.90	17,740,360	305,783,675	17.237	5.010	4.995	5.010	4.657	5.052	62,858,781	4.8646	6.93%
2000-07-20	0	16.60	16.60	16.65	15.80	16.65	3,212,500	52,572,995	16.365	4.685	4.685	4.699	4.459	4.699	11,382,736	4.6187	5.06%
2000-07-19	0	15.80	15.80	15.85	15.75	16.00	1,139,000	18,051,150	15.848	4.459	4.459	4.473	4.445	4.516	4,035,778	4.4728	0.00%
2000-07-18	0	15.80	15.65	15.90	15.50	16.10	3,630,000	57,514,550	15.844	4.459	4.417	4.487	4.374	4.544	12,862,049	4.4716	0.64%
2000-07-17	0	15.70	15.70	15.75	15.65	16.45	3,892,000	62,369,050	16.025	4.431	4.431	4.445	4.417	4.643	13,790,384	4.5226	-3.98%
2000-07-14	0	16.35	16.15	16.20	16.20	16.80	3,320,760	54,693,529	16.470	4.614	4.558	4.572	4.572	4.741	11,766,330	4.6483	-2.39%
2000-07-13	0	16.75	16.75	16.80	16.40	17.10	8,608,670	144,488,283	16.784	4.727	4.727	4.741	4.629	4.826	30,502,792	4.7369	0.90%
2000-07-12	0	16.60	16.60	16.70	16.30	16.95	11,905,839	198,813,960	16.699	4.685	4.685	4.713	4.600	4.784	42,185,532	4.7128	0.91%
2000-07-11	0	16.45	16.50	16.55	15.20	16.60	7,107,670	113,744,819	16.003	4.643	4.657	4.671	4.290	4.685	25,184,352	4.5165	5.45%
2000-07-10	0	15.60	15.55	15.60	15.30	15.75	4,824,830	75,342,266	15.616	4.403	4.389	4.403	4.318	4.445	17,095,647	4.4071	2.30%
2000-07-07	0	15.25	15.25	15.30	15.05	15.50	2,579,000	39,344,500	15.256	4.304	4.304	4.318	4.247	4.374	9,138,078	4.3056	0.99%
2000-07-06	0	15.10	15.00	15.10	15.05	15.95	5,645,667	87,512,488	15.501	4.262	4.233	4.262	4.247	4.501	20,004,089	4.3747	-1.31%
2000-07-05	0	15.30	15.30	15.35	15.00	15.40	4,735,000	72,061,100	15.219	4.318	4.318	4.332	4.233	4.346	16,777,356	4.2951	3.38%
2000-07-04	0	14.80	14.75	14.80	13.90	14.90	2,022,000	29,243,550	14.463	4.177	4.163	4.177	3.923	4.205	7,164,480	4.0817	6.47%
2000-07-03	0	13.90	13.85	14.05	13.85	14.20	1,741,000	24,367,750	13.996	3.923	3.909	3.965	3.909	4.008	6,168,823	3.9501	-1.42%
2000-06-30	0	14.10	14.05	14.10	13.80	14.15	875,000	12,309,750	14.068	3.979	3.965	3.979	3.895	3.993	3,100,356	3.9704	1.08%
2000-06-29	0	13.95	13.90	14.10	13.85	14.50	1,797,000	25,276,450	14.066	3.937	3.923	3.979	3.909	4.092	6,367,246	3.9698	-2.11%
2000-06-28	0	14.25	14.20	14.35	14.05	14.45	1,919,000	27,314,250	14.234	4.022	4.008	4.050	3.965	4.078	6,799,524	4.0171	-1.72%
2000-06-27	0	14.50	14.50	14.55	14.40	14.85	1,055,000	15,421,900	14.618	4.092	4.092	4.106	4.064	4.191	3,738,144	4.1256	-2.03%
2000-06-26	0	14.80	14.80	14.85	14.80	15.15	712,069	10,636,457	14.937	4.177	4.177	4.191	4.177	4.276	2,523,049	4.2157	-1.33%
2000-06-23	0	15.00	14.85	15.00	14.60	15.40	1,492,100	22,296,320	14.943	4.233	4.191	4.233	4.120	4.346	5,286,904	4.2173	1.69%
2000-06-22	0	14.75	14.70	14.75	14.65	15.25	1,314,000	19,420,650	14.780	4.163	4.149	4.163	4.135	4.304	4,655,849	4.1712	-3.28%
2000-06-21	0	15.25	15.20	15.25	15.10	15.50	4,866,879	74,408,024	15.289	4.304	4.290	4.304	4.262	4.374	17,244,638	4.3148	0.99%
2000-06-20	0	15.10	15.10	15.15	14.65	15.20	4,396,000	65,593,100	14.921	4.262	4.262	4.276	4.135	4.290	15,576,189	4.2111	2.72%
2000-06-19	0	14.70	14.65	14.70	14.30	14.80	2,136,000	31,288,038	14.648	4.149	4.135	4.149	4.036	4.177	7,568,412	4.1340	2.44%
2000-06-16	0	14.35	14.35	14.45	14.00	14.40	2,446,600	34,703,968	14.185	4.050	4.050	4.078	3.951	4.064	8,668,950	4.0032	2.87%
2000-06-15	0	13.95	13.85	13.95	13.75	14.30	2,111,000	29,516,900	13.982	3.937	3.909	3.937	3.881	4.036	7,479,831	3.9462	0.72%
2000-06-14	0	13.85	13.80	13.90	13.70	14.35	2,366,600	32,853,172	13.882	3.909	3.895	3.923	3.866	4.050	8,385,489	3.9179	-1.77%
2000-06-13	0	14.10	14.10	14.15	14.10	14.70	1,902,500	27,210,600	14.303	3.979	3.979	3.993	3.979	4.149	6,741,060	4.0365	-5.05%
2000-06-12	0	14.85	14.95	15.05	14.60	15.00	493,701	7,299,165	14.785	4.191	4.219	4.247	4.120	4.233	1,749,313	4.1726	0.34%
2000-06-09	0	14.80	14.65	14.90	14.50	14.90	1,068,000	15,678,450	14.680	4.177	4.135	4.205	4.092	4.205	3,784,206	4.1431	0.48%
2000-06-08	0	14.95	15.05	15.10	14.70	15.50	2,042,670	30,753,484	15.056	4.157	4.185	4.199	4.088	4.310	7,345,818	4.1865	-3.55%
2000-06-07	0	15.50	15.40	15.50	14.60	15.55	7,012,500	106,069,524	15.126	4.310	4.282	4.310	4.060	4.324	25,218,244	4.2061	5.44%
2000-06-05	0	14.70	14.70	14.80	14.05	14.90	4,796,871	69,040,165	14.393	4.088	4.088	4.115	3.907	4.143	17,250,433	4.0022	5.00%
2000-06-02	0	14.00	14.00	14.10	13.30	14.05	1,270,000	17,462,350	13.750	3.893	3.893	3.921	3.698	3.907	4,567,154	3.8235	1.45%
2000-06-01	0	13.80	13.75	13.80	13.40	13.90	905,000	12,298,300	13.589	3.837	3.823	3.837	3.726	3.865	3,254,547	3.7788	1.47%
2000-05-31	0	13.60	13.60	13.65	13.15	13.90	3,002,654	39,910,981	13.292	3.782	3.782	3.796	3.657	3.865	10,798,098	3.6961	5.43%
2000-05-30	0	12.90	12.85	12.95	12.75	13.20	1,810,000	23,416,450	12.937	3.587	3.573	3.601	3.545	3.671	6,509,094	3.5975	-1.53%
2000-05-29	0	13.10	13.10	13.20	12.80	13.20	1,150,000	14,963,800	13.012	3.643	3.643	3.671	3.559	3.671	4,135,612	3.6183	0.77%
2000-05-26	0	13.00	13.00	13.05	12.80	13.15	2,158,800	27,955,210	12.949	3.615	3.615	3.629	3.559	3.657	7,763,443	3.6009	-1.14%
2000-05-25	0	13.15	13.10	13.15	13.15	13.60	882,000	11,738,050	13.308	3.657	3.643	3.657	3.657	3.782	3,171,835	3.7007	-2.23%
2000-05-24	0	13.45	13.45	13.50	13.20	13.60	1,031,000	13,810,750	13.395	3.740	3.740	3.754	3.671	3.782	3,707,666	3.7249	-1.10%
2000-05-23	0	13.60	13.60	13.65	13.10	13.60	1,362,686	18,201,131	13.357	3.782	3.782	3.796	3.643	3.782	4,900,470	3.7142	3.42%
2000-05-22	0	13.15	13.15	13.25	12.80	13.20	1,343,000	17,531,350	13.054	3.657	3.657	3.684	3.559	3.671	4,829,676	3.6299	-0.38%
2000-05-19	0	13.20	13.20	13.25	13.10	13.45	1,846,000	24,438,700	13.239	3.671	3.671	3.684	3.643	3.740	6,638,557	3.6813	0.00%
2000-05-18	0	13.20	13.15	13.20	13.10	13.45	1,729,000	22,957,178	13.278	3.671	3.657	3.671	3.643	3.740	6,217,803	3.6922	-1.86%
2000-05-17	0	13.45	13.40	13.45	13.35	14.00	2,041,000	27,787,550	13.615	3.740	3.726	3.740	3.712	3.893	7,339,813	3.7859	-2.54%
2000-05-16	0	13.80	13.75	13.90	13.75	14.30	2,512,000	35,268,900	14.040	3.837	3.823	3.865	3.823	3.976	9,033,616	3.9042	-1.78%
2000-05-15	0	14.05	13.85	14.05	13.60	14.05	1,642,450	22,804,830	13.885	3.907	3.851	3.907	3.782	3.907	5,906,553	3.8609	2.18%
2000-05-12	0	13.75	13.70	13.80	12.80	13.90	1,882,000	25,019,150	13.294	3.823	3.810	3.837	3.559	3.865	6,768,019	3.6967	5.77%
2000-05-10	0	13.00	13.00	13.05	12.75	13.05	3,409,000	43,832,050	12.858	3.615	3.615	3.629	3.545	3.629	12,259,393	3.5754	-0.76%
2000-05-09	0	13.10	13.05	13.15	13.00	13.40	2,282,000	29,895,650	13.101	3.643	3.629	3.657	3.615	3.726	8,206,493	3.6429	-2.24%
2000-05-08	0	13.40	13.35	13.40	13.30	13.70	1,765,854	23,712,627	13.428	3.726	3.712	3.726	3.698	3.810	6,350,337	3.7341	-1.83%
2000-05-05	0	13.65	13.60	13.70	13.55	13.80	1,298,000	17,663,050	13.608	3.796	3.782	3.810	3.768	3.837	4,667,848	3.7840	0.74%
2000-05-04	0	13.55	13.55	13.60	13.55	13.95	1,267,000	17,224,350	13.595	3.768	3.768	3.782	3.768	3.879	4,556,366	3.7803	-1.45%
2000-05-03	0	13.75	13.70	13.75	13.55	13.90	1,959,600	26,726,770	13.639	3.823	3.810	3.823	3.768	3.865	7,047,083	3.7926	-1.43%
2000-05-02	0	13.95	13.95	14.05	13.85	14.20	1,194,000	16,749,300	14.028	3.879	3.879	3.907	3.851	3.949	4,293,844	3.9008	-0.71%
2000-04-28	0	14.05	14.00	14.05	13.85	14.10	1,185,000	16,605,000	14.013	3.907	3.893	3.907	3.851	3.921	4,261,479	3.8965	1.44%
2000-04-27	0	13.85	13.80	13.85	13.80	14.15	1,077,000	14,966,500	13.896	3.851	3.837	3.851	3.837	3.935	3,873,091	3.8642	-2.12%
2000-04-26	0	14.15	14.05	14.15	14.05	14.70	614,000	8,751,650	14.254	3.935	3.907	3.935	3.907	4.088	2,208,057	3.9635	-1.74%
2000-04-25	0	14.40	14.35	14.40	14.30	14.70	677,000	9,823,400	14.510	4.004	3.990	4.004	3.976	4.088	2,434,617	4.0349	-1.03%
2000-04-20	0	14.55	14.50	14.60	14.50	14.85	770,000	11,210,050	14.559	4.046	4.032	4.060	4.032	4.129	2,769,062	4.0483	-0.34%
2000-04-19	0	14.60	14.55	14.60	14.25	14.95	3,775,800	55,490,250	14.696	4.060	4.046	4.060	3.963	4.157	13,578,474	4.0866	3.18%
2000-04-18	0	14.15	14.10	14.20	13.70	14.25	5,058,000	70,219,830	13.883	3.935	3.921	3.949	3.810	3.963	18,189,502	3.8605	4.43%
2000-04-17	0	13.55	13.55	13.70	13.40	14.30	6,696,100	91,460,760	13.659	3.768	3.768	3.810	3.726	3.976	24,080,411	3.7981	-9.36%
2000-04-14	0	14.95	14.90	14.95	14.45	14.95	2,189,000	32,315,100	14.762	4.157	4.143	4.157	4.018	4.157	7,872,048	4.1050	2.05%
2000-04-13	0	14.65	14.60	14.65	14.45	14.65	2,258,300	32,876,910	14.558	4.074	4.060	4.074	4.018	4.074	8,121,264	4.0483	-0.68%
2000-04-12	0	14.75	14.70	14.80	14.30	14.85	1,546,000	22,743,110	14.711	4.102	4.088	4.115	3.976	4.129	5,559,701	4.0907	1.03%
2000-04-11	0	14.60	14.55	14.60	14.30	14.65	3,079,800	44,886,220	14.574	4.060	4.046	4.060	3.976	4.074	11,075,529	4.0527	0.34%
2000-04-10	0	14.55	14.50	14.55	14.30	14.95	1,797,616	26,046,824	14.490	4.046	4.032	4.046	3.976	4.157	6,464,559	4.0292	-1.69%
2000-04-07	0	14.80	14.75	14.85	14.75	15.00	1,663,771	24,725,957	14.861	4.115	4.102	4.129	4.102	4.171	5,983,228	4.1325	0.00%
2000-04-06	0	14.80	14.75	14.80	14.70	15.15	2,356,800	34,873,790	14.797	4.115	4.102	4.115	4.088	4.213	8,475,488	4.1147	-1.00%
2000-04-05	0	14.95	14.90	14.95	14.85	15.55	3,773,000	56,816,250	15.059	4.157	4.143	4.157	4.129	4.324	13,568,404	4.1874	-3.86%
2000-04-03	0	15.55	15.45	15.55	15.40	15.95	1,604,000	24,861,050	15.499	4.324	4.296	4.324	4.282	4.435	5,768,280	4.3100	-1.27%
2000-03-31	0	15.75	15.75	15.80	15.40	15.85	5,087,000	79,238,400	15.577	4.380	4.380	4.394	4.282	4.407	18,293,791	4.3314	0.00%
2000-03-30	0	15.75	15.60	15.75	15.30	16.00	2,263,000	35,418,650	15.651	4.380	4.338	4.380	4.255	4.449	8,138,166	4.3522	1.94%
2000-03-29	0	15.45	15.45	15.50	15.35	15.70	1,590,000	24,644,600	15.500	4.296	4.296	4.310	4.268	4.366	5,717,933	4.3101	-1.59%
2000-03-28	0	15.70	15.65	15.70	15.65	16.20	1,685,000	26,728,850	15.863	4.366	4.352	4.366	4.352	4.505	6,059,571	4.4110	-2.18%
2000-03-27	0	16.05	15.95	16.05	15.95	16.30	2,580,000	41,536,955	16.100	4.463	4.435	4.463	4.435	4.533	9,278,156	4.4769	0.00%
2000-03-24	0	16.05	16.00	16.05	15.95	16.10	2,160,000	34,585,950	16.012	4.463	4.449	4.463	4.435	4.477	7,767,759	4.4525	0.63%
2000-03-23	0	15.95	15.90	16.00	15.85	16.25	1,713,000	27,409,450	16.001	4.435	4.421	4.449	4.407	4.519	6,160,264	4.4494	0.00%
2000-03-22	0	15.95	15.95	16.00	15.90	16.25	3,706,945	59,525,337	16.058	4.435	4.435	4.449	4.421	4.519	13,330,858	4.4652	0.00%
2000-03-21	0	15.95	15.95	16.00	15.85	16.40	3,941,670	63,332,869	16.068	4.435	4.435	4.449	4.407	4.560	14,174,973	4.4679	-0.93%
2000-03-20	0	16.10	16.20	16.25	15.70	16.50	3,938,400	63,100,380	16.022	4.477	4.505	4.519	4.366	4.588	14,163,213	4.4552	-0.31%
2000-03-17	0	16.15	16.15	16.20	15.60	16.30	5,815,767	93,252,704	16.034	4.491	4.491	4.505	4.338	4.533	20,914,571	4.4587	5.21%
2000-03-16	0	15.35	15.30	15.40	15.35	16.30	3,639,000	57,678,700	15.850	4.268	4.255	4.282	4.268	4.533	13,086,516	4.4075	-4.06%
2000-03-15	0	16.00	16.00	16.05	15.20	16.05	2,535,000	39,461,500	15.567	4.449	4.449	4.463	4.227	4.463	9,116,328	4.3287	3.23%
2000-03-14	0	15.50	15.50	15.55	15.50	16.60	4,657,000	74,128,400	15.918	4.310	4.310	4.324	4.310	4.616	16,747,431	4.4263	-3.73%
2000-03-13	0	16.10	16.10	16.15	15.20	16.70	16,613,690	268,182,050	16.142	4.477	4.477	4.491	4.227	4.644	59,745,895	4.4887	5.23%
2000-03-10	0	15.30	15.30	15.35	15.00	15.90	5,741,200	87,559,300	15.251	4.255	4.255	4.268	4.171	4.421	20,646,415	4.2409	3.38%
2000-03-09	0	14.80	14.80	14.90	14.60	15.30	4,399,000	65,685,400	14.932	4.115	4.115	4.143	4.060	4.255	15,819,616	4.1521	-1.33%
2000-03-08	0	15.00	15.00	15.05	14.30	15.50	3,054,666	46,239,840	15.137	4.171	4.171	4.185	3.976	4.310	10,985,143	4.2093	2.04%
2000-03-07	0	14.70	14.70	14.75	14.55	14.85	2,903,090	42,608,376	14.677	4.088	4.088	4.102	4.046	4.129	10,440,047	4.0812	-0.68%
2000-03-06	0	14.80	14.80	14.85	14.55	15.00	2,210,900	32,541,432	14.719	4.115	4.115	4.129	4.046	4.171	7,950,804	4.0928	1.02%
2000-03-03	0	14.65	14.70	14.75	14.05	15.30	2,409,700	35,668,280	14.802	4.074	4.088	4.102	3.907	4.255	8,665,726	4.1160	0.34%
2000-03-02	0	14.60	14.60	14.65	14.10	14.90	1,973,313	28,496,834	14.441	4.060	4.060	4.074	3.921	4.143	7,096,398	4.0157	-1.02%
2000-03-01	0	14.75	14.65	14.70	14.20	14.90	2,440,500	35,145,550	14.401	4.102	4.074	4.088	3.949	4.143	8,776,488	4.0045	0.34%
2000-02-29	0	14.70	14.65	14.75	14.55	14.80	1,902,000	27,900,000	14.669	4.088	4.074	4.102	4.046	4.115	6,839,943	4.0790	1.03%
2000-02-28	0	14.55	14.50	14.55	14.10	15.00	3,334,000	48,221,900	14.464	4.046	4.032	4.046	3.921	4.171	11,989,679	4.0220	-2.35%
2000-02-25	0	14.90	14.85	14.90	14.70	15.50	2,213,110	33,091,556	14.953	4.143	4.129	4.143	4.088	4.310	7,958,752	4.1579	-2.61%
2000-02-24	0	15.30	15.30	15.40	15.10	16.00	2,080,000	31,907,450	15.340	4.255	4.255	4.282	4.199	4.449	7,480,064	4.2657	-1.29%
2000-02-23	0	15.50	15.50	15.65	15.50	16.20	2,171,000	34,136,000	15.724	4.310	4.310	4.352	4.310	4.505	7,807,317	4.3723	-0.32%
2000-02-22	0	15.55	15.55	15.60	15.15	16.10	4,078,000	62,988,750	15.446	4.324	4.324	4.338	4.213	4.477	14,665,241	4.2951	-1.58%
2000-02-21	0	15.80	15.80	15.85	15.30	16.40	5,376,700	85,805,530	15.959	4.394	4.394	4.407	4.255	4.560	19,335,606	4.4377	-1.25%
2000-02-18	0	16.00	16.00	16.05	15.70	16.35	8,713,700	139,907,020	16.056	4.449	4.449	4.463	4.366	4.546	31,336,073	4.4647	2.89%
2000-02-17	0	15.55	15.55	15.60	15.05	15.70	5,460,000	84,515,850	15.479	4.324	4.324	4.338	4.185	4.366	19,635,168	4.3043	3.32%
2000-02-16	0	15.05	15.00	15.05	14.95	15.25	2,440,000	36,804,850	15.084	4.185	4.171	4.185	4.157	4.241	8,774,690	4.1944	0.67%
2000-02-15	0	14.95	14.90	14.95	14.80	15.70	5,237,370	79,998,570	15.275	4.157	4.143	4.157	4.115	4.366	18,834,549	4.2474	-0.66%
2000-02-14	0	15.05	15.05	15.10	14.00	15.55	8,492,000	128,674,250	15.152	4.185	4.185	4.199	3.893	4.324	30,538,799	4.2135	2.73%
2000-02-11	0	14.65	14.60	14.65	14.60	15.00	2,868,000	42,247,150	14.731	4.074	4.060	4.074	4.060	4.171	10,313,857	4.0962	-1.35%
2000-02-10	0	14.85	14.85	14.90	14.85	15.20	2,664,000	39,990,663	15.012	4.129	4.129	4.143	4.129	4.227	9,580,236	4.1743	-1.98%
2000-02-09	0	15.15	15.10	15.20	14.90	15.30	4,403,000	66,436,700	15.089	4.213	4.199	4.227	4.143	4.255	15,834,001	4.1958	0.00%
2000-02-08	0	15.15	15.05	15.15	14.90	15.40	1,573,000	23,769,700	15.111	4.213	4.185	4.213	4.143	4.282	5,656,798	4.2020	0.00%
2000-02-03	0	15.15	15.10	15.15	15.00	15.20	2,461,000	37,177,994	15.107	4.213	4.199	4.213	4.171	4.227	8,850,210	4.2008	0.00%
2000-02-02	0	15.15	15.10	15.15	15.00	15.30	1,783,000	27,030,429	15.160	4.213	4.199	4.213	4.171	4.255	6,411,997	4.2156	0.66%
2000-02-01	0	15.05	15.00	15.05	15.00	15.30	1,630,000	24,584,800	15.083	4.185	4.171	4.185	4.171	4.255	5,861,781	4.1941	-0.33%
2000-01-31	0	15.10	15.10	15.15	14.80	15.40	1,856,000	28,134,900	15.159	4.199	4.199	4.213	4.115	4.282	6,674,519	4.2153	-0.33%
2000-01-28	0	15.15	15.15	15.20	14.95	15.50	4,895,000	74,112,600	15.140	4.213	4.213	4.227	4.157	4.310	17,603,323	4.2101	2.71%
2000-01-27	0	14.75	14.80	14.85	14.70	15.10	3,921,000	58,373,150	14.887	4.102	4.115	4.129	4.088	4.199	14,100,640	4.1398	0.34%
2000-01-26	0	14.70	14.65	14.70	14.65	15.40	2,803,000	41,990,100	14.980	4.088	4.074	4.088	4.074	4.282	10,080,105	4.1656	-1.34%
2000-01-25	0	14.90	14.85	14.90	14.80	15.60	3,773,130	57,408,500	15.215	4.143	4.129	4.143	4.115	4.338	13,568,872	4.2309	-3.25%
2000-01-24	0	15.40	15.50	15.55	14.60	15.55	3,997,520	59,444,438	14.870	4.282	4.310	4.324	4.060	4.324	14,375,820	4.1350	4.76%
2000-01-21	0	14.70	14.70	14.80	14.55	15.20	4,088,461	60,251,638	14.737	4.088	4.088	4.115	4.046	4.227	14,702,860	4.0980	-1.34%
2000-01-20	0	14.90	14.85	14.90	14.80	15.25	2,044,000	30,664,150	15.002	4.143	4.129	4.143	4.115	4.241	7,350,601	4.1717	-0.33%
2000-01-19	0	14.95	15.00	15.05	14.80	15.30	2,474,000	36,869,250	14.903	4.157	4.171	4.185	4.115	4.255	8,896,961	4.1440	0.34%
2000-01-18	0	14.90	14.90	14.95	14.80	15.20	1,900,800	28,528,730	15.009	4.143	4.143	4.157	4.115	4.227	6,835,628	4.1735	-0.67%
2000-01-17	0	15.00	14.95	15.00	14.85	15.40	3,053,330	46,072,817	15.089	4.171	4.157	4.171	4.129	4.282	10,980,338	4.1959	-1.64%
2000-01-14	0	15.25	15.20	15.25	15.00	15.65	4,503,000	68,558,900	15.225	4.241	4.227	4.241	4.171	4.352	16,193,619	4.2337	-0.97%
2000-01-13	0	15.40	15.25	15.60	15.25	15.90	3,971,000	62,118,600	15.643	4.282	4.241	4.338	4.241	4.421	14,280,449	4.3499	-2.22%
