Prices and Webb-site Total Returns

BEIJING ENTERPRISES HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00392	1997-05-29			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
2026-02-20	0	35.26	35.20	35.26	34.88	35.60	448,394	15,799,289	35.235	35.26	35.20	35.26	34.88	35.60	448,394	35.235	-0.68%
2026-02-16	0	35.50	35.34	35.50	35.28	35.70	119,192	4,230,552	35.494	35.50	35.34	35.50	35.28	35.70	119,192	35.494	0.40%
2026-02-13	0	35.36	35.36	35.38	35.20	35.84	814,645	28,845,512	35.409	35.36	35.36	35.38	35.20	35.84	814,645	35.409	-1.56%
2026-02-12	0	35.92	35.86	35.94	35.72	36.20	720,655	25,894,202	35.931	35.92	35.86	35.94	35.72	36.20	720,655	35.931	-0.44%
2026-02-11	0	36.08	36.06	36.08	35.78	36.08	725,624	26,114,581	35.989	36.08	36.06	36.08	35.78	36.08	725,624	35.989	0.56%
2026-02-10	0	35.88	35.88	35.92	35.42	35.98	813,775	29,176,122	35.853	35.88	35.88	35.92	35.42	35.98	813,775	35.853	0.84%
2026-02-09	0	35.58	35.58	35.66	35.46	35.96	1,005,388	35,846,225	35.654	35.58	35.58	35.66	35.46	35.96	1,005,388	35.654	-0.17%
2026-02-06	0	35.64	35.60	35.64	35.50	36.00	631,322	22,554,690	35.726	35.64	35.60	35.64	35.50	36.00	631,322	35.726	-0.78%
2026-02-05	0	35.92	35.92	35.96	35.54	36.00	897,840	32,186,327	35.849	35.92	35.92	35.96	35.54	36.00	897,840	35.849	0.62%
2026-02-04	0	35.70	35.68	35.70	35.00	35.84	1,061,905	37,846,838	35.641	35.70	35.68	35.70	35.00	35.84	1,061,905	35.641	1.77%
2026-02-03	0	35.08	35.06	35.08	34.80	35.58	868,719	30,527,837	35.141	35.08	35.06	35.08	34.80	35.58	868,719	35.141	0.11%
2026-02-02	0	35.04	35.02	35.04	34.52	35.40	1,189,007	41,422,938	34.838	35.04	35.02	35.04	34.52	35.40	1,189,007	34.838	-1.02%
2026-01-30	0	35.40	35.40	35.44	35.34	35.98	1,834,507	65,309,697	35.601	35.40	35.40	35.44	35.34	35.98	1,834,507	35.601	-0.45%
2026-01-29	0	35.56	35.56	35.62	35.08	35.98	1,368,000	48,753,517	35.639	35.56	35.56	35.62	35.08	35.98	1,368,000	35.639	0.17%
2026-01-28	0	35.50	35.38	35.50	34.42	35.52	1,737,388	61,395,570	35.338	35.50	35.38	35.50	34.42	35.52	1,737,388	35.338	2.48%
2026-01-27	0	34.64	34.60	34.64	34.46	34.92	1,225,182	42,499,172	34.688	34.64	34.60	34.64	34.46	34.92	1,225,182	34.688	0.46%
2026-01-26	0	34.48	34.48	34.52	33.88	34.74	2,168,015	74,590,147	34.405	34.48	34.48	34.52	33.88	34.74	2,168,015	34.405	1.83%
2026-01-23	0	33.86	33.86	33.88	33.72	34.76	1,567,253	53,537,093	34.160	33.86	33.86	33.88	33.72	34.76	1,567,253	34.160	-1.74%
2026-01-22	0	34.46	34.44	34.46	33.98	34.76	1,614,380	55,748,038	34.532	34.46	34.44	34.46	33.98	34.76	1,614,380	34.532	0.82%
2026-01-21	0	34.18	34.18	34.20	33.22	34.42	2,461,498	83,697,776	34.003	34.18	34.18	34.20	33.22	34.42	2,461,498	34.003	2.83%
2026-01-20	0	33.24	33.24	33.26	32.58	33.32	1,444,419	47,721,983	33.039	33.24	33.24	33.26	32.58	33.32	1,444,419	33.039	1.65%
2026-01-19	0	32.70	32.68	32.70	32.40	33.34	1,887,500	61,922,860	32.807	32.70	32.68	32.70	32.40	33.34	1,887,500	32.807	2.19%
2026-01-16	0	32.00	31.96	32.00	31.80	32.28	996,702	31,925,267	32.031	32.00	31.96	32.00	31.80	32.28	996,702	32.031	-0.19%
2026-01-15	0	32.06	32.04	32.06	31.88	32.34	651,444	20,891,994	32.070	32.06	32.04	32.06	31.88	32.34	651,444	32.070	0.00%
2026-01-14	0	32.06	32.02	32.06	31.90	32.42	1,175,363	37,734,099	32.104	32.06	32.02	32.06	31.90	32.42	1,175,363	32.104	-0.62%
2026-01-13	0	32.26	32.26	32.28	32.10	32.44	1,558,617	50,251,867	32.241	32.26	32.26	32.28	32.10	32.44	1,558,617	32.241	-0.19%
2026-01-12	0	32.32	32.30	32.32	32.10	32.54	948,495	30,608,838	32.271	32.32	32.30	32.32	32.10	32.54	948,495	32.271	0.31%
2026-01-09	0	32.22	32.22	32.24	31.92	32.26	1,080,260	34,658,730	32.084	32.22	32.22	32.24	31.92	32.26	1,080,260	32.084	0.06%
2026-01-08	0	32.20	32.14	32.20	31.98	32.38	944,832	30,377,406	32.151	32.20	32.14	32.20	31.98	32.38	944,832	32.151	-0.25%
2026-01-07	0	32.28	32.28	32.30	32.02	32.58	684,078	22,123,535	32.341	32.28	32.28	32.30	32.02	32.58	684,078	32.341	0.12%
2026-01-06	0	32.24	32.22	32.24	31.90	32.48	1,012,960	32,598,651	32.182	32.24	32.22	32.24	31.90	32.48	1,012,960	32.182	0.50%
2026-01-05	0	32.08	32.06	32.08	31.82	32.30	881,777	28,235,704	32.021	32.08	32.06	32.08	31.82	32.30	881,777	32.021	0.38%
2026-01-02	0	31.96	31.94	31.96	31.60	32.00	1,290,500	40,992,056	31.764	31.96	31.94	31.96	31.60	32.00	1,290,500	31.764	0.44%
2025-12-31	0	31.82	31.66	31.82	31.54	32.00	376,000	11,945,870	31.771	31.82	31.66	31.82	31.54	32.00	376,000	31.771	0.13%
2025-12-30	0	31.78	31.74	31.78	31.62	32.28	1,684,961	53,607,270	31.815	31.78	31.74	31.78	31.62	32.28	1,684,961	31.815	-1.24%
2025-12-29	0	32.18	32.14	32.18	31.96	32.86	963,702	30,990,498	32.158	32.18	32.14	32.18	31.96	32.86	963,702	32.158	-2.07%
2025-12-24	0	32.86	32.78	32.86	32.76	33.30	272,500	8,962,460	32.890	32.86	32.78	32.86	32.76	33.30	272,500	32.890	0.12%
2025-12-23	0	32.82	32.78	32.82	32.76	33.24	600,701	19,761,412	32.897	32.82	32.78	32.82	32.76	33.24	600,701	32.897	-0.79%
2025-12-22	0	33.08	33.00	33.08	32.64	33.18	803,058	26,499,600	32.998	33.08	33.00	33.08	32.64	33.18	803,058	32.998	0.43%
2025-12-19	0	32.94	32.90	32.94	32.44	33.00	1,474,659	48,472,759	32.870	32.94	32.90	32.94	32.44	33.00	1,474,659	32.870	0.86%
2025-12-18	0	32.66	32.62	32.66	32.10	32.72	1,044,801	33,864,186	32.412	32.66	32.62	32.66	32.10	32.72	1,044,801	32.412	0.55%
2025-12-17	0	32.48	32.44	32.48	31.98	32.98	1,652,728	53,403,228	32.312	32.48	32.44	32.48	31.98	32.98	1,652,728	32.312	-0.79%
2025-12-16	0	32.74	32.70	32.74	32.62	33.68	2,414,750	79,121,479	32.766	32.74	32.70	32.74	32.62	33.68	2,414,750	32.766	-2.09%
2025-12-15	0	33.44	33.38	33.44	33.10	34.04	2,758,478	91,921,287	33.323	33.44	33.38	33.44	33.10	34.04	2,758,478	33.323	-2.39%
2025-12-12	0	34.26	34.20	34.26	33.22	34.26	4,805,556	162,334,157	33.781	34.26	34.20	34.26	33.22	34.26	4,805,556	33.781	1.42%
2025-12-11	0	33.78	33.60	33.78	33.50	34.38	2,127,148	71,913,979	33.808	33.78	33.60	33.78	33.50	34.38	2,127,148	33.808	-0.24%
2025-12-10	0	33.86	33.66	33.88	33.56	35.48	3,307,952	112,150,964	33.903	33.86	33.66	33.88	33.56	35.48	3,307,952	33.903	-3.59%
2025-12-09	0	35.12	35.12	35.14	34.88	36.38	1,661,178	58,523,351	35.230	35.12	35.12	35.14	34.88	36.38	1,661,178	35.230	-2.88%
2025-12-08	0	36.16	36.14	36.16	35.52	36.60	1,680,008	60,888,594	36.243	36.16	36.14	36.16	35.52	36.60	1,680,008	36.243	1.23%
2025-12-05	0	35.72	35.68	35.72	35.42	36.50	1,624,304	58,450,250	35.985	35.72	35.68	35.72	35.42	36.50	1,624,304	35.985	-2.08%
2025-12-04	0	36.48	36.44	36.48	35.80	36.88	1,855,023	67,400,704	36.334	36.48	36.44	36.48	35.80	36.88	1,855,023	36.334	0.66%
2025-12-03	0	36.24	36.20	36.24	35.28	36.24	1,254,633	45,138,415	35.977	36.24	36.20	36.24	35.28	36.24	1,254,633	35.977	1.23%
2025-12-02	0	35.80	35.78	35.80	34.72	35.84	1,606,769	56,996,114	35.473	35.80	35.78	35.80	34.72	35.84	1,606,769	35.473	2.76%
2025-12-01	0	34.84	34.72	34.84	34.08	34.90	1,834,258	63,581,564	34.663	34.84	34.72	34.84	34.08	34.90	1,834,258	34.663	2.35%
2025-11-28	0	34.04	34.04	34.10	33.86	34.36	568,498	19,358,126	34.051	34.04	34.04	34.10	33.86	34.36	568,498	34.051	0.18%
2025-11-27	0	33.98	33.96	33.98	33.84	34.54	869,050	29,661,626	34.131	33.98	33.96	33.98	33.84	34.54	869,050	34.131	0.06%
2025-11-26	0	33.96	33.94	33.96	33.88	34.30	637,341	21,705,810	34.057	33.96	33.94	33.96	33.88	34.30	637,341	34.057	-0.24%
2025-11-25	0	34.04	34.02	34.10	33.72	34.36	736,990	25,095,919	34.052	34.04	34.02	34.10	33.72	34.36	736,990	34.052	1.01%
2025-11-24	0	33.70	33.68	33.70	33.48	33.98	1,357,381	45,779,142	33.726	33.70	33.68	33.70	33.48	33.98	1,357,381	33.726	0.00%
2025-11-21	0	33.70	33.64	33.70	33.60	34.48	1,391,408	46,958,244	33.749	33.70	33.64	33.70	33.60	34.48	1,391,408	33.749	-1.98%
2025-11-20	0	34.38	34.32	34.38	34.10	34.66	679,999	23,332,735	34.313	34.38	34.32	34.38	34.10	34.66	679,999	34.313	-0.41%
2025-11-19	0	34.52	34.38	34.52	34.22	35.00	851,308	29,349,458	34.476	34.52	34.38	34.52	34.22	35.00	851,308	34.476	-0.80%
2025-11-18	0	34.80	34.80	34.86	34.64	35.68	508,936	17,737,157	34.851	34.80	34.80	34.86	34.64	35.68	508,936	34.851	-1.97%
2025-11-17	0	35.50	35.46	35.50	34.68	35.54	1,038,000	36,622,575	35.282	35.50	35.46	35.50	34.68	35.54	1,038,000	35.282	1.14%
2025-11-14	0	35.10	35.08	35.10	34.82	35.60	1,214,000	42,574,831	35.070	35.10	35.08	35.10	34.82	35.60	1,214,000	35.070	0.00%
2025-11-13	0	35.10	35.10	35.12	34.92	36.32	1,638,375	57,783,103	35.269	35.10	35.10	35.12	34.92	36.32	1,638,375	35.269	-3.09%
2025-11-12	0	36.22	36.16	36.22	35.42	36.26	1,383,084	49,866,199	36.054	36.22	36.16	36.22	35.42	36.26	1,383,084	36.054	2.03%
2025-11-11	0	35.50	35.46	35.50	34.78	35.66	1,423,265	50,170,766	35.250	35.50	35.46	35.50	34.78	35.66	1,423,265	35.250	1.08%
2025-11-10	0	35.12	35.08	35.12	34.60	35.18	973,793	34,094,635	35.012	35.12	35.08	35.12	34.60	35.18	973,793	35.012	0.86%
2025-11-07	0	34.82	34.82	34.84	34.50	35.18	776,998	27,019,407	34.774	34.82	34.82	34.84	34.50	35.18	776,998	34.774	-0.57%
2025-11-06	0	35.02	35.00	35.02	34.50	35.16	1,787,911	62,512,458	34.964	35.02	35.00	35.02	34.50	35.16	1,787,911	34.964	1.21%
2025-11-05	0	34.60	34.58	34.60	33.88	34.74	714,197	24,537,704	34.357	34.60	34.58	34.60	33.88	34.74	714,197	34.357	0.64%
2025-11-04	0	34.38	34.36	34.38	33.92	34.52	712,971	24,509,536	34.377	34.38	34.36	34.38	33.92	34.52	712,971	34.377	0.82%
2025-11-03	0	34.10	34.08	34.10	33.90	34.50	622,288	21,206,990	34.079	34.10	34.08	34.10	33.90	34.50	622,288	34.079	0.00%