2000-01-12	0	15.75	15.70	15.80	15.50	16.20	3,924,000	62,258,700	15.866	4.380	4.366	4.394	4.310	4.505	14,111,428	4.4119	-0.94%
2000-01-11	0	15.90	15.85	15.90	15.85	17.00	5,155,000	83,813,100	16.259	4.421	4.407	4.421	4.407	4.727	18,538,331	4.5211	-2.15%
2000-01-10	0	16.25	16.25	16.30	15.90	16.85	8,261,017	134,727,022	16.309	4.519	4.519	4.533	4.421	4.686	29,708,142	4.5350	3.83%
2000-01-07	0	15.65	15.60	15.65	15.30	16.00	5,392,000	84,853,850	15.737	4.352	4.338	4.352	4.255	4.449	19,390,627	4.3760	2.96%
2000-01-06	0	15.20	15.20	15.25	14.65	15.60	7,783,000	117,760,100	15.130	4.227	4.227	4.241	4.074	4.338	27,989,104	4.2074	-0.65%
2000-01-05	0	15.30	15.25	15.30	15.00	16.00	6,697,000	103,117,400	15.398	4.255	4.241	4.255	4.171	4.449	24,083,648	4.2816	-5.85%
2000-01-04	0	16.25	16.20	16.25	15.90	16.55	3,816,000	62,234,000	16.309	4.519	4.505	4.519	4.421	4.602	13,723,040	4.5350	0.93%
2000-01-03	0	16.10	16.05	16.10	16.00	16.60	2,554,000	41,384,550	16.204	4.477	4.463	4.477	4.449	4.616	9,184,655	4.5058	-0.92%
1999-12-30	0	16.25	16.25	16.30	16.10	16.50	2,555,000	41,656,950	16.304	4.519	4.519	4.533	4.477	4.588	9,188,252	4.5337	0.31%
1999-12-29	0	16.20	16.10	16.20	16.10	17.10	5,699,000	94,303,250	16.547	4.505	4.477	4.505	4.477	4.755	20,494,656	4.6014	-2.11%
1999-12-28	0	16.55	16.50	16.55	15.70	16.70	6,489,462	104,995,565	16.179	4.602	4.588	4.602	4.366	4.644	23,337,303	4.4990	5.41%
1999-12-24	0	15.70	15.65	15.70	15.50	15.80	2,038,000	31,823,650	15.615	4.366	4.352	4.366	4.310	4.394	7,329,024	4.3421	1.62%
1999-12-23	0	15.45	15.50	15.55	15.20	15.85	3,290,000	51,289,300	15.589	4.296	4.310	4.324	4.227	4.407	11,831,447	4.3350	0.32%
1999-12-22	0	15.40	15.40	15.45	15.10	15.60	2,510,000	38,554,210	15.360	4.282	4.282	4.296	4.199	4.338	9,026,423	4.2713	0.65%
1999-12-21	0	15.30	15.25	15.30	15.10	15.45	2,305,000	35,090,800	15.224	4.255	4.241	4.255	4.199	4.296	8,289,205	4.2333	0.33%
1999-12-20	0	15.25	15.20	15.25	15.15	15.50	2,589,404	39,674,831	15.322	4.241	4.227	4.241	4.213	4.310	9,311,975	4.2606	-0.97%
1999-12-17	0	15.40	15.40	15.45	15.40	15.95	3,788,010	58,906,353	15.551	4.282	4.282	4.296	4.282	4.435	13,622,383	4.3242	-0.65%
1999-12-16	0	15.50	15.50	15.55	15.50	16.30	3,921,000	62,274,100	15.882	4.310	4.310	4.324	4.310	4.533	14,100,640	4.4164	-1.90%
1999-12-15	0	15.80	15.70	15.75	15.65	16.30	2,229,000	35,291,100	15.833	4.394	4.366	4.380	4.352	4.533	8,015,895	4.4026	-1.86%
1999-12-14	0	16.10	16.05	16.10	15.90	16.80	3,010,000	48,755,550	16.198	4.477	4.463	4.477	4.421	4.672	10,824,516	4.5042	-0.62%
1999-12-13	0	16.20	16.15	16.20	16.15	16.80	1,854,000	30,136,300	16.255	4.505	4.491	4.505	4.491	4.672	6,667,326	4.5200	0.62%
1999-12-10	0	16.10	16.10	16.20	16.05	16.40	1,489,559	24,176,638	16.231	4.477	4.477	4.505	4.463	4.560	5,356,729	4.5133	0.31%
1999-12-09	0	16.05	16.00	16.05	16.05	16.80	3,355,000	55,104,345	16.425	4.463	4.449	4.463	4.463	4.672	12,065,199	4.5672	-1.23%
1999-12-08	0	16.25	16.30	16.35	15.90	16.55	2,584,718	42,075,978	16.279	4.519	4.533	4.546	4.421	4.602	9,295,123	4.5267	1.88%
1999-12-07	0	15.95	15.90	15.95	15.90	16.85	5,311,727	87,718,123	16.514	4.435	4.421	4.435	4.421	4.686	19,101,951	4.5921	-2.15%
1999-12-06	0	16.30	16.20	16.25	15.80	16.65	8,093,421	132,349,242	16.353	4.533	4.505	4.519	4.394	4.630	29,105,436	4.5472	3.49%
1999-12-03	0	15.75	15.70	15.75	15.35	15.80	3,064,000	48,035,020	15.677	4.380	4.366	4.380	4.268	4.394	11,018,709	4.3594	-0.32%
1999-12-02	0	15.80	15.70	15.75	15.60	16.00	2,623,000	41,431,000	15.795	4.394	4.366	4.380	4.338	4.449	9,432,792	4.3922	-0.32%
1999-12-01	0	15.85	15.80	15.90	15.65	16.10	2,204,900	35,015,865	15.881	4.407	4.394	4.421	4.352	4.477	7,929,227	4.4161	0.00%
1999-11-30	0	15.85	15.80	15.85	15.25	15.95	3,089,000	48,008,600	15.542	4.407	4.394	4.407	4.241	4.435	11,108,614	4.3217	0.96%
1999-11-29	0	15.70	15.60	15.65	15.55	16.10	2,008,900	31,692,900	15.776	4.366	4.338	4.352	4.324	4.477	7,224,375	4.3869	-0.63%
1999-11-26	0	15.80	15.80	15.85	15.70	16.10	2,236,000	35,440,600	15.850	4.394	4.394	4.407	4.366	4.477	8,041,069	4.4074	-0.32%
1999-11-25	0	15.85	15.80	15.85	15.80	16.40	2,796,751	44,916,291	16.060	4.407	4.394	4.407	4.394	4.560	10,057,633	4.4659	-2.16%
1999-11-24	0	16.20	16.15	16.20	15.80	16.50	1,817,000	29,378,900	16.169	4.505	4.491	4.505	4.394	4.588	6,534,267	4.4961	1.25%
1999-11-23	0	16.00	16.00	16.05	15.75	16.50	2,721,000	43,635,200	16.036	4.449	4.449	4.463	4.380	4.588	9,785,218	4.4593	0.31%
1999-11-22	0	15.95	15.95	16.05	15.75	16.40	2,895,000	46,476,533	16.054	4.435	4.435	4.463	4.380	4.560	10,410,954	4.4642	1.59%
1999-11-19	0	15.70	15.70	15.80	15.55	16.10	4,323,140	68,118,449	15.757	4.366	4.366	4.394	4.324	4.477	15,546,809	4.3815	-0.32%
1999-11-18	0	15.75	15.75	15.80	15.70	16.50	4,291,950	68,412,717	15.940	4.380	4.380	4.394	4.366	4.588	15,434,644	4.4324	-1.87%
1999-11-17	0	16.05	16.00	16.05	15.90	17.10	4,999,164	81,712,682	16.345	4.463	4.449	4.463	4.421	4.755	17,977,916	4.5452	-3.89%
1999-11-16	0	16.70	16.65	16.70	16.65	17.70	7,784,000	133,049,790	17.093	4.644	4.630	4.644	4.630	4.922	27,992,701	4.7530	-3.47%
1999-11-15	0	17.30	17.25	17.35	16.00	17.50	7,923,871	133,615,859	16.862	4.811	4.797	4.825	4.449	4.866	28,495,703	4.6890	9.15%
1999-11-12	0	15.85	15.85	15.90	15.80	16.20	2,461,670	39,418,603	16.013	4.407	4.407	4.421	4.394	4.505	8,852,620	4.4528	-0.94%
1999-11-11	0	16.00	15.70	16.00	15.70	16.65	6,050,900	99,232,470	16.400	4.449	4.366	4.449	4.366	4.630	21,760,153	4.5603	-1.23%
1999-11-10	0	16.20	16.10	16.15	15.45	16.30	6,453,000	103,588,050	16.053	4.505	4.477	4.491	4.296	4.533	23,206,179	4.4638	5.54%
1999-11-09	0	15.35	15.35	15.40	15.20	15.60	2,738,000	42,131,850	15.388	4.268	4.268	4.282	4.227	4.338	9,846,353	4.2789	0.99%
1999-11-08	0	15.20	15.15	15.25	15.20	15.70	3,132,000	48,592,346	15.515	4.227	4.213	4.241	4.227	4.366	11,263,250	4.3142	-2.88%
1999-11-05	0	15.65	15.60	15.65	15.30	15.80	4,543,535	70,590,359	15.536	4.352	4.338	4.352	4.255	4.394	16,339,390	4.3203	1.62%
1999-11-04	0	15.40	15.35	15.40	14.60	15.45	5,466,130	82,724,664	15.134	4.282	4.268	4.282	4.060	4.296	19,657,212	4.2084	6.21%
1999-11-03	0	14.50	14.50	14.55	14.50	14.95	1,709,600	25,152,440	14.712	4.032	4.032	4.046	4.032	4.157	6,148,037	4.0911	-1.02%
1999-11-02	0	14.65	14.60	14.65	14.60	15.10	1,765,000	26,259,000	14.878	4.074	4.060	4.074	4.060	4.199	6,347,266	4.1371	-2.01%
1999-11-01	0	14.95	14.90	14.95	14.60	15.30	4,663,567	69,763,022	14.959	4.157	4.143	4.157	4.060	4.255	16,771,048	4.1597	3.10%
1999-10-29	0	14.50	14.50	14.55	14.35	14.70	3,430,600	49,681,633	14.482	4.032	4.032	4.046	3.990	4.088	12,337,071	4.0270	2.84%
1999-10-28	0	14.10	14.10	14.15	14.00	14.70	4,019,400	57,875,680	14.399	3.921	3.921	3.935	3.893	4.088	14,454,504	4.0040	-1.74%
1999-10-27	0	14.35	14.35	14.40	14.15	14.80	3,618,000	52,690,250	14.563	3.990	3.990	4.004	3.935	4.115	13,010,996	4.0497	-2.05%
1999-10-26	0	14.65	14.55	14.60	14.60	15.30	4,154,000	61,522,300	14.810	4.074	4.046	4.060	4.060	4.255	14,938,551	4.1184	-4.56%
1999-10-25	0	15.35	15.30	15.35	15.30	15.80	1,929,000	29,800,600	15.449	4.268	4.255	4.268	4.255	4.394	6,937,040	4.2959	-0.32%
1999-10-22	0	15.40	15.35	15.45	14.90	15.50	1,995,000	30,344,430	15.210	4.282	4.268	4.296	4.143	4.310	7,174,388	4.2295	1.99%
1999-10-21	0	15.10	15.05	15.10	14.65	15.30	2,353,000	35,392,600	15.041	4.199	4.185	4.199	4.074	4.255	8,461,822	4.1826	3.42%
1999-10-20	0	14.60	14.60	14.65	14.60	15.05	2,440,000	36,224,550	14.846	4.060	4.060	4.074	4.060	4.185	8,774,690	4.1283	0.00%
1999-10-19	0	14.60	14.50	14.60	14.45	15.00	2,157,000	31,574,750	14.638	4.060	4.032	4.060	4.018	4.171	7,756,970	4.0705	-2.67%
1999-10-15	0	15.00	15.00	15.05	14.90	15.30	1,584,000	23,851,650	15.058	4.171	4.171	4.185	4.143	4.255	5,696,356	4.1872	-1.96%
1999-10-14	0	15.30	15.30	15.40	15.00	15.50	2,397,000	36,583,250	15.262	4.255	4.255	4.282	4.171	4.310	8,620,054	4.2440	0.99%
1999-10-13	0	15.15	15.10	15.15	15.15	15.80	3,454,000	53,301,300	15.432	4.213	4.199	4.213	4.213	4.394	12,421,221	4.2911	-5.31%
1999-10-12	0	16.00	15.95	16.00	15.90	16.45	2,320,000	37,252,050	16.057	4.449	4.435	4.449	4.421	4.574	8,343,148	4.4650	-3.03%
1999-10-11	0	16.50	16.50	16.55	16.45	16.85	1,755,300	29,135,890	16.599	4.588	4.588	4.602	4.574	4.686	6,312,383	4.6157	-0.30%
1999-10-08	0	16.55	16.50	16.55	16.30	16.60	1,239,000	20,411,350	16.474	4.602	4.588	4.602	4.533	4.616	4,455,673	4.5810	1.53%
1999-10-07	0	16.30	16.30	16.35	16.30	16.50	1,750,000	28,652,336	16.373	4.533	4.533	4.546	4.533	4.588	6,293,323	4.5528	0.93%
1999-10-06	0	16.15	16.15	16.20	16.10	16.65	2,316,000	37,805,490	16.324	4.491	4.491	4.505	4.477	4.630	8,328,763	4.5391	0.94%
1999-10-05	0	16.00	15.95	16.00	15.90	16.30	2,428,434	39,069,751	16.088	4.449	4.435	4.449	4.421	4.533	8,733,097	4.4738	0.00%
1999-10-04	0	16.00	15.95	16.00	15.90	16.45	1,491,000	24,119,600	16.177	4.449	4.435	4.449	4.421	4.574	5,361,911	4.4983	0.00%
1999-09-30	0	16.00	16.00	16.05	16.00	16.30	1,666,000	26,880,350	16.135	4.449	4.449	4.463	4.449	4.533	5,991,243	4.4866	-0.93%
1999-09-29	0	16.15	16.15	16.20	16.00	16.30	2,322,500	37,496,650	16.145	4.491	4.491	4.505	4.449	4.533	8,352,139	4.4895	-0.31%
1999-09-28	0	16.20	16.25	16.30	16.20	16.40	1,687,000	27,438,700	16.265	4.505	4.519	4.533	4.505	4.560	6,066,763	4.5228	0.06%
1999-09-27	0	16.30	16.25	16.30	16.05	16.50	1,742,000	28,304,900	16.249	4.502	4.488	4.502	4.433	4.557	6,307,117	4.4878	-0.31%
1999-09-24	0	16.35	16.30	16.35	16.10	16.50	3,287,000	53,791,100	16.365	4.516	4.502	4.516	4.447	4.557	11,900,972	4.5199	-2.39%
1999-09-23	0	16.75	16.65	16.75	16.65	16.95	2,126,000	35,735,200	16.809	4.626	4.599	4.626	4.599	4.682	7,697,434	4.6425	-0.59%
1999-09-22	0	16.85	16.85	16.90	16.80	17.05	2,594,100	43,987,070	16.957	4.654	4.654	4.668	4.640	4.709	9,392,246	4.6833	-2.60%
1999-09-21	0	17.30	17.40	17.45	17.30	17.50	1,514,000	26,334,850	17.394	4.778	4.806	4.820	4.778	4.833	5,481,616	4.8042	-0.86%
1999-09-20	0	17.45	17.40	17.45	17.30	17.60	1,802,000	31,494,700	17.478	4.820	4.806	4.820	4.778	4.861	6,524,354	4.8273	-0.57%
1999-09-17	0	17.55	17.55	17.60	17.35	17.80	3,894,000	68,459,750	17.581	4.847	4.847	4.861	4.792	4.916	14,098,687	4.8558	-1.96%
1999-09-15	0	17.90	17.85	17.90	17.75	18.30	2,483,000	44,530,700	17.934	4.944	4.930	4.944	4.902	5.054	8,989,995	4.9534	-2.45%
1999-09-14	0	18.35	18.30	18.40	18.10	18.60	1,473,000	27,052,350	18.365	5.068	5.054	5.082	4.999	5.137	5,333,171	5.0725	-1.34%
1999-09-13	0	18.60	18.55	18.60	18.45	18.85	2,232,000	41,615,050	18.645	5.137	5.123	5.137	5.096	5.206	8,081,220	5.1496	0.54%
1999-09-10	0	18.50	18.50	18.55	18.30	18.65	3,231,000	59,798,400	18.508	5.110	5.110	5.123	5.054	5.151	11,698,217	5.1118	0.82%
1999-09-09	0	18.35	18.35	18.40	17.20	18.35	2,648,000	47,795,050	18.049	5.068	5.068	5.082	4.751	5.068	9,587,397	4.9852	5.46%
1999-09-08	0	17.40	17.40	17.45	17.40	17.80	1,237,000	21,793,900	17.618	4.806	4.806	4.820	4.806	4.916	4,478,705	4.8661	-1.69%
1999-09-07	0	17.70	17.65	17.75	17.65	17.95	946,000	16,866,200	17.829	4.889	4.875	4.902	4.875	4.958	3,425,105	4.9243	-0.28%
1999-09-06	0	17.75	17.70	17.75	17.70	17.95	1,478,000	26,317,050	17.806	4.902	4.889	4.902	4.889	4.958	5,351,274	4.9179	1.14%
1999-09-03	0	17.55	17.55	17.60	17.35	17.80	2,481,000	43,578,350	17.565	4.847	4.847	4.861	4.792	4.916	8,982,754	4.8513	-2.50%
1999-09-02	0	18.00	18.00	18.05	17.50	18.50	1,638,000	29,408,050	17.954	4.972	4.972	4.985	4.833	5.110	5,930,573	4.9587	-1.10%
1999-09-01	0	18.20	18.15	18.25	18.15	18.75	1,032,000	18,984,800	18.396	5.027	5.013	5.041	5.013	5.179	3,736,478	5.0809	-1.62%
1999-08-31	0	18.50	18.50	18.55	18.40	18.60	1,285,000	23,789,400	18.513	5.110	5.110	5.123	5.082	5.137	4,652,494	5.1133	-1.07%
1999-08-30	0	18.70	18.65	18.70	18.25	18.90	2,375,000	44,436,500	18.710	5.165	5.151	5.165	5.041	5.220	8,598,968	5.1677	2.47%
1999-08-27	0	18.25	18.25	18.35	18.00	18.80	1,925,000	35,510,875	18.447	5.041	5.041	5.068	4.972	5.192	6,969,690	5.0950	-1.35%
1999-08-26	0	18.50	18.50	18.55	18.40	18.75	2,394,000	44,479,100	18.579	5.110	5.110	5.123	5.082	5.179	8,667,760	5.1316	1.09%
1999-08-25	0	18.30	18.30	18.35	17.60	18.60	1,710,000	31,191,700	18.241	5.054	5.054	5.068	4.861	5.137	6,191,257	5.0380	0.55%
1999-08-24	0	18.20	18.15	18.20	18.00	18.35	1,410,000	25,635,200	18.181	5.027	5.013	5.027	4.972	5.068	5,105,072	5.0215	0.55%
1999-08-23	0	18.10	18.05	18.20	18.00	18.50	2,750,000	50,161,650	18.241	4.999	4.985	5.027	4.972	5.110	9,956,700	5.0380	0.56%
1999-08-20	0	18.00	17.95	18.00	17.55	18.15	4,327,465	77,280,534	17.858	4.972	4.958	4.972	4.847	5.013	15,668,098	4.9323	3.45%
1999-08-19	0	17.40	17.40	17.45	16.25	17.50	4,156,000	70,454,600	16.953	4.806	4.806	4.820	4.488	4.833	15,047,289	4.6822	6.75%
1999-08-18	0	16.30	16.30	16.35	16.20	16.80	1,183,300	19,558,700	16.529	4.502	4.502	4.516	4.474	4.640	4,284,277	4.5652	-0.61%
1999-08-17	0	16.40	16.35	16.40	16.30	16.60	516,000	8,487,700	16.449	4.530	4.516	4.530	4.502	4.585	1,868,239	4.5432	-0.61%
1999-08-16	0	16.50	16.35	16.50	16.25	17.10	2,089,000	34,377,364	16.456	4.557	4.516	4.557	4.488	4.723	7,563,471	4.5452	2.80%
1999-08-13	0	16.05	16.05	16.10	15.80	16.45	2,149,000	34,448,746	16.030	4.433	4.433	4.447	4.364	4.543	7,780,708	4.4275	-2.43%
1999-08-12	0	16.45	16.40	16.45	16.10	16.55	3,194,502	52,176,032	16.333	4.543	4.530	4.543	4.447	4.571	11,566,072	4.5111	2.81%
1999-08-11	0	16.00	15.95	16.00	15.80	16.30	4,936,000	80,077,500	16.223	4.419	4.405	4.419	4.364	4.502	17,871,371	4.4808	-0.31%
1999-08-10	0	16.05	16.05	16.10	15.90	17.20	6,248,000	102,413,500	16.391	4.433	4.433	4.447	4.392	4.751	22,621,622	4.5272	-5.59%
1999-08-09	0	17.00	17.00	17.10	16.85	17.50	3,031,000	51,794,400	17.088	4.695	4.695	4.723	4.654	4.833	10,974,094	4.7197	-3.95%
1999-08-06	0	17.70	17.70	17.75	17.50	18.05	1,852,000	32,972,260	17.804	4.889	4.889	4.902	4.833	4.985	6,705,385	4.9173	-1.39%
1999-08-05	0	17.95	17.90	18.00	17.40	18.50	2,216,500	40,263,350	18.165	4.958	4.944	4.972	4.806	5.110	8,025,100	5.0172	-2.97%
1999-08-04	0	18.50	18.50	18.55	18.50	18.85	1,816,000	33,737,600	18.578	5.110	5.110	5.123	5.110	5.206	6,575,043	5.1312	-0.80%
1999-08-03	0	18.65	18.65	18.70	18.20	18.70	1,709,000	31,621,676	18.503	5.151	5.151	5.165	5.027	5.165	6,187,636	5.1105	1.63%
1999-08-02	0	18.35	18.35	18.40	17.90	18.50	1,961,000	35,822,450	18.267	5.068	5.068	5.082	4.944	5.110	7,100,032	5.0454	1.66%
1999-07-30	0	18.05	18.00	18.10	17.40	18.10	4,164,000	73,986,043	17.768	4.985	4.972	4.999	4.806	4.999	15,076,254	4.9075	1.40%
1999-07-29	0	17.80	17.75	17.80	17.75	18.50	2,683,500	48,149,900	17.943	4.916	4.902	4.916	4.902	5.110	9,715,929	4.9558	-1.39%
1999-07-28	0	18.05	18.00	18.05	17.95	18.45	3,775,000	68,725,600	18.205	4.985	4.972	4.985	4.958	5.096	13,667,834	5.0283	-0.55%
1999-07-27	0	18.15	18.15	18.20	17.60	18.30	3,285,200	58,888,760	17.925	5.013	5.013	5.027	4.861	5.054	11,894,455	4.9509	1.40%
1999-07-26	0	17.90	17.85	17.95	17.80	18.30	2,354,000	42,557,670	18.079	4.944	4.930	4.958	4.916	5.054	8,522,935	4.9933	-2.19%
1999-07-23	0	18.30	18.25	18.35	18.10	18.65	3,184,000	58,338,290	18.322	5.054	5.041	5.068	4.999	5.151	11,528,048	5.0606	-1.88%
1999-07-22	0	18.65	18.65	18.70	18.65	19.25	1,946,000	36,979,250	19.003	5.151	5.151	5.165	5.151	5.317	7,045,723	5.2485	-1.58%
1999-07-21	0	18.95	18.90	18.95	18.10	19.10	2,726,000	50,910,990	18.676	5.234	5.220	5.234	4.999	5.275	9,869,805	5.1583	1.07%
1999-07-20	0	18.75	18.80	18.85	18.70	19.05	3,863,000	72,980,200	18.892	5.179	5.192	5.206	5.165	5.262	13,986,448	5.2179	1.08%
1999-07-19	0	18.55	18.50	18.55	18.55	19.30	5,383,000	100,764,400	18.719	5.123	5.110	5.123	5.123	5.331	19,489,788	5.1701	-4.13%
1999-07-16	0	19.35	19.35	19.40	19.05	20.00	2,924,500	56,658,650	19.374	5.344	5.344	5.358	5.262	5.524	10,588,498	5.3510	-2.27%
1999-07-15	0	19.80	19.80	19.90	19.00	19.90	5,731,750	111,363,400	19.429	5.469	5.469	5.496	5.248	5.496	20,752,478	5.3663	2.86%
1999-07-14	0	19.25	19.20	19.25	18.90	20.20	9,154,000	177,231,700	19.361	5.317	5.303	5.317	5.220	5.579	33,143,139	5.3475	-5.17%
1999-07-13	0	20.30	20.30	20.35	19.95	21.00	6,024,000	122,517,560	20.338	5.607	5.607	5.621	5.510	5.800	21,810,604	5.6173	-2.64%
1999-07-12	0	20.85	20.85	20.90	20.80	21.20	6,912,229	145,169,435	21.002	5.759	5.759	5.772	5.745	5.855	25,026,542	5.8006	1.46%