2025-10-31	0	34.10	34.10	34.12	34.10	34.64	907,734	31,057,220	34.214	34.10	34.10	34.12	34.10	34.64	907,734	34.214	-1.22%
2025-10-30	0	34.52	34.48	34.52	34.34	35.00	711,869	24,624,776	34.592	34.52	34.48	34.52	34.34	35.00	711,869	34.592	-0.29%
2025-10-28	0	34.62	34.62	34.64	34.50	35.06	752,752	26,090,399	34.660	34.62	34.62	34.64	34.50	35.06	752,752	34.660	-0.75%
2025-10-27	0	34.88	34.86	34.88	34.24	35.04	995,565	34,681,459	34.836	34.88	34.86	34.88	34.24	35.04	995,565	34.836	1.99%
2025-10-24	0	34.20	34.10	34.20	33.90	34.68	1,289,953	44,052,483	34.150	34.20	34.10	34.20	33.90	34.68	1,289,953	34.150	-1.10%
2025-10-23	0	34.58	34.54	34.58	34.08	34.64	612,259	21,099,666	34.462	34.58	34.54	34.58	34.08	34.64	612,259	34.462	0.35%
2025-10-22	0	34.46	34.42	34.46	33.88	34.60	987,583	33,890,362	34.316	34.46	34.42	34.46	33.88	34.60	987,583	34.316	1.53%
2025-10-21	0	33.94	33.92	33.94	33.92	34.36	428,774	14,626,257	34.112	33.94	33.92	33.94	33.92	34.36	428,774	34.112	0.06%
2025-10-20	0	33.92	33.90	33.92	33.60	34.50	723,440	24,559,653	33.948	33.92	33.90	33.92	33.60	34.50	723,440	33.948	0.41%
2025-10-17	0	33.78	33.76	33.78	33.48	34.28	1,021,935	34,515,206	33.774	33.78	33.76	33.78	33.48	34.28	1,021,935	33.774	-1.00%
2025-10-16	0	34.12	34.12	34.24	33.52	34.26	884,589	30,046,363	33.966	34.12	34.12	34.24	33.52	34.26	884,589	33.966	1.37%
2025-10-15	0	33.66	33.66	33.70	32.96	33.86	1,088,071	36,573,650	33.613	33.66	33.66	33.70	32.96	33.86	1,088,071	33.613	1.94%
2025-10-14	0	33.02	33.02	33.12	32.88	33.62	951,000	31,588,885	33.216	33.02	33.02	33.12	32.88	33.62	951,000	33.216	-0.12%
2025-10-13	0	33.06	33.02	33.06	32.22	33.08	948,375	31,078,811	32.771	33.06	33.02	33.06	32.22	33.08	948,375	32.771	0.55%
2025-10-10	0	32.88	32.82	32.88	32.38	32.98	718,600	23,541,350	32.760	32.88	32.82	32.88	32.38	32.98	718,600	32.760	1.17%
2025-10-09	0	32.50	32.48	32.50	32.14	32.88	867,279	28,305,828	32.638	32.50	32.48	32.50	32.14	32.88	867,279	32.638	1.37%
2025-10-08	0	32.06	32.04	32.06	31.86	32.74	993,989	31,813,061	32.005	32.06	32.04	32.06	31.86	32.74	993,989	32.005	-0.93%
2025-10-06	0	32.36	32.36	32.42	32.32	33.40	212,050	6,873,855	32.416	32.36	32.36	32.42	32.32	33.40	212,050	32.416	-0.74%
2025-10-03	0	32.60	32.60	32.62	32.56	33.16	494,689	16,196,264	32.740	32.60	32.60	32.62	32.56	33.16	494,689	32.740	-1.75%
2025-10-02	0	33.18	33.18	33.20	33.18	33.68	376,943	12,540,624	33.269	33.18	33.18	33.20	33.18	33.68	376,943	33.269	-0.24%
2025-09-30	0	33.26	33.26	33.28	33.24	33.88	1,268,311	42,261,433	33.321	33.26	33.26	33.28	33.24	33.88	1,268,311	33.321	-0.95%
2025-09-29	0	33.58	33.50	33.58	33.20	33.96	579,905	19,363,593	33.391	33.58	33.50	33.58	33.20	33.96	579,905	33.391	0.18%
2025-09-26	0	33.52	33.48	33.52	33.32	33.84	1,190,433	39,866,454	33.489	33.52	33.48	33.52	33.32	33.84	1,190,433	33.489	-1.00%
2025-09-25	0	33.86	33.84	33.86	33.62	34.18	1,120,356	38,006,477	33.924	33.86	33.84	33.86	33.62	34.18	1,120,356	33.924	-0.35%
2025-09-24	0	33.98	33.90	33.98	33.74	34.36	554,325	18,834,171	33.977	33.98	33.90	33.98	33.74	34.36	554,325	33.977	-1.05%
2025-09-23	0	34.34	34.32	34.34	34.10	34.52	777,574	26,685,951	34.320	34.34	34.32	34.34	34.10	34.52	777,574	34.320	0.12%
2025-09-22	0	34.30	34.24	34.30	33.62	34.40	936,190	31,987,263	34.167	34.30	34.24	34.30	33.62	34.40	936,190	34.167	1.36%
2025-09-19	0	33.84	33.84	33.90	33.80	34.28	2,952,086	99,988,724	33.871	33.84	33.84	33.90	33.80	34.28	2,952,086	33.871	-0.41%
2025-09-18	0	33.98	33.88	33.98	33.76	34.48	1,138,364	38,733,513	34.026	33.98	33.88	33.98	33.76	34.48	1,138,364	34.026	-0.93%
2025-09-17	0	34.30	34.26	34.30	34.04	34.80	951,375	32,559,825	34.224	34.30	34.26	34.30	34.04	34.80	951,375	34.224	-0.23%
2025-09-16	0	34.38	34.36	34.38	34.26	35.10	713,764	24,595,707	34.459	34.38	34.36	34.38	34.26	35.10	713,764	34.459	-1.26%
2025-09-15	0	34.82	34.78	34.82	34.48	34.96	998,750	34,723,407	34.767	34.82	34.78	34.82	34.48	34.96	998,750	34.767	0.40%
2025-09-12	0	34.68	34.66	34.68	34.30	34.88	861,479	29,863,999	34.666	34.68	34.66	34.68	34.30	34.88	861,479	34.666	0.23%
2025-09-11	0	34.60	34.56	34.60	33.66	34.74	1,211,352	41,716,986	34.438	34.60	34.56	34.60	33.66	34.74	1,211,352	34.438	1.76%
2025-09-10	0	34.00	33.96	34.00	33.40	34.08	1,152,835	39,032,510	33.858	34.00	33.96	34.00	33.40	34.08	1,152,835	33.858	2.07%
2025-09-09	0	34.16	34.14	34.16	33.80	34.38	985,264	33,555,703	34.058	33.31	33.29	33.31	32.96	33.52	1,010,406	33.210	-0.35%
2025-09-08	0	34.28	34.24	34.28	33.90	34.36	1,154,916	39,535,102	34.232	33.43	33.39	33.43	33.06	33.51	1,184,387	33.380	1.12%
2025-09-05	0	33.90	33.88	33.90	33.34	34.14	984,538	33,310,468	33.834	33.06	33.04	33.06	32.51	33.29	1,009,661	32.992	1.92%
2025-09-04	0	33.26	33.24	33.26	32.88	33.88	1,963,945	65,169,821	33.183	32.43	32.41	32.43	32.06	33.04	2,014,061	32.357	0.60%
2025-09-03	0	33.06	33.04	33.06	32.70	33.38	1,604,398	52,986,593	33.026	32.24	32.22	32.24	31.89	32.55	1,645,339	32.204	0.55%
2025-09-02	0	32.88	32.86	32.88	32.68	33.14	568,033	18,680,455	32.886	32.06	32.04	32.06	31.87	32.32	582,528	32.068	-0.48%
2025-09-01	0	33.04	32.98	33.04	32.28	33.30	1,316,710	43,321,004	32.901	32.22	32.16	32.22	31.48	32.47	1,350,310	32.082	2.10%
2025-08-29	0	32.36	32.36	32.42	32.22	33.42	2,120,783	69,227,278	32.642	31.55	31.55	31.61	31.42	32.59	2,174,901	31.830	-1.76%
2025-08-28	0	32.94	32.90	32.94	32.54	33.14	1,277,172	41,886,452	32.796	32.12	32.08	32.12	31.73	32.32	1,309,763	31.980	-0.72%
2025-08-27	0	33.18	33.02	33.18	32.96	33.64	469,758	15,604,799	33.219	32.35	32.20	32.35	32.14	32.80	481,745	32.392	-0.90%
2025-08-26	0	33.48	33.46	33.48	33.44	33.88	2,174,109	72,838,159	33.503	32.65	32.63	32.65	32.61	33.04	2,229,588	32.669	-0.83%
2025-08-25	0	33.76	33.74	33.76	33.30	33.96	1,312,650	44,345,983	33.784	32.92	32.90	32.92	32.47	33.11	1,346,146	32.943	1.44%
2025-08-22	0	33.28	33.26	33.28	32.96	33.32	777,490	25,812,079	33.199	32.45	32.43	32.45	32.14	32.49	797,330	32.373	0.42%
2025-08-21	0	33.14	33.12	33.14	32.72	33.42	931,725	30,955,956	33.224	32.32	32.30	32.32	31.91	32.59	955,501	32.398	0.98%
2025-08-20	0	32.82	32.82	32.84	32.50	32.92	524,630	17,162,688	32.714	32.00	32.00	32.02	31.69	32.10	538,017	31.900	-0.06%
2025-08-19	0	32.84	32.78	32.84	32.60	32.92	921,594	30,208,553	32.779	32.02	31.96	32.02	31.79	32.10	945,111	31.963	0.37%
2025-08-18	0	32.72	32.70	32.72	32.70	33.20	935,648	30,760,838	32.877	31.91	31.89	31.91	31.89	32.37	959,524	32.058	-0.67%
2025-08-15	0	32.94	32.92	32.94	32.86	33.26	806,600	26,572,404	32.944	32.12	32.10	32.12	32.04	32.43	827,183	32.124	-0.72%
2025-08-14	0	33.18	33.16	33.18	32.98	33.46	1,088,027	36,053,906	33.137	32.35	32.33	32.35	32.16	32.63	1,115,791	32.312	-0.06%
2025-08-13	0	33.20	33.18	33.22	32.94	33.64	1,280,693	42,408,712	33.114	32.37	32.35	32.39	32.12	32.80	1,313,374	32.290	-0.72%
2025-08-12	0	33.44	33.42	33.44	32.80	33.58	706,701	23,621,327	33.425	32.61	32.59	32.61	31.98	32.74	724,734	32.593	1.33%
2025-08-11	0	33.00	32.90	33.00	32.72	33.08	643,500	21,203,035	32.950	32.18	32.08	32.18	31.91	32.26	659,921	32.130	0.30%
2025-08-08	0	32.90	32.82	32.90	32.46	32.90	486,032	15,909,361	32.733	32.08	32.00	32.08	31.65	32.08	498,434	31.919	0.86%
2025-08-07	0	32.62	32.62	32.64	32.44	32.96	2,261,667	73,786,349	32.625	31.81	31.81	31.83	31.63	32.14	2,319,380	31.813	0.49%
2025-08-06	0	32.46	32.34	32.46	32.28	32.80	936,500	30,377,485	32.437	31.65	31.54	31.65	31.48	31.98	960,397	31.630	-0.18%
2025-08-05	0	32.52	32.50	32.52	32.10	32.62	877,441	28,446,546	32.420	31.71	31.69	31.71	31.30	31.81	899,831	31.613	1.37%
2025-08-04	0	32.08	32.06	32.08	31.92	32.34	531,985	17,069,613	32.087	31.28	31.26	31.28	31.13	31.54	545,560	31.288	-0.37%
2025-08-01	0	32.20	32.15	32.20	32.10	33.00	664,293	21,541,297	32.427	31.40	31.35	31.40	31.30	32.18	681,244	31.621	-1.98%
2025-07-31	0	32.85	32.80	32.85	32.50	33.65	1,597,210	52,445,258	32.836	32.03	31.98	32.03	31.69	32.81	1,637,967	32.018	-1.50%
2025-07-30	0	33.35	33.35	33.40	32.75	33.70	712,671	23,791,895	33.384	32.52	32.52	32.57	31.94	32.86	730,857	32.553	0.76%
2025-07-29	0	33.10	33.00	33.10	32.70	33.55	1,695,633	55,875,537	32.953	32.28	32.18	32.28	31.89	32.72	1,738,902	32.133	-1.49%
2025-07-28	0	33.60	33.50	33.60	33.30	34.10	1,782,747	59,949,233	33.627	32.76	32.67	32.76	32.47	33.25	1,828,239	32.791	-0.44%
2025-07-25	0	33.75	33.70	33.75	33.45	34.00	1,536,158	51,793,006	33.716	32.91	32.86	32.91	32.62	33.15	1,575,357	32.877	0.00%
2025-07-24	0	33.75	33.70	33.75	33.60	34.15	2,326,644	78,447,820	33.717	32.91	32.86	32.91	32.76	33.30	2,386,015	32.878	-0.30%
2025-07-23	0	33.85	33.85	33.90	33.75	34.60	1,504,550	51,023,072	33.913	33.01	33.01	33.06	32.91	33.74	1,542,943	33.069	-1.31%
2025-07-22	0	34.30	34.25	34.30	32.95	34.45	1,816,664	61,535,510	33.873	33.45	33.40	33.45	32.13	33.59	1,863,021	33.030	4.10%
2025-07-21	0	32.95	32.90	32.95	32.50	33.05	709,839	23,327,943	32.864	32.13	32.08	32.13	31.69	32.23	727,953	32.046	1.54%
2025-07-18	0	32.45	32.45	32.50	32.35	32.90	672,272	21,856,610	32.512	31.64	31.64	31.69	31.55	32.08	689,427	31.703	-0.76%
2025-07-17	0	32.70	32.70	32.75	32.65	32.95	816,588	26,731,580	32.736	31.89	31.89	31.94	31.84	32.13	837,426	31.921	-0.15%
2025-07-16	0	32.75	32.70	32.75	32.60	32.90	1,007,148	33,014,531	32.780	31.94	31.89	31.94	31.79	32.08	1,032,848	31.965	0.00%
2025-07-15	0	32.75	32.70	32.75	32.55	32.95	1,374,630	45,050,512	32.773	31.94	31.89	31.94	31.74	32.13	1,409,708	31.957	0.61%
2025-07-14	0	32.55	32.50	32.55	32.25	32.65	1,052,434	34,185,416	32.482	31.74	31.69	31.74	31.45	31.84	1,079,290	31.674	0.77%
2025-07-11	0	32.30	32.25	32.30	32.10	32.70	865,034	28,070,382	32.450	31.50	31.45	31.50	31.30	31.89	887,108	31.643	-0.15%
2025-07-10	0	32.35	32.20	32.35	31.90	32.45	3,562,075	114,512,871	32.148	31.55	31.40	31.55	31.11	31.64	3,652,972	31.348	-0.15%
2025-07-09	0	32.40	32.40	32.45	32.20	32.55	915,623	29,631,242	32.362	31.59	31.59	31.64	31.40	31.74	938,988	31.557	-0.31%
2025-07-08	0	32.50	32.45	32.50	32.30	33.00	1,195,000	38,759,863	32.435	31.69	31.64	31.69	31.50	32.18	1,225,494	31.628	-1.07%
2025-07-07	0	32.85	32.80	32.85	32.45	32.90	1,216,000	39,845,112	32.767	32.03	31.98	32.03	31.64	32.08	1,247,030	31.952	0.77%
2025-07-04	0	32.60	32.55	32.60	32.10	32.75	1,145,000	37,097,405	32.399	31.79	31.74	31.79	31.30	31.94	1,174,218	31.593	0.62%
2025-07-03	0	32.40	32.35	32.40	32.35	32.85	404,628	13,151,885	32.504	31.59	31.55	31.59	31.55	32.03	414,953	31.695	-0.92%
2025-07-02	0	32.70	32.65	32.70	32.25	33.20	909,057	29,761,803	32.739	31.89	31.84	31.89	31.45	32.37	932,254	31.925	1.24%
2025-06-30	0	32.30	32.25	32.30	32.10	32.45	1,009,660	32,588,708	32.277	31.50	31.45	31.50	31.30	31.64	1,035,424	31.474	-0.15%
2025-06-27	0	32.35	32.30	32.35	32.05	32.65	1,567,800	50,585,177	32.265	31.55	31.50	31.55	31.25	31.84	1,607,807	31.462	-0.46%
2025-06-26	0	32.50	32.45	32.50	32.25	32.90	725,668	23,524,388	32.418	31.69	31.64	31.69	31.45	32.08	744,185	31.611	-0.15%
2025-06-25	0	32.55	32.55	32.65	32.50	33.00	634,475	20,694,043	32.616	31.74	31.74	31.84	31.69	32.18	650,665	31.804	-0.76%
2025-06-24	0	32.80	32.75	32.80	32.35	32.95	1,550,501	50,579,001	32.621	31.98	31.94	31.98	31.55	32.13	1,590,066	31.809	1.23%
2025-06-23	0	32.40	32.35	32.40	32.35	32.80	691,500	22,509,087	32.551	31.59	31.55	31.59	31.55	31.98	709,146	31.741	0.00%
2025-06-20	0	32.40	32.35	32.40	32.00	32.50	1,203,142	38,880,013	32.315	31.59	31.55	31.59	31.20	31.69	1,233,844	31.511	0.31%
2025-06-19	0	32.30	32.25	32.30	31.85	32.95	800,000	25,747,725	32.185	31.50	31.45	31.50	31.06	32.13	820,414	31.384	-2.12%
2025-06-18	0	33.00	33.00	33.05	32.20	33.10	1,845,220	60,655,069	32.871	32.18	32.18	32.23	31.40	32.28	1,892,306	32.054	0.92%
2025-06-17	0	32.70	32.65	32.70	32.10	32.85	1,137,681	37,078,479	32.591	31.89	31.84	31.89	31.30	32.03	1,166,712	31.780	1.40%
2025-06-16	0	32.25	32.20	32.25	31.90	32.35	1,741,581	55,991,412	32.150	31.45	31.40	31.45	31.11	31.55	1,786,022	31.350	-1.07%
2025-06-13	0	32.60	32.55	32.60	32.20	32.75	1,040,446	33,754,087	32.442	31.79	31.74	31.79	31.40	31.94	1,066,996	31.635	1.24%
2025-06-12	0	32.20	32.20	32.25	32.00	32.50	1,012,500	32,648,370	32.245	31.40	31.40	31.45	31.20	31.69	1,038,337	31.443	0.00%
2025-06-11	0	32.20	32.20	32.25	32.10	32.80	933,394	30,100,341	32.248	31.40	31.40	31.45	31.30	31.98	957,212	31.446	-0.25%
2025-06-10	0	33.05	33.05	33.10	32.70	33.15	2,089,378	68,701,266	32.881	31.48	31.48	31.52	31.14	31.57	2,193,806	31.316	-0.30%
2025-06-09	0	33.15	33.10	33.15	32.70	33.50	1,336,004	44,091,855	33.003	31.57	31.52	31.57	31.14	31.91	1,402,778	31.432	-0.30%
2025-06-06	0	33.25	33.25	33.35	33.15	33.60	652,000	21,710,250	33.298	31.67	31.67	31.76	31.57	32.00	684,587	31.713	-0.45%
2025-06-05	0	33.40	33.35	33.40	33.05	33.55	857,571	28,613,151	33.365	31.81	31.76	31.81	31.48	31.95	900,433	31.777	1.06%
2025-06-04	0	33.05	33.05	33.10	33.05	33.90	1,521,414	50,519,302	33.205	31.48	31.48	31.52	31.48	32.29	1,597,455	31.625	-2.22%
2025-06-03	0	33.80	33.70	33.80	32.70	34.00	1,926,443	64,676,137	33.573	32.19	32.10	32.19	31.14	32.38	2,022,727	31.975	3.21%
2025-06-02	0	32.75	32.75	32.80	31.85	32.90	720,452	23,391,068	32.467	31.19	31.19	31.24	30.33	31.33	756,460	30.922	-0.61%
2025-05-30	0	32.95	32.90	32.95	32.85	33.25	2,090,240	68,939,083	32.981	31.38	31.33	31.38	31.29	31.67	2,194,711	31.411	-1.05%
2025-05-29	0	33.30	33.20	33.30	32.95	33.70	833,550	27,715,151	33.250	31.71	31.62	31.71	31.38	32.10	875,211	31.667	-0.30%
2025-05-28	0	33.40	33.30	33.40	33.05	33.45	826,706	27,533,662	33.305	31.81	31.71	31.81	31.48	31.86	868,025	31.720	0.75%
2025-05-27	0	33.15	33.10	33.15	32.65	33.25	1,123,575	37,203,292	33.112	31.57	31.52	31.57	31.10	31.67	1,179,732	31.535	1.53%
2025-05-26	0	32.65	32.55	32.65	32.45	33.30	966,506	31,648,831	32.746	31.10	31.00	31.10	30.91	31.71	1,014,812	31.187	-1.06%
2025-05-23	0	33.00	32.95	33.00	32.80	33.45	1,066,559	35,284,764	33.083	31.43	31.38	31.43	31.24	31.86	1,119,866	31.508	-0.45%
2025-05-22	0	33.15	33.10	33.15	32.95	33.40	1,617,049	53,619,873	33.159	31.57	31.52	31.57	31.38	31.81	1,697,870	31.581	0.15%
2025-05-21	0	33.10	33.05	33.10	32.45	33.20	1,677,106	55,405,460	33.036	31.52	31.48	31.52	30.91	31.62	1,760,928	31.464	1.53%
2025-05-20	0	32.60	32.55	32.60	32.35	32.75	931,352	30,362,464	32.600	31.05	31.00	31.05	30.81	31.19	977,901	31.049	0.46%
2025-05-19	0	32.45	32.40	32.45	31.95	32.45	1,322,324	42,702,977	32.294	30.91	30.86	30.91	30.43	30.91	1,388,414	30.757	0.46%
2025-05-16	0	32.30	32.30	32.35	32.10	32.65	1,032,100	33,466,167	32.425	30.76	30.76	30.81	30.57	31.10	1,083,685	30.882	-0.31%
2025-05-15	0	32.40	32.35	32.40	32.15	32.70	1,133,500	36,697,973	32.376	30.86	30.81	30.86	30.62	31.14	1,190,153	30.835	-0.31%
2025-05-14	0	32.50	32.35	32.50	32.00	32.50	781,528	25,317,026	32.394	30.95	30.81	30.95	30.48	30.95	820,589	30.852	0.62%
2025-05-13	0	32.30	32.30	32.35	31.75	32.50	2,540,809	81,888,054	32.229	30.76	30.76	30.81	30.24	30.95	2,667,799	30.695	0.47%
2025-05-12	0	32.15	32.15	32.20	32.00	32.40	1,138,400	36,649,610	32.194	30.62	30.62	30.67	30.48	30.86	1,195,298	30.661	-0.77%
2025-05-09	0	32.40	32.35	32.40	32.00	32.55	1,126,540	36,458,819	32.364	30.86	30.81	30.86	30.48	31.00	1,182,845	30.823	1.09%
2025-05-08	0	32.05	32.00	32.05	31.90	32.35	1,016,430	32,636,536	32.109	30.52	30.48	30.52	30.38	30.81	1,067,232	30.581	-0.93%
2025-05-07	0	32.35	32.35	32.40	31.85	32.50	1,975,019	63,869,526	32.339	30.81	30.81	30.86	30.33	30.95	2,073,731	30.799	1.73%
2025-05-06	0	31.80	31.80	32.10	30.80	32.10	4,735,922	150,734,915	31.828	30.29	30.29	30.57	29.33	30.57	4,972,625	30.313	3.25%
2025-05-02	0	30.80	30.75	30.80	30.80	31.55	656,500	20,306,685	30.932	29.33	29.29	29.33	29.33	30.05	689,312	29.459	-2.22%
2025-04-30	0	31.50	31.45	31.50	31.05	31.60	2,652,586	83,195,526	31.364	30.00	29.95	30.00	29.57	30.10	2,785,163	29.871	0.80%
2025-04-29	0	31.25	31.25	31.35	30.55	31.65	2,342,250	73,483,968	31.373	29.76	29.76	29.86	29.10	30.14	2,459,316	29.880	1.13%
2025-04-28	0	30.90	30.80	30.90	30.50	30.95	1,350,000	41,592,787	30.809	29.43	29.33	29.43	29.05	29.48	1,417,473	29.343	0.32%
2025-04-25	0	30.80	30.75	30.80	29.85	30.90	1,940,832	59,554,214	30.685	29.33	29.29	29.33	28.43	29.43	2,037,835	29.224	0.98%
2025-04-24	0	30.50	30.50	30.55	30.25	30.60	1,467,523	44,742,162	30.488	29.05	29.05	29.10	28.81	29.14	1,540,870	29.037	0.33%
2025-04-23	0	30.40	30.35	30.40	30.20	30.55	974,785	29,594,469	30.360	28.95	28.91	28.95	28.76	29.10	1,023,505	28.915	0.16%
2025-04-22	0	30.35	30.30	30.35	29.90	30.65	1,428,087	43,434,422	30.414	28.91	28.86	28.91	28.48	29.19	1,499,463	28.967	0.33%
2025-04-17	0	30.25	30.25	30.30	29.80	30.30	1,634,313	49,330,633	30.184	28.81	28.81	28.86	28.38	28.86	1,715,997	28.748	0.83%
2025-04-16	0	30.00	29.95	30.00	29.20	30.30	2,172,978	64,415,051	29.644	28.57	28.52	28.57	27.81	28.86	2,281,584	28.233	-1.15%
2025-04-15	0	30.35	30.20	30.35	30.05	30.40	1,882,063	57,009,816	30.291	28.91	28.76	28.91	28.62	28.95	1,976,129	28.849	1.00%
2025-04-14	0	30.05	29.95	30.05	29.25	30.15	3,155,445	94,248,984	29.869	28.62	28.52	28.62	27.86	28.71	3,313,155	28.447	3.44%
2025-04-11	0	29.05	29.00	29.05	28.30	29.05	2,374,461	68,242,379	28.740	27.67	27.62	27.67	26.95	27.67	2,493,137	27.372	1.40%
2025-04-10	0	28.65	28.65	28.75	28.30	28.95	2,968,028	85,222,284	28.713	27.29	27.29	27.38	26.95	27.57	3,116,371	27.347	1.24%
2025-04-09	0	28.30	28.25	28.30	27.35	28.35	3,334,842	93,247,102	27.961	26.95	26.91	26.95	26.05	27.00	3,501,519	26.630	0.18%
2025-04-08	0	28.25	28.20	28.25	27.75	28.65	3,807,687	107,179,116	28.148	26.91	26.86	26.91	26.43	27.29	3,997,996	26.808	0.36%
2025-04-07	0	28.15	28.15	28.20	27.90	29.45	5,897,829	168,836,066	28.627	26.81	26.81	26.86	26.57	28.05	6,192,604	27.264	-8.31%
2025-04-03	0	30.70	30.60	30.70	30.25	30.95	2,403,509	73,632,900	30.636	29.24	29.14	29.24	28.81	29.48	2,523,637	29.177	-0.49%
2025-04-02	0	30.85	30.85	30.90	29.85	31.05	4,000,825	123,379,585	30.839	29.38	29.38	29.43	28.43	29.57	4,200,788	29.371	1.98%
2025-04-01	0	30.25	30.25	30.30	29.35	30.55	5,622,799	169,450,541	30.136	28.81	28.81	28.86	27.95	29.10	5,903,828	28.702	2.89%
2025-03-31	0	29.40	29.40	29.45	28.65	29.40	5,337,570	155,412,520	29.117	28.00	28.00	28.05	27.29	28.00	5,604,344	27.731	0.68%
2025-03-28	0	29.20	29.15	29.20	27.55	29.30	7,793,595	224,733,792	28.836	27.81	27.76	27.81	26.24	27.91	8,183,122	27.463	5.23%
2025-03-27	0	27.75	27.70	27.75	27.30	28.10	2,433,650	67,530,536	27.749	26.43	26.38	26.43	26.00	26.76	2,555,285	26.428	0.73%
2025-03-26	0	27.55	27.55	27.60	27.40	27.95	1,260,300	34,712,022	27.543	26.24	26.24	26.29	26.10	26.62	1,323,290	26.232	-0.90%
2025-03-25	0	27.80	27.75	27.80	27.55	28.00	998,938	27,736,270	27.766	26.48	26.43	26.48	26.24	26.67	1,048,865	26.444	-0.71%
2025-03-24	0	28.00	27.95	28.00	27.45	28.00	2,396,702	66,491,286	27.743	26.67	26.62	26.67	26.14	26.67	2,516,490	26.422	1.45%
2025-03-21	0	27.60	27.60	27.80	27.60	28.40	6,446,742	179,825,271	27.894	26.29	26.29	26.48	26.29	27.05	6,768,952	26.566	-2.13%