1999-07-09	0	20.55	20.50	20.55	19.60	20.60	4,892,000	98,476,190	20.130	5.676	5.662	5.676	5.413	5.690	17,712,064	5.5598	2.24%
1999-07-08	0	20.10	20.05	20.10	19.65	20.55	6,888,000	138,438,700	20.099	5.552	5.538	5.552	5.427	5.676	24,938,818	5.5511	0.00%
1999-07-07	0	20.10	20.10	20.20	19.95	20.80	7,872,900	159,487,600	20.258	5.552	5.552	5.579	5.510	5.745	28,504,765	5.5951	-3.13%
1999-07-06	0	20.75	20.70	20.75	20.50	21.20	14,017,100	293,278,100	20.923	5.731	5.717	5.731	5.662	5.855	50,750,567	5.7788	-0.24%
1999-07-05	0	20.80	20.75	20.80	19.70	20.85	13,373,500	271,973,525	20.337	5.745	5.731	5.745	5.441	5.759	48,420,337	5.6169	7.22%
1999-07-02	0	19.40	19.35	19.40	18.65	19.50	17,037,000	327,750,450	19.238	5.358	5.344	5.358	5.151	5.386	61,684,472	5.3133	4.86%
1999-06-30	0	18.50	18.50	18.55	18.10	19.00	13,824,750	256,768,725	18.573	5.110	5.110	5.123	4.999	5.248	50,054,141	5.1298	2.78%
1999-06-29	0	18.00	17.95	18.00	17.85	18.20	7,726,000	139,275,780	18.027	4.972	4.958	4.972	4.930	5.027	27,972,896	4.9790	0.56%
1999-06-28	0	17.90	17.85	17.90	17.80	18.15	5,215,071	93,403,617	17.910	4.944	4.930	4.944	4.916	5.013	18,881,781	4.9468	0.85%
1999-06-25	0	17.75	17.85	17.90	17.65	18.40	6,309,000	113,110,300	17.928	4.902	4.930	4.944	4.875	5.082	22,842,480	4.9518	-1.39%
1999-06-24	0	18.00	17.90	18.00	17.85	18.40	13,057,630	237,461,377	18.186	4.972	4.944	4.972	4.930	5.082	47,276,693	5.0228	0.28%
1999-06-23	0	17.95	17.90	17.95	17.30	18.00	9,129,000	162,079,950	17.754	4.958	4.944	4.958	4.778	4.972	33,052,623	4.9037	3.46%
1999-06-22	0	17.35	17.30	17.35	17.00	17.65	5,978,186	103,727,729	17.351	4.792	4.778	4.792	4.695	4.875	21,644,729	4.7923	-0.29%
1999-06-21	0	17.40	17.40	17.45	16.60	17.50	10,080,000	172,493,884	17.112	4.806	4.806	4.820	4.585	4.833	36,495,831	4.7264	5.45%
1999-06-17	0	16.50	16.45	16.50	16.45	16.75	5,208,000	86,213,193	16.554	4.557	4.543	4.557	4.543	4.626	18,856,179	4.5721	0.92%
1999-06-16	0	16.35	16.35	16.40	16.15	16.45	1,847,000	30,213,450	16.358	4.516	4.516	4.530	4.461	4.543	6,687,282	4.5180	1.24%
1999-06-15	0	16.15	16.10	16.20	16.05	16.60	4,019,000	65,320,850	16.253	4.461	4.447	4.474	4.433	4.585	14,551,264	4.4890	-2.12%
1999-06-14	0	16.50	16.50	16.55	16.40	16.65	7,074,200	116,763,690	16.506	4.557	4.557	4.571	4.530	4.599	25,612,977	4.5588	0.00%
1999-06-11	0	16.50	16.45	16.60	16.20	16.90	9,904,000	164,030,392	16.562	4.557	4.543	4.585	4.474	4.668	35,858,602	4.5744	2.17%
1999-06-10	0	16.15	16.10	16.15	16.00	16.30	7,200,000	116,320,850	16.156	4.461	4.447	4.461	4.419	4.502	26,068,451	4.4621	4.19%
1999-06-09	0	15.50	15.45	15.50	15.35	15.70	1,558,000	24,223,884	15.548	4.281	4.267	4.281	4.240	4.336	5,640,923	4.2943	-0.96%
1999-06-08	0	15.65	15.60	15.65	15.55	16.05	3,510,000	55,400,515	15.784	4.322	4.309	4.322	4.295	4.433	12,708,370	4.3594	0.00%
1999-06-07	0	15.65	15.60	15.65	15.45	15.65	1,006,000	15,660,050	15.567	4.322	4.309	4.322	4.267	4.322	3,642,342	4.2994	2.29%
1999-06-04	0	15.30	15.25	15.30	15.05	15.50	1,029,000	15,726,100	15.283	4.226	4.212	4.226	4.157	4.281	3,725,616	4.2211	-0.33%
1999-06-03	0	15.35	15.25	15.30	15.05	15.40	1,483,125	22,546,813	15.202	4.240	4.212	4.226	4.157	4.253	5,369,829	4.1988	-0.97%
1999-06-02	0	15.50	15.45	15.50	15.40	15.80	2,642,250	41,295,350	15.629	4.281	4.267	4.281	4.253	4.364	9,566,578	4.3166	-0.64%
1999-06-01	0	15.60	15.55	15.60	15.10	15.60	2,033,849	31,280,065	15.380	4.309	4.295	4.309	4.171	4.309	7,363,791	4.2478	2.97%
1999-05-31	0	15.15	15.10	15.15	14.60	15.20	2,623,000	39,179,750	14.937	4.184	4.171	4.184	4.032	4.198	9,496,881	4.1255	1.68%
1999-05-28	0	14.90	14.90	14.95	14.75	15.20	4,382,000	65,399,000	14.924	4.115	4.115	4.129	4.074	4.198	15,865,549	4.1221	-3.87%
1999-05-27	0	15.50	15.50	15.55	15.45	16.10	3,571,000	55,997,600	15.681	4.281	4.281	4.295	4.267	4.447	12,929,228	4.3311	-2.82%
1999-05-26	0	15.95	15.90	15.95	15.75	16.20	3,107,000	49,452,850	15.917	4.405	4.392	4.405	4.350	4.474	11,249,261	4.3961	-2.15%
1999-05-25	0	16.30	16.25	16.30	16.10	16.40	1,349,000	22,021,300	16.324	4.502	4.488	4.502	4.447	4.530	4,884,214	4.5087	0.00%
1999-05-24	0	16.30	16.30	16.35	16.15	16.55	2,704,000	43,978,800	16.264	4.502	4.502	4.516	4.461	4.571	9,790,152	4.4921	0.31%
1999-05-21	0	16.25	16.20	16.25	16.20	16.80	2,511,000	40,995,280	16.326	4.488	4.474	4.488	4.474	4.640	9,091,372	4.5093	-3.27%
1999-05-20	0	16.80	16.70	16.80	16.70	16.90	1,557,000	26,110,251	16.770	4.640	4.612	4.640	4.612	4.668	5,637,303	4.6317	0.60%
1999-05-19	0	16.70	16.70	16.75	16.55	17.00	2,551,000	42,666,900	16.726	4.612	4.612	4.626	4.571	4.695	9,236,197	4.6195	-1.47%
1999-05-18	0	16.95	16.90	17.00	16.65	16.95	2,523,000	42,339,644	16.781	4.682	4.668	4.695	4.599	4.682	9,134,820	4.6350	0.59%
1999-05-17	0	16.85	16.85	16.90	16.75	17.10	3,468,000	58,707,450	16.928	4.654	4.654	4.668	4.626	4.723	12,556,304	4.6755	-2.88%
1999-05-14	0	17.35	17.30	17.35	17.10	17.50	3,211,000	55,570,400	17.306	4.792	4.778	4.792	4.723	4.833	11,625,805	4.7799	1.76%
1999-05-13	0	17.05	17.00	17.05	16.90	17.30	1,844,000	31,625,000	17.150	4.709	4.695	4.709	4.668	4.778	6,676,420	4.7368	0.00%
1999-05-12	0	17.05	17.05	17.10	16.80	17.25	3,158,000	53,921,200	17.074	4.709	4.709	4.723	4.640	4.764	11,433,912	4.7159	1.61%
1999-05-11	0	17.00	16.95	17.00	16.70	17.25	6,632,850	112,659,065	16.985	4.635	4.621	4.635	4.553	4.703	24,329,874	4.6305	-1.45%
1999-05-10	0	17.25	17.25	17.30	16.70	17.75	9,047,000	155,888,190	17.231	4.703	4.703	4.716	4.553	4.839	33,185,188	4.6975	-2.54%
1999-05-07	0	17.70	17.65	17.70	17.65	18.65	13,239,397	241,559,906	18.246	4.825	4.812	4.825	4.812	5.084	48,563,267	4.9741	-1.39%
1999-05-06	0	17.95	17.85	18.00	17.15	18.05	9,525,000	168,394,100	17.679	4.894	4.866	4.907	4.675	4.921	34,938,534	4.8197	3.46%
1999-05-05	0	17.35	17.30	17.35	17.00	17.50	3,540,000	61,123,650	17.267	4.730	4.716	4.730	4.635	4.771	12,985,030	4.7072	-0.29%
1999-05-04	0	17.40	17.35	17.40	17.35	17.95	4,309,000	75,810,906	17.594	4.744	4.730	4.744	4.730	4.894	15,805,789	4.7964	0.29%
1999-05-03	0	17.35	17.35	17.40	16.90	17.40	4,526,000	77,934,550	17.219	4.730	4.730	4.744	4.607	4.744	16,601,764	4.6944	0.87%
1999-04-30	0	17.20	17.15	17.20	16.70	17.25	7,779,400	132,710,380	17.059	4.689	4.675	4.689	4.553	4.703	28,535,520	4.6507	2.69%
1999-04-29	0	16.75	16.65	16.70	15.70	17.10	9,566,000	157,732,850	16.489	4.566	4.539	4.553	4.280	4.662	35,088,925	4.4952	2.76%
1999-04-28	0	16.30	16.30	16.35	16.05	17.40	7,999,000	132,706,050	16.590	4.444	4.444	4.457	4.376	4.744	29,341,032	4.5229	-4.12%
1999-04-27	0	17.00	17.00	17.05	16.80	17.30	7,495,000	127,749,050	17.045	4.635	4.635	4.648	4.580	4.716	27,492,316	4.6467	1.49%
1999-04-26	0	16.75	16.70	16.75	16.50	17.40	8,477,547	143,951,399	16.980	4.566	4.553	4.566	4.498	4.744	31,096,385	4.6292	0.00%
1999-04-23	0	16.75	16.65	16.75	16.70	17.80	18,312,630	319,842,497	17.466	4.566	4.539	4.566	4.553	4.853	67,172,330	4.7615	0.00%
1999-04-22	0	16.75	16.75	16.80	16.00	16.95	12,470,000	207,541,650	16.643	4.566	4.566	4.580	4.362	4.621	45,741,052	4.5373	3.72%
1999-04-21	0	16.15	16.10	16.15	15.80	16.40	9,117,700	147,018,362	16.125	4.403	4.389	4.403	4.307	4.471	33,444,522	4.3959	1.89%
1999-04-20	0	15.85	15.90	15.95	15.70	16.45	12,545,300	201,811,602	16.087	4.321	4.335	4.348	4.280	4.485	46,017,259	4.3856	0.96%
1999-04-19	0	15.70	15.65	15.70	15.35	16.95	20,083,000	325,149,600	16.190	4.280	4.267	4.280	4.185	4.621	73,666,202	4.4138	3.29%
1999-04-16	0	15.20	15.20	15.25	14.65	15.30	14,807,000	223,075,900	15.066	4.144	4.144	4.157	3.994	4.171	54,313,372	4.1072	4.47%
1999-04-15	0	14.55	14.50	14.55	14.25	14.60	4,908,860	70,758,026	14.414	3.967	3.953	3.967	3.885	3.980	18,006,128	3.9297	2.46%
1999-04-14	0	14.20	14.20	14.25	14.15	14.80	5,006,000	72,689,250	14.520	3.871	3.871	3.885	3.858	4.035	18,362,446	3.9586	-2.74%
1999-04-13	0	14.60	14.55	14.60	14.55	14.90	6,228,000	91,674,700	14.720	3.980	3.967	3.980	3.967	4.062	22,844,849	4.0129	0.69%
1999-04-12	0	14.50	14.45	14.55	14.35	14.85	6,875,860	99,968,776	14.539	3.953	3.939	3.967	3.912	4.048	25,221,256	3.9637	-1.02%
1999-04-09	0	14.65	14.65	14.70	14.60	15.15	9,205,000	136,013,790	14.776	3.994	3.994	4.008	3.980	4.130	33,764,746	4.0283	-0.34%
1999-04-08	0	14.70	14.65	14.70	14.55	14.95	10,651,080	157,146,260	14.754	4.008	3.994	4.008	3.967	4.076	39,069,094	4.0223	1.73%
1999-04-07	0	14.45	14.45	14.50	14.00	14.70	9,343,000	133,428,179	14.281	3.939	3.939	3.953	3.817	4.008	34,270,942	3.8933	4.71%
1999-04-01	0	13.80	13.75	13.80	13.25	13.85	2,685,000	36,585,700	13.626	3.762	3.749	3.762	3.612	3.776	9,848,815	3.7147	1.85%
1999-03-31	0	13.55	13.55	13.60	13.40	13.90	3,107,000	42,660,150	13.730	3.694	3.694	3.708	3.653	3.789	11,396,748	3.7432	1.12%
1999-03-30	0	13.40	13.35	13.40	13.30	13.70	4,403,000	59,597,350	13.536	3.653	3.639	3.653	3.626	3.735	16,150,589	3.6901	0.75%
1999-03-29	0	13.30	13.25	13.30	13.25	13.85	2,815,000	37,838,300	13.442	3.626	3.612	3.626	3.612	3.776	10,325,666	3.6645	-4.66%
1999-03-26	0	13.95	13.85	13.95	13.75	14.30	2,297,000	32,238,560	14.035	3.803	3.776	3.803	3.749	3.898	8,425,597	3.8263	-1.41%
1999-03-25	0	14.15	14.15	14.20	13.95	14.45	3,174,000	45,087,400	14.205	3.858	3.858	3.871	3.803	3.939	11,642,510	3.8727	-0.35%
1999-03-24	0	14.20	14.20	14.25	13.70	14.35	7,385,184	104,353,558	14.130	3.871	3.871	3.885	3.735	3.912	27,089,501	3.8522	-3.07%
1999-03-23	0	14.65	14.55	14.60	14.25	14.70	3,802,614	55,110,465	14.493	3.994	3.967	3.980	3.885	4.008	13,948,321	3.9510	1.38%
1999-03-22	0	14.45	14.45	14.50	14.30	14.85	4,548,205	66,273,778	14.571	3.939	3.939	3.953	3.898	4.048	16,683,214	3.9725	1.05%
1999-03-19	0	14.30	14.30	14.35	14.15	14.50	6,072,700	87,039,670	14.333	3.898	3.898	3.912	3.858	3.953	22,275,195	3.9075	1.42%
1999-03-18	0	14.10	14.05	14.10	13.60	14.60	12,889,865	182,887,519	14.188	3.844	3.830	3.844	3.708	3.980	47,281,153	3.8681	-0.70%
1999-03-17	0	14.20	14.25	14.30	13.20	14.25	12,320,620	170,953,908	13.875	3.871	3.885	3.898	3.599	3.885	45,193,113	3.7827	7.58%
1999-03-16	0	13.20	13.20	13.25	12.95	13.25	3,227,630	42,368,538	13.127	3.599	3.599	3.612	3.530	3.612	11,839,229	3.5787	2.33%
1999-03-15	0	12.90	12.85	12.90	12.60	13.05	3,126,000	40,110,546	12.831	3.517	3.503	3.517	3.435	3.558	11,466,442	3.4981	0.39%
1999-03-12	0	12.85	12.80	12.85	12.85	13.50	3,741,000	49,069,200	13.117	3.503	3.490	3.503	3.503	3.680	13,722,316	3.5759	-1.53%
1999-03-11	0	13.05	13.00	13.05	13.00	13.50	5,193,000	68,636,325	13.217	3.558	3.544	3.558	3.544	3.680	19,048,379	3.6033	-1.14%
1999-03-10	0	13.20	13.20	13.25	12.85	13.50	10,811,255	143,016,287	13.228	3.599	3.599	3.612	3.503	3.680	39,656,630	3.6064	1.93%
1999-03-09	0	12.95	12.95	13.00	12.40	13.00	5,690,000	72,112,560	12.674	3.530	3.530	3.544	3.381	3.544	20,871,418	3.4551	5.71%
1999-03-08	0	12.25	12.25	12.30	12.25	12.70	3,254,000	40,830,265	12.548	3.340	3.340	3.353	3.340	3.462	11,935,957	3.4208	0.00%
1999-03-05	0	12.25	12.25	12.30	12.15	12.35	1,863,000	22,832,300	12.256	3.340	3.340	3.353	3.312	3.367	6,833,647	3.3412	2.08%
1999-03-04	0	12.00	11.95	12.00	11.90	12.20	767,000	9,243,650	12.052	3.271	3.258	3.271	3.244	3.326	2,813,423	3.2856	0.00%
1999-03-03	0	12.00	11.95	12.00	12.00	12.35	1,790,000	21,795,950	12.177	3.271	3.258	3.271	3.271	3.367	6,565,877	3.3196	0.00%
1999-03-02	0	12.00	12.00	12.05	11.95	12.60	3,906,184	47,967,703	12.280	3.271	3.271	3.285	3.258	3.435	14,328,225	3.3478	-5.14%
1999-03-01	0	12.65	12.55	12.65	12.40	12.80	6,551,000	82,959,700	12.664	3.449	3.421	3.449	3.381	3.490	24,029,642	3.4524	3.27%
1999-02-26	0	12.25	12.25	12.30	11.60	12.35	4,656,000	55,858,350	11.997	3.340	3.340	3.353	3.162	3.367	17,078,616	3.2707	6.06%
1999-02-25	0	11.55	11.55	11.60	11.40	11.75	1,777,000	20,528,100	11.552	3.149	3.149	3.162	3.108	3.203	6,518,192	3.1494	-2.12%
1999-02-24	0	11.80	11.80	11.85	11.35	11.95	2,547,000	29,927,350	11.750	3.217	3.217	3.231	3.094	3.258	9,342,619	3.2033	3.51%
1999-02-23	0	11.40	11.35	11.40	11.35	11.70	1,274,000	14,659,000	11.506	3.108	3.094	3.108	3.094	3.190	4,673,144	3.1369	0.88%
1999-02-22	0	11.30	11.30	11.35	11.25	11.60	2,322,000	26,508,350	11.416	3.081	3.081	3.094	3.067	3.162	8,517,299	3.1123	-2.59%
1999-02-19	0	11.60	11.60	11.70	11.60	12.20	1,293,000	15,224,350	11.774	3.162	3.162	3.190	3.162	3.326	4,742,837	3.2100	-5.31%
1999-02-15	0	12.25	12.15	12.20	11.95	12.40	1,323,000	16,114,650	12.180	3.340	3.312	3.326	3.258	3.381	4,852,880	3.3206	0.82%
1999-02-12	0	12.15	12.15	12.20	11.75	12.25	3,245,000	38,816,958	11.962	3.312	3.312	3.326	3.203	3.340	11,902,944	3.2611	4.29%
1999-02-11	0	11.65	11.50	11.55	11.50	11.90	1,780,000	21,020,100	11.809	3.176	3.135	3.149	3.135	3.244	6,529,196	3.2194	-0.43%
1999-02-10	0	11.70	11.65	11.75	11.55	12.05	2,184,000	25,751,250	11.791	3.190	3.176	3.203	3.149	3.285	8,011,103	3.2144	-2.50%
1999-02-09	0	12.00	12.00	12.15	11.25	12.05	2,491,000	28,952,433	11.623	3.271	3.271	3.312	3.067	3.285	9,137,206	3.1686	7.14%
1999-02-08	0	11.20	11.20	11.30	11.20	11.55	1,540,000	17,459,242	11.337	3.053	3.053	3.081	3.053	3.149	5,648,855	3.0908	-0.44%
1999-02-05	0	11.25	11.15	11.25	11.10	11.30	2,128,000	23,850,500	11.208	3.067	3.040	3.067	3.026	3.081	7,805,690	3.0555	-0.88%
1999-02-04	0	11.35	11.35	11.40	11.30	11.60	2,129,740	24,315,897	11.417	3.094	3.094	3.108	3.081	3.162	7,812,073	3.1126	-1.30%
1999-02-03	0	11.50	11.45	11.50	11.50	11.80	1,029,000	11,964,300	11.627	3.135	3.122	3.135	3.135	3.217	3,774,462	3.1698	-0.86%
1999-02-02	0	11.60	11.60	11.65	11.60	12.00	940,000	11,030,550	11.735	3.162	3.162	3.176	3.162	3.271	3,448,002	3.1991	-1.69%
1999-02-01	0	11.80	11.75	11.85	11.35	12.10	2,109,000	24,637,950	11.682	3.217	3.203	3.231	3.094	3.299	7,735,997	3.1848	-0.84%
1999-01-29	0	11.90	11.80	11.90	11.70	12.10	2,873,000	34,062,900	11.856	3.244	3.217	3.244	3.190	3.299	10,538,416	3.2323	-0.42%
1999-01-28	0	11.95	11.90	11.95	11.90	12.40	4,177,315	50,509,773	12.091	3.258	3.244	3.258	3.244	3.381	15,322,757	3.2964	-3.24%
1999-01-27	0	12.35	12.35	12.40	11.90	12.50	5,842,000	71,748,300	12.281	3.367	3.367	3.381	3.244	3.408	21,428,967	3.3482	5.11%
1999-01-26	0	11.75	11.75	11.80	11.65	12.40	4,882,000	58,300,978	11.942	3.203	3.203	3.217	3.176	3.381	17,907,603	3.2557	-1.26%
1999-01-25	0	11.90	11.85	11.90	11.00	11.90	4,545,000	52,016,646	11.445	3.244	3.231	3.244	2.999	3.244	16,671,458	3.1201	0.42%
1999-01-22	0	11.85	11.85	11.90	11.75	12.30	5,918,000	71,520,690	12.085	3.231	3.231	3.244	3.203	3.353	21,707,742	3.2947	-5.58%
1999-01-21	0	12.55	12.50	12.55	12.45	12.90	4,406,000	55,566,850	12.612	3.421	3.408	3.421	3.394	3.517	16,161,594	3.4382	-1.95%
1999-01-20	0	12.80	12.80	12.85	12.80	13.45	4,470,000	58,103,400	12.999	3.490	3.490	3.503	3.490	3.667	16,396,351	3.5437	-3.03%
1999-01-19	0	13.20	13.20	13.35	13.20	13.80	2,286,000	30,651,400	13.408	3.599	3.599	3.639	3.599	3.762	8,385,248	3.6554	-2.58%
1999-01-18	0	13.55	13.50	13.55	13.55	14.10	3,437,000	47,261,200	13.751	3.694	3.680	3.694	3.694	3.844	12,607,217	3.7487	-2.52%
1999-01-15	0	13.90	13.85	13.90	13.00	13.95	3,845,000	52,565,200	13.671	3.789	3.776	3.789	3.544	3.803	14,103,797	3.7270	2.21%
1999-01-14	0	13.60	13.50	13.60	12.85	13.90	8,909,900	119,329,110	13.393	3.708	3.680	3.708	3.503	3.789	32,682,293	3.6512	-1.81%
1999-01-13	0	13.85	13.80	13.85	13.80	15.10	9,643,000	137,245,150	14.233	3.776	3.762	3.776	3.762	4.117	35,371,368	3.8801	-9.18%
1999-01-12	0	15.25	15.25	15.35	15.20	15.35	3,308,000	50,669,849	15.317	4.157	4.157	4.185	4.144	4.185	12,134,034	4.1758	-0.97%
1999-01-11	0	15.40	15.40	15.45	15.40	15.85	3,878,000	60,409,390	15.577	4.198	4.198	4.212	4.198	4.321	14,224,844	4.2468	-1.91%
1999-01-08	0	15.70	15.65	15.70	15.70	16.35	5,768,000	92,458,050	16.029	4.280	4.267	4.280	4.280	4.457	21,157,529	4.3700	-1.57%
1999-01-07	0	15.95	15.90	15.95	15.85	16.60	5,553,000	89,615,350	16.138	4.348	4.335	4.348	4.321	4.526	20,368,890	4.3996	-0.31%
1999-01-06	0	16.00	15.95	16.00	15.35	16.05	2,366,000	37,213,350	15.728	4.362	4.348	4.362	4.185	4.376	8,678,695	4.2879	4.58%
1999-01-05	0	15.30	15.30	15.35	15.10	15.40	1,722,000	26,294,050	15.269	4.171	4.171	4.185	4.117	4.198	6,316,447	4.1628	0.33%
1999-01-04	0	15.25	15.20	15.30	15.10	15.45	1,884,000	28,778,800	15.275	4.157	4.144	4.171	4.117	4.212	6,910,677	4.1644	-2.56%
1998-12-31	0	15.65	15.65	15.70	15.65	16.00	925,000	14,659,188	15.848	4.267	4.267	4.280	4.267	4.362	3,392,981	4.3204	-2.19%