2025-03-20	0	28.20	28.15	28.20	28.10	28.40	1,609,990	45,443,167	28.226	26.86	26.81	26.86	26.76	27.05	1,690,458	26.882	-0.70%
2025-03-19	0	28.40	28.35	28.40	28.00	28.40	2,581,396	72,906,804	28.243	27.05	27.00	27.05	26.67	27.05	2,710,415	26.899	0.35%
2025-03-18	0	28.30	28.25	28.30	27.80	28.50	2,370,162	66,742,152	28.159	26.95	26.91	26.95	26.48	27.14	2,488,624	26.819	-0.18%
2025-03-17	0	28.35	28.30	28.35	27.85	28.35	2,108,684	59,481,247	28.208	27.00	26.95	27.00	26.52	27.00	2,214,077	26.865	1.43%
2025-03-14	0	27.95	27.85	28.00	27.70	28.20	1,619,205	45,206,429	27.919	26.62	26.52	26.67	26.38	26.86	1,700,133	26.590	-0.36%
2025-03-13	0	28.05	28.00	28.05	27.55	28.20	1,462,598	40,841,886	27.924	26.71	26.67	26.71	26.24	26.86	1,535,699	26.595	-0.18%
2025-03-12	0	28.10	28.05	28.10	27.80	28.30	1,829,451	51,259,919	28.019	26.76	26.71	26.76	26.48	26.95	1,920,888	26.686	0.18%
2025-03-11	0	28.05	27.95	28.05	27.30	28.10	1,311,506	36,508,951	27.837	26.71	26.62	26.71	26.00	26.76	1,377,056	26.512	1.45%
2025-03-10	0	27.65	27.45	27.65	27.35	27.85	726,500	20,042,525	27.588	26.33	26.14	26.33	26.05	26.52	762,811	26.275	0.91%
2025-03-07	0	27.40	27.40	27.45	27.05	27.60	1,365,147	37,469,701	27.447	26.10	26.10	26.14	25.76	26.29	1,433,378	26.141	0.18%
2025-03-06	0	27.35	27.25	27.35	27.10	27.50	1,861,311	50,778,853	27.281	26.05	25.95	26.05	25.81	26.19	1,954,340	25.983	0.74%
2025-03-05	0	27.15	27.15	27.20	27.00	27.45	1,303,577	35,427,580	27.177	25.86	25.86	25.91	25.71	26.14	1,368,730	25.884	0.18%
2025-03-04	0	27.10	27.05	27.10	26.65	27.30	2,284,114	61,830,348	27.070	25.81	25.76	25.81	25.38	26.00	2,398,275	25.781	0.37%
2025-03-03	0	27.00	26.90	27.00	26.65	27.45	2,117,816	57,572,223	27.185	25.71	25.62	25.71	25.38	26.14	2,223,665	25.891	0.75%
2025-02-28	0	26.80	26.80	26.85	26.70	27.20	3,548,082	95,472,772	26.908	25.52	25.52	25.57	25.43	25.91	3,725,416	25.627	-1.29%
2025-02-27	0	27.15	27.05	27.15	26.65	27.20	1,727,795	46,706,642	27.033	25.86	25.76	25.86	25.38	25.91	1,814,151	25.746	0.37%
2025-02-26	0	27.05	26.95	27.05	26.35	27.05	2,567,940	68,912,836	26.836	25.76	25.67	25.76	25.10	25.76	2,696,287	25.558	2.46%
2025-02-25	0	26.40	26.35	26.40	26.30	26.65	2,455,834	65,049,999	26.488	25.14	25.10	25.14	25.05	25.38	2,578,577	25.227	-0.94%
2025-02-24	0	26.65	26.60	26.65	26.25	27.35	5,705,843	152,584,552	26.742	25.38	25.33	25.38	25.00	26.05	5,991,023	25.469	-2.91%
2025-02-21	0	27.45	27.40	27.45	27.30	27.90	2,147,966	59,293,692	27.605	26.14	26.10	26.14	26.00	26.57	2,255,322	26.291	-1.08%
2025-02-20	0	27.75	27.70	27.75	27.30	27.95	2,162,810	60,097,712	27.787	26.43	26.38	26.43	26.00	26.62	2,270,908	26.464	0.73%
2025-02-19	0	27.55	27.50	27.55	27.30	28.35	3,513,730	96,837,695	27.560	26.24	26.19	26.24	26.00	27.00	3,689,347	26.248	-3.16%
2025-02-18	0	28.45	28.40	28.45	27.20	28.45	5,999,237	168,641,441	28.110	27.10	27.05	27.10	25.91	27.10	6,299,081	26.772	3.08%
2025-02-17	0	27.60	27.50	27.60	27.10	27.60	2,866,360	78,323,004	27.325	26.29	26.19	26.29	25.81	26.29	3,009,622	26.024	1.47%
2025-02-14	0	27.20	27.15	27.20	26.75	27.35	3,085,355	83,852,928	27.178	25.91	25.86	25.91	25.48	26.05	3,239,562	25.884	2.06%
2025-02-13	0	26.65	26.60	26.65	26.65	27.40	3,106,231	83,594,394	26.912	25.38	25.33	25.38	25.38	26.10	3,261,481	25.631	-2.38%
2025-02-12	0	27.30	27.25	27.30	26.90	27.45	3,038,721	82,683,101	27.210	26.00	25.95	26.00	25.62	26.14	3,190,597	25.915	1.68%
2025-02-11	0	26.85	26.85	26.95	26.55	27.05	3,575,311	95,966,626	26.841	25.57	25.57	25.67	25.29	25.76	3,754,006	25.564	0.75%
2025-02-10	0	26.65	26.65	26.80	26.50	27.20	2,866,853	76,533,846	26.696	25.38	25.38	25.52	25.24	25.91	3,010,139	25.425	-0.93%
2025-02-07	0	26.90	26.90	26.95	26.80	27.25	1,915,668	51,629,998	26.951	25.62	25.62	25.67	25.52	25.95	2,011,414	25.669	-0.92%
2025-02-06	0	27.15	27.10	27.15	26.65	27.20	1,785,096	48,277,990	27.045	25.86	25.81	25.86	25.38	25.91	1,874,316	25.758	1.88%
2025-02-05	0	26.65	26.65	26.70	26.45	26.85	1,973,689	52,600,944	26.651	25.38	25.38	25.43	25.19	25.57	2,072,335	25.382	0.76%
2025-02-04	0	26.45	26.45	26.50	26.30	26.80	1,801,534	47,649,766	26.450	25.19	25.19	25.24	25.05	25.52	1,891,575	25.191	0.00%
2025-02-03	0	26.45	26.45	26.55	26.25	26.85	1,420,927	37,542,864	26.421	25.19	25.19	25.29	25.00	25.57	1,491,945	25.164	-0.94%
2025-01-28	0	26.70	26.65	26.70	26.50	27.45	830,000	22,362,840	26.943	25.43	25.38	25.43	25.24	26.14	871,484	25.661	-2.55%
2025-01-27	0	27.40	27.35	27.40	27.25	27.75	1,531,308	42,045,189	27.457	26.10	26.05	26.10	25.95	26.43	1,607,843	26.150	0.00%
2025-01-24	0	27.40	27.35	27.40	27.25	27.70	2,591,340	71,322,689	27.523	26.10	26.05	26.10	25.95	26.38	2,720,856	26.213	-0.36%
2025-01-23	0	27.50	27.45	27.50	27.00	27.75	3,128,457	86,012,190	27.493	26.19	26.14	26.19	25.71	26.43	3,284,818	26.185	1.29%
2025-01-22	0	27.15	27.05	27.15	26.90	27.45	2,459,580	66,894,072	27.197	25.86	25.76	25.86	25.62	26.14	2,582,511	25.903	-1.09%
2025-01-21	0	27.45	27.45	27.50	27.30	27.80	3,018,054	83,120,417	27.541	26.14	26.14	26.19	26.00	26.48	3,168,897	26.230	-0.18%
2025-01-20	0	27.50	27.50	27.65	27.45	27.85	3,158,820	87,206,697	27.607	26.19	26.19	26.33	26.14	26.52	3,316,699	26.293	-0.54%
2025-01-17	0	27.65	27.65	27.70	27.40	27.90	2,525,466	70,021,275	27.726	26.33	26.33	26.38	26.10	26.57	2,651,690	26.406	-0.18%
2025-01-16	0	27.70	27.70	27.75	27.25	27.95	3,683,000	102,144,385	27.734	26.38	26.38	26.43	25.95	26.62	3,867,078	26.414	1.28%
2025-01-15	0	27.35	27.35	27.40	27.05	27.45	2,446,201	66,989,841	27.385	26.05	26.05	26.10	25.76	26.14	2,568,463	26.082	0.74%
2025-01-14	0	27.15	27.15	27.20	26.75	27.45	4,052,450	110,511,681	27.270	25.86	25.86	25.91	25.48	26.14	4,254,993	25.972	1.12%
2025-01-13	0	26.85	26.85	26.90	26.10	27.00	3,447,452	91,540,896	26.553	25.57	25.57	25.62	24.86	25.71	3,619,757	25.289	0.75%
2025-01-10	0	26.65	26.65	26.70	26.50	27.25	3,658,768	98,439,332	26.905	25.38	25.38	25.43	25.24	25.95	3,841,634	25.624	-1.30%
2025-01-09	0	27.00	27.00	27.10	26.45	27.40	3,436,012	92,974,652	27.059	25.71	25.71	25.81	25.19	26.10	3,607,745	25.771	0.93%
2025-01-08	0	26.75	26.75	26.80	26.25	26.90	6,695,950	178,162,372	26.607	25.48	25.48	25.52	25.00	25.62	7,030,616	25.341	1.13%
2025-01-07	0	26.45	26.45	26.50	26.25	26.80	5,271,964	139,607,369	26.481	25.19	25.19	25.24	25.00	25.52	5,535,459	25.221	-0.94%
2025-01-06	0	26.70	26.70	26.75	26.45	26.80	3,419,613	91,393,278	26.726	25.43	25.43	25.48	25.19	25.52	3,590,526	25.454	0.19%
2025-01-03	0	26.65	26.65	26.70	26.40	26.85	3,722,400	99,212,335	26.653	25.38	25.38	25.43	25.14	25.57	3,908,447	25.384	0.57%
2025-01-02	0	26.50	26.40	26.50	26.15	26.70	4,713,665	124,496,705	26.412	25.24	25.14	25.24	24.91	25.43	4,949,256	25.155	-0.75%
2024-12-31	0	26.70	26.70	26.75	26.20	26.80	1,140,356	30,442,533	26.696	25.43	25.43	25.48	24.95	25.52	1,197,351	25.425	0.95%
2024-12-30	0	26.45	26.40	26.45	26.30	26.70	1,501,167	39,749,347	26.479	25.19	25.14	25.19	25.05	25.43	1,576,196	25.219	-0.19%
2024-12-27	0	26.50	26.50	26.55	26.25	26.60	2,114,464	55,912,068	26.443	25.24	25.24	25.29	25.00	25.33	2,220,146	25.184	0.19%
2024-12-24	0	26.45	26.45	26.50	25.75	26.50	1,002,700	26,423,699	26.353	25.19	25.19	25.24	24.52	25.24	1,052,815	25.098	1.73%
2024-12-23	0	26.00	25.95	26.00	25.70	26.05	1,300,038	33,689,634	25.914	24.76	24.71	24.76	24.48	24.81	1,365,014	24.681	1.17%
2024-12-20	0	25.70	25.70	25.75	25.35	25.85	3,167,141	81,132,966	25.617	24.48	24.48	24.52	24.14	24.62	3,325,436	24.398	0.59%
2024-12-19	0	25.55	25.50	25.55	25.25	25.75	2,983,110	75,984,201	25.471	24.33	24.29	24.33	24.05	24.52	3,132,207	24.259	-0.97%
2024-12-18	0	25.80	25.80	25.90	25.65	26.15	2,303,500	59,522,662	25.840	24.57	24.57	24.67	24.43	24.91	2,418,630	24.610	0.00%
2024-12-17	0	25.80	25.80	25.85	25.60	26.20	1,695,788	43,937,178	25.910	24.57	24.57	24.62	24.38	24.95	1,780,544	24.676	-0.77%
2024-12-16	0	26.00	25.95	26.00	25.90	26.20	2,084,000	54,327,962	26.069	24.76	24.71	24.76	24.67	24.95	2,188,159	24.828	0.00%
2024-12-13	0	26.00	25.90	26.00	25.70	26.10	2,264,694	58,749,772	25.942	24.76	24.67	24.76	24.48	24.86	2,377,884	24.707	-0.19%
2024-12-12	0	26.05	26.00	26.05	25.75	26.20	2,229,376	58,029,819	26.030	24.81	24.76	24.81	24.52	24.95	2,340,801	24.791	0.77%
2024-12-11	0	25.85	25.80	25.85	25.45	26.20	2,253,861	58,387,814	25.906	24.62	24.57	24.62	24.24	24.95	2,366,510	24.673	1.77%
2024-12-10	0	25.40	25.40	25.45	25.35	26.15	1,840,787	47,173,446	25.627	24.19	24.19	24.24	24.14	24.91	1,932,790	24.407	-1.17%
2024-12-09	0	25.70	25.60	25.70	24.70	25.70	2,639,046	66,771,253	25.301	24.48	24.38	24.48	23.52	24.48	2,770,946	24.097	3.63%
2024-12-06	0	24.80	24.75	24.80	24.60	24.90	1,302,040	32,257,640	24.775	23.62	23.57	23.62	23.43	23.71	1,367,116	23.595	0.61%
2024-12-05	0	24.65	24.65	24.70	24.55	24.85	734,453	18,114,054	24.663	23.48	23.48	23.52	23.38	23.67	771,161	23.489	-1.20%
2024-12-04	0	24.95	24.85	24.95	24.65	24.95	1,075,923	26,766,353	24.878	23.76	23.67	23.76	23.48	23.76	1,129,698	23.693	0.00%
2024-12-03	0	24.95	24.90	24.95	24.50	25.00	1,233,281	30,610,677	24.821	23.76	23.71	23.76	23.33	23.81	1,294,921	23.639	1.22%
2024-12-02	0	24.65	24.60	24.65	24.30	24.75	1,214,500	29,761,425	24.505	23.48	23.43	23.48	23.14	23.57	1,275,201	23.339	0.82%
2024-11-29	0	24.45	24.45	24.55	24.35	24.70	810,873	19,853,657	24.484	23.29	23.29	23.38	23.19	23.52	851,401	23.319	0.20%
2024-11-28	0	24.40	24.40	24.45	24.40	24.80	895,497	21,951,890	24.514	23.24	23.24	23.29	23.24	23.62	940,254	23.347	-0.61%
2024-11-27	0	24.55	24.55	24.65	24.20	24.70	826,531	20,225,880	24.471	23.38	23.38	23.48	23.05	23.52	867,841	23.306	1.03%
2024-11-26	0	24.30	24.25	24.30	24.15	24.50	1,003,777	24,407,266	24.315	23.14	23.10	23.14	23.00	23.33	1,053,946	23.158	-0.21%
2024-11-25	0	24.35	24.30	24.35	24.05	24.40	5,961,619	144,955,723	24.315	23.19	23.14	23.19	22.91	23.24	6,259,583	23.157	1.25%
2024-11-22	0	24.05	24.05	24.10	24.00	24.75	1,592,886	38,631,601	24.253	22.91	22.91	22.95	22.86	23.57	1,672,499	23.098	-1.84%
2024-11-21	0	24.50	24.50	24.55	24.45	24.90	1,178,009	29,023,594	24.638	23.33	23.33	23.38	23.29	23.71	1,236,886	23.465	-1.61%
2024-11-20	0	24.90	24.90	24.95	24.65	25.00	829,674	20,585,758	24.812	23.71	23.71	23.76	23.48	23.81	871,141	23.631	0.61%
2024-11-19	0	24.75	24.70	24.75	24.55	24.80	906,500	22,371,873	24.679	23.57	23.52	23.57	23.38	23.62	951,807	23.505	0.41%
2024-11-18	0	24.65	24.65	24.70	24.50	24.85	1,441,217	35,568,324	24.679	23.48	23.48	23.52	23.33	23.67	1,513,250	23.505	1.02%
2024-11-15	0	24.40	24.35	24.40	24.35	24.85	1,293,000	31,799,350	24.593	23.24	23.19	23.24	23.19	23.67	1,357,625	23.423	-0.20%
2024-11-14	0	24.45	24.40	24.45	24.35	25.20	2,497,173	61,576,905	24.659	23.29	23.24	23.29	23.19	24.00	2,621,983	23.485	-2.40%
2024-11-13	0	25.05	25.00	25.05	25.00	25.30	1,407,596	35,321,829	25.094	23.86	23.81	23.86	23.81	24.10	1,477,948	23.899	-0.40%
2024-11-12	0	25.15	25.15	25.20	25.05	25.95	1,443,417	36,790,700	25.489	23.95	23.95	24.00	23.86	24.71	1,515,559	24.275	-1.76%
2024-11-11	0	25.60	25.50	25.60	25.25	25.65	1,706,870	43,587,903	25.537	24.38	24.29	24.38	24.05	24.43	1,792,180	24.321	0.00%
2024-11-08	0	25.60	25.60	25.65	25.55	26.30	2,732,000	70,284,887	25.727	24.38	24.38	24.43	24.33	25.05	2,868,546	24.502	-1.54%
2024-11-07	0	26.00	26.00	26.05	25.65	26.05	3,444,000	89,150,041	25.886	24.76	24.76	24.81	24.43	24.81	3,616,132	24.653	0.58%
2024-11-06	0	25.85	25.80	25.85	25.65	26.15	1,626,500	42,094,656	25.881	24.62	24.57	24.62	24.43	24.91	1,707,793	24.649	-0.77%
2024-11-05	0	26.05	26.05	26.10	25.60	26.15	2,310,855	59,749,238	25.856	24.81	24.81	24.86	24.38	24.91	2,426,352	24.625	1.36%
2024-11-04	0	25.70	25.70	25.75	25.40	25.75	1,835,838	46,999,131	25.601	24.48	24.48	24.52	24.19	24.52	1,927,594	24.382	0.00%
2024-11-01	0	25.70	25.65	25.70	25.50	25.80	1,573,000	40,349,572	25.651	24.48	24.43	24.48	24.29	24.57	1,651,619	24.430	0.98%
2024-10-31	0	25.45	25.45	25.55	25.45	25.90	2,545,500	65,338,287	25.668	24.24	24.24	24.33	24.24	24.67	2,672,725	24.446	-0.78%
2024-10-30	0	25.65	25.60	25.65	25.50	26.20	2,417,425	62,136,458	25.704	24.43	24.38	24.43	24.29	24.95	2,538,249	24.480	-1.54%
2024-10-29	0	26.05	26.00	26.05	25.90	26.50	1,611,131	42,037,673	26.092	24.81	24.76	24.81	24.67	25.24	1,691,656	24.850	-0.95%
2024-10-28	0	26.30	26.30	26.35	26.10	26.50	1,146,528	30,211,333	26.350	25.05	25.05	25.10	24.86	25.24	1,203,832	25.096	0.19%
2024-10-25	0	26.25	26.20	26.25	26.15	26.45	1,392,060	36,565,397	26.267	25.00	24.95	25.00	24.91	25.19	1,461,636	25.017	0.00%
2024-10-24	0	26.25	26.25	26.35	26.20	26.65	1,851,000	48,822,448	26.376	25.00	25.00	25.10	24.95	25.38	1,943,514	25.121	-0.38%
2024-10-23	0	26.35	26.35	26.45	26.20	26.90	2,331,266	61,878,634	26.543	25.10	25.10	25.19	24.95	25.62	2,447,783	25.279	-0.19%
2024-10-22	0	26.40	26.35	26.40	26.10	26.70	2,086,652	55,272,499	26.489	25.14	25.10	25.14	24.86	25.43	2,190,944	25.228	1.15%
2024-10-21	0	26.10	26.10	26.15	26.05	26.60	1,981,108	52,061,152	26.279	24.86	24.86	24.91	24.81	25.33	2,080,124	25.028	-1.14%
2024-10-18	0	26.40	26.35	26.40	25.60	26.60	2,571,362	67,159,946	26.118	25.14	25.10	25.14	24.38	25.33	2,699,880	24.875	3.53%
2024-10-17	0	25.50	25.50	25.55	25.45	26.55	2,286,863	59,360,200	25.957	24.29	24.29	24.33	24.24	25.29	2,401,161	24.721	-1.35%
2024-10-16	0	25.85	25.85	25.90	25.65	26.25	2,488,902	64,659,255	25.979	24.62	24.62	24.67	24.43	25.00	2,613,298	24.742	-0.39%
2024-10-15	0	25.95	25.90	25.95	25.75	26.90	2,483,270	65,193,517	26.253	24.71	24.67	24.71	24.52	25.62	2,607,385	25.003	-2.63%
2024-10-14	0	26.65	26.60	26.65	26.30	27.15	3,083,167	82,628,868	26.800	25.38	25.33	25.38	25.05	25.86	3,237,265	25.524	-1.11%
2024-10-10	0	26.95	26.90	26.95	26.55	27.35	3,307,835	89,238,483	26.978	25.67	25.62	25.67	25.29	26.05	3,473,162	25.694	3.26%
2024-10-09	0	26.10	26.10	26.15	25.70	27.60	4,511,474	119,072,495	26.393	24.86	24.86	24.91	24.48	26.29	4,736,959	25.137	-4.04%
2024-10-08	0	27.20	27.20	27.25	26.90	30.00	8,356,135	233,953,707	27.998	25.91	25.91	25.95	25.62	28.57	8,773,777	26.665	-9.03%
2024-10-07	0	29.90	29.85	29.90	29.00	30.30	3,709,700	110,498,130	29.786	28.48	28.43	28.48	27.62	28.86	3,895,112	28.368	4.18%
2024-10-04	0	28.70	28.65	28.75	27.80	28.95	2,238,460	63,907,297	28.550	27.33	27.29	27.38	26.48	27.57	2,350,339	27.191	0.70%
2024-10-03	0	28.50	28.45	28.50	27.45	29.20	1,546,521	43,773,642	28.305	27.14	27.10	27.14	26.14	27.81	1,623,817	26.957	-1.21%
2024-10-02	0	28.85	28.85	28.90	27.70	29.05	2,690,276	76,797,116	28.546	27.48	27.48	27.52	26.38	27.67	2,824,737	27.187	3.41%
2024-09-30	0	27.90	27.90	27.95	27.65	28.45	6,713,814	187,481,199	27.925	26.57	26.57	26.62	26.33	27.10	7,049,373	26.595	2.01%
2024-09-27	0	27.35	27.35	27.40	26.80	27.45	7,629,850	207,155,474	27.151	26.05	26.05	26.10	25.52	26.14	8,011,192	25.858	3.40%
2024-09-26	0	26.45	26.45	26.50	25.60	26.55	3,074,374	80,679,611	26.243	25.19	25.19	25.24	24.38	25.29	3,228,032	24.993	2.52%
2024-09-25	0	25.80	25.80	25.85	25.65	26.45	2,923,740	76,049,237	26.011	24.57	24.57	24.62	24.43	25.19	3,069,870	24.773	0.78%
2024-09-24	0	25.60	25.50	25.60	24.60	25.70	3,830,000	97,096,161	25.351	24.38	24.29	24.38	23.43	24.48	4,021,425	24.145	3.64%
2024-09-23	0	24.70	24.70	24.75	24.40	24.90	2,827,728	69,936,767	24.732	23.52	23.52	23.57	23.24	23.71	2,969,059	23.555	1.02%
2024-09-20	0	24.45	24.40	24.45	24.05	24.60	2,971,150	72,479,542	24.394	23.29	23.24	23.29	22.91	23.43	3,119,649	23.233	1.03%
2024-09-19	0	24.20	24.15	24.20	23.20	24.40	2,682,899	64,174,426	23.920	23.05	23.00	23.05	22.10	23.24	2,816,991	22.781	2.54%
2024-09-17	0	23.60	23.55	23.60	23.55	23.85	898,238	21,260,177	23.669	22.48	22.43	22.48	22.43	22.71	943,132	22.542	0.21%
2024-09-16	0	23.55	23.50	23.55	23.10	23.60	548,500	12,868,975	23.462	22.43	22.38	22.43	22.00	22.48	575,914	22.345	1.07%
2024-09-13	0	23.30	23.25	23.30	22.75	23.40	1,390,589	32,311,592	23.236	22.19	22.14	22.19	21.67	22.29	1,460,091	22.130	2.19%
2024-09-12	0	22.80	22.75	22.80	22.30	22.95	1,656,038	37,514,654	22.653	21.71	21.67	21.71	21.24	21.86	1,738,807	21.575	2.01%
2024-09-11	0	22.35	22.35	22.40	22.15	22.95	5,636,936	125,877,028	22.331	21.29	21.29	21.33	21.10	21.86	5,918,672	21.268	-2.61%
2024-09-10	0	23.80	23.80	23.85	23.60	24.10	2,405,065	57,216,684	23.790	21.86	21.86	21.90	21.67	22.13	2,618,800	21.848	-0.83%
2024-09-09	0	24.00	23.95	24.00	23.75	24.85	5,116,561	123,147,906	24.068	22.04	22.00	22.04	21.81	22.82	5,571,262	22.104	-3.81%
2024-09-05	0	24.95	24.90	24.95	24.80	25.40	2,448,784	61,173,374	24.981	22.91	22.87	22.91	22.78	23.33	2,666,404	22.942	-0.60%
2024-09-04	0	25.10	25.05	25.10	24.95	25.40	1,915,732	48,114,520	25.115	23.05	23.01	23.05	22.91	23.33	2,085,980	23.066	-0.59%
2024-09-03	0	25.25	25.25	25.35	24.90	25.45	2,542,479	63,957,838	25.156	23.19	23.19	23.28	22.87	23.37	2,768,425	23.103	0.40%
2024-09-02	0	25.15	25.15	25.25	24.95	25.40	1,779,623	44,868,444	25.212	23.10	23.10	23.19	22.91	23.33	1,937,775	23.155	-0.59%
2024-08-30	0	25.30	25.15	25.30	24.35	25.55	6,264,549	157,478,897	25.138	23.24	23.10	23.24	22.36	23.46	6,821,270	23.086	-1.36%
2024-08-29	0	25.65	25.60	25.65	25.30	26.25	2,998,309	77,330,210	25.791	23.56	23.51	23.56	23.24	24.11	3,264,764	23.686	0.20%
2024-08-28	0	25.60	25.55	25.60	25.30	25.80	3,753,579	95,976,781	25.569	23.51	23.46	23.51	23.24	23.69	4,087,154	23.483	0.00%
2024-08-27	0	25.60	25.60	25.65	25.05	25.75	1,582,150	40,194,440	25.405	23.51	23.51	23.56	23.01	23.65	1,722,753	23.332	1.19%
2024-08-26	0	25.30	25.25	25.30	24.95	25.35	1,316,361	33,222,466	25.238	23.24	23.19	23.24	22.91	23.28	1,433,344	23.178	0.80%
2024-08-23	0	25.10	25.10	25.15	24.95	25.45	1,928,253	48,427,010	25.114	23.05	23.05	23.10	22.91	23.37	2,099,614	23.065	-1.38%
2024-08-22	0	25.45	25.45	25.50	25.00	25.80	2,578,500	65,330,700	25.337	23.37	23.37	23.42	22.96	23.69	2,807,647	23.269	-0.78%
2024-08-21	0	25.65	25.60	25.65	25.35	25.75	2,535,308	64,661,267	25.504	23.56	23.51	23.56	23.28	23.65	2,760,617	23.423	-0.19%
2024-08-20	0	25.70	25.65	25.70	25.50	26.05	2,007,534	51,540,241	25.673	23.60	23.56	23.60	23.42	23.92	2,185,941	23.578	-0.77%
2024-08-19	0	25.90	25.85	25.90	25.80	26.40	1,906,000	49,680,050	26.065	23.79	23.74	23.79	23.69	24.25	2,075,383	23.938	0.19%
2024-08-16	0	25.85	25.80	25.85	25.70	26.25	2,274,013	59,004,986	25.948	23.74	23.69	23.74	23.60	24.11	2,476,101	23.830	0.19%
2024-08-15	0	25.80	25.75	25.80	25.65	26.30	3,501,500	90,995,674	25.988	23.69	23.65	23.69	23.56	24.15	3,812,673	23.867	-1.90%
2024-08-14	0	26.30	26.30	26.40	26.20	26.55	1,398,916	36,869,380	26.356	24.15	24.15	24.25	24.06	24.38	1,523,236	24.205	-1.50%
2024-08-13	0	26.70	26.70	26.75	26.25	26.95	2,193,874	58,211,862	26.534	24.52	24.52	24.57	24.11	24.75	2,388,840	24.368	-0.19%
2024-08-12	0	26.75	26.75	26.80	26.65	27.15	1,302,862	34,919,378	26.802	24.57	24.57	24.61	24.47	24.93	1,418,645	24.615	-0.19%
2024-08-09	0	26.80	26.75	26.80	26.75	27.20	1,872,000	50,421,562	26.935	24.61	24.57	24.61	24.57	24.98	2,038,362	24.736	-0.56%