1998-12-30	0	16.00	15.95	16.00	15.65	16.10	1,590,000	25,291,050	15.906	4.362	4.348	4.362	4.267	4.389	5,832,259	4.3364	1.27%
1998-12-29	0	15.80	15.75	15.80	15.70	16.00	1,099,000	17,400,850	15.833	4.307	4.294	4.307	4.280	4.362	4,031,228	4.3165	0.32%
1998-12-28	0	15.75	15.75	15.80	15.70	16.30	2,132,143	34,161,417	16.022	4.294	4.294	4.307	4.280	4.444	7,820,887	4.3680	-1.25%
1998-12-24	0	15.95	16.00	16.05	15.30	16.00	2,023,000	31,783,500	15.711	4.348	4.362	4.376	4.171	4.362	7,420,541	4.2832	3.91%
1998-12-23	0	15.35	15.30	15.35	15.10	15.50	2,615,000	39,934,400	15.271	4.185	4.171	4.185	4.117	4.226	9,592,049	4.1633	-1.92%
1998-12-22	0	15.65	15.65	15.70	15.60	15.90	2,812,000	44,188,700	15.714	4.267	4.267	4.280	4.253	4.335	10,314,662	4.2841	-1.26%
1998-12-21	0	15.85	15.80	15.85	15.70	16.20	3,689,000	58,610,916	15.888	4.321	4.307	4.321	4.280	4.416	13,531,575	4.3314	-1.25%
1998-12-18	0	16.05	16.05	16.10	16.00	16.25	1,497,000	24,128,050	16.118	4.376	4.376	4.389	4.362	4.430	5,491,127	4.3940	0.63%
1998-12-17	0	15.95	15.95	16.00	15.80	16.15	2,284,000	36,525,462	15.992	4.348	4.348	4.362	4.307	4.403	8,377,912	4.3597	-1.54%
1998-12-16	0	16.20	16.15	16.20	16.15	16.55	1,884,000	30,704,300	16.297	4.416	4.403	4.416	4.403	4.512	6,910,677	4.4430	-1.22%
1998-12-15	0	16.40	16.30	16.40	16.00	16.90	4,697,000	78,016,100	16.610	4.471	4.444	4.471	4.362	4.607	17,229,007	4.5282	-0.61%
1998-12-14	0	16.50	16.55	16.60	15.50	16.70	6,107,000	99,220,900	16.247	4.498	4.512	4.526	4.226	4.553	22,401,011	4.4293	2.17%
1998-12-11	0	16.15	16.15	16.20	16.10	16.50	5,532,000	90,070,120	16.282	4.403	4.403	4.416	4.389	4.498	20,291,860	4.4387	-3.87%
1998-12-10	0	16.80	16.80	16.85	16.65	17.40	6,980,000	119,026,400	17.052	4.580	4.580	4.594	4.539	4.744	25,603,251	4.6489	-1.75%
1998-12-09	0	17.10	17.05	17.10	15.75	17.20	8,694,000	144,186,250	16.585	4.662	4.648	4.662	4.294	4.689	31,890,353	4.5213	8.57%
1998-12-08	0	15.75	15.75	15.80	15.70	16.05	2,277,000	36,112,641	15.860	4.294	4.294	4.307	4.280	4.376	8,352,235	4.3237	-1.25%
1998-12-07	0	15.95	15.90	15.95	15.80	16.60	5,251,000	85,115,600	16.209	4.348	4.335	4.348	4.307	4.526	19,261,128	4.4190	1.59%
1998-12-04	0	15.70	15.65	15.70	15.60	16.20	2,628,001	41,650,116	15.849	4.280	4.267	4.280	4.253	4.416	9,639,738	4.3207	-1.88%
1998-12-03	0	16.00	15.95	16.10	15.30	16.10	3,346,000	52,505,500	15.692	4.362	4.348	4.389	4.171	4.389	12,273,421	4.2780	1.59%
1998-12-02	0	15.75	15.75	15.80	15.55	16.45	4,797,300	76,879,095	16.025	4.294	4.294	4.307	4.239	4.485	17,596,916	4.3689	-1.87%
1998-12-01	0	16.05	16.05	16.10	15.10	16.20	7,356,000	114,558,300	15.573	4.376	4.376	4.389	4.117	4.416	26,982,452	4.2457	1.90%
1998-11-30	0	15.75	15.70	15.75	15.70	16.50	8,008,400	127,962,280	15.979	4.294	4.280	4.294	4.280	4.498	29,375,512	4.3561	-5.97%
1998-11-27	0	16.75	16.75	16.80	16.60	17.00	5,471,000	91,915,500	16.800	4.566	4.566	4.580	4.526	4.635	20,068,107	4.5802	-0.89%
1998-11-26	0	16.90	16.90	17.00	16.65	17.70	7,618,000	130,717,200	17.159	4.607	4.607	4.635	4.539	4.825	27,943,491	4.6779	-3.70%
1998-11-25	0	17.55	17.55	17.60	17.45	18.25	7,270,000	130,037,318	17.887	4.785	4.785	4.798	4.757	4.975	26,666,996	4.8763	-1.13%
1998-11-24	0	17.75	17.75	17.80	17.55	18.10	13,797,000	245,772,550	17.813	4.839	4.839	4.853	4.785	4.934	50,608,604	4.8563	-1.11%
1998-11-23	0	17.95	17.95	18.00	17.40	19.00	17,849,000	321,520,800	18.013	4.894	4.894	4.907	4.744	5.180	65,471,695	4.9108	-4.52%
1998-11-20	0	18.80	18.80	18.85	18.75	19.70	3,384,000	65,263,850	19.286	5.125	5.125	5.139	5.112	5.371	12,412,808	5.2578	-2.08%
1998-11-19	0	19.20	19.20	19.25	19.20	19.75	2,431,000	47,313,260	19.462	5.234	5.234	5.248	5.234	5.384	8,917,121	5.3059	-1.79%
1998-11-18	0	19.55	19.45	19.55	19.30	20.10	5,148,000	101,521,100	19.720	5.330	5.302	5.330	5.262	5.480	18,883,315	5.3762	1.82%
1998-11-17	0	19.20	19.15	19.20	18.90	19.40	4,824,000	92,492,937	19.173	5.234	5.221	5.234	5.153	5.289	17,694,854	5.2271	0.00%
1998-11-16	0	19.20	19.20	19.25	18.50	19.35	5,866,000	111,421,600	18.994	5.234	5.234	5.248	5.044	5.275	21,517,002	5.1783	4.07%
1998-11-13	0	18.45	18.40	18.50	18.40	18.80	2,520,500	46,876,000	18.598	5.030	5.016	5.044	5.016	5.125	9,245,415	5.0702	0.00%
1998-11-12	0	18.45	18.40	18.50	18.45	19.45	6,441,000	122,080,103	18.954	5.030	5.016	5.044	5.030	5.302	23,626,152	5.1672	-1.34%
1998-11-11	0	18.70	18.65	18.70	18.10	18.80	7,330,700	135,976,074	18.549	5.098	5.084	5.098	4.934	5.125	26,889,649	5.0568	3.31%
1998-11-10	0	18.10	18.05	18.15	17.65	18.30	8,917,000	160,123,590	17.957	4.934	4.921	4.948	4.812	4.989	32,708,337	4.8955	-1.36%
1998-11-09	0	18.35	18.25	18.30	18.25	19.10	5,032,000	94,489,563	18.778	5.003	4.975	4.989	4.975	5.207	18,457,817	5.1192	-1.87%
1998-11-06	0	18.70	18.70	18.75	18.40	19.80	55,016,000	1,053,456,550	19.148	5.098	5.098	5.112	5.016	5.398	201,803,505	5.2202	-8.33%
1998-11-05	1	20.40	-	-	-	-	0	0	-	5.561	-	-	-	-	0	-	0.00%
1998-11-04	0	20.40	20.35	20.40	20.10	22.10	9,156,000	192,577,792	21.033	5.561	5.548	5.561	5.480	6.025	33,585,010	5.7340	-4.00%
1998-11-03	0	21.25	21.20	21.30	19.70	21.50	16,923,000	352,401,035	20.824	5.793	5.780	5.807	5.371	5.861	62,075,046	5.6770	10.10%
1998-11-02	0	19.30	19.30	19.35	18.00	19.45	8,400,000	157,114,605	18.704	5.262	5.262	5.275	4.907	5.302	30,811,935	5.0991	7.82%
1998-10-30	0	17.90	17.85	17.90	17.75	18.25	3,912,000	70,661,929	18.063	4.880	4.866	4.880	4.839	4.975	14,349,558	4.9243	0.85%
1998-10-29	0	17.75	17.65	17.80	17.25	18.20	5,109,000	90,200,950	17.655	4.839	4.812	4.853	4.703	4.962	18,740,259	4.8132	-1.66%
1998-10-27	0	18.05	18.05	18.10	17.75	18.30	3,676,000	66,430,250	18.071	4.921	4.921	4.934	4.839	4.989	13,483,890	4.9266	1.12%
1998-10-26	0	17.85	17.80	17.85	17.60	18.40	3,630,000	65,451,550	18.031	4.866	4.853	4.866	4.798	5.016	13,315,158	4.9156	1.42%
1998-10-23	0	17.60	17.60	17.70	16.00	17.75	4,556,000	76,851,900	16.868	4.798	4.798	4.825	4.362	4.839	16,711,807	4.5987	6.02%
1998-10-22	0	16.60	16.55	16.60	16.45	17.50	4,773,000	80,367,885	16.838	4.526	4.512	4.526	4.485	4.771	17,507,782	4.5904	-4.32%
1998-10-21	0	17.35	17.25	17.30	17.30	18.70	5,616,000	100,267,070	17.854	4.730	4.703	4.716	4.716	5.098	20,599,980	4.8673	-3.88%
1998-10-20	0	18.05	18.00	18.10	18.00	19.25	5,973,365	112,124,720	18.771	4.921	4.907	4.934	4.907	5.248	21,910,826	5.1173	-2.96%
1998-10-19	0	18.60	18.55	18.60	17.05	19.00	9,054,920	165,889,534	18.320	5.071	5.057	5.071	4.648	5.180	33,214,239	4.9945	8.14%
1998-10-16	0	17.20	17.15	17.20	16.55	17.50	8,418,000	143,884,762	17.093	4.689	4.675	4.689	4.512	4.771	30,877,961	4.6598	6.50%
1998-10-15	0	16.15	16.05	16.10	15.80	16.45	3,377,000	54,486,950	16.135	4.403	4.376	4.389	4.307	4.485	12,387,132	4.3987	1.57%
1998-10-14	0	15.90	15.85	15.90	15.90	17.20	5,828,000	96,360,700	16.534	4.335	4.321	4.335	4.335	4.689	21,377,614	4.5076	-5.92%
1998-10-13	0	16.90	16.90	16.95	16.50	17.65	3,232,522	55,041,735	17.027	4.607	4.607	4.621	4.498	4.812	11,857,174	4.6421	-0.59%
1998-10-12	0	17.00	17.00	17.10	16.55	17.80	7,588,000	130,332,630	17.176	4.635	4.635	4.662	4.512	4.853	27,833,448	4.6826	3.34%
1998-10-09	0	16.45	16.45	16.50	15.35	16.55	7,308,830	116,280,315	15.910	4.485	4.485	4.498	4.185	4.512	26,809,428	4.3373	7.87%
1998-10-08	0	15.25	15.25	15.30	14.80	15.50	4,418,500	67,596,056	15.298	4.157	4.157	4.171	4.035	4.226	16,207,445	4.1707	1.67%
1998-10-07	0	15.00	14.85	15.10	14.75	15.25	2,655,000	39,769,400	14.979	4.089	4.048	4.117	4.021	4.157	9,738,772	4.0836	-0.33%
1998-10-05	0	15.05	14.90	15.10	14.70	15.20	1,930,000	28,953,050	15.002	4.103	4.062	4.117	4.008	4.144	7,079,409	4.0898	-2.90%
1998-09-30	0	15.50	15.45	15.50	15.00	15.55	939,000	14,360,588	15.293	4.226	4.212	4.226	4.089	4.239	3,444,334	4.1693	1.31%
1998-09-29	0	15.30	15.25	15.35	15.25	15.80	1,840,000	28,524,200	15.502	4.171	4.157	4.185	4.157	4.307	6,749,281	4.2263	-3.16%
1998-09-28	0	15.80	15.75	15.80	15.70	16.35	1,934,000	30,807,300	15.929	4.307	4.294	4.307	4.280	4.457	7,094,081	4.3427	0.06%
1998-09-25	0	15.90	15.85	15.90	14.90	16.00	2,622,000	40,884,150	15.593	4.305	4.291	4.305	4.034	4.332	9,684,727	4.2215	3.58%
1998-09-24	0	15.35	15.30	15.35	15.20	15.70	3,607,950	55,759,782	15.455	4.156	4.142	4.156	4.115	4.251	13,326,472	4.1841	3.02%
1998-09-23	0	14.90	14.80	14.90	14.70	15.05	1,345,750	20,076,200	14.918	4.034	4.007	4.034	3.980	4.075	4,970,717	4.0389	1.36%
1998-09-22	0	14.70	14.65	14.75	14.45	15.05	2,840,000	41,790,450	14.715	3.980	3.966	3.993	3.912	4.075	10,489,941	3.9839	1.38%
1998-09-21	0	14.50	14.50	14.55	14.30	14.80	1,717,000	24,897,550	14.501	3.926	3.926	3.939	3.872	4.007	6,341,982	3.9258	-3.01%
1998-09-18	0	14.95	14.90	14.95	14.55	15.00	3,672,000	54,185,250	14.756	4.047	4.034	4.047	3.939	4.061	13,563,050	3.9951	-0.66%
1998-09-17	0	15.05	14.95	15.05	14.85	15.80	3,265,000	49,741,400	15.235	4.075	4.047	4.075	4.020	4.278	12,059,738	4.1246	-4.44%
1998-09-16	0	15.75	15.75	15.80	15.50	16.35	6,451,000	103,444,550	16.035	4.264	4.264	4.278	4.196	4.427	23,827,678	4.3414	0.96%
1998-09-15	0	15.60	15.55	15.60	14.80	15.75	7,269,295	111,040,123	15.275	4.223	4.210	4.223	4.007	4.264	26,850,166	4.1355	7.59%
1998-09-14	0	14.50	14.40	14.50	13.90	14.75	3,172,100	45,543,110	14.357	3.926	3.899	3.926	3.763	3.993	11,716,599	3.8871	4.69%
1998-09-11	0	13.85	13.85	13.90	13.70	14.25	2,563,000	35,842,100	13.984	3.750	3.750	3.763	3.709	3.858	9,466,802	3.7861	-4.15%
1998-09-10	0	14.45	14.45	14.50	13.95	15.05	3,140,000	46,100,150	14.682	3.912	3.912	3.926	3.777	4.075	11,598,033	3.9748	1.05%
1998-09-09	0	14.30	14.25	14.30	14.25	15.10	3,270,360	47,752,028	14.601	3.872	3.858	3.872	3.858	4.088	12,079,536	3.9531	-3.70%
1998-09-08	0	14.85	14.90	14.95	14.60	15.55	11,258,000	169,705,382	15.074	4.020	4.034	4.047	3.953	4.210	41,583,011	4.0811	0.00%
1998-09-07	0	14.85	14.85	14.90	14.00	15.30	13,036,500	193,830,322	14.868	4.020	4.020	4.034	3.790	4.142	48,152,151	4.0254	7.22%
1998-09-04	0	13.85	13.85	13.90	11.00	14.10	12,979,000	168,729,262	13.000	3.750	3.750	3.763	2.978	3.817	47,939,767	3.5196	23.66%
1998-09-03	0	11.20	11.20	11.25	10.50	11.30	5,784,700	63,866,150	11.041	3.032	3.032	3.046	2.843	3.059	21,366,605	2.9891	6.67%
1998-09-02	0	10.50	10.45	10.50	10.40	10.85	5,294,200	56,321,100	10.638	2.843	2.829	2.843	2.816	2.937	19,554,874	2.8802	2.94%
1998-09-01	0	10.20	10.20	10.25	9.900	10.50	3,987,300	41,041,940	10.293	2.762	2.762	2.775	2.680	2.843	14,727,655	2.7867	-1.92%
1998-08-31	0	10.40	10.40	10.45	10.00	10.60	5,136,550	53,819,745	10.478	2.816	2.816	2.829	2.707	2.870	18,972,572	2.8367	-5.45%
1998-08-28	0	11.00	11.00	11.05	11.00	11.15	52,940,175	582,440,386	11.002	2.978	2.978	2.992	2.978	3.019	195,542,003	2.9786	-1.79%
1998-08-27	0	11.20	11.20	11.25	11.05	11.25	13,555,500	150,986,750	11.138	3.032	3.032	3.046	2.992	3.046	50,069,151	3.0156	1.36%
1998-08-26	0	11.05	11.05	11.10	10.60	11.10	9,398,800	102,914,010	10.950	2.992	2.992	3.005	2.870	3.005	34,715,793	2.9645	3.27%
1998-08-25	0	10.70	10.70	10.75	10.50	10.85	5,824,740	62,043,814	10.652	2.897	2.897	2.910	2.843	2.937	21,514,499	2.8838	1.90%
1998-08-24	0	10.50	10.45	10.50	9.650	10.55	10,076,100	102,713,635	10.194	2.843	2.829	2.843	2.613	2.856	37,217,496	2.7598	0.96%
1998-08-21	0	10.40	10.35	10.40	10.40	11.35	5,659,845	61,420,890	10.852	2.816	2.802	2.816	2.816	3.073	20,905,436	2.9380	-4.59%
1998-08-20	0	10.90	10.90	10.95	10.85	11.90	14,214,000	162,365,000	11.423	2.951	2.951	2.965	2.937	3.222	52,501,414	3.0926	-0.46%
1998-08-19	0	10.95	10.90	10.95	10.55	11.20	8,203,000	89,226,158	10.877	2.965	2.951	2.965	2.856	3.032	30,298,937	2.9449	4.78%
1998-08-18	0	10.45	10.45	10.50	10.25	11.00	3,804,000	40,088,050	10.538	2.829	2.829	2.843	2.775	2.978	14,050,611	2.8531	-4.13%
1998-08-14	0	10.90	10.90	10.95	10.15	11.25	8,285,712	89,544,312	10.807	2.951	2.951	2.965	2.748	3.046	30,604,446	2.9259	5.31%
1998-08-13	0	10.35	10.35	10.40	9.600	10.35	4,355,000	43,740,716	10.044	2.802	2.802	2.816	2.599	2.802	16,085,807	2.7192	1.47%
1998-08-12	0	10.20	10.15	10.20	10.00	10.50	4,927,900	50,943,120	10.338	2.762	2.748	2.762	2.707	2.843	18,201,894	2.7988	-0.97%
1998-08-11	0	10.30	10.30	10.35	10.10	10.60	3,642,700	37,429,035	10.275	2.789	2.789	2.802	2.734	2.870	13,454,826	2.7818	-1.44%
1998-08-10	0	10.45	10.45	10.50	10.35	10.70	3,171,000	33,459,100	10.552	2.829	2.829	2.843	2.802	2.897	11,712,536	2.8567	-0.48%
1998-08-07	0	10.50	10.50	10.55	10.35	10.80	5,481,870	57,952,962	10.572	2.843	2.843	2.856	2.802	2.924	20,248,060	2.8621	-3.67%
1998-08-06	0	10.90	10.90	10.95	10.80	11.95	7,136,500	80,063,200	11.219	2.951	2.951	2.965	2.924	3.235	26,359,669	3.0373	-7.63%
1998-08-05	0	11.80	11.75	11.80	11.50	12.10	4,794,000	56,692,250	11.826	3.195	3.181	3.195	3.113	3.276	17,707,315	3.2016	-2.48%
1998-08-04	0	12.10	12.05	12.10	11.60	12.40	5,018,700	60,299,254	12.015	3.276	3.262	3.276	3.141	3.357	18,537,276	3.2529	0.41%
1998-08-03	0	12.05	12.05	12.10	12.00	12.50	4,572,000	55,834,200	12.212	3.262	3.262	3.276	3.249	3.384	16,887,327	3.3063	-4.74%
1998-07-31	0	12.65	12.60	12.65	12.50	13.40	2,804,000	35,881,630	12.797	3.425	3.411	3.425	3.384	3.628	10,356,969	3.4645	-3.07%
1998-07-30	0	13.05	13.05	13.10	12.30	13.10	4,222,000	53,234,380	12.609	3.533	3.533	3.547	3.330	3.547	15,594,552	3.4137	5.24%
1998-07-29	0	12.40	12.40	12.45	12.25	13.55	4,338,000	55,863,230	12.878	3.357	3.357	3.371	3.317	3.668	16,023,015	3.4864	-6.42%
1998-07-28	0	13.25	13.20	13.25	13.20	14.10	4,373,800	59,194,290	13.534	3.587	3.574	3.587	3.574	3.817	16,155,247	3.6641	-4.33%
1998-07-27	0	13.85	13.80	13.90	13.75	14.70	3,751,000	52,934,644	14.112	3.750	3.736	3.763	3.723	3.980	13,854,848	3.8207	-5.78%
1998-07-24	0	14.70	14.65	14.70	13.30	14.75	5,420,000	77,171,050	14.238	3.980	3.966	3.980	3.601	3.993	20,019,534	3.8548	5.76%
1998-07-23	0	13.90	13.85	13.90	13.75	14.80	5,953,000	84,285,998	14.159	3.763	3.750	3.763	3.723	4.007	21,988,245	3.8332	-6.71%
1998-07-22	0	14.90	14.95	15.00	14.80	15.50	10,074,800	151,616,319	15.049	4.034	4.047	4.061	4.007	4.196	37,212,695	4.0743	-5.70%
1998-07-21	0	15.80	15.75	15.80	15.55	16.45	5,294,000	83,942,404	15.856	4.278	4.264	4.278	4.210	4.454	19,554,136	4.2928	-3.07%
1998-07-20	0	16.30	16.30	16.35	16.30	17.10	1,248,000	20,610,250	16.515	4.413	4.413	4.427	4.413	4.630	4,609,664	4.4711	-3.55%
1998-07-17	0	16.90	16.85	16.90	16.40	17.00	1,336,000	22,459,373	16.811	4.575	4.562	4.575	4.440	4.603	4,934,704	4.5513	0.30%
1998-07-16	0	16.85	16.80	16.85	16.50	17.05	2,236,000	37,367,530	16.712	4.562	4.548	4.562	4.467	4.616	8,258,981	4.5245	0.60%
1998-07-15	0	16.75	16.65	16.75	16.50	16.75	3,308,000	54,933,568	16.606	4.535	4.508	4.535	4.467	4.535	12,218,565	4.4959	2.13%
1998-07-14	0	16.40	16.35	16.40	16.00	16.60	2,536,400	41,057,990	16.188	4.440	4.427	4.440	4.332	4.494	9,368,551	4.3825	0.00%
1998-07-13	0	16.40	16.35	16.45	15.90	16.55	3,309,300	53,648,054	16.211	4.440	4.427	4.454	4.305	4.481	12,223,366	4.3890	-0.91%
1998-07-10	0	16.55	16.50	16.55	16.00	16.70	2,559,635	42,237,084	16.501	4.481	4.467	4.481	4.332	4.521	9,454,373	4.4675	-1.49%
1998-07-09	0	16.80	16.75	16.80	16.75	17.30	1,946,000	33,235,407	17.079	4.548	4.535	4.548	4.535	4.684	7,187,825	4.6238	-2.04%
1998-07-08	0	17.15	17.15	17.25	16.90	17.65	2,325,000	40,216,412	17.297	4.643	4.643	4.670	4.575	4.778	8,587,715	4.6830	0.29%
1998-07-07	0	17.10	17.05	17.10	16.80	17.30	3,699,572	63,323,381	17.116	4.630	4.616	4.630	4.548	4.684	13,664,891	4.6340	2.40%
1998-07-06	0	16.70	16.70	16.75	16.55	17.50	3,283,000	55,278,028	16.838	4.521	4.521	4.535	4.481	4.738	12,126,224	4.5586	-5.65%
1998-07-03	0	17.70	17.70	17.75	17.50	18.50	4,145,000	74,112,124	17.880	4.792	4.792	4.806	4.738	5.009	15,310,142	4.8407	-6.35%
1998-07-02	0	18.90	18.90	18.95	18.85	19.40	5,105,900	97,474,328	19.091	5.117	5.117	5.130	5.103	5.252	18,859,362	5.1685	3.56%
1998-06-30	0	18.25	18.20	18.30	18.00	19.20	2,613,740	48,808,726	18.674	4.941	4.927	4.954	4.873	5.198	9,654,217	5.0557	-2.67%
1998-06-29	0	18.75	18.80	18.85	18.70	20.00	5,420,140	104,459,765	19.273	5.076	5.090	5.103	5.063	5.415	20,020,052	5.2178	-5.30%
1998-06-26	0	19.80	19.75	19.80	19.15	20.05	5,209,000	102,718,300	19.719	5.361	5.347	5.361	5.185	5.428	19,240,176	5.3387	1.02%
1998-06-25	0	19.60	19.55	19.60	18.70	19.75	3,860,000	75,247,860	19.494	5.306	5.293	5.306	5.063	5.347	14,257,454	5.2778	3.43%