2024-08-08	0	26.95	26.90	26.95	26.80	27.30	2,558,130	69,035,082	26.987	24.75	24.70	24.75	24.61	25.07	2,785,467	24.784	-0.92%
2024-08-07	0	27.20	27.15	27.20	26.50	27.25	2,888,911	77,945,005	26.981	24.98	24.93	24.98	24.34	25.03	3,145,644	24.779	3.23%
2024-08-06	0	26.35	26.30	26.35	25.70	26.50	2,422,813	63,557,181	26.233	24.20	24.15	24.20	23.60	24.34	2,638,125	24.092	2.13%
2024-08-05	0	25.80	25.75	25.85	25.50	26.55	3,804,134	98,970,593	26.017	23.69	23.65	23.74	23.42	24.38	4,142,202	23.893	-0.96%
2024-08-02	0	26.05	26.00	26.05	25.75	26.20	2,330,681	60,501,312	25.959	23.92	23.88	23.92	23.65	24.06	2,537,805	23.840	-0.38%
2024-08-01	0	26.15	26.15	26.20	25.90	26.25	1,915,059	49,887,530	26.050	24.02	24.02	24.06	23.79	24.11	2,085,247	23.924	0.77%
2024-07-31	0	25.95	25.95	26.00	25.20	26.15	3,556,003	92,001,797	25.872	23.83	23.83	23.88	23.14	24.02	3,872,020	23.761	2.17%
2024-07-30	0	25.40	25.40	25.45	25.40	26.50	3,528,165	90,400,537	25.623	23.33	23.33	23.37	23.33	24.34	3,841,708	23.531	-3.24%
2024-07-29	0	26.25	26.25	26.30	25.80	26.50	2,444,944	63,959,865	26.160	24.11	24.11	24.15	23.69	24.34	2,662,223	24.025	0.96%
2024-07-26	0	26.00	26.00	26.05	25.60	26.20	2,010,192	52,059,926	25.898	23.88	23.88	23.92	23.51	24.06	2,188,835	23.784	0.58%
2024-07-25	0	25.85	25.85	25.90	25.75	26.70	3,855,670	100,186,927	25.984	23.74	23.74	23.79	23.65	24.52	4,198,318	23.864	-2.82%
2024-07-24	0	26.60	26.50	26.60	25.85	26.80	3,159,000	83,931,362	26.569	24.43	24.34	24.43	23.74	24.61	3,439,736	24.401	2.31%
2024-07-23	0	26.00	25.95	26.00	25.85	26.55	2,350,000	61,659,375	26.238	23.88	23.83	23.88	23.74	24.38	2,558,841	24.097	-0.19%
2024-07-22	0	26.05	26.00	26.05	25.25	26.15	1,486,820	38,298,850	25.759	23.92	23.88	23.92	23.19	24.02	1,618,951	23.657	1.96%
2024-07-19	0	25.55	25.50	25.55	25.40	26.05	1,354,059	34,616,755	25.565	23.46	23.42	23.46	23.33	23.92	1,474,392	23.479	-1.54%
2024-07-18	0	25.95	25.95	26.05	25.40	26.15	1,400,000	36,333,040	25.952	23.83	23.83	23.92	23.33	24.02	1,524,416	23.834	1.37%
2024-07-17	0	25.60	25.55	25.60	25.45	26.05	2,395,256	61,391,903	25.631	23.51	23.46	23.51	23.37	23.92	2,608,119	23.539	-1.16%
2024-07-16	0	25.90	25.85	25.90	25.85	26.35	1,454,757	37,934,743	26.076	23.79	23.74	23.79	23.74	24.20	1,584,039	23.948	-1.52%
2024-07-15	0	26.30	26.20	26.30	25.90	26.40	2,019,105	52,759,636	26.130	24.15	24.06	24.15	23.79	24.25	2,198,540	23.998	0.00%
2024-07-12	0	26.30	26.25	26.30	25.95	26.45	2,391,800	62,533,764	26.145	24.15	24.11	24.15	23.83	24.29	2,604,356	24.011	0.96%
2024-07-11	0	26.05	26.00	26.05	25.80	26.15	1,541,597	40,102,284	26.013	23.92	23.88	23.92	23.69	24.02	1,678,596	23.890	0.97%
2024-07-10	0	25.80	25.75	25.80	25.60	26.70	1,649,703	42,950,276	26.035	23.69	23.65	23.69	23.51	24.52	1,796,310	23.910	-3.37%
2024-07-09	0	26.70	26.65	26.70	26.50	26.90	1,485,278	39,603,983	26.664	24.52	24.47	24.52	24.34	24.70	1,617,272	24.488	-0.37%
2024-07-08	0	26.80	26.75	26.80	26.65	27.00	1,452,941	38,933,858	26.797	24.61	24.57	24.61	24.47	24.80	1,582,062	24.610	-0.74%
2024-07-05	0	27.00	26.95	27.00	26.70	27.30	1,290,810	34,824,190	26.979	24.80	24.75	24.80	24.52	25.07	1,405,522	24.777	-0.55%
2024-07-04	0	27.15	27.10	27.15	26.90	27.45	1,483,561	40,321,436	27.179	24.93	24.89	24.93	24.70	25.21	1,615,403	24.961	0.93%
2024-07-03	0	26.90	26.85	26.90	26.40	27.10	2,205,761	59,047,883	26.770	24.70	24.66	24.70	24.25	24.89	2,401,784	24.585	1.32%
2024-07-02	0	26.55	26.55	26.60	26.30	26.85	1,853,199	49,299,436	26.602	24.38	24.38	24.43	24.15	24.66	2,017,890	24.431	1.34%
2024-06-28	0	26.20	26.15	26.20	25.80	26.60	2,150,500	56,442,900	26.246	24.06	24.02	24.06	23.69	24.43	2,341,612	24.104	1.35%
2024-06-27	0	25.85	25.75	25.85	25.70	26.15	2,060,000	53,281,237	25.865	23.74	23.65	23.74	23.60	24.02	2,243,069	23.754	-0.96%
2024-06-26	0	26.10	26.05	26.10	25.65	26.25	2,502,000	65,224,262	26.069	23.97	23.92	23.97	23.56	24.11	2,724,349	23.941	0.77%
2024-06-25	0	25.90	25.85	25.90	25.60	26.20	2,073,146	53,708,514	25.907	23.79	23.74	23.79	23.51	24.06	2,257,383	23.792	0.78%
2024-06-24	0	25.70	25.60	25.70	25.05	25.70	2,467,908	62,704,908	25.408	23.60	23.51	23.60	23.01	23.60	2,687,227	23.334	0.59%
2024-06-21	0	25.55	25.50	25.55	25.55	26.10	3,766,668	96,594,882	25.645	23.46	23.42	23.46	23.46	23.97	4,101,406	23.552	-1.73%
2024-06-20	0	26.00	25.95	26.00	25.70	26.25	2,574,747	66,802,184	25.945	23.88	23.83	23.88	23.60	24.11	2,803,561	23.828	-0.38%
2024-06-19	0	26.10	26.05	26.10	25.25	26.25	3,997,773	103,184,203	25.810	23.97	23.92	23.97	23.19	24.11	4,353,049	23.704	2.55%
2024-06-18	0	25.45	25.45	25.50	25.30	25.90	4,206,093	107,110,329	25.466	23.37	23.37	23.42	23.24	23.79	4,579,882	23.387	-1.74%
2024-06-17	0	25.90	25.90	25.95	25.70	26.85	5,808,550	151,224,390	26.035	23.79	23.79	23.83	23.60	24.66	6,324,747	23.910	-3.54%
2024-06-14	0	26.85	26.80	26.85	26.50	27.30	3,532,160	95,382,919	27.004	24.66	24.61	24.66	24.34	25.07	3,846,058	24.800	-0.74%
2024-06-13	0	27.05	26.95	27.05	26.60	27.10	3,606,500	96,901,100	26.868	24.84	24.75	24.84	24.43	24.89	3,927,004	24.676	1.69%
2024-06-12	0	26.60	26.60	26.65	26.55	27.10	3,139,141	83,873,243	26.719	24.43	24.43	24.47	24.38	24.89	3,418,112	24.538	-2.03%
2024-06-11	0	27.15	27.10	27.15	26.95	28.45	4,093,917	111,924,760	27.339	24.93	24.89	24.93	24.75	26.13	4,457,737	25.108	-4.00%
2024-06-07	0	28.95	28.90	28.95	28.70	29.35	4,072,832	118,076,508	28.991	25.97	25.93	25.97	25.75	26.33	4,539,846	26.009	-0.69%
2024-06-06	0	29.15	29.10	29.15	28.55	29.20	3,132,000	90,488,378	28.892	26.15	26.11	26.15	25.61	26.20	3,491,133	25.919	2.82%
2024-06-05	0	28.35	28.35	28.50	28.35	28.90	1,853,500	53,125,057	28.662	25.43	25.43	25.57	25.43	25.93	2,066,033	25.714	-1.39%
2024-06-04	0	28.75	28.75	28.80	27.95	28.85	3,421,521	97,359,776	28.455	25.79	25.79	25.84	25.07	25.88	3,813,852	25.528	0.70%
2024-06-03	0	28.55	28.45	28.55	27.60	28.80	3,409,491	96,215,201	28.220	25.61	25.52	25.61	24.76	25.84	3,800,442	25.317	3.82%
2024-05-31	0	27.50	27.45	27.50	27.35	28.35	8,979,923	248,376,923	27.659	24.67	24.63	24.67	24.54	25.43	10,009,611	24.814	0.18%
2024-05-30	0	27.45	27.45	27.50	27.30	28.20	2,242,989	61,994,651	27.639	24.63	24.63	24.67	24.49	25.30	2,500,183	24.796	-1.96%
2024-05-29	0	28.00	28.00	28.05	27.85	28.35	1,714,500	48,193,987	28.110	25.12	25.12	25.16	24.99	25.43	1,911,094	25.218	-0.88%
2024-05-28	0	28.25	28.25	28.30	28.00	28.60	1,824,561	51,772,629	28.375	25.34	25.34	25.39	25.12	25.66	2,033,775	25.456	0.53%
2024-05-27	0	28.10	28.10	28.15	27.60	28.20	2,448,960	68,436,165	27.945	25.21	25.21	25.25	24.76	25.30	2,729,771	25.070	1.26%
2024-05-24	0	27.75	27.65	27.75	27.60	28.20	2,096,532	58,367,416	27.840	24.90	24.81	24.90	24.76	25.30	2,336,932	24.976	-0.54%
2024-05-23	0	27.90	27.75	27.90	27.65	28.35	2,688,269	75,131,486	27.948	25.03	24.90	25.03	24.81	25.43	2,996,521	25.073	-0.53%
2024-05-22	0	28.05	28.00	28.05	27.75	28.20	1,739,187	48,725,436	28.016	25.16	25.12	25.16	24.90	25.30	1,938,612	25.134	1.08%
2024-05-21	0	27.75	27.70	27.75	27.60	28.35	1,565,337	43,609,483	27.859	24.90	24.85	24.90	24.76	25.43	1,744,827	24.994	-1.42%
2024-05-20	0	28.15	28.10	28.20	27.90	28.45	2,179,124	61,159,339	28.066	25.25	25.21	25.30	25.03	25.52	2,428,995	25.179	0.18%
2024-05-17	0	28.10	28.10	28.20	27.70	28.30	3,515,260	98,607,143	28.051	25.21	25.21	25.30	24.85	25.39	3,918,339	25.166	-0.53%
2024-05-16	0	28.25	28.15	28.25	28.05	28.60	3,605,937	102,097,191	28.314	25.34	25.25	25.34	25.16	25.66	4,019,414	25.401	0.89%
2024-05-14	0	28.00	27.95	28.00	27.85	28.50	1,735,171	48,770,580	28.107	25.12	25.07	25.12	24.99	25.57	1,934,135	25.216	-1.23%
2024-05-13	0	28.35	28.30	28.35	27.35	28.45	4,033,311	113,171,123	28.059	25.43	25.39	25.43	24.54	25.52	4,495,793	25.173	3.28%
2024-05-10	0	27.45	27.45	27.50	26.40	27.50	3,766,084	102,437,537	27.200	24.63	24.63	24.67	23.68	24.67	4,197,924	24.402	3.78%
2024-05-09	0	26.45	26.45	26.55	26.15	26.60	2,889,952	76,219,694	26.374	23.73	23.73	23.82	23.46	23.86	3,221,330	23.661	1.34%
2024-05-08	0	26.10	26.05	26.10	26.05	26.85	2,671,836	70,576,602	26.415	23.42	23.37	23.42	23.37	24.09	2,978,204	23.698	-0.76%
2024-05-07	0	26.30	26.30	26.35	25.90	26.45	2,970,500	77,952,478	26.242	23.59	23.59	23.64	23.24	23.73	3,311,114	23.543	1.74%
2024-05-06	0	25.85	25.85	25.90	25.40	26.10	2,368,805	61,215,475	25.842	23.19	23.19	23.24	22.79	23.42	2,640,425	23.184	2.17%
2024-05-03	0	25.30	25.30	25.35	25.25	25.80	787,420	20,036,859	25.446	22.70	22.70	22.74	22.65	23.15	877,710	22.829	0.40%
2024-05-02	0	25.20	25.15	25.20	24.70	25.30	872,296	21,863,696	25.065	22.61	22.56	22.61	22.16	22.70	972,318	22.486	0.40%
2024-04-30	0	25.10	25.10	25.25	25.05	25.60	2,206,257	55,839,852	25.310	22.52	22.52	22.65	22.47	22.97	2,459,239	22.706	-0.99%
2024-04-29	0	25.35	25.35	25.55	25.10	25.65	2,339,500	59,419,025	25.398	22.74	22.74	22.92	22.52	23.01	2,607,760	22.785	1.00%
2024-04-26	0	25.10	25.10	25.20	25.05	25.35	1,810,686	45,659,005	25.216	22.52	22.52	22.61	22.47	22.74	2,018,309	22.622	0.60%
2024-04-25	0	24.95	24.95	25.00	24.60	25.25	2,961,167	73,847,677	24.939	22.38	22.38	22.43	22.07	22.65	3,300,711	22.373	1.22%
2024-04-24	0	24.65	24.65	24.70	24.10	24.80	2,404,256	58,943,200	24.516	22.11	22.11	22.16	21.62	22.25	2,679,941	21.994	2.49%
2024-04-23	0	24.05	24.05	24.15	23.90	24.35	2,215,220	53,500,367	24.151	21.58	21.58	21.67	21.44	21.85	2,469,230	21.667	0.21%
2024-04-22	0	24.00	23.95	24.00	23.80	24.25	1,794,037	43,153,304	24.054	21.53	21.49	21.53	21.35	21.76	1,999,751	21.579	1.05%