1998-06-24	0	18.95	18.95	19.00	18.35	19.30	2,573,000	48,432,850	18.823	5.130	5.130	5.144	4.968	5.225	9,503,738	5.0962	0.00%
1998-06-23	0	18.95	18.90	18.95	18.55	19.60	3,935,400	75,070,930	19.076	5.130	5.117	5.130	5.022	5.306	14,535,955	5.1645	0.26%
1998-06-22	0	18.90	18.85	18.90	18.85	20.25	7,275,900	142,949,356	19.647	5.117	5.103	5.117	5.103	5.482	26,874,563	5.3191	-5.74%
1998-06-19	0	20.05	20.00	20.10	18.50	20.40	5,718,567	112,039,857	19.592	5.428	5.415	5.442	5.009	5.523	21,122,334	5.3043	4.97%
1998-06-18	0	19.10	19.05	19.15	18.65	20.00	11,907,000	228,832,893	19.218	5.171	5.158	5.185	5.049	5.415	43,980,184	5.2031	9.14%
1998-06-17	0	17.50	17.45	17.55	16.30	17.50	5,096,000	87,107,028	17.093	4.738	4.724	4.751	4.413	4.738	18,822,795	4.6277	8.36%
1998-06-16	0	16.15	16.10	16.20	15.50	16.30	7,440,500	118,723,906	15.956	4.372	4.359	4.386	4.196	4.413	27,482,536	4.3200	3.19%
1998-06-15	0	15.65	15.50	15.60	15.50	16.80	8,266,810	132,713,847	16.054	4.237	4.196	4.223	4.196	4.548	30,534,629	4.3463	-8.75%
1998-06-12	0	17.15	17.10	17.20	16.10	17.55	5,205,448	89,156,482	17.128	4.643	4.630	4.657	4.359	4.751	19,227,056	4.6370	3.31%
1998-06-11	0	16.60	16.60	16.65	16.55	17.40	6,516,800	110,876,550	17.014	4.494	4.494	4.508	4.481	4.711	24,070,720	4.6063	-5.68%
1998-06-10	0	17.60	17.60	17.65	17.00	17.80	6,299,300	109,419,148	17.370	4.765	4.765	4.778	4.603	4.819	23,267,353	4.7027	-0.56%
1998-06-09	0	17.70	17.70	17.90	17.20	19.05	4,884,000	86,618,700	17.735	4.792	4.792	4.846	4.657	5.158	18,039,743	4.8015	-7.09%
1998-06-08	0	19.05	19.00	19.05	18.90	20.40	4,711,000	91,704,195	19.466	5.158	5.144	5.158	5.117	5.523	17,400,743	5.2701	-6.16%
1998-06-05	0	20.30	20.25	20.30	20.30	20.90	1,603,000	33,009,344	20.592	5.496	5.482	5.496	5.496	5.658	5,920,907	5.5750	-0.98%
1998-06-04	0	20.50	20.50	20.55	20.30	21.05	2,135,000	44,007,372	20.612	5.550	5.550	5.564	5.496	5.699	7,885,924	5.5805	-2.61%
1998-06-03	0	21.05	21.05	21.10	19.85	21.55	3,541,000	73,541,880	20.769	5.699	5.699	5.713	5.374	5.834	13,079,183	5.6228	2.43%
1998-06-02	0	20.55	20.50	20.55	19.10	21.00	4,361,200	88,068,050	20.194	5.564	5.550	5.564	5.171	5.685	16,108,707	5.4671	-1.67%
1998-06-01	0	20.90	20.70	20.90	20.25	22.40	4,348,000	90,781,250	20.879	5.658	5.604	5.658	5.482	6.064	16,059,951	5.6526	-3.91%
1998-05-29	0	21.75	21.70	21.75	21.60	21.80	2,324,000	50,495,783	21.728	5.888	5.875	5.888	5.848	5.902	8,584,022	5.8825	0.00%
1998-05-28	0	21.75	21.70	21.75	21.30	22.20	5,618,000	122,417,550	21.790	5.888	5.875	5.888	5.767	6.010	20,750,875	5.8994	0.23%
1998-05-27	0	21.70	21.65	21.70	21.50	22.10	5,159,603	112,414,973	21.788	5.875	5.861	5.875	5.821	5.983	19,057,721	5.8987	-3.56%
1998-05-26	0	22.50	22.45	22.55	22.35	23.50	3,831,000	86,877,550	22.678	6.092	6.078	6.105	6.051	6.362	14,150,339	6.1396	-4.46%
1998-05-25	0	23.55	23.55	23.60	23.40	23.95	1,855,000	43,792,804	23.608	6.376	6.376	6.389	6.335	6.484	6,851,704	6.3915	-2.28%
1998-05-22	0	24.10	24.05	24.15	24.05	24.65	2,032,500	49,519,420	24.364	6.525	6.511	6.538	6.511	6.674	7,507,325	6.5961	-1.23%
1998-05-21	0	24.40	24.40	24.45	24.20	25.50	3,559,260	87,904,030	24.697	6.606	6.606	6.619	6.552	6.904	13,146,629	6.6864	-2.01%
1998-05-20	0	24.90	24.85	24.95	22.45	25.05	7,108,900	170,523,225	23.987	6.741	6.728	6.755	6.078	6.782	26,257,725	6.4942	8.97%
1998-05-19	0	22.85	22.80	22.90	21.95	23.05	6,795,000	154,186,500	22.691	6.186	6.173	6.200	5.943	6.240	25,098,291	6.1433	-0.44%
1998-05-18	0	22.95	22.95	23.00	21.90	23.30	3,466,000	79,639,850	22.977	6.213	6.213	6.227	5.929	6.308	12,802,160	6.2208	1.55%
1998-05-15	0	22.60	22.60	22.65	21.95	22.90	4,918,200	110,741,950	22.517	6.119	6.119	6.132	5.943	6.200	18,166,065	6.0961	0.89%
1998-05-14	0	22.40	22.30	22.35	20.65	22.50	8,940,800	192,085,004	21.484	6.064	6.037	6.051	5.591	6.092	33,024,106	5.8165	5.16%
1998-05-13	0	21.30	21.30	21.35	21.20	22.50	5,468,000	119,610,700	21.875	5.767	5.767	5.780	5.740	6.092	20,196,829	5.9223	-5.54%
1998-05-12	0	22.55	22.45	22.50	22.50	24.10	3,622,200	84,141,380	23.229	6.105	6.078	6.092	6.092	6.525	13,379,107	6.2890	-5.25%
1998-05-11	0	23.80	23.80	23.85	23.35	24.00	2,311,900	54,704,765	23.662	6.444	6.444	6.457	6.322	6.498	8,539,329	6.4062	0.85%
1998-05-08	0	23.60	23.55	23.60	23.30	23.95	4,696,400	110,633,764	23.557	6.389	6.376	6.389	6.308	6.484	17,346,816	6.3778	0.21%
1998-05-07	0	23.55	23.55	23.60	22.95	24.00	5,719,900	133,460,215	23.333	6.376	6.376	6.389	6.213	6.498	21,127,257	6.3170	-1.65%
1998-05-06	0	24.15	24.10	24.15	23.60	24.50	5,393,500	129,816,905	24.069	6.483	6.469	6.483	6.335	6.577	20,092,208	6.4611	-1.43%
1998-05-05	0	24.50	24.50	24.55	24.35	26.00	3,296,200	82,854,810	25.136	6.577	6.577	6.590	6.536	6.979	12,279,213	6.7476	-5.22%
1998-05-04	0	25.85	25.85	25.90	25.70	26.75	1,639,000	42,763,580	26.091	6.939	6.939	6.953	6.899	7.181	6,105,707	7.0039	-3.36%
1998-05-01	0	26.75	26.70	26.75	26.65	27.00	2,355,000	63,001,750	26.752	7.181	7.167	7.181	7.154	7.248	8,772,995	7.1813	0.75%
1998-04-30	0	26.55	26.55	26.65	26.45	27.10	2,524,000	67,221,080	26.633	7.127	7.127	7.154	7.100	7.275	9,402,565	7.1492	-1.85%
1998-04-29	0	27.05	26.95	27.10	27.00	27.50	3,093,000	84,025,021	27.166	7.261	7.234	7.275	7.248	7.382	11,522,240	7.2924	-1.28%
1998-04-28	0	27.40	27.40	27.45	26.50	27.50	1,806,000	48,976,122	27.119	7.355	7.355	7.369	7.114	7.382	6,727,826	7.2796	-0.36%
1998-04-27	0	27.50	27.40	27.50	27.30	27.80	1,803,000	49,515,100	27.463	7.382	7.355	7.382	7.328	7.463	6,716,650	7.3720	-1.61%
1998-04-24	0	27.95	27.95	28.00	27.60	28.15	1,174,000	32,795,030	27.934	7.503	7.503	7.516	7.409	7.557	4,373,459	7.4986	0.18%
1998-04-23	0	27.90	27.90	27.95	27.75	28.15	1,832,000	51,115,264	27.901	7.489	7.489	7.503	7.449	7.557	6,824,682	7.4898	-0.89%
1998-04-22	0	28.15	28.10	28.15	28.10	28.45	1,082,000	30,552,450	28.237	7.557	7.543	7.557	7.543	7.637	4,030,735	7.5799	-0.53%
1998-04-21	0	28.30	28.30	28.35	28.25	28.70	2,123,527	60,356,906	28.423	7.597	7.597	7.610	7.583	7.704	7,910,697	7.6298	-0.70%
1998-04-20	0	28.50	28.45	28.50	28.20	29.00	3,052,000	86,738,658	28.420	7.650	7.637	7.650	7.570	7.785	11,369,504	7.6291	-0.35%
1998-04-17	0	28.60	28.50	28.90	27.95	29.05	8,490,000	239,016,219	28.153	7.677	7.650	7.758	7.503	7.798	31,627,486	7.5572	-1.21%
1998-04-16	0	28.95	28.85	29.00	28.75	29.20	3,047,000	88,141,025	28.927	7.771	7.744	7.785	7.718	7.838	11,350,877	7.7651	-1.19%
1998-04-15	0	29.30	29.20	29.25	29.20	29.90	2,447,000	72,172,445	29.494	7.865	7.838	7.852	7.838	8.026	9,115,719	7.9174	-0.51%
1998-04-14	0	29.45	29.45	29.50	29.40	30.50	2,794,000	83,290,762	29.811	7.905	7.905	7.919	7.892	8.187	10,408,386	8.0023	-1.67%
1998-04-09	0	29.95	30.00	30.20	29.80	30.40	3,341,000	100,513,900	30.085	8.040	8.053	8.107	7.999	8.160	12,446,105	8.0759	-0.83%
1998-04-08	0	30.20	30.10	30.20	29.90	30.40	1,635,000	49,339,286	30.177	8.107	8.080	8.107	8.026	8.160	6,090,806	8.1006	0.67%
1998-04-07	0	30.00	30.00	30.20	29.80	31.00	2,046,000	61,791,400	30.201	8.053	8.053	8.107	7.999	8.322	7,621,889	8.1071	-2.28%
1998-04-03	0	30.70	30.60	30.70	29.75	31.20	5,224,000	157,412,550	30.133	8.241	8.214	8.241	7.986	8.375	19,460,776	8.0887	2.33%
1998-04-02	0	30.00	30.00	30.10	29.60	31.00	4,431,000	133,002,180	30.016	8.053	8.053	8.080	7.946	8.322	16,506,642	8.0575	-2.91%
1998-04-01	0	30.90	30.90	31.00	30.50	31.70	2,451,000	76,294,220	31.128	8.295	8.295	8.322	8.187	8.509	9,130,620	8.3559	-2.52%
1998-03-31	0	31.70	31.70	31.90	31.50	32.30	2,555,000	81,678,922	31.968	8.509	8.509	8.563	8.456	8.671	9,518,048	8.5815	-0.31%
1998-03-30	0	31.80	31.80	32.00	31.80	33.00	3,489,600	113,358,440	32.485	8.536	8.536	8.590	8.536	8.858	12,999,679	8.7201	-1.55%
1998-03-27	0	32.30	32.20	32.30	31.90	32.60	2,285,000	73,807,572	32.301	8.671	8.644	8.671	8.563	8.751	8,512,227	8.6708	0.31%
1998-03-26	0	32.20	32.00	32.60	31.90	32.60	3,400,300	109,870,938	32.312	8.644	8.590	8.751	8.563	8.751	12,667,013	8.6738	0.31%
1998-03-25	0	32.10	32.10	32.40	31.90	33.00	4,674,000	151,142,780	32.337	8.617	8.617	8.697	8.563	8.858	17,411,881	8.6804	1.26%
1998-03-24	0	31.70	31.50	31.70	31.00	32.10	1,847,900	58,709,590	31.771	8.509	8.456	8.509	8.322	8.617	6,883,914	8.5285	1.28%
1998-03-23	0	31.30	31.10	31.40	31.20	32.40	3,073,000	98,171,250	31.946	8.402	8.348	8.429	8.375	8.697	11,447,734	8.5756	-1.57%
1998-03-20	0	31.80	31.80	31.90	31.70	32.60	7,479,000	240,061,600	32.098	8.536	8.536	8.563	8.509	8.751	27,861,245	8.6163	0.63%
1998-03-19	0	31.60	31.60	31.70	29.60	31.70	5,678,000	174,943,302	30.811	8.483	8.483	8.509	7.946	8.509	21,152,045	8.2708	6.22%
1998-03-18	0	29.75	29.65	29.90	29.55	30.40	2,805,000	83,692,170	29.837	7.986	7.959	8.026	7.932	8.160	10,449,364	8.0093	-0.83%
1998-03-17	0	30.00	30.00	30.10	29.80	30.70	3,307,500	99,648,454	30.128	8.053	8.053	8.080	7.999	8.241	12,321,309	8.0875	1.52%
1998-03-16	0	29.55	29.55	29.65	29.15	29.90	2,534,000	74,930,492	29.570	7.932	7.932	7.959	7.825	8.026	9,439,817	7.9377	0.00%
1998-03-13	0	29.55	29.50	29.55	29.25	30.00	2,072,000	61,438,450	29.652	7.932	7.919	7.932	7.852	8.053	7,718,746	7.9596	0.00%
1998-03-12	0	29.55	29.50	29.60	29.25	31.20	4,081,000	122,633,290	30.050	7.932	7.919	7.946	7.852	8.375	15,202,800	8.0665	-3.75%
1998-03-11	0	30.70	30.60	30.70	30.00	30.90	3,869,000	117,821,000	30.453	8.241	8.214	8.241	8.053	8.295	14,413,044	8.1746	3.19%
1998-03-10	0	29.75	29.75	29.80	29.60	30.40	3,757,000	112,833,700	30.033	7.986	7.986	7.999	7.946	8.160	13,995,814	8.0620	-0.17%
1998-03-09	0	29.80	29.70	29.75	28.40	29.90	4,257,251	124,835,329	29.323	7.999	7.973	7.986	7.624	8.026	15,859,381	7.8714	2.94%
1998-03-06	0	28.95	28.95	29.00	27.40	29.20	6,029,350	172,383,173	28.591	7.771	7.771	7.785	7.355	7.838	22,460,917	7.6748	2.12%
1998-03-05	0	28.35	28.35	28.40	28.10	30.00	7,381,000	215,120,705	29.145	7.610	7.610	7.624	7.543	8.053	27,496,169	7.8237	-7.95%
1998-03-04	0	30.80	30.70	30.80	30.20	31.30	6,290,000	194,286,972	30.888	8.268	8.241	8.268	8.107	8.402	23,431,907	8.2916	-1.91%
1998-03-03	0	31.40	31.40	31.50	30.60	32.90	8,327,000	263,479,896	31.642	8.429	8.429	8.456	8.214	8.832	31,020,268	8.4938	-2.48%
1998-03-02	0	32.20	32.00	32.20	32.20	35.20	6,699,300	228,490,110	34.107	8.644	8.590	8.644	8.644	9.449	24,956,657	9.1555	-4.17%
1998-02-27	0	33.60	33.50	33.80	32.00	33.80	10,111,500	332,055,180	32.839	9.019	8.993	9.073	8.590	9.073	37,668,000	8.8153	6.67%
1998-02-26	0	31.50	31.50	31.60	30.00	31.90	8,542,500	267,640,000	31.330	8.456	8.456	8.483	8.053	8.563	31,823,062	8.4103	5.70%
1998-02-25	0	29.80	29.75	29.85	27.90	30.20	7,280,000	215,310,650	29.576	7.999	7.986	8.013	7.489	8.107	27,119,917	7.9392	6.05%
1998-02-24	0	28.10	28.10	28.15	27.40	28.35	1,514,000	42,315,529	27.949	7.543	7.543	7.557	7.355	7.610	5,640,049	7.5027	1.08%
1998-02-23	0	27.80	27.80	27.85	27.80	28.50	1,224,000	34,350,248	28.064	7.463	7.463	7.476	7.463	7.650	4,559,722	7.5334	-0.18%
1998-02-20	0	27.85	27.80	28.15	27.05	28.20	3,430,000	94,811,650	27.642	7.476	7.463	7.557	7.261	7.570	12,777,653	7.4201	-0.54%
1998-02-19	0	28.00	27.90	28.25	27.80	29.00	7,724,000	218,547,150	28.295	7.516	7.489	7.583	7.463	7.785	28,773,934	7.5953	2.19%
1998-02-18	0	27.40	27.40	27.85	26.70	28.00	6,098,000	166,816,432	27.356	7.355	7.355	7.476	7.167	7.516	22,716,656	7.3434	1.67%
1998-02-17	0	26.95	26.95	27.00	26.80	27.70	2,642,000	71,825,630	27.186	7.234	7.234	7.248	7.194	7.436	9,842,146	7.2978	1.70%
1998-02-16	0	26.50	26.40	26.45	25.00	26.65	4,647,000	118,620,900	25.526	7.114	7.087	7.100	6.711	7.154	17,311,299	6.8522	-0.56%
1998-02-13	0	26.65	26.60	26.65	26.15	27.85	5,096,000	136,528,300	26.791	7.154	7.140	7.154	7.020	7.476	18,983,942	7.1918	-4.31%
1998-02-12	0	27.85	27.85	27.90	27.70	29.00	3,998,000	114,290,700	28.587	7.476	7.476	7.489	7.436	7.785	14,893,603	7.6738	-4.30%
1998-02-11	0	29.10	29.20	29.30	28.70	32.00	4,789,000	146,124,908	30.513	7.812	7.838	7.865	7.704	8.590	17,840,286	8.1907	-4.59%
1998-02-10	0	30.50	30.40	30.50	28.60	31.10	3,875,000	115,888,560	29.907	8.187	8.160	8.187	7.677	8.348	14,435,396	8.0281	-3.17%
1998-02-09	0	31.50	31.40	31.50	28.50	31.50	7,512,000	220,632,649	29.371	8.456	8.429	8.456	7.650	8.456	27,984,178	7.8842	12.50%
1998-02-06	0	28.00	28.00	28.30	26.70	28.65	6,094,250	171,068,597	28.070	7.516	7.516	7.597	7.167	7.691	22,702,686	7.5352	6.26%
1998-02-05	0	26.35	26.35	26.45	25.80	26.70	2,809,500	74,006,072	26.341	7.073	7.073	7.100	6.926	7.167	10,466,127	7.0710	-0.19%
1998-02-04	0	26.40	26.20	26.40	26.30	28.50	4,519,000	125,513,170	27.775	7.087	7.033	7.087	7.060	7.650	16,834,465	7.4557	-4.86%
1998-02-03	0	27.75	27.50	27.75	26.50	28.05	13,193,000	361,160,915	27.375	7.449	7.382	7.449	7.114	7.530	49,147,399	7.3485	4.72%
1998-02-02	0	26.50	26.50	26.55	21.20	27.20	14,983,100	373,713,100	24.942	7.114	7.114	7.127	5.691	7.301	55,815,993	6.6954	30.22%
1998-01-27	0	20.35	20.30	20.35	19.15	20.40	2,502,000	49,110,284	19.628	5.463	5.449	5.463	5.141	5.476	9,320,609	5.2690	8.24%
1998-01-26	0	18.80	18.80	19.00	18.70	19.75	5,004,000	95,627,747	19.110	5.047	5.047	5.100	5.020	5.302	18,641,218	5.1299	1.62%
1998-01-23	0	18.50	18.50	18.65	18.00	19.15	4,648,000	86,160,860	18.537	4.966	4.966	5.006	4.832	5.141	17,315,024	4.9761	-1.07%
1998-01-22	0	18.70	18.90	19.00	18.20	19.80	7,294,000	140,245,763	19.228	5.020	5.073	5.100	4.886	5.315	27,172,071	5.1614	-6.97%
1998-01-21	0	20.10	20.00	20.05	20.00	21.95	5,454,240	113,239,808	20.762	5.396	5.369	5.382	5.369	5.892	20,318,480	5.5732	-5.63%
1998-01-20	0	21.30	21.15	21.20	20.65	21.95	8,044,000	171,982,311	21.380	5.718	5.677	5.691	5.543	5.892	29,966,018	5.7392	-0.47%
1998-01-19	0	21.40	21.40	21.45	20.05	22.00	6,754,000	140,677,825	20.829	5.745	5.745	5.758	5.382	5.906	25,160,429	5.5912	9.74%
1998-01-16	0	19.50	19.45	19.50	19.15	20.60	5,513,000	109,002,330	19.772	5.235	5.221	5.235	5.141	5.530	20,537,377	5.3075	2.09%
1998-01-15	0	19.10	19.00	19.15	18.80	20.20	4,992,000	96,946,433	19.420	5.127	5.100	5.141	5.047	5.422	18,596,515	5.2132	-6.60%
1998-01-14	0	20.45	20.40	20.45	18.30	20.90	8,948,500	177,205,850	19.803	5.490	5.476	5.490	4.912	5.610	33,335,519	5.3158	14.89%
1998-01-13	0	17.80	17.65	17.80	16.30	18.15	10,856,534	188,777,091	17.388	4.778	4.738	4.778	4.376	4.872	40,443,448	4.6677	4.71%
1998-01-12	0	17.00	16.95	17.00	15.30	18.45	12,561,000	213,702,100	17.013	4.563	4.550	4.563	4.107	4.953	46,793,033	4.5670	-19.43%
1998-01-09	0	21.10	21.10	21.20	19.80	21.80	6,662,800	140,310,990	21.059	5.664	5.664	5.691	5.315	5.852	24,820,685	5.6530	-4.09%
1998-01-08	0	22.00	22.20	22.30	21.00	24.50	9,117,000	203,146,750	22.282	5.906	5.959	5.986	5.637	6.577	33,963,226	5.9814	-10.02%
1998-01-07	0	24.45	24.40	24.45	24.30	26.30	7,995,000	199,016,500	24.893	6.563	6.550	6.563	6.523	7.060	29,783,481	6.6821	-8.94%
1998-01-06	0	26.85	26.75	26.80	26.30	27.40	4,502,280	120,701,370	26.809	7.208	7.181	7.194	7.060	7.355	16,772,179	7.1965	-3.24%
1998-01-05	0	27.75	27.70	27.75	27.70	29.30	1,502,000	42,420,700	28.243	7.449	7.436	7.449	7.436	7.865	5,595,346	7.5814	-4.31%
1998-01-02	0	29.00	28.95	29.00	28.65	29.45	1,340,000	38,940,800	29.060	7.785	7.771	7.785	7.691	7.905	4,991,853	7.8009	0.69%
1997-12-31	0	28.80	28.85	28.90	28.50	29.65	3,760,000	109,699,930	29.176	7.731	7.744	7.758	7.650	7.959	14,006,990	7.8318	1.05%
1997-12-30	0	28.50	28.50	28.55	26.70	28.50	3,571,000	98,032,682	27.452	7.650	7.650	7.664	7.167	7.650	13,302,915	7.3693	6.54%
1997-12-29	0	26.75	26.70	26.75	26.50	27.30	1,732,000	46,459,900	26.824	7.181	7.167	7.181	7.114	7.328	6,452,156	7.2007	0.00%
1997-12-24	0	26.75	26.75	26.85	26.30	26.85	2,120,000	56,465,200	26.635	7.181	7.181	7.208	7.060	7.208	7,897,558	7.1497	-0.74%
1997-12-23	0	26.95	26.90	26.95	26.70	28.50	4,687,000	127,788,450	27.264	7.234	7.221	7.234	7.167	7.650	17,460,309	7.3188	-4.43%
1997-12-22	0	28.20	28.10	28.20	27.95	29.10	1,745,328	49,395,872	28.302	7.570	7.543	7.570	7.503	7.812	6,501,806	7.5973	-4.08%
1997-12-19	0	29.40	29.35	29.40	28.40	29.60	1,857,000	53,837,760	28.992	7.892	7.879	7.892	7.624	7.946	6,917,814	7.7825	-0.51%
1997-12-18	0	29.55	29.50	29.55	29.50	30.70	4,031,500	120,681,600	29.935	7.932	7.919	7.932	7.919	8.241	15,018,399	8.0356	-1.50%
1997-12-17	0	30.00	30.00	30.10	28.70	30.60	5,805,900	173,950,095	29.961	8.053	8.053	8.080	7.704	8.214	21,628,507	8.0426	8.30%
1997-12-16	0	27.70	27.60	27.65	27.40	29.00	1,936,000	54,322,000	28.059	7.436	7.409	7.422	7.355	7.785	7,212,110	7.5321	-2.81%
1997-12-15	0	28.50	28.50	28.60	28.40	29.90	2,110,000	61,145,994	28.979	7.650	7.650	7.677	7.624	8.026	7,860,306	7.7791	-3.06%
1997-12-12	0	29.40	29.40	29.45	27.50	29.55	4,729,000	137,183,909	29.009	7.892	7.892	7.905	7.382	7.932	17,616,770	7.7871	3.89%
1997-12-11	0	28.30	28.25	28.30	27.80	28.70	3,137,500	88,921,650	28.342	7.597	7.583	7.597	7.463	7.704	11,688,014	7.6079	-4.07%
1997-12-10	0	29.50	29.45	29.50	29.50	31.50	5,112,000	155,440,058	30.407	7.919	7.905	7.919	7.919	8.456	19,043,546	8.1623	-6.65%
1997-12-09	0	31.60	31.50	31.60	31.00	32.30	4,016,000	127,111,500	31.651	8.483	8.456	8.483	8.322	8.671	14,960,658	8.4964	-1.86%
1997-12-08	0	32.20	32.20	32.40	31.50	32.70	6,926,800	223,514,760	32.268	8.644	8.644	8.697	8.456	8.778	25,804,154	8.6620	3.54%
1997-12-05	0	31.10	30.90	31.10	29.50	31.40	9,968,000	305,643,470	30.662	8.348	8.295	8.348	7.919	8.429	37,133,425	8.2310	5.78%
1997-12-04	0	29.40	29.20	29.35	28.10	29.70	5,042,000	146,165,300	28.990	7.892	7.838	7.879	7.543	7.973	18,782,778	7.7819	5.95%
1997-12-03	0	27.75	27.65	27.75	27.10	28.60	7,062,500	196,320,877	27.798	7.449	7.422	7.449	7.275	7.677	26,309,672	7.4619	2.02%
1997-12-02	0	27.20	27.10	27.20	23.80	27.20	5,678,000	146,575,450	25.815	7.301	7.275	7.301	6.389	7.301	21,152,045	6.9296	12.86%
1997-12-01	0	24.10	24.10	24.30	24.05	25.10	3,446,000	84,550,650	24.536	6.469	6.469	6.523	6.456	6.738	12,837,258	6.5863	-1.23%
1997-11-28	0	24.40	24.35	24.40	23.95	25.35	5,846,100	143,758,950	24.591	6.550	6.536	6.550	6.429	6.805	21,778,262	6.6010	-4.50%
1997-11-27	0	25.55	25.55	25.60	25.15	27.60	7,696,000	198,668,850	25.815	6.859	6.859	6.872	6.751	7.409	28,669,627	6.9296	-6.75%
1997-11-26	0	27.40	27.40	27.50	27.20	28.30	1,432,000	39,731,050	27.745	7.355	7.355	7.382	7.301	7.597	5,334,577	7.4478	-1.79%
1997-11-25	0	27.90	27.60	27.90	27.55	28.55	1,792,000	50,286,964	28.062	7.489	7.409	7.489	7.395	7.664	6,675,672	7.5329	-3.29%
1997-11-24	0	28.85	28.90	29.00	28.60	30.00	1,966,000	57,529,750	29.262	7.744	7.758	7.785	7.677	8.053	7,323,868	7.8551	-2.86%
1997-11-21	0	29.70	29.65	29.85	29.30	30.00	2,680,000	79,661,900	29.725	7.973	7.959	8.013	7.865	8.053	9,983,706	7.9792	1.37%
1997-11-20	0	29.30	29.40	29.45	29.25	30.20	1,463,000	43,367,312	29.643	7.865	7.892	7.905	7.852	8.107	5,450,060	7.9572	-2.66%
1997-11-19	0	30.10	29.90	30.00	28.85	30.20	2,594,000	75,948,400	29.278	8.080	8.026	8.053	7.744	8.107	9,663,333	7.8594	0.84%
1997-11-18	0	29.85	29.85	29.90	29.50	31.70	2,127,000	64,929,950	30.527	8.013	8.013	8.026	7.919	8.509	7,923,635	8.1945	-3.71%
1997-11-17	0	31.00	31.00	31.10	30.30	32.20	3,747,000	117,132,040	31.260	8.322	8.322	8.348	8.134	8.644	13,958,562	8.3914	1.97%
1997-11-14	0	30.40	30.40	30.50	29.90	31.50	3,443,000	105,767,900	30.720	8.160	8.160	8.187	8.026	8.456	12,826,082	8.2463	4.83%
1997-11-13	0	29.00	28.90	29.00	27.00	29.70	4,321,000	124,021,870	28.702	7.785	7.758	7.785	7.248	7.973	16,096,863	7.7047	0.69%
1997-11-12	0	28.80	28.75	28.80	27.80	30.60	4,110,000	119,801,209	29.149	7.731	7.718	7.731	7.463	8.214	15,310,832	7.8246	-6.80%
1997-11-11	0	30.90	30.90	31.00	30.30	32.40	2,659,000	82,940,575	31.192	8.295	8.295	8.322	8.134	8.697	9,905,475	8.3732	-2.22%
1997-11-10	0	31.60	31.50	31.70	30.50	32.60	2,968,000	93,415,100	31.474	8.483	8.456	8.509	8.187	8.751	11,056,582	8.4488	-2.77%
1997-11-07	0	32.50	32.50	32.60	29.60	32.90	5,768,000	177,307,268	30.740	8.724	8.724	8.751	7.946	8.832	21,487,319	8.2517	-1.22%
1997-11-06	0	32.90	32.90	33.00	32.00	34.50	5,564,000	183,960,600	33.063	8.832	8.832	8.858	8.590	9.261	20,727,365	8.8753	-2.95%
1997-11-05	0	33.90	33.90	34.10	32.20	35.10	4,909,000	166,673,480	33.953	9.100	9.100	9.154	8.644	9.422	18,287,318	9.1142	2.73%
1997-11-04	0	33.00	33.00	33.50	33.00	38.70	7,773,000	284,170,482	36.559	8.858	8.858	8.993	8.858	10.39	28,956,472	9.8137	-10.57%
1997-11-03	0	36.90	36.90	37.00	35.50	37.60	6,926,575	254,823,655	36.789	9.905	9.905	9.932	9.530	10.09	25,803,316	9.8756	7.27%
1997-10-31	0	34.40	34.40	34.50	30.50	36.20	9,567,000	324,442,015	33.913	9.234	9.234	9.261	8.187	9.717	35,639,595	9.1034	9.55%
1997-10-30	0	31.40	31.20	31.30	28.00	31.80	10,484,000	318,945,350	30.422	8.429	8.375	8.402	7.516	8.536	39,055,661	8.1664	6.08%
1997-10-29	0	29.60	29.70	29.80	26.60	29.80	10,250,000	287,256,530	28.025	7.946	7.973	7.999	7.140	7.999	38,183,949	7.5230	25.69%
1997-10-28	0	23.55	23.55	23.60	22.30	24.50	7,850,000	184,906,170	23.555	6.322	6.322	6.335	5.986	6.577	29,243,317	6.3230	-12.78%
1997-10-27	0	27.00	27.00	27.05	26.10	28.05	10,205,000	273,798,276	26.830	7.248	7.248	7.261	7.006	7.530	38,016,313	7.2021	-2.35%
1997-10-24	0	27.65	27.60	27.65	21.40	27.75	15,166,000	380,127,180	25.064	7.422	7.409	7.422	5.745	7.449	56,497,344	6.7282	20.22%
1997-10-23	0	23.00	23.00	23.10	15.40	23.10	21,365,204	406,381,182	19.021	6.174	6.174	6.201	4.134	6.201	79,591,012	5.1059	-2.54%
1997-10-22	0	23.60	23.65	23.70	23.50	30.60	13,932,000	369,402,544	26.515	6.335	6.349	6.362	6.308	8.214	51,900,369	7.1175	-21.85%
1997-10-21	0	30.20	30.40	30.60	30.00	34.70	10,355,100	336,621,204	32.508	8.107	8.160	8.214	8.053	9.315	38,575,475	8.7263	-12.97%
1997-10-20	0	34.70	34.00	35.00	34.40	38.40	3,957,000	143,049,886	36.151	9.315	9.127	9.395	9.234	10.31	14,740,867	9.7043	-10.34%
1997-10-17	0	38.70	38.50	38.80	35.40	39.40	4,950,500	185,081,100	37.386	10.39	10.33	10.42	9.503	10.58	18,441,916	10.036	8.10%
1997-10-16	0	35.80	35.80	35.90	34.40	36.70	5,232,000	185,608,474	35.476	9.610	9.610	9.637	9.234	9.852	19,490,578	9.5230	-0.84%
1997-10-15	0	36.20	36.10	36.20	34.00	38.10	9,149,700	324,941,316	35.514	9.692	9.665	9.692	9.103	10.20	34,174,727	9.5082	-4.99%
1997-10-14	0	38.10	38.00	38.20	37.90	39.60	3,437,000	132,590,600	38.577	10.20	10.17	10.23	10.15	10.60	12,837,420	10.328	0.00%
1997-10-13	0	38.10	38.00	38.10	36.80	40.70	5,010,800	192,667,695	38.450	10.20	10.17	10.20	9.853	10.90	18,715,665	10.294	-6.39%
1997-10-09	0	40.70	40.60	40.70	39.30	44.20	7,492,000	308,019,400	41.113	10.90	10.87	10.90	10.52	11.83	27,983,109	11.007	-8.74%
1997-10-08	0	44.60	44.60	44.70	44.50	46.20	1,374,000	62,920,970	45.794	11.94	11.94	11.97	11.91	12.37	5,131,980	12.261	-3.04%
1997-10-07	0	46.00	46.00	46.20	45.30	46.40	2,128,100	98,013,040	46.057	12.32	12.32	12.37	12.13	12.42	7,948,593	12.331	-0.43%
1997-10-06	0	46.20	46.00	46.10	45.50	48.00	2,849,000	134,670,150	47.269	12.37	12.32	12.34	12.18	12.85	10,641,201	12.656	-3.75%
1997-10-03	0	48.00	47.90	48.00	47.70	48.40	1,576,000	75,687,400	48.025	12.85	12.82	12.85	12.77	12.96	5,886,463	12.858	-0.21%
1997-09-30	0	48.10	48.10	48.20	46.90	48.20	1,534,000	73,231,550	47.739	12.88	12.88	12.90	12.56	12.90	5,729,590	12.781	1.69%
1997-09-29	0	47.30	47.20	47.30	46.20	48.10	1,717,500	81,102,450	47.221	12.66	12.64	12.66	12.37	12.88	6,414,975	12.643	0.00%
1997-09-26	0	47.30	47.30	47.40	46.80	48.90	3,163,500	151,233,347	47.806	12.66	12.66	12.69	12.53	13.09	11,815,879	12.799	-2.07%
1997-09-25	0	48.30	47.50	48.30	42.70	48.40	3,809,000	173,022,251	45.425	12.93	12.72	12.93	11.43	12.96	14,226,864	12.162	13.65%
1997-09-24	0	42.50	42.50	42.80	42.30	43.70	5,247,000	224,881,076	42.859	11.38	11.38	11.46	11.33	11.70	19,597,888	11.475	-0.70%
1997-09-23	0	42.80	42.70	42.80	41.10	43.60	5,975,000	253,752,200	42.469	11.46	11.43	11.46	11.00	11.67	22,317,015	11.370	0.23%
1997-09-22	0	42.70	42.70	42.80	42.50	47.00	5,157,100	226,832,410	43.984	11.43	11.43	11.46	11.38	12.58	19,262,105	11.776	-9.34%
1997-09-19	0	47.10	47.00	47.10	46.80	49.10	1,930,000	92,368,758	47.859	12.61	12.58	12.61	12.53	13.15	7,208,676	12.814	-2.89%
1997-09-18	0	48.50	48.40	48.60	46.90	50.25	2,328,000	111,833,150	48.038	12.99	12.96	13.01	12.56	13.45	8,695,232	12.861	-2.41%
1997-09-16	0	49.70	49.70	49.80	49.50	50.50	1,192,000	59,458,450	49.881	13.31	13.31	13.33	13.25	13.52	4,452,198	13.355	-0.60%
1997-09-15	0	50.00	50.00	50.25	49.80	51.50	1,686,000	84,500,450	50.119	13.39	13.39	13.45	13.33	13.79	6,297,320	13.418	0.20%
1997-09-12	0	49.90	49.90	50.50	49.00	51.75	2,386,000	119,619,800	50.134	13.36	13.36	13.52	13.12	13.86	8,911,866	13.423	0.81%
1997-09-11	0	49.50	49.50	49.70	48.90	50.50	2,702,500	134,300,450	49.695	13.25	13.25	13.31	13.09	13.52	10,094,014	13.305	-1.00%
1997-09-10	0	50.00	50.00	50.25	49.00	52.50	5,255,500	267,460,186	50.891	13.39	13.39	13.45	13.12	14.06	19,629,636	13.625	3.09%
1997-09-09	0	48.50	48.00	48.90	46.30	49.20	4,329,600	209,325,867	48.348	12.99	12.85	13.09	12.40	13.17	16,171,339	12.944	7.06%
1997-09-08	0	45.30	45.20	45.30	44.50	46.30	3,384,000	153,285,900	45.297	12.13	12.10	12.13	11.91	12.40	12,639,461	12.128	1.80%
1997-09-05	0	44.50	44.40	44.60	43.00	46.00	2,630,000	117,260,958	44.586	11.91	11.89	11.94	11.51	12.32	9,823,222	11.937	-2.20%
1997-09-04	0	45.50	45.50	46.00	44.80	48.00	2,846,000	130,954,900	46.014	12.18	12.18	12.32	11.99	12.85	10,629,996	12.319	-5.21%
1997-09-03	0	48.00	47.80	48.00	45.80	49.00	4,783,000	225,276,000	47.099	12.85	12.80	12.85	12.26	13.12	17,864,817	12.610	9.09%
1997-09-02	0	44.00	44.00	44.10	37.90	50.50	8,470,000	357,153,592	42.167	11.78	11.78	11.81	10.15	13.52	31,636,003	11.289	-10.20%
1997-09-01	0	49.00	49.00	49.10	48.40	52.25	3,461,300	175,051,486	50.574	13.12	13.12	13.15	12.96	13.99	12,928,182	13.540	-3.92%
1997-08-29	0	51.00	50.75	51.50	50.50	52.50	5,464,000	282,911,114	51.777	13.65	13.59	13.79	13.52	14.06	20,408,397	13.862	-5.56%
1997-08-28	0	54.00	54.00	54.50	52.25	56.00	5,943,000	323,252,130	54.392	14.46	14.46	14.59	13.99	14.99	22,197,493	14.563	1.89%
1997-08-27	0	53.00	52.50	52.75	49.90	53.00	4,002,800	208,989,105	52.211	14.19	14.06	14.12	13.36	14.19	14,950,719	13.979	4.95%
1997-08-26	0	50.50	50.25	50.50	49.80	52.25	3,871,000	196,740,569	50.824	13.52	13.45	13.52	13.33	13.99	14,458,438	13.607	-2.88%
1997-08-25	0	52.00	52.00	52.25	51.50	53.25	1,721,000	90,374,500	52.513	13.92	13.92	13.99	13.79	14.26	6,428,047	14.059	-2.35%
1997-08-22	0	53.25	53.25	53.50	51.75	55.25	1,485,000	80,110,660	53.947	14.26	14.26	14.32	13.86	14.79	5,546,572	14.443	-2.74%
1997-08-21	0	54.75	54.50	54.75	54.50	57.50	2,804,000	155,472,012	55.447	14.66	14.59	14.66	14.59	15.39	10,473,123	14.845	0.00%
1997-08-20	0	54.75	54.75	55.00	52.25	55.50	4,192,000	223,318,000	53.272	14.66	14.66	14.73	13.99	14.86	15,657,394	14.263	5.80%
1997-08-19	0	51.75	51.50	51.75	51.00	54.00	3,593,000	187,894,560	52.295	13.86	13.79	13.86	13.65	14.46	13,420,090	14.001	-4.17%
1997-08-15	0	54.00	53.75	54.00	52.75	55.00	2,086,500	111,700,140	53.535	14.46	14.39	14.46	14.12	14.73	7,793,214	14.333	0.00%
1997-08-14	0	54.00	54.00	54.25	53.50	54.75	948,000	51,009,248	53.807	14.46	14.46	14.52	14.32	14.66	3,540,842	14.406	1.41%
1997-08-13	0	53.25	53.25	53.50	52.00	54.00	2,649,396	140,853,196	53.164	14.26	14.26	14.32	13.92	14.46	9,895,667	14.234	0.47%
1997-08-12	0	53.00	53.00	53.50	52.75	55.00	2,344,000	126,648,988	54.031	14.19	14.19	14.32	14.12	14.73	8,754,993	14.466	-1.85%
1997-08-11	0	54.00	53.75	54.00	53.50	55.25	2,907,000	158,030,930	54.362	14.46	14.39	14.46	14.32	14.79	10,857,835	14.555	-4.42%
1997-08-08	0	56.50	56.50	56.75	54.00	57.00	2,232,000	124,282,000	55.682	15.13	15.13	15.19	14.46	15.26	8,336,666	14.908	-1.74%
1997-08-07	0	57.50	57.25	57.50	57.50	60.00	4,332,000	254,279,750	58.698	15.39	15.33	15.39	15.39	16.06	16,180,303	15.715	0.00%
1997-08-06	0	57.50	56.75	57.50	55.50	58.25	2,541,000	145,677,500	57.331	15.39	15.19	15.39	14.86	15.60	9,490,801	15.349	3.60%
1997-08-05	0	55.50	55.25	55.50	54.25	55.50	1,390,000	76,602,000	55.109	14.86	14.79	14.86	14.52	14.86	5,191,741	14.755	2.30%
1997-08-04	0	54.25	54.25	54.50	53.50	54.50	915,000	49,507,540	54.107	14.52	14.52	14.59	14.32	14.59	3,417,585	14.486	0.46%
1997-08-01	0	54.00	53.75	54.25	53.25	55.00	1,375,000	74,287,000	54.027	14.46	14.39	14.52	14.26	14.73	5,135,715	14.465	0.00%
1997-07-31	0	54.00	54.00	54.25	54.00	56.00	2,860,200	156,429,702	54.692	14.46	14.46	14.52	14.46	14.99	10,683,034	14.643	0.00%
1997-07-30	0	54.00	53.50	54.00	52.50	54.75	2,733,000	147,176,128	53.851	14.46	14.32	14.46	14.06	14.66	10,207,934	14.418	2.37%
1997-07-29	0	52.75	52.50	52.75	52.00	54.75	3,337,000	177,589,000	53.218	14.12	14.06	14.12	13.92	14.66	12,463,913	14.248	1.44%
1997-07-28	0	52.00	52.25	52.50	51.75	53.50	2,944,000	154,445,528	52.461	13.92	13.99	14.06	13.86	14.32	10,996,032	14.046	0.48%
1997-07-25	0	51.75	51.75	52.00	50.25	53.25	6,695,000	348,881,000	52.111	13.86	13.86	13.92	13.45	14.26	25,006,262	13.952	2.99%
1997-07-24	0	50.25	50.25	50.50	48.70	50.50	2,406,000	119,936,250	49.849	13.45	13.45	13.52	13.04	13.52	8,986,567	13.346	3.61%
1997-07-23	0	48.50	48.50	48.60	48.30	49.20	1,439,000	70,117,250	48.726	12.99	12.99	13.01	12.93	13.17	5,374,759	13.046	-0.41%
1997-07-22	0	48.70	48.70	48.80	48.50	49.60	1,188,000	58,185,760	48.978	13.04	13.04	13.07	12.99	13.28	4,437,258	13.113	-1.81%
1997-07-21	0	49.60	49.20	49.60	48.10	50.00	2,080,000	102,406,615	49.234	13.28	13.17	13.28	12.88	13.39	7,768,936	13.182	1.43%
1997-07-18	0	48.90	48.80	48.90	48.90	50.25	2,069,000	102,841,900	49.706	13.09	13.07	13.09	13.09	13.45	7,727,850	13.308	-1.81%
1997-07-17	0	49.80	49.90	50.00	49.60	51.50	2,785,000	139,980,350	50.262	13.33	13.36	13.39	13.28	13.79	10,402,157	13.457	-0.40%
1997-07-16	0	50.00	50.00	50.25	49.40	52.25	7,404,000	375,375,950	50.699	13.39	13.39	13.45	13.23	13.99	27,654,424	13.574	-0.50%
1997-07-15	0	50.25	50.00	50.25	47.50	51.25	22,631,600	1,086,919,570	48.027	13.45	13.39	13.45	12.72	13.72	84,530,504	12.858	4.91%
1997-07-14	0	47.90	47.90	48.00	46.60	48.00	4,512,800	215,041,780	47.652	12.82	12.82	12.85	12.48	12.85	16,855,603	12.758	3.68%
1997-07-11	0	46.20	46.20	46.30	45.40	46.60	4,176,000	192,523,534	46.102	12.37	12.37	12.40	12.16	12.48	15,597,633	12.343	2.90%
1997-07-10	0	44.90	44.80	44.90	44.00	45.50	2,972,000	133,732,500	44.997	12.02	11.99	12.02	11.78	12.18	11,100,614	12.047	-0.22%
1997-07-09	0	45.00	44.90	45.00	44.70	46.20	4,189,000	190,291,210	45.426	12.05	12.02	12.05	11.97	12.37	15,646,189	12.162	-0.66%
1997-07-08	0	45.30	45.30	45.60	44.80	46.80	2,078,000	94,890,770	45.664	12.13	12.13	12.21	11.99	12.53	7,761,466	12.226	-3.00%
1997-07-07	0	46.70	46.50	47.00	46.00	47.30	1,157,000	54,061,808	46.726	12.50	12.45	12.58	12.32	12.66	4,321,471	12.510	-0.43%
1997-07-04	0	46.90	46.90	47.00	45.80	47.80	3,884,000	182,495,050	46.986	12.56	12.56	12.58	12.26	12.80	14,506,994	12.580	0.64%
1997-07-03	0	46.60	46.60	46.80	46.40	49.40	6,146,700	295,839,380	48.130	12.48	12.48	12.53	12.42	13.23	22,958,326	12.886	-3.32%
1997-06-27	0	48.20	48.20	48.30	44.30	48.70	10,231,000	478,743,272	46.793	12.90	12.90	12.93	11.86	13.04	38,213,453	12.528	8.80%
1997-06-26	0	44.30	44.30	44.40	43.20	44.40	3,849,000	169,179,797	43.954	11.86	11.86	11.89	11.57	11.89	14,376,266	11.768	0.68%
1997-06-25	0	44.00	43.90	44.00	43.50	44.50	3,051,900	134,390,170	44.035	11.78	11.75	11.78	11.65	11.91	11,399,046	11.790	2.80%
1997-06-24	0	42.80	42.80	42.90	42.30	43.00	1,662,000	70,906,580	42.663	11.46	11.46	11.49	11.33	11.51	6,207,679	11.422	-0.47%
1997-06-23	0	43.00	42.60	43.00	43.00	44.60	2,925,000	128,598,100	43.965	11.51	11.41	11.51	11.51	11.94	10,925,066	11.771	-3.37%
1997-06-20	0	44.50	44.40	44.60	42.50	45.20	5,496,000	243,488,510	44.303	11.91	11.89	11.94	11.38	12.10	20,527,919	11.861	5.45%
1997-06-19	0	42.20	42.20	42.30	42.00	43.00	2,885,000	122,527,000	42.470	11.30	11.30	11.33	11.24	11.51	10,775,663	11.371	-0.24%
1997-06-18	0	42.30	42.30	42.50	41.50	42.80	2,330,000	98,434,000	42.246	11.33	11.33	11.38	11.11	11.46	8,702,702	11.311	-1.17%
1997-06-17	0	42.80	42.60	42.70	42.60	43.40	2,010,000	86,421,800	42.996	11.46	11.41	11.43	11.41	11.62	7,507,481	11.511	-0.47%
1997-06-16	0	43.00	42.90	43.00	41.90	43.40	3,207,000	136,603,570	42.595	11.51	11.49	11.51	11.22	11.62	11,978,354	11.404	4.37%
1997-06-13	0	41.20	41.00	41.10	39.20	41.30	3,958,100	158,477,600	40.039	11.03	10.98	11.00	10.50	11.06	14,783,762	10.720	3.52%
1997-06-12	0	39.80	39.80	39.90	39.70	41.70	3,036,000	122,276,000	40.275	10.66	10.66	10.68	10.63	11.16	11,339,658	10.783	-5.01%
1997-06-11	0	41.90	41.90	42.00	40.70	42.40	2,410,500	100,190,800	41.564	11.22	11.22	11.24	10.90	11.35	9,003,375	11.128	0.96%