2024-04-19	0	23.75	23.75	23.85	23.50	23.95	1,354,134	32,196,920	23.777	21.31	21.31	21.40	21.08	21.49	1,509,407	21.331	0.21%
2024-04-18	0	23.70	23.70	23.85	23.70	24.15	1,445,000	34,552,107	23.911	21.26	21.26	21.40	21.26	21.67	1,610,692	21.452	-0.21%
2024-04-17	0	23.75	23.70	23.75	23.40	23.90	2,117,493	50,113,559	23.666	21.31	21.26	21.31	20.99	21.44	2,360,297	21.232	0.64%
2024-04-16	0	23.60	23.60	23.75	23.55	24.20	2,956,426	70,406,908	23.815	21.17	21.17	21.31	21.13	21.71	3,295,426	21.365	-2.07%
2024-04-15	0	24.10	24.10	24.15	23.90	24.45	3,400,889	82,150,386	24.156	21.62	21.62	21.67	21.44	21.93	3,790,854	21.671	-0.62%
2024-04-12	0	24.25	24.25	24.30	24.20	25.20	5,174,070	126,845,466	24.516	21.76	21.76	21.80	21.71	22.61	5,767,358	21.994	-3.96%
2024-04-11	0	25.25	25.25	25.30	24.50	25.40	3,034,809	76,154,778	25.094	22.65	22.65	22.70	21.98	22.79	3,382,797	22.512	1.61%
2024-04-10	0	24.85	24.80	24.85	24.10	25.10	5,726,689	141,796,200	24.761	22.29	22.25	22.29	21.62	22.52	6,383,343	22.213	3.11%
2024-04-09	0	24.10	24.05	24.10	23.70	24.55	4,036,012	97,697,283	24.206	21.62	21.58	21.62	21.26	22.02	4,498,804	21.716	0.00%
2024-04-08	0	24.10	24.05	24.10	23.30	24.30	4,961,585	118,472,893	23.878	21.62	21.58	21.62	20.90	21.80	5,530,508	21.422	3.21%
2024-04-05	0	23.35	23.30	23.35	23.00	23.90	2,404,411	56,025,503	23.301	20.95	20.90	20.95	20.63	21.44	2,680,114	20.904	-2.30%
2024-04-03	0	23.90	23.85	23.90	23.55	24.30	8,506,925	203,853,321	23.963	21.44	21.40	21.44	21.13	21.80	9,482,377	21.498	3.24%
2024-04-02	0	23.15	23.10	23.15	22.90	23.80	10,875,129	252,888,889	23.254	20.77	20.72	20.77	20.54	21.35	12,122,132	20.862	1.98%
2024-03-28	0	22.70	22.65	22.70	22.05	24.90	26,381,025	606,145,751	22.977	20.36	20.32	20.36	19.78	22.34	29,406,021	20.613	-22.39%
2024-03-27	0	29.25	29.20	29.25	28.85	29.60	1,854,084	54,092,339	29.175	26.24	26.20	26.24	25.88	26.56	2,066,684	26.173	-0.34%
2024-03-26	0	29.35	29.35	29.40	29.15	30.85	2,586,500	77,127,759	29.819	26.33	26.33	26.38	26.15	27.68	2,883,083	26.752	-3.93%
2024-03-25	0	30.55	30.55	30.60	29.95	30.85	777,500	23,763,725	30.564	27.41	27.41	27.45	26.87	27.68	866,653	27.420	0.49%
2024-03-22	0	30.40	30.35	30.40	29.90	30.90	1,441,502	43,730,523	30.337	27.27	27.23	27.27	26.82	27.72	1,606,793	27.216	-0.82%
2024-03-21	0	30.65	30.65	30.75	30.20	30.90	1,946,465	59,596,719	30.618	27.50	27.50	27.59	27.09	27.72	2,169,658	27.468	1.16%
2024-03-20	0	30.30	30.30	30.35	30.20	30.80	1,337,930	40,831,294	30.518	27.18	27.18	27.23	27.09	27.63	1,491,345	27.379	-0.33%
2024-03-19	0	30.40	30.35	30.40	30.30	31.20	1,495,476	46,040,249	30.786	27.27	27.23	27.27	27.18	27.99	1,666,956	27.619	-1.46%
2024-03-18	0	30.85	30.85	30.90	29.80	31.30	4,206,932	129,329,935	30.742	27.68	27.68	27.72	26.73	28.08	4,689,322	27.580	4.22%
2024-03-15	0	29.60	29.60	29.65	29.35	29.85	2,698,409	79,766,363	29.561	26.56	26.56	26.60	26.33	26.78	3,007,824	26.520	-0.50%
2024-03-14	0	29.75	29.60	29.75	29.55	30.10	1,162,150	34,646,612	29.813	26.69	26.56	26.69	26.51	27.00	1,295,409	26.746	-0.67%
2024-03-13	0	29.95	29.90	29.95	29.45	30.20	2,314,612	69,027,973	29.823	26.87	26.82	26.87	26.42	27.09	2,580,018	26.755	1.01%
2024-03-12	0	29.65	29.60	29.70	29.10	29.85	1,980,586	58,292,322	29.432	26.60	26.56	26.64	26.11	26.78	2,207,691	26.404	0.34%
2024-03-11	0	29.55	29.50	29.55	29.35	30.20	1,817,731	53,854,261	29.627	26.51	26.47	26.51	26.33	27.09	2,026,162	26.579	-1.83%
2024-03-08	0	30.10	30.05	30.10	29.65	30.30	1,689,000	50,675,800	30.003	27.00	26.96	27.00	26.60	27.18	1,882,670	26.917	0.50%
2024-03-07	0	29.95	29.85	29.95	29.35	30.25	2,546,708	75,970,947	29.831	26.87	26.78	26.87	26.33	27.14	2,838,728	26.762	1.35%
2024-03-06	0	29.55	29.55	29.65	28.70	29.75	1,534,500	45,104,862	29.394	26.51	26.51	26.60	25.75	26.69	1,710,454	26.370	1.55%
2024-03-05	0	29.10	29.05	29.10	28.85	29.75	3,025,826	88,105,184	29.118	26.11	26.06	26.11	25.88	26.69	3,372,784	26.122	-2.02%
2024-03-04	0	29.70	29.60	29.70	29.45	30.15	1,222,500	36,321,800	29.711	26.64	26.56	26.64	26.42	27.05	1,362,679	26.655	0.00%
2024-03-01	0	29.70	29.70	29.75	29.15	29.95	928,175	27,510,014	29.639	26.64	26.64	26.69	26.15	26.87	1,034,605	26.590	0.68%
2024-02-29	0	29.50	29.45	29.50	29.35	30.10	2,223,500	65,955,368	29.663	26.47	26.42	26.47	26.33	27.00	2,478,459	26.611	-0.84%
2024-02-28	0	29.75	29.70	29.75	29.55	30.20	1,322,693	39,494,602	29.859	26.69	26.64	26.69	26.51	27.09	1,474,360	26.788	-0.83%
2024-02-27	0	30.00	29.95	30.00	29.65	30.30	1,867,492	55,897,757	29.932	26.91	26.87	26.91	26.60	27.18	2,081,629	26.853	-0.99%
2024-02-26	0	30.30	30.15	30.30	30.00	30.90	1,979,499	60,050,110	30.336	27.18	27.05	27.18	26.91	27.72	2,206,479	27.215	-1.14%
2024-02-23	0	30.65	30.60	30.70	30.55	31.10	1,143,628	35,215,474	30.793	27.50	27.45	27.54	27.41	27.90	1,274,763	27.625	-0.65%
2024-02-22	0	30.85	30.75	30.85	29.80	30.90	1,905,755	58,222,523	30.551	27.68	27.59	27.68	26.73	27.72	2,124,280	27.408	3.01%
2024-02-21	0	29.95	29.95	30.00	29.60	30.65	2,096,621	63,474,029	30.274	26.87	26.87	26.91	26.56	27.50	2,337,031	27.160	0.17%
2024-02-20	0	29.90	29.75	29.90	28.70	29.95	2,294,097	67,848,784	29.575	26.82	26.69	26.82	25.75	26.87	2,557,151	26.533	4.00%
2024-02-19	0	28.75	28.75	28.80	28.25	28.95	1,392,125	40,019,863	28.747	25.79	25.79	25.84	25.34	25.97	1,551,754	25.790	2.31%
2024-02-16	0	28.10	28.10	28.15	27.45	28.20	470,438	13,102,132	27.851	25.21	25.21	25.25	24.63	25.30	524,381	24.986	2.00%
2024-02-15	0	27.55	27.50	27.55	27.10	27.55	215,310	5,897,192	27.389	24.72	24.67	24.72	24.31	24.72	239,999	24.572	0.36%
2024-02-14	0	27.45	27.25	27.45	27.05	27.85	282,573	7,732,400	27.364	24.63	24.45	24.63	24.27	24.99	314,974	24.549	-1.44%
2024-02-09	0	27.85	27.85	27.95	27.75	28.75	302,622	8,441,790	27.895	24.99	24.99	25.07	24.90	25.79	337,322	25.026	-3.13%
2024-02-08	0	28.75	28.75	28.80	28.50	28.95	968,124	27,834,665	28.751	25.79	25.79	25.84	25.57	25.97	1,079,135	25.794	0.70%
2024-02-07	0	28.55	28.50	28.55	28.35	28.90	977,006	27,947,058	28.605	25.61	25.57	25.61	25.43	25.93	1,089,035	25.662	0.35%
2024-02-06	0	28.45	28.40	28.45	27.70	28.50	1,592,817	44,802,823	28.128	25.52	25.48	25.52	24.85	25.57	1,775,458	25.235	2.15%
2024-02-05	0	27.85	27.80	27.85	27.40	28.00	1,214,281	33,676,528	27.734	24.99	24.94	24.99	24.58	25.12	1,353,517	24.881	-0.71%
2024-02-02	0	28.05	28.00	28.05	27.70	28.60	1,169,832	33,011,795	28.219	25.16	25.12	25.16	24.85	25.66	1,303,971	25.316	0.54%
2024-02-01	0	27.90	27.85	27.90	27.80	28.55	1,100,500	30,934,675	28.110	25.03	24.99	25.03	24.94	25.61	1,226,689	25.218	-1.41%
2024-01-31	0	28.30	28.25	28.30	27.50	28.45	2,130,257	60,139,534	28.231	25.39	25.34	25.39	24.67	25.52	2,374,524	25.327	2.35%
2024-01-30	0	27.65	27.65	27.75	27.55	28.50	1,251,367	35,041,977	28.003	24.81	24.81	24.90	24.72	25.57	1,394,856	25.122	-3.49%
2024-01-29	0	28.65	28.65	28.70	28.20	28.95	1,657,000	47,481,864	28.655	25.70	25.70	25.75	25.30	25.97	1,847,001	25.708	1.96%
2024-01-26	0	28.10	28.05	28.10	28.00	28.85	1,441,229	40,843,292	28.339	25.21	25.16	25.21	25.12	25.88	1,606,488	25.424	-3.10%
2024-01-25	0	29.00	28.95	29.00	27.80	29.10	1,866,122	53,275,229	28.549	26.02	25.97	26.02	24.94	26.11	2,080,102	25.612	4.32%
2024-01-24	0	27.80	27.75	27.80	26.60	28.10	1,813,494	49,462,965	27.275	24.94	24.90	24.94	23.86	25.21	2,021,439	24.469	4.71%
2024-01-23	0	26.55	26.55	26.60	26.00	26.80	2,018,457	53,321,302	26.417	23.82	23.82	23.86	23.33	24.04	2,249,905	23.699	1.14%
2024-01-22	0	26.25	26.20	26.25	25.95	27.25	2,302,674	60,670,456	26.348	23.55	23.50	23.55	23.28	24.45	2,566,711	23.637	-3.31%
2024-01-19	0	27.15	27.15	27.20	26.85	27.85	1,941,521	52,851,840	27.222	24.36	24.36	24.40	24.09	24.99	2,164,147	24.422	-1.63%
2024-01-18	0	27.60	27.60	27.65	26.20	27.85	2,689,391	72,905,485	27.109	24.76	24.76	24.81	23.50	24.99	2,997,772	24.320	2.22%
2024-01-17	0	27.00	26.95	27.00	26.90	28.65	2,141,285	58,994,269	27.551	24.22	24.18	24.22	24.13	25.70	2,386,817	24.717	-5.92%
2024-01-16	0	28.70	28.70	28.85	28.55	29.20	898,380	25,888,552	28.817	25.75	25.75	25.88	25.61	26.20	1,001,393	25.853	-0.86%
2024-01-15	0	28.95	28.95	29.00	28.50	29.30	939,148	27,187,692	28.949	25.97	25.97	26.02	25.57	26.29	1,046,836	25.971	0.17%
2024-01-12	0	28.90	28.80	28.90	28.20	29.00	1,841,099	52,858,795	28.710	25.93	25.84	25.93	25.30	26.02	2,052,210	25.757	2.12%
2024-01-11	0	28.30	28.30	28.40	28.10	28.60	1,476,278	41,950,868	28.417	25.39	25.39	25.48	25.21	25.66	1,645,556	25.493	-0.53%
2024-01-10	0	28.45	28.45	28.55	28.05	28.60	1,591,006	45,090,145	28.341	25.52	25.52	25.61	25.16	25.66	1,773,440	25.425	0.35%
2024-01-09	0	28.35	28.35	28.45	28.20	28.70	2,518,050	71,814,320	28.520	25.43	25.43	25.52	25.30	25.75	2,806,784	25.586	0.00%
2024-01-08	0	28.35	28.30	28.35	28.20	29.00	1,593,650	45,379,784	28.475	25.43	25.39	25.43	25.30	26.02	1,776,387	25.546	-0.70%
2024-01-05	0	28.55	28.55	28.60	28.40	29.10	1,891,643	54,304,156	28.707	25.61	25.61	25.66	25.48	26.11	2,108,549	25.754	0.53%
2024-01-04	0	28.40	28.30	28.45	27.90	28.50	1,173,157	33,247,007	28.340	25.48	25.39	25.52	25.03	25.57	1,307,678	25.424	1.07%
2024-01-03	0	28.10	28.00	28.10	27.20	28.20	1,978,493	55,217,219	27.909	25.21	25.12	25.21	24.40	25.30	2,205,358	25.038	2.37%
2024-01-02	0	27.45	27.40	27.45	27.15	27.65	1,095,695	30,065,115	27.439	24.63	24.58	24.63	24.36	24.81	1,221,334	24.617	1.10%
2023-12-29	0	27.15	27.10	27.15	26.60	27.20	865,762	23,370,171	26.994	24.36	24.31	24.36	23.86	24.40	965,035	24.217	0.74%