1997-06-10	0	41.50	41.40	41.50	40.80	43.40	2,906,000	123,235,100	42.407	11.11	11.08	11.11	10.92	11.62	10,854,100	11.354	-4.38%
1997-06-06	0	43.40	43.30	43.40	43.10	44.30	3,445,000	150,682,095	43.739	11.62	11.59	11.62	11.54	11.86	12,867,300	11.710	-0.23%
1997-06-05	0	43.50	-	43.30	43.30	45.20	2,569,000	114,803,400	44.688	11.65	-	11.59	11.59	12.10	9,595,383	11.964	-2.90%
1997-06-04	0	44.80	44.70	44.80	44.70	45.80	2,077,000	93,617,600	45.073	11.99	11.97	11.99	11.97	12.26	7,757,731	12.068	-0.44%
1997-06-03	0	45.00	45.10	45.20	44.10	46.00	4,375,000	197,113,854	45.055	12.05	12.07	12.10	11.81	12.32	16,340,911	12.063	-0.44%
1997-06-02	0	45.20	45.10	45.30	43.30	45.60	6,201,307	277,462,586	44.743	12.10	12.07	12.13	11.59	12.21	23,162,287	11.979	4.39%
1997-05-30	0	43.30	43.30	43.40	42.30	43.60	4,042,000	174,153,748	43.086	11.59	11.59	11.62	11.33	11.67	15,097,134	11.536	-0.23%
1997-05-29	0	43.40	43.20	43.40	42.60	44.20	4,746,000	204,129,500	43.011	11.62	11.57	11.62	11.41	11.83	17,726,620	11.515	-1.14%
1997-05-28	0	43.90	43.80	44.00	43.70	45.40	4,959,000	219,550,000	44.273	11.75	11.73	11.78	11.70	12.16	18,522,189	11.853	-3.30%
1997-05-27	0	45.40	45.40	45.50	44.70	46.80	3,249,000	148,423,480	45.683	12.16	12.16	12.18	11.97	12.53	12,135,227	12.231	-1.73%
1997-05-26	0	46.20	46.10	46.20	44.00	46.50	4,746,000	215,040,198	45.310	12.37	12.34	12.37	11.78	12.45	17,726,620	12.131	5.00%
1997-05-23	0	44.00	43.90	44.00	43.20	44.20	2,342,000	102,489,100	43.761	11.78	11.75	11.78	11.57	11.83	8,747,523	11.716	2.09%
1997-05-22	0	43.10	43.00	43.10	43.10	44.40	2,782,700	121,634,720	43.711	11.54	11.51	11.54	11.54	11.89	10,393,566	11.703	-2.49%
1997-05-21	0	44.20	44.10	44.20	43.10	44.50	4,228,000	185,486,876	43.871	11.83	11.81	11.83	11.54	11.91	15,791,856	11.746	3.51%
1997-05-20	0	42.70	42.70	42.80	40.50	42.90	2,976,000	125,350,300	42.120	11.43	11.43	11.46	10.84	11.49	11,115,554	11.277	5.69%
1997-05-19	0	40.40	40.40	40.50	39.90	40.90	1,075,000	43,462,700	40.430	10.82	10.82	10.84	10.68	10.95	4,015,195	10.825	0.50%
1997-05-16	0	40.20	40.10	40.20	39.40	40.80	3,678,000	147,542,700	40.115	10.76	10.74	10.76	10.55	10.92	13,737,570	10.740	0.00%
1997-05-15	0	40.20	40.00	40.10	39.60	41.90	4,387,000	178,732,800	40.741	10.76	10.71	10.74	10.60	11.22	16,385,732	10.908	-4.74%
1997-05-14	0	42.20	42.10	42.40	41.80	42.60	2,767,500	116,785,040	42.199	11.30	11.27	11.35	11.19	11.41	10,336,793	11.298	0.72%
1997-05-13	0	41.90	41.90	42.00	41.70	42.50	2,016,000	84,488,100	41.909	11.22	11.22	11.24	11.16	11.38	7,529,892	11.220	0.96%
1997-05-12	0	41.50	41.50	41.60	41.50	42.40	2,486,000	104,253,190	41.936	11.11	11.11	11.14	11.11	11.35	9,285,372	11.228	-1.66%
1997-05-09	0	42.20	42.10	42.20	41.70	42.50	3,067,000	129,114,780	42.098	11.30	11.27	11.30	11.16	11.38	11,455,445	11.271	2.43%
1997-05-08	0	41.20	41.20	41.30	40.90	41.50	1,528,000	62,829,400	41.119	11.03	11.03	11.06	10.95	11.11	5,707,180	11.009	-0.24%
1997-05-07	0	41.30	41.30	41.40	41.30	42.40	2,781,000	115,222,280	41.432	11.06	11.06	11.08	11.06	11.35	10,387,217	11.093	-1.90%
1997-05-06	0	42.10	41.90	42.20	40.40	42.20	5,812,000	239,279,000	41.170	11.27	11.22	11.30	10.82	11.30	21,708,200	11.023	4.21%
1997-05-05	0	40.40	40.20	40.30	39.00	43.20	10,469,500	427,422,600	40.826	10.82	10.76	10.79	10.44	11.57	39,104,266	10.930	-6.48%
1997-05-02	0	43.20	43.20	43.30	42.70	44.50	2,637,000	113,961,100	43.216	11.57	11.57	11.59	11.43	11.91	9,849,367	11.570	-2.26%
1997-05-01	0	44.20	44.00	44.20	43.50	44.50	1,854,000	81,804,300	44.123	11.83	11.78	11.83	11.65	11.91	6,924,811	11.813	1.68%
1997-04-30	0	43.60	43.60	43.80	42.50	44.00	3,215,000	138,346,300	43.032	11.64	11.64	11.69	11.34	11.75	12,043,869	11.487	3.07%
1997-04-29	0	42.30	42.30	42.50	42.00	44.90	6,510,000	282,264,600	43.359	11.29	11.29	11.34	11.21	11.99	24,387,431	11.574	-5.79%
1997-04-28	0	44.90	45.00	45.10	44.00	45.40	4,978,000	222,076,220	44.612	11.99	12.01	12.04	11.75	12.12	18,648,330	11.909	1.58%
1997-04-25	0	44.20	44.10	44.40	43.40	44.90	4,096,000	181,601,750	44.336	11.80	11.77	11.85	11.59	11.99	15,344,227	11.835	2.08%
1997-04-24	0	43.30	43.40	43.50	40.80	43.40	4,318,000	182,331,400	42.226	11.56	11.59	11.61	10.89	11.59	16,175,872	11.272	5.61%
1997-04-23	0	41.00	40.70	40.80	40.20	41.30	3,556,000	145,346,800	40.874	10.94	10.86	10.89	10.73	11.02	13,321,306	10.911	1.99%
1997-04-22	0	40.20	40.10	40.20	40.10	40.80	1,107,000	44,728,650	40.405	10.73	10.70	10.73	10.70	10.89	4,146,987	10.786	-1.23%
1997-04-21	0	40.70	40.50	40.70	39.10	41.10	2,938,000	119,128,400	40.547	10.86	10.81	10.86	10.44	10.97	11,006,186	10.824	0.49%
1997-04-18	0	40.50	40.50	40.60	40.30	40.70	2,343,000	94,936,600	40.519	10.81	10.81	10.84	10.76	10.86	8,777,227	10.816	0.75%
1997-04-17	0	40.20	40.20	40.50	39.30	40.30	3,472,000	137,906,900	39.720	10.73	10.73	10.81	10.49	10.76	13,006,630	10.603	0.25%
1997-04-16	0	40.10	40.10	40.20	39.80	41.60	5,799,000	235,658,600	40.638	10.70	10.70	10.73	10.62	11.10	21,723,919	10.848	-0.74%
1997-04-15	0	40.40	40.40	40.50	39.30	41.30	8,473,000	343,403,010	40.529	10.78	10.78	10.81	10.49	11.02	31,741,121	10.819	3.32%
1997-04-14	0	39.10	39.00	39.10	37.00	39.30	6,530,000	252,775,300	38.710	10.44	10.41	10.44	9.877	10.49	24,462,354	10.333	3.71%
1997-04-11	0	37.70	37.80	37.90	35.80	37.80	7,418,000	274,147,780	36.957	10.06	10.09	10.12	9.556	10.09	27,788,934	9.8654	5.31%
1997-04-10	0	35.80	35.70	35.80	34.80	36.20	55,669,100	1,913,203,750	34.367	9.556	9.530	9.556	9.290	9.663	208,544,750	9.1741	0.85%
1997-04-09	0	35.50	35.50	35.60	34.70	35.70	2,206,000	78,102,500	35.405	9.476	9.476	9.503	9.263	9.530	8,264,005	9.4509	2.31%
1997-04-08	0	34.70	34.70	34.80	34.60	35.10	1,427,000	49,606,600	34.763	9.263	9.263	9.290	9.236	9.370	5,345,755	9.2796	-0.57%
1997-04-07	0	34.90	34.80	34.90	34.80	35.20	1,018,000	35,560,600	34.932	9.316	9.290	9.316	9.290	9.396	3,813,580	9.3247	0.87%
1997-04-04	0	34.60	34.50	34.70	34.10	34.70	823,000	28,329,900	34.423	9.236	9.209	9.263	9.103	9.263	3,083,081	9.1888	-0.57%
1997-04-03	0	34.80	34.60	34.80	34.60	35.20	1,179,000	41,216,100	34.959	9.290	9.236	9.290	9.236	9.396	4,416,710	9.3319	-1.42%
1997-04-02	0	35.30	35.30	35.40	34.60	35.50	1,671,000	58,735,200	35.150	9.423	9.423	9.450	9.236	9.476	6,259,815	9.3829	2.02%
1997-04-01	0	34.60	34.60	34.80	32.90	34.80	1,710,000	58,109,400	33.982	9.236	9.236	9.290	8.782	9.290	6,405,915	9.0712	1.76%
1997-03-27	0	34.00	34.00	34.20	33.90	35.00	1,425,000	48,702,400	34.177	9.076	9.076	9.129	9.049	9.343	5,338,262	9.1233	-1.73%
1997-03-26	0	34.60	34.60	34.70	34.30	34.70	910,000	31,478,600	34.592	9.236	9.236	9.263	9.156	9.263	3,408,996	9.2340	-0.29%
1997-03-25	0	34.70	34.70	34.80	34.10	35.20	3,580,000	124,476,060	34.770	9.263	9.263	9.290	9.103	9.396	13,411,214	9.2815	2.66%
1997-03-24	0	33.80	33.70	34.00	33.00	34.20	2,788,000	94,029,700	33.727	9.023	8.996	9.076	8.809	9.129	10,444,264	9.0030	2.74%
1997-03-21	0	32.90	32.90	33.00	31.90	33.60	6,694,000	220,801,900	32.985	8.782	8.782	8.809	8.515	8.969	25,076,722	8.8051	-2.37%
1997-03-20	0	33.70	33.70	34.00	33.40	36.20	5,713,000	200,252,200	35.052	8.996	8.996	9.076	8.916	9.663	21,401,750	9.3568	-5.07%
1997-03-19	0	35.50	35.50	35.60	33.00	35.80	8,320,000	289,795,400	34.831	9.476	9.476	9.503	8.809	9.556	31,167,961	9.2979	7.25%
1997-03-18	0	33.10	33.00	33.10	33.10	33.90	1,954,000	65,344,600	33.441	8.836	8.809	8.836	8.836	9.049	7,319,975	8.9269	-0.30%
1997-03-17	0	33.20	33.10	33.20	33.10	34.20	1,723,000	58,212,700	33.786	8.862	8.836	8.862	8.836	9.129	6,454,615	9.0188	-1.19%
1997-03-14	0	33.60	33.50	33.60	32.50	33.90	3,977,000	132,417,200	33.296	8.969	8.943	8.969	8.676	9.049	14,898,435	8.8880	0.30%
1997-03-13	0	33.50	33.40	33.50	33.00	34.30	2,766,000	93,058,756	33.644	8.943	8.916	8.943	8.809	9.156	10,361,848	8.9809	-1.47%
1997-03-12	0	34.00	34.00	34.10	33.80	34.50	2,285,000	78,342,622	34.286	9.076	9.076	9.103	9.023	9.209	8,559,951	9.1522	0.00%
1997-03-11	0	34.00	34.00	34.60	33.80	35.50	2,744,000	96,136,900	35.035	9.076	9.076	9.236	9.023	9.476	10,279,433	9.3524	-0.87%
1997-03-10	0	34.30	34.30	34.40	33.30	34.80	2,414,000	82,244,400	34.070	9.156	9.156	9.183	8.889	9.290	9,043,204	9.0946	3.63%
1997-03-07	0	33.10	33.10	33.20	33.10	33.50	1,124,000	37,392,700	33.268	8.836	8.836	8.862	8.836	8.943	4,210,672	8.8805	-1.19%
1997-03-06	0	33.50	33.40	33.50	33.30	33.70	1,266,000	42,487,322	33.560	8.943	8.916	8.943	8.889	8.996	4,742,625	8.9586	0.00%
1997-03-05	0	33.50	33.40	33.70	33.30	33.70	1,235,000	41,242,000	33.394	8.943	8.916	8.996	8.889	8.996	4,626,494	8.9143	-0.30%
1997-03-04	0	33.60	33.50	33.60	33.30	33.70	1,511,000	50,582,424	33.476	8.969	8.943	8.969	8.889	8.996	5,660,431	8.9361	1.20%
1997-03-03	0	33.20	33.10	33.40	33.10	33.80	2,196,000	73,552,300	33.494	8.862	8.836	8.916	8.836	9.023	8,226,543	8.9409	0.00%
1997-02-28	0	33.20	33.20	33.30	32.70	33.30	2,730,000	90,203,200	33.041	8.862	8.862	8.889	8.729	8.889	10,226,987	8.8201	0.00%
1997-02-27	0	33.20	33.20	33.30	32.60	34.10	3,095,000	103,937,100	33.582	8.862	8.862	8.889	8.702	9.103	11,594,332	8.9645	0.61%
1997-02-26	0	33.00	33.00	33.10	32.40	33.20	2,198,454	72,440,419	32.951	8.809	8.809	8.836	8.649	8.862	8,235,737	8.7959	2.17%
1997-02-25	0	32.30	32.30	32.40	32.20	33.30	2,195,000	71,411,300	32.534	8.622	8.622	8.649	8.595	8.889	8,222,797	8.6846	-2.12%
1997-02-24	0	33.00	33.00	33.10	31.60	33.20	5,028,000	164,076,800	32.633	8.809	8.809	8.836	8.435	8.862	18,835,638	8.7110	4.10%
1997-02-21	0	31.70	31.60	31.80	29.05	31.80	5,978,000	182,791,900	30.577	8.462	8.435	8.489	7.755	8.489	22,394,479	8.1624	8.01%
1997-02-20	0	29.35	29.35	29.50	27.60	29.50	3,532,000	101,842,250	28.834	7.835	7.835	7.875	7.368	7.875	13,231,399	7.6970	4.08%
1997-02-19	0	28.20	28.25	28.30	27.80	28.30	1,262,000	35,494,600	28.126	7.528	7.541	7.554	7.421	7.554	4,727,640	7.5079	-0.35%
1997-02-18	0	28.30	28.20	28.35	27.50	28.35	2,493,000	69,859,842	28.022	7.554	7.528	7.568	7.341	7.568	9,339,150	7.4803	-0.35%
1997-02-17	0	28.40	28.45	28.50	28.35	29.00	1,757,000	50,184,550	28.563	7.581	7.594	7.608	7.568	7.741	6,581,984	7.6245	0.00%
1997-02-14	0	28.40	28.40	28.45	27.60	28.55	3,137,500	87,963,140	28.036	7.581	7.581	7.594	7.368	7.621	11,753,543	7.4840	0.71%
1997-02-13	0	28.20	-	28.20	28.20	29.55	4,095,000	119,617,135	29.211	7.528	-	7.528	7.528	7.888	15,340,481	7.7975	-2.42%
1997-02-12	0	28.90	28.80	29.00	27.70	29.00	2,995,000	85,308,700	28.484	7.715	7.688	7.741	7.394	7.741	11,219,717	7.6035	4.71%
1997-02-11	0	27.60	27.60	27.70	27.60	27.80	768,040	21,259,146	27.680	7.368	7.368	7.394	7.368	7.421	2,877,192	7.3889	0.00%
1997-02-10	0	27.60	27.60	27.65	27.60	28.00	845,000	23,443,200	27.743	7.368	7.368	7.381	7.368	7.474	3,165,496	7.4059	-0.36%
1997-02-05	0	27.70	27.65	27.70	27.50	27.70	942,000	26,001,000	27.602	7.394	7.381	7.394	7.341	7.394	3,528,872	7.3681	0.36%
1997-02-04	0	27.60	27.55	27.60	27.50	27.80	741,000	20,488,400	27.650	7.368	7.354	7.368	7.341	7.421	2,775,896	7.3808	0.36%
1997-02-03	0	27.50	27.50	27.55	27.50	28.00	1,095,000	30,376,650	27.741	7.341	7.341	7.354	7.341	7.474	4,102,033	7.4053	-0.36%
1997-01-31	0	27.60	27.60	27.70	27.60	27.75	414,000	11,456,350	27.672	7.368	7.368	7.394	7.368	7.408	1,550,906	7.3869	-0.90%
1997-01-30	0	27.85	27.85	27.95	27.60	27.95	857,175	23,852,063	27.826	7.434	7.434	7.461	7.368	7.461	3,211,105	7.4280	0.36%
1997-01-29	0	27.75	27.75	27.80	27.55	28.10	1,367,000	38,003,250	27.800	7.408	7.408	7.421	7.354	7.501	5,120,986	7.4211	-1.07%
1997-01-28	0	28.05	28.05	28.10	27.90	28.25	3,157,000	88,584,788	28.060	7.488	7.488	7.501	7.448	7.541	11,826,593	7.4903	0.72%
1997-01-27	0	27.85	27.75	27.90	27.10	28.00	1,150,000	31,969,150	27.799	7.434	7.408	7.448	7.234	7.474	4,308,071	7.4208	2.77%
1997-01-24	0	27.10	27.05	27.10	26.50	27.15	1,304,000	35,132,550	26.942	7.234	7.221	7.234	7.074	7.247	4,884,978	7.1920	0.37%
1997-01-23	0	27.00	26.95	27.00	27.00	27.45	1,758,000	47,608,200	27.081	7.207	7.194	7.207	7.207	7.328	6,585,730	7.2290	-1.82%
1997-01-22	0	27.50	27.45	27.50	27.35	27.95	762,000	21,108,200	27.701	7.341	7.328	7.341	7.301	7.461	2,854,566	7.3945	-0.18%
1997-01-21	0	27.55	27.55	27.65	27.50	27.90	1,245,000	34,492,800	27.705	7.354	7.354	7.381	7.341	7.448	4,663,956	7.3956	-1.25%
1997-01-20	0	27.90	27.85	27.90	27.85	28.40	1,453,000	40,901,850	28.150	7.448	7.434	7.448	7.434	7.581	5,443,155	7.5144	-1.24%
1997-01-17	0	28.25	28.25	28.30	27.80	28.25	1,411,000	39,582,600	28.053	7.541	7.541	7.554	7.421	7.541	5,285,816	7.4885	0.18%
1997-01-16	0	28.20	28.15	28.20	27.90	28.35	2,410,000	67,901,450	28.175	7.528	7.514	7.528	7.448	7.568	9,028,219	7.5210	1.26%
1997-01-15	0	27.85	27.85	27.90	27.50	28.30	2,361,000	66,251,000	28.061	7.434	7.434	7.448	7.341	7.554	8,844,658	7.4905	1.27%
1997-01-14	0	27.50	27.45	27.50	27.10	27.75	1,993,000	54,626,650	27.409	7.341	7.328	7.341	7.234	7.408	7,466,075	7.3166	0.92%
1997-01-13	0	27.25	27.20	27.25	27.00	27.40	1,307,000	35,584,550	27.226	7.274	7.261	7.274	7.207	7.314	4,896,217	7.2678	0.18%
1997-01-10	0	27.20	27.20	27.35	27.15	27.80	1,256,000	34,505,700	27.473	7.261	7.261	7.301	7.247	7.421	4,705,163	7.3336	-0.37%
1997-01-09	0	27.30	27.30	27.40	26.90	27.55	2,307,000	62,694,650	27.176	7.287	7.287	7.314	7.181	7.354	8,642,366	7.2543	-1.09%
1997-01-08	0	27.60	27.50	27.60	26.00	28.40	3,452,000	93,596,850	27.114	7.368	7.341	7.368	6.940	7.581	12,931,707	7.2378	3.37%
1997-01-07	0	26.70	26.70	26.80	26.70	28.00	2,207,000	59,916,050	27.148	7.127	7.127	7.154	7.127	7.474	8,267,751	7.2470	-4.13%
1997-01-06	0	27.85	27.80	27.85	27.60	28.30	1,731,000	48,113,950	27.795	7.434	7.421	7.434	7.368	7.554	6,484,584	7.4197	0.18%
1997-01-03	0	27.80	27.80	27.90	27.50	28.30	2,364,000	65,691,350	27.788	7.421	7.421	7.448	7.341	7.554	8,855,897	7.4178	-0.71%
1997-01-02	0	28.00	27.95	28.00	27.50	28.50	3,051,000	85,703,900	28.090	7.474	7.461	7.474	7.341	7.608	11,429,501	7.4985	-0.71%
1996-12-31	0	28.20	28.20	28.25	27.50	28.50	2,375,000	66,708,850	28.088	7.528	7.528	7.541	7.341	7.608	8,897,104	7.4978	-1.23%
1996-12-30	0	28.55	28.45	28.55	27.30	28.75	4,797,000	135,956,000	28.342	7.621	7.594	7.621	7.287	7.675	17,970,277	7.5656	5.16%
1996-12-27	0	27.15	27.15	27.20	26.00	27.20	4,519,000	121,671,650	26.924	7.247	7.247	7.261	6.940	7.261	16,928,848	7.1872	5.23%
1996-12-24	0	25.80	25.75	25.80	25.40	26.00	3,543,000	91,570,600	25.845	6.887	6.874	6.887	6.780	6.940	13,272,606	6.8992	2.38%
1996-12-23	0	25.20	25.20	25.25	24.35	25.25	2,651,000	66,218,500	24.979	6.727	6.727	6.740	6.500	6.740	9,931,041	6.6678	3.92%
1996-12-20	0	24.25	24.25	24.30	24.20	24.65	1,317,000	32,107,150	24.379	6.473	6.473	6.487	6.460	6.580	4,933,678	6.5078	-0.21%
1996-12-19	0	24.30	24.20	24.35	24.10	24.55	1,606,000	38,974,250	24.268	6.487	6.460	6.500	6.433	6.553	6,016,315	6.4781	0.62%
1996-12-18	0	24.15	24.10	24.15	24.10	24.65	992,000	24,224,100	24.419	6.447	6.433	6.447	6.433	6.580	3,716,180	6.5185	-0.41%
1996-12-17	0	24.25	24.20	24.25	23.90	24.40	1,300,000	31,402,800	24.156	6.473	6.460	6.473	6.380	6.513	4,869,994	6.4482	-0.61%
1996-12-16	0	24.40	24.40	24.45	24.20	24.90	2,092,500	51,275,270	24.504	6.513	6.513	6.527	6.460	6.647	7,838,817	6.5412	0.00%
1996-12-13	0	24.40	24.40	24.45	23.70	24.70	2,336,000	56,910,100	24.362	6.513	6.513	6.527	6.326	6.593	8,751,004	6.5033	0.00%
1996-12-12	0	24.40	24.35	24.40	24.00	24.80	2,751,000	67,318,900	24.471	6.513	6.500	6.513	6.407	6.620	10,305,656	6.5322	-1.41%
1996-12-11	0	24.75	24.65	24.75	24.40	25.90	3,973,000	100,403,685	25.272	6.607	6.580	6.607	6.513	6.914	14,883,450	6.7460	-3.51%
1996-12-10	0	25.65	25.65	25.70	24.60	25.70	4,817,000	121,943,550	25.315	6.847	6.847	6.860	6.567	6.860	18,045,200	6.7577	4.91%
1996-12-09	0	24.45	24.40	24.45	23.00	24.50	5,324,554	125,633,992	23.595	6.527	6.513	6.527	6.140	6.540	19,946,573	6.2985	6.54%
1996-12-06	0	22.95	22.95	23.00	22.50	24.30	8,876,000	205,304,750	23.130	6.126	6.126	6.140	6.006	6.487	33,250,820	6.1744	-5.56%
1996-12-05	0	24.30	24.30	24.40	24.10	24.75	2,076,900	50,816,910	24.468	6.487	6.487	6.513	6.433	6.607	7,780,377	6.5314	-0.82%
1996-12-04	0	24.50	24.45	24.55	24.35	25.00	3,670,000	90,458,400	24.648	6.540	6.527	6.553	6.500	6.674	13,748,367	6.5796	-0.41%
1996-12-03	0	24.60	24.60	24.65	24.55	25.00	3,464,000	85,770,100	24.760	6.567	6.567	6.580	6.553	6.674	12,976,661	6.6096	-0.20%
1996-12-02	0	24.65	24.65	24.70	24.40	25.30	4,379,000	108,666,200	24.815	6.580	6.580	6.593	6.513	6.754	16,404,387	6.6242	-1.99%
1996-11-29	0	25.15	25.10	25.15	24.80	26.05	6,954,000	176,138,400	25.329	6.714	6.700	6.714	6.620	6.954	26,050,721	6.7614	-3.64%
1996-11-28	0	26.10	26.10	26.15	24.80	26.60	13,631,000	353,445,310	25.930	6.967	6.967	6.981	6.620	7.101	51,063,759	6.9216	2.15%
1996-11-27	0	25.55	25.55	25.60	24.40	25.65	9,408,000	237,783,200	25.275	6.820	6.820	6.834	6.513	6.847	35,243,771	6.7468	3.44%
1996-11-26	0	24.70	24.55	24.60	23.00	24.95	14,160,000	343,509,850	24.259	6.593	6.553	6.567	6.140	6.660	53,045,471	6.4758	8.10%
1996-11-25	0	22.85	22.85	22.90	21.30	23.30	13,267,820	299,468,194	22.571	6.100	6.100	6.113	5.686	6.220	49,703,232	6.0251	7.78%
1996-11-22	1	21.20	-	-	-	-	0	0	-	5.659	-	-	-	-	0	-	0.00%
1996-11-21	0	21.20	21.15	21.20	20.95	22.00	3,823,000	81,213,550	21.243	5.659	5.646	5.659	5.592	5.873	14,321,528	5.6707	-1.85%
1996-11-20	0	21.60	21.50	21.55	21.55	23.10	8,606,000	192,943,850	22.420	5.766	5.739	5.753	5.753	6.166	32,239,359	5.9847	-6.29%
1996-11-19	0	23.05	23.10	23.15	21.50	23.10	11,685,000	264,510,850	22.637	6.153	6.166	6.180	5.739	6.166	43,773,752	6.0427	3.60%
1996-11-18	0	22.25	22.25	22.30	21.20	22.30	7,889,000	173,438,700	21.985	5.939	5.939	5.953	5.659	5.953	29,553,370	5.8687	5.45%
1996-11-15	0	21.10	21.05	21.10	20.60	21.35	7,234,900	152,820,800	21.123	5.632	5.619	5.632	5.499	5.699	27,103,014	5.6385	2.93%
1996-11-14	0	20.50	20.40	20.50	19.30	20.50	8,358,000	167,574,550	20.050	5.472	5.446	5.472	5.152	5.472	31,310,314	5.3521	7.05%
1996-11-13	0	19.15	19.15	19.20	18.30	19.30	6,007,000	113,819,600	18.948	5.112	5.112	5.125	4.885	5.152	22,503,118	5.0579	4.93%
1996-11-12	0	18.25	18.20	18.25	18.15	18.40	1,068,000	19,523,600	18.281	4.872	4.858	4.872	4.845	4.912	4,000,887	4.8798	-0.27%
1996-11-11	0	18.30	18.30	18.35	17.95	18.45	2,191,000	40,075,950	18.291	4.885	4.885	4.898	4.792	4.925	8,207,813	4.8827	1.95%
1996-11-08	0	17.95	17.95	18.00	17.90	18.10	788,000	14,176,000	17.990	4.792	4.792	4.805	4.778	4.832	2,951,966	4.8022	-1.10%
1996-11-07	0	18.15	18.05	18.20	17.90	18.55	1,477,000	26,964,150	18.256	4.845	4.818	4.858	4.778	4.952	5,533,062	4.8733	-0.27%
1996-11-06	0	18.20	18.20	18.25	18.15	18.50	1,648,000	30,192,700	18.321	4.858	4.858	4.872	4.845	4.938	6,173,654	4.8906	-0.82%
1996-11-05	0	18.35	18.35	18.40	18.20	18.70	2,222,000	41,048,780	18.474	4.898	4.898	4.912	4.858	4.992	8,323,943	4.9314	1.10%
1996-11-04	0	18.15	18.15	18.20	17.65	18.30	1,396,000	25,107,700	17.985	4.845	4.845	4.858	4.712	4.885	5,229,624	4.8011	2.83%
1996-11-01	0	17.65	17.70	17.75	17.60	17.80	1,205,000	21,334,250	17.705	4.712	4.725	4.738	4.698	4.752	4,514,110	4.7261	0.57%
1996-10-31	0	17.55	17.55	17.60	17.50	17.80	1,237,000	21,870,750	17.680	4.685	4.685	4.698	4.671	4.752	4,633,986	4.7196	-0.28%
1996-10-30	0	17.60	17.55	17.60	17.50	17.85	1,018,000	17,973,500	17.656	4.698	4.685	4.698	4.671	4.765	3,813,580	4.7130	0.28%
1996-10-29	0	17.55	17.50	17.55	17.40	17.80	1,221,000	21,519,100	17.624	4.685	4.671	4.685	4.645	4.752	4,574,048	4.7046	-0.57%
1996-10-28	0	17.65	17.65	17.70	17.55	17.95	1,550,000	27,483,950	17.732	4.712	4.712	4.725	4.685	4.792	5,806,531	4.7333	-1.94%
1996-10-25	0	18.00	17.95	18.00	18.00	18.30	1,632,000	29,602,000	18.138	4.805	4.792	4.805	4.805	4.885	6,113,715	4.8419	-1.37%
1996-10-24	0	18.25	18.25	18.30	18.25	18.90	1,907,000	35,540,500	18.637	4.872	4.872	4.885	4.872	5.045	7,143,906	4.9749	-1.62%
1996-10-23	0	18.55	18.50	18.55	18.20	18.75	4,742,000	87,751,400	18.505	4.952	4.938	4.952	4.858	5.005	17,764,239	4.9398	1.64%
1996-10-22	0	18.25	18.20	18.25	17.30	18.30	4,381,000	78,081,050	17.823	4.872	4.858	4.872	4.618	4.885	16,411,879	4.7576	6.73%
1996-10-18	0	17.10	17.05	17.10	17.00	17.45	5,240,000	89,670,700	17.113	4.565	4.551	4.565	4.538	4.658	19,629,821	4.5681	-1.72%
1996-10-17	0	17.40	17.35	17.45	17.10	18.30	5,458,000	96,087,650	17.605	4.645	4.631	4.658	4.565	4.885	20,446,482	4.6995	-4.40%
1996-10-16	0	18.20	18.20	18.25	18.15	18.90	2,659,000	49,193,300	18.501	4.858	4.858	4.872	4.845	5.045	9,961,010	4.9386	-2.41%
1996-10-15	0	18.65	18.65	18.70	18.55	18.80	1,439,000	26,913,350	18.703	4.978	4.978	4.992	4.952	5.018	5,390,709	4.9925	0.27%
1996-10-14	0	18.60	18.55	18.60	18.55	19.10	2,103,000	39,382,000	18.727	4.965	4.952	4.965	4.952	5.099	7,878,152	4.9989	-0.53%
1996-10-11	0	18.70	18.65	18.70	18.50	18.85	1,238,000	23,119,050	18.675	4.992	4.978	4.992	4.938	5.032	4,637,733	4.9850	0.81%
1996-10-10	0	18.55	18.55	18.60	18.50	19.10	2,500,000	46,912,000	18.765	4.952	4.952	4.965	4.938	5.099	9,365,373	5.0091	-0.27%
1996-10-09	0	18.60	18.60	18.70	18.20	18.90	4,315,000	79,769,250	18.487	4.965	4.965	4.992	4.858	5.045	16,164,633	4.9348	-1.59%
1996-10-08	0	18.90	18.90	19.00	18.65	19.65	3,775,000	72,323,750	19.159	5.045	5.045	5.072	4.978	5.245	14,141,713	5.1142	-2.83%
1996-10-07	0	19.45	19.50	19.55	18.60	19.50	5,820,725	111,467,890	19.150	5.192	5.205	5.219	4.965	5.205	21,805,304	5.1120	5.42%
1996-10-04	0	18.45	18.35	18.45	17.70	18.85	5,085,000	93,348,250	18.358	4.925	4.898	4.925	4.725	5.032	19,049,168	4.9004	3.65%
1996-10-03	0	17.80	17.80	17.85	17.70	17.95	1,800,000	32,070,000	17.817	4.752	4.752	4.765	4.725	4.792	6,743,068	4.7560	1.14%
1996-10-02	0	17.60	17.60	17.65	17.60	17.75	2,505,600	44,259,770	17.664	4.698	4.698	4.712	4.698	4.738	9,386,351	4.7153	0.00%
1996-10-01	0	17.60	17.60	17.65	17.50	18.10	3,486,400	62,000,620	17.784	4.698	4.698	4.712	4.671	4.832	13,060,574	4.7472	-0.85%
1996-09-30	0	17.75	17.75	17.80	16.70	17.90	4,282,760	75,279,722	17.577	4.738	4.738	4.752	4.458	4.778	16,043,858	4.6921	6.29%
1996-09-27	0	16.70	16.70	16.75	16.25	16.80	3,779,000	62,544,250	16.550	4.458	4.458	4.471	4.338	4.485	14,156,698	4.4180	3.09%
1996-09-26	0	16.20	16.15	16.20	15.85	16.25	1,950,000	31,218,400	16.009	4.324	4.311	4.324	4.231	4.338	7,304,991	4.2736	2.86%
1996-09-25	0	15.75	15.75	15.80	15.70	16.15	2,786,000	44,257,100	15.886	4.204	4.204	4.218	4.191	4.311	10,436,771	4.2405	-1.25%
1996-09-24	0	15.95	15.95	16.00	15.80	16.25	3,501,000	56,158,250	16.041	4.258	4.258	4.271	4.218	4.338	13,115,268	4.2819	-1.85%
1996-09-23	0	16.25	16.20	16.30	15.85	16.35	2,780,000	45,040,550	16.202	4.338	4.324	4.351	4.231	4.364	10,414,295	4.3249	3.17%
1996-09-20	0	15.75	15.75	15.80	15.70	15.90	2,721,000	42,957,600	15.787	4.204	4.204	4.218	4.191	4.244	10,193,272	4.2143	-0.63%
1996-09-19	0	15.85	15.80	15.85	15.25	15.90	3,702,000	57,887,750	15.637	4.231	4.218	4.231	4.071	4.244	13,868,244	4.1741	3.93%
1996-09-18	0	15.25	15.25	15.30	14.95	15.60	4,678,000	71,644,350	15.315	4.071	4.071	4.084	3.991	4.164	17,524,486	4.0882	0.66%
1996-09-17	0	15.15	15.10	15.15	14.50	15.15	3,650,000	53,996,100	14.793	4.044	4.031	4.044	3.871	4.044	13,673,444	3.9490	3.41%
1996-09-16	0	14.65	14.60	14.65	14.40	14.75	4,855,000	70,752,800	14.573	3.911	3.897	3.911	3.844	3.937	18,187,554	3.8902	2.81%
1996-09-13	0	14.25	14.25	14.30	13.80	14.45	5,912,000	83,940,300	14.198	3.804	3.804	3.817	3.684	3.857	22,147,234	3.7901	3.64%
1996-09-12	0	13.75	13.70	13.75	13.65	13.80	720,000	9,873,350	13.713	3.670	3.657	3.670	3.644	3.684	2,697,227	3.6606	0.36%
1996-09-11	0	13.70	13.65	13.75	13.65	13.75	443,000	6,068,500	13.699	3.657	3.644	3.670	3.644	3.670	1,659,544	3.6567	0.37%
1996-09-10	0	13.65	13.60	13.65	13.60	13.85	694,180	9,523,044	13.718	3.644	3.630	3.644	3.630	3.697	2,600,502	3.6620	-0.73%
1996-09-09	0	13.75	13.75	13.80	13.65	13.85	1,262,000	17,359,350	13.755	3.670	3.670	3.684	3.644	3.697	4,727,640	3.6719	1.10%
1996-09-06	0	13.60	13.55	13.65	13.55	13.70	585,000	7,970,500	13.625	3.630	3.617	3.644	3.617	3.657	2,191,497	3.6370	-0.37%
1996-09-05	0	13.65	13.65	13.70	13.50	13.80	1,091,000	14,889,300	13.647	3.644	3.644	3.657	3.604	3.684	4,087,049	3.6430	-0.36%
1996-09-04	0	13.70	13.70	13.80	13.60	13.75	1,516,000	20,780,350	13.707	3.657	3.657	3.684	3.630	3.670	5,679,162	3.6591	1.11%
1996-09-03	0	13.55	13.50	13.60	13.40	14.00	2,697,000	36,716,350	13.614	3.617	3.604	3.630	3.577	3.737	10,103,364	3.6341	-3.21%
1996-09-02	0	14.00	13.95	14.05	13.60	14.05	2,229,000	30,973,750	13.896	3.737	3.724	3.751	3.630	3.751	8,350,166	3.7094	2.19%
1996-08-30	0	13.70	13.70	13.80	13.65	13.85	1,426,000	19,615,250	13.755	3.657	3.657	3.684	3.644	3.697	5,342,009	3.6719	-1.08%
1996-08-29	0	13.85	13.85	13.90	13.80	14.05	909,000	12,654,400	13.921	3.697	3.697	3.710	3.684	3.751	3,405,250	3.7161	-0.72%
1996-08-28	0	13.95	13.95	14.00	13.75	14.00	1,005,275	14,001,863	13.928	3.724	3.724	3.737	3.670	3.737	3,765,910	3.7181	0.00%
1996-08-27	0	13.95	13.95	14.00	13.90	14.20	1,943,000	27,213,150	14.006	3.724	3.724	3.737	3.710	3.791	7,278,768	3.7387	-0.36%
1996-08-23	0	14.00	14.00	14.05	13.85	14.10	2,888,000	40,329,700	13.965	3.737	3.737	3.751	3.697	3.764	10,818,879	3.7277	1.82%
1996-08-22	0	13.75	13.70	13.75	13.60	13.80	1,659,000	22,758,680	13.718	3.670	3.657	3.670	3.630	3.684	6,214,861	3.6620	1.10%
1996-08-21	0	13.60	13.55	13.60	13.45	13.70	3,963,000	53,655,950	13.539	3.630	3.617	3.630	3.590	3.657	14,845,989	3.6142	-0.37%
1996-08-20	0	13.65	13.60	13.75	13.50	13.70	1,926,000	26,222,800	13.615	3.644	3.630	3.670	3.604	3.657	7,215,083	3.6344	-0.36%
1996-08-19	0	13.70	13.70	13.75	13.65	14.30	3,062,700	42,460,310	13.864	3.657	3.657	3.670	3.644	3.817	11,473,331	3.7008	-3.18%
1996-08-16	0	14.15	14.15	14.20	13.80	14.35	4,751,000	67,238,600	14.153	3.777	3.777	3.791	3.684	3.831	17,797,954	3.7779	2.54%
1996-08-15	0	13.80	13.80	13.90	13.50	14.05	3,151,000	43,512,900	13.809	3.684	3.684	3.710	3.604	3.751	11,804,116	3.6862	1.85%
1996-08-14	0	13.55	13.50	13.60	13.50	13.70	2,018,000	27,400,550	13.578	3.617	3.604	3.630	3.604	3.657	7,559,729	3.6245	-1.09%
1996-08-13	0	13.70	13.65	13.70	13.25	13.90	3,486,000	47,718,850	13.689	3.657	3.644	3.657	3.537	3.710	13,059,076	3.6541	3.01%
1996-08-12	0	13.30	13.30	13.35	13.25	13.55	2,648,000	35,487,750	13.402	3.550	3.550	3.564	3.537	3.617	9,919,803	3.5775	-1.48%
1996-08-09	0	13.50	13.45	13.50	13.20	14.10	6,309,000	86,379,955	13.692	3.604	3.590	3.604	3.524	3.764	23,634,455	3.6548	-3.23%
1996-08-08	0	13.95	14.00	14.05	13.30	14.30	9,055,000	126,301,350	13.948	3.724	3.737	3.751	3.550	3.817	33,921,380	3.7234	4.89%
1996-08-07	0	13.30	13.30	13.35	12.80	13.30	5,657,000	74,233,800	13.122	3.550	3.550	3.564	3.417	3.550	21,191,966	3.5029	3.10%
1996-08-06	0	12.90	12.90	12.95	12.40	13.25	3,909,000	50,530,800	12.927	3.444	3.444	3.457	3.310	3.537	14,643,697	3.4507	4.03%
1996-08-05	0	12.40	12.40	12.45	11.90	12.40	1,889,000	23,032,500	12.193	3.310	3.310	3.323	3.177	3.310	7,076,476	3.2548	4.20%
1996-08-02	0	11.90	11.85	11.90	11.70	11.90	2,180,000	25,671,300	11.776	3.177	3.163	3.177	3.123	3.177	8,166,605	3.1434	0.85%
1996-08-01	0	11.80	11.75	11.80	11.70	11.95	3,426,000	40,545,450	11.835	3.150	3.137	3.150	3.123	3.190	12,834,307	3.1591	-0.42%
1996-07-31	0	11.85	11.80	11.85	11.45	11.90	3,590,000	42,109,650	11.730	3.163	3.150	3.163	3.056	3.177	13,448,675	3.1311	3.95%
1996-07-30	0	11.40	11.40	11.45	11.00	11.40	1,934,000	21,875,800	11.311	3.043	3.043	3.056	2.936	3.043	7,245,052	3.0194	3.64%
1996-07-29	0	11.00	11.00	11.05	11.00	11.10	1,005,000	11,107,040	11.052	2.936	2.936	2.950	2.936	2.963	3,764,880	2.9502	-0.45%
1996-07-26	0	11.05	11.00	11.05	11.00	11.15	1,174,900	12,991,340	11.057	2.950	2.936	2.950	2.936	2.976	4,401,351	2.9517	0.45%
1996-07-25	0	11.00	11.00	11.10	10.90	11.05	2,197,000	24,124,500	10.981	2.936	2.936	2.963	2.910	2.950	8,230,290	2.9312	0.46%
1996-07-24	0	10.95	10.95	11.00	10.95	11.15	1,761,000	19,377,950	11.004	2.923	2.923	2.936	2.923	2.976	6,596,969	2.9374	-0.90%
1996-07-23	0	11.05	11.00	11.05	11.05	11.25	1,325,200	14,759,390	11.137	2.950	2.936	2.950	2.950	3.003	4,964,397	2.9730	-0.45%
1996-07-22	0	11.10	11.05	11.10	11.05	11.20	1,491,000	16,597,050	11.131	2.963	2.950	2.963	2.950	2.990	5,585,508	2.9714	0.45%
1996-07-19	0	11.05	11.00	11.05	11.00	11.20	1,487,000	16,459,500	11.069	2.950	2.936	2.950	2.936	2.990	5,570,524	2.9547	0.45%
1996-07-18	0	11.00	11.00	11.10	10.95	11.20	1,656,000	18,274,000	11.035	2.936	2.936	2.963	2.923	2.990	6,203,623	2.9457	0.92%
1996-07-17	0	10.90	10.85	10.90	10.75	11.45	4,753,000	53,300,200	11.214	2.910	2.896	2.910	2.870	3.056	17,805,447	2.9935	-0.91%
1996-07-16	0	11.00	11.00	11.05	10.25	11.00	3,508,500	37,128,625	10.582	2.936	2.936	2.950	2.736	2.936	13,143,364	2.8249	5.26%
1996-07-15	0	10.45	10.45	10.50	10.35	10.60	1,646,000	17,186,600	10.441	2.790	2.790	2.803	2.763	2.830	6,166,161	2.7872	0.00%
1996-07-12	0	10.45	10.40	10.45	10.35	10.55	2,940,000	30,631,450	10.419	2.790	2.776	2.790	2.763	2.816	11,013,678	2.7812	-0.48%
1996-07-11	0	10.50	10.50	10.55	10.20	10.70	4,926,000	51,573,500	10.470	2.803	2.803	2.816	2.723	2.856	18,453,531	2.7948	3.45%
1996-07-10	0	10.15	10.15	10.20	10.15	10.35	3,347,000	34,214,500	10.222	2.709	2.709	2.723	2.709	2.763	12,538,361	2.7288	-0.98%
1996-07-09	0	10.25	10.25	10.30	9.800	10.30	5,329,000	53,980,500	10.130	2.736	2.736	2.749	2.616	2.749	19,963,229	2.7040	4.59%
1996-07-08	0	9.800	9.750	9.800	9.700	9.850	2,693,000	26,335,350	9.7792	2.616	2.603	2.616	2.589	2.629	10,088,380	2.6105	-1.01%
1996-07-05	0	9.900	9.900	9.950	9.600	10.00	3,704,000	36,419,200	9.8324	2.643	2.643	2.656	2.563	2.669	13,875,736	2.6247	3.66%
1996-07-04	0	9.550	9.550	9.600	9.500	9.600	1,177,000	11,269,700	9.5749	2.549	2.549	2.563	2.536	2.563	4,409,218	2.5559	0.00%
1996-07-03	0	9.550	9.550	9.600	9.450	9.550	1,160,000	11,044,450	9.5211	2.549	2.549	2.563	2.523	2.549	4,345,533	2.5416	0.53%
1996-07-02	0	9.500	9.500	9.550	9.500	9.550	1,127,000	10,726,025	9.5173	2.536	2.536	2.549	2.536	2.549	4,221,910	2.5406	-0.52%
1996-07-01	0	9.550	9.550	9.600	9.500	9.550	974,000	9,267,300	9.5147	2.549	2.549	2.563	2.536	2.549	3,648,749	2.5399	0.53%
1996-06-28	0	9.500	9.500	9.550	9.500	9.600	1,529,000	14,609,931	9.5552	2.536	2.536	2.549	2.536	2.563	5,727,862	2.5507	-0.52%
1996-06-27	0	9.550	9.500	9.550	9.500	9.600	1,274,000	12,160,200	9.5449	2.549	2.536	2.549	2.536	2.563	4,772,594	2.5479	-0.52%
1996-06-26	0	9.600	9.600	9.650	9.450	9.600	1,234,000	11,777,200	9.5439	2.563	2.563	2.576	2.523	2.563	4,622,748	2.5477	1.05%
1996-06-25	0	9.500	9.450	9.500	9.350	9.500	1,245,000	11,781,050	9.4627	2.536	2.523	2.536	2.496	2.536	4,663,956	2.5260	1.06%
1996-06-24	0	9.400	9.350	9.400	9.300	9.500	3,143,000	29,548,450	9.4014	2.509	2.496	2.509	2.483	2.536	11,774,147	2.5096	-1.05%
1996-06-21	0	9.500	9.500	9.550	9.500	9.650	1,443,400	13,794,670	9.5571	2.536	2.536	2.549	2.536	2.576	5,407,192	2.5512	-1.04%
1996-06-19	0	9.600	9.600	9.650	9.500	9.650	844,000	8,111,950	9.6113	2.563	2.563	2.576	2.536	2.576	3,161,750	2.5657	0.52%
1996-06-18	0	9.550	9.550	9.600	9.550	9.750	1,247,400	12,087,910	9.6905	2.549	2.549	2.563	2.549	2.603	4,672,946	2.5868	-1.04%
1996-06-14	0	9.650	9.650	9.700	9.500	9.700	1,846,000	17,804,150	9.6447	2.576	2.576	2.589	2.536	2.589	6,915,391	2.5746	1.05%
1996-06-13	0	9.550	9.500	9.550	9.500	9.600	2,297,000	21,951,200	9.5565	2.549	2.536	2.549	2.536	2.563	8,604,905	2.5510	-1.55%
1996-06-12	0	9.700	9.600	9.700	9.450	9.700	3,865,000	36,919,500	9.5523	2.589	2.563	2.589	2.523	2.589	14,478,866	2.5499	2.65%
1996-06-11	0	9.450	9.400	9.450	9.350	9.600	4,284,000	40,635,200	9.4853	2.523	2.509	2.523	2.496	2.563	16,048,503	2.5320	-2.07%
1996-06-10	0	9.650	9.600	9.650	9.600	9.850	3,072,000	29,960,500	9.7528	2.576	2.563	2.576	2.563	2.629	11,508,170	2.6034	-1.53%
1996-06-07	0	9.800	9.800	9.850	9.750	9.950	4,052,000	39,765,500	9.8138	2.616	2.616	2.629	2.603	2.656	15,179,396	2.6197	-1.51%
1996-06-06	0	9.950	9.900	10.00	9.900	10.10	6,760,000	67,498,100	9.9849	2.656	2.643	2.669	2.643	2.696	25,323,968	2.6654	-1.00%
1996-06-05	0	10.05	10.05	10.10	9.950	10.10	12,734,100	127,772,460	10.034	2.683	2.683	2.696	2.656	2.696	47,703,837	2.6785	1.52%
1996-06-04	0	9.900	9.900	9.950	9.550	10.00	13,032,500	127,664,675	9.7959	2.643	2.643	2.656	2.549	2.669	48,821,688	2.6149	3.66%
1996-06-03	0	9.550	9.500	9.550	9.350	9.750	14,987,500	143,499,050	9.5746	2.549	2.536	2.549	2.496	2.603	56,145,410	2.5558	1.60%
1996-05-31	0	9.400	9.350	9.400	9.050	9.450	13,078,000	121,457,670	9.2872	2.509	2.496	2.509	2.416	2.523	48,992,138	2.4791	2.73%
1996-05-30	0	9.150	9.150	9.200	8.000	9.800	43,503,000	409,402,710	9.4109	2.443	2.443	2.456	2.136	2.616	162,968,725	2.5122