2023-12-28	0	26.95	26.90	26.95	26.50	27.00	677,171	18,140,942	26.789	24.18	24.13	24.18	23.77	24.22	754,819	24.033	1.70%
2023-12-27	0	26.50	26.40	26.50	25.85	26.60	869,500	22,879,800	26.314	23.77	23.68	23.77	23.19	23.86	969,202	23.607	2.51%
2023-12-22	0	25.85	25.80	25.85	25.60	26.20	1,413,597	36,554,334	25.859	23.19	23.15	23.19	22.97	23.50	1,575,688	23.199	0.00%
2023-12-21	0	25.85	25.85	25.90	25.60	25.95	651,212	16,783,236	25.772	23.19	23.19	23.24	22.97	23.28	725,884	23.121	0.19%
2023-12-20	0	25.80	25.80	25.85	25.60	26.05	468,852	12,119,294	25.849	23.15	23.15	23.19	22.97	23.37	522,613	23.190	-0.19%
2023-12-19	0	25.85	25.85	25.90	25.40	26.05	1,244,550	32,081,772	25.778	23.19	23.19	23.24	22.79	23.37	1,387,257	23.126	-0.19%
2023-12-18	0	25.90	25.80	25.90	25.50	26.00	1,003,395	25,870,782	25.783	23.24	23.15	23.24	22.88	23.33	1,118,450	23.131	0.78%
2023-12-15	0	25.70	25.65	25.70	25.55	26.10	1,920,800	49,475,754	25.758	23.06	23.01	23.06	22.92	23.42	2,141,050	23.108	0.59%
2023-12-14	0	25.55	25.50	25.55	25.30	25.80	1,143,000	29,151,887	25.505	22.92	22.88	22.92	22.70	23.15	1,274,063	22.881	1.19%
2023-12-13	0	25.25	25.20	25.25	25.20	25.60	1,106,500	27,994,437	25.300	22.65	22.61	22.65	22.61	22.97	1,233,377	22.697	-1.56%
2023-12-12	0	25.65	25.60	25.65	25.25	25.65	907,311	23,163,321	25.530	23.01	22.97	23.01	22.65	23.01	1,011,348	22.903	0.59%
2023-12-11	0	25.50	25.50	25.55	25.00	25.55	821,944	20,736,737	25.229	22.88	22.88	22.92	22.43	22.92	916,193	22.634	-0.58%
2023-12-08	0	25.65	25.65	25.70	25.50	26.20	957,100	24,662,200	25.768	23.01	23.01	23.06	22.88	23.50	1,066,846	23.117	-1.16%
2023-12-07	0	25.95	25.90	25.95	25.70	26.55	822,399	21,398,396	26.019	23.28	23.24	23.28	23.06	23.82	916,700	23.343	-2.08%
2023-12-06	0	26.50	26.45	26.50	25.50	26.65	2,187,639	57,305,802	26.195	23.77	23.73	23.77	22.88	23.91	2,438,486	23.501	4.33%
2023-12-05	0	25.40	25.30	25.40	25.20	25.75	1,359,500	34,609,562	25.458	22.79	22.70	22.79	22.61	23.10	1,515,388	22.839	-1.17%
2023-12-04	0	25.70	25.70	25.75	25.55	25.90	1,148,153	29,564,560	25.750	23.06	23.06	23.10	22.92	23.24	1,279,807	23.101	0.00%
2023-12-01	0	25.70	25.70	25.75	25.65	25.95	876,585	22,580,601	25.760	23.06	23.06	23.10	23.01	23.28	977,099	23.110	-0.77%
2023-11-30	0	25.90	25.85	25.90	25.45	26.10	1,616,161	41,791,690	25.859	23.24	23.19	23.24	22.83	23.42	1,801,479	23.199	0.39%
2023-11-29	0	25.80	25.75	25.80	25.65	26.25	1,948,511	50,275,755	25.802	23.15	23.10	23.15	23.01	23.55	2,171,938	23.148	-1.34%
2023-11-28	0	26.15	26.10	26.15	25.85	26.15	638,000	16,595,597	26.012	23.46	23.42	23.46	23.19	23.46	711,157	23.336	0.19%
2023-11-27	0	26.10	26.05	26.10	25.85	26.30	1,622,796	42,179,782	25.992	23.42	23.37	23.42	23.19	23.59	1,808,875	23.318	-0.95%
2023-11-24	0	26.35	26.25	26.35	26.25	26.50	696,000	18,309,346	26.307	23.64	23.55	23.64	23.55	23.77	775,807	23.600	-0.75%
2023-11-23	0	26.55	26.55	26.60	25.85	26.60	1,351,430	35,507,525	26.274	23.82	23.82	23.86	23.19	23.86	1,506,393	23.571	1.14%
2023-11-22	0	26.25	26.20	26.25	25.95	27.05	3,266,363	85,661,577	26.225	23.55	23.50	23.55	23.28	24.27	3,640,902	23.528	-2.23%
2023-11-21	0	26.85	26.75	26.85	26.75	27.25	1,313,817	35,502,914	27.023	24.09	24.00	24.09	24.00	24.45	1,464,467	24.243	0.00%
2023-11-20	0	26.85	26.80	26.85	26.50	26.90	1,005,283	26,815,351	26.674	24.09	24.04	24.09	23.77	24.13	1,120,554	23.930	0.75%
2023-11-17	0	26.65	26.65	26.70	26.60	27.00	677,000	18,089,112	26.720	23.91	23.91	23.95	23.86	24.22	754,629	23.971	-1.84%
2023-11-16	0	27.15	27.05	27.15	26.75	27.20	1,153,346	31,219,747	27.069	24.36	24.27	24.36	24.00	24.40	1,285,595	24.284	0.93%
2023-11-15	0	26.90	26.85	26.90	26.35	26.90	731,748	19,540,630	26.704	24.13	24.09	24.13	23.64	24.13	815,654	23.957	2.67%
2023-11-14	0	26.20	26.20	26.25	25.95	26.30	557,750	14,548,225	26.084	23.50	23.50	23.55	23.28	23.59	621,705	23.401	1.35%
2023-11-13	0	25.85	25.85	25.90	25.50	25.95	828,547	21,271,460	25.673	23.19	23.19	23.24	22.88	23.28	923,553	23.032	0.78%
2023-11-10	0	25.65	25.60	25.65	25.55	25.85	618,500	15,855,966	25.636	23.01	22.97	23.01	22.92	23.19	689,421	22.999	-0.58%
2023-11-09	0	25.80	25.80	25.85	25.70	26.00	819,268	21,186,966	25.861	23.15	23.15	23.19	23.06	23.33	913,210	23.201	0.19%
2023-11-08	0	25.75	25.75	25.80	25.70	26.45	2,330,952	60,591,064	25.994	23.10	23.10	23.15	23.06	23.73	2,598,232	23.320	-2.46%
2023-11-07	0	26.40	26.40	26.45	26.35	27.20	1,221,967	32,467,221	26.570	23.68	23.68	23.73	23.64	24.40	1,362,085	23.836	-3.12%
2023-11-06	0	27.25	27.15	27.25	26.75	27.30	884,019	23,949,529	27.092	24.45	24.36	24.45	24.00	24.49	985,386	24.305	2.06%
2023-11-03	0	26.70	26.70	26.75	26.25	26.85	570,482	15,202,616	26.649	23.95	23.95	24.00	23.55	24.09	635,897	23.907	1.14%
2023-11-02	0	26.40	26.30	26.40	26.30	26.65	485,500	12,810,400	26.386	23.68	23.59	23.68	23.59	23.91	541,170	23.672	0.96%
2023-11-01	0	26.15	26.15	26.25	25.85	26.30	574,000	14,990,550	26.116	23.46	23.46	23.55	23.19	23.59	639,818	23.429	0.38%
2023-10-31	0	26.05	26.05	26.10	25.95	26.60	1,566,071	40,997,205	26.178	23.37	23.37	23.42	23.28	23.86	1,745,645	23.485	-1.33%
2023-10-30	0	26.40	26.40	26.45	26.10	26.75	1,387,000	36,569,157	26.366	23.68	23.68	23.73	23.42	24.00	1,546,041	23.653	-1.49%
2023-10-27	0	26.80	26.80	26.90	26.25	27.10	1,121,272	29,913,564	26.678	24.04	24.04	24.13	23.55	24.31	1,249,843	23.934	1.32%
2023-10-26	0	26.45	26.45	26.50	26.15	26.70	670,001	17,752,714	26.497	23.73	23.73	23.77	23.46	23.95	746,827	23.771	0.00%
2023-10-25	0	26.45	26.45	26.50	26.40	27.00	949,660	25,286,740	26.627	23.73	23.73	23.77	23.68	24.22	1,058,553	23.888	0.38%
2023-10-24	0	26.35	26.30	26.35	25.85	26.70	981,810	25,765,347	26.243	23.64	23.59	23.64	23.19	23.95	1,094,390	23.543	0.57%
2023-10-20	0	26.20	26.15	26.20	26.10	27.05	1,233,000	32,551,975	26.401	23.50	23.46	23.50	23.42	24.27	1,374,383	23.685	-1.87%
2023-10-19	0	26.70	26.70	26.75	26.60	27.10	734,000	19,604,550	26.709	23.95	23.95	24.00	23.86	24.31	818,165	23.962	-0.74%
2023-10-18	0	26.90	26.85	26.90	26.75	27.20	566,342	15,244,528	26.918	24.13	24.09	24.13	24.00	24.40	631,282	24.149	-0.55%
2023-10-17	0	27.05	27.05	27.10	26.85	27.20	649,000	17,557,937	27.054	24.27	24.27	24.31	24.09	24.40	723,418	24.271	0.37%
2023-10-16	0	26.95	26.90	26.95	26.80	27.25	1,020,393	27,487,644	26.938	24.18	24.13	24.18	24.04	24.45	1,137,397	24.167	-0.37%
2023-10-13	0	27.05	27.00	27.05	26.90	27.30	739,974	20,008,548	27.040	24.27	24.22	24.27	24.13	24.49	824,824	24.258	-1.28%
2023-10-12	0	27.40	27.40	27.45	27.15	27.70	1,507,138	41,423,277	27.485	24.58	24.58	24.63	24.36	24.85	1,679,955	24.657	0.92%
2023-10-11	0	27.15	27.10	27.15	26.85	27.30	1,239,987	33,542,963	27.051	24.36	24.31	24.36	24.09	24.49	1,382,171	24.268	0.56%
2023-10-10	0	27.00	27.00	27.05	26.75	27.30	1,425,766	38,479,604	26.989	24.22	24.22	24.27	24.00	24.49	1,589,252	24.212	0.75%
2023-10-09	0	26.80	26.80	26.85	26.65	27.10	700,052	18,842,875	26.916	24.04	24.04	24.09	23.91	24.31	780,324	24.148	0.94%
2023-10-06	0	26.55	26.55	26.60	25.85	26.80	615,703	16,334,581	26.530	23.82	23.82	23.86	23.19	24.04	686,303	23.801	2.71%
2023-10-05	0	25.85	25.85	25.90	25.50	26.00	545,500	14,091,718	25.833	23.19	23.19	23.24	22.88	23.33	608,050	23.175	0.19%
2023-10-04	0	25.80	25.80	25.85	25.75	26.10	575,413	14,872,680	25.847	23.15	23.15	23.19	23.10	23.42	641,393	23.188	-1.34%
2023-10-03	0	26.15	26.10	26.15	25.90	27.00	727,303	18,981,390	26.098	23.46	23.42	23.46	23.24	24.22	810,700	23.414	-3.15%
2023-09-29	0	27.00	26.95	27.00	26.55	27.10	1,038,307	27,884,113	26.855	24.22	24.18	24.22	23.82	24.31	1,157,365	24.093	1.12%
2023-09-28	0	26.70	26.70	26.75	26.50	27.00	1,226,000	32,754,538	26.717	23.95	23.95	24.00	23.77	24.22	1,366,580	23.968	0.00%
2023-09-27	0	26.70	26.65	26.70	26.60	27.10	681,607	18,251,608	26.777	23.95	23.91	23.95	23.86	24.31	759,764	24.023	0.19%
2023-09-26	0	26.65	26.65	26.70	26.50	26.95	1,350,500	36,066,857	26.706	23.91	23.91	23.95	23.77	24.18	1,505,356	23.959	0.00%
2023-09-25	0	26.65	26.65	26.70	26.60	27.35	831,800	22,279,752	26.785	23.91	23.91	23.95	23.86	24.54	927,179	24.030	-1.48%
2023-09-22	0	27.05	27.00	27.05	26.55	27.40	1,689,655	45,460,127	26.905	24.27	24.22	24.27	23.82	24.58	1,883,400	24.137	2.19%
2023-09-21	0	27.40	27.40	27.45	27.40	27.95	1,281,059	35,347,744	27.593	23.75	23.75	23.79	23.75	24.22	1,478,122	23.914	-0.72%
2023-09-20	0	27.60	27.60	27.65	27.50	28.05	990,336	27,378,537	27.646	23.92	23.92	23.96	23.83	24.31	1,142,678	23.960	-1.60%
2023-09-19	0	28.05	28.00	28.05	26.95	28.10	1,943,111	53,536,447	27.552	24.31	24.27	24.31	23.36	24.35	2,242,017	23.879	2.75%
2023-09-18	0	27.30	27.30	27.35	27.15	27.65	2,082,030	56,864,943	27.312	23.66	23.66	23.70	23.53	23.96	2,402,305	23.671	-1.27%
2023-09-15	0	27.65	27.60	27.65	27.10	28.05	2,031,686	56,257,714	27.690	23.96	23.92	23.96	23.49	24.31	2,344,217	23.999	1.28%
2023-09-14	0	27.30	27.25	27.30	26.95	27.60	1,684,530	46,100,016	27.367	23.66	23.62	23.66	23.36	23.92	1,943,659	23.718	1.49%
2023-09-13	0	26.90	26.90	26.95	26.75	27.20	1,854,030	49,896,604	26.913	23.31	23.31	23.36	23.18	23.57	2,139,232	23.325	-0.92%
2023-09-12	0	27.15	27.15	27.25	27.10	27.60	1,652,188	45,078,502	27.284	23.53	23.53	23.62	23.49	23.92	1,906,341	23.647	-1.27%
2023-09-11	0	27.50	27.50	27.65	27.35	27.95	1,550,620	42,778,442	27.588	23.83	23.83	23.96	23.70	24.22	1,789,149	23.910	-1.43%
2023-09-07	0	27.90	27.85	27.90	27.75	28.20	1,113,030	31,087,365	27.930	24.18	24.14	24.18	24.05	24.44	1,284,246	24.207	-0.71%
2023-09-06	0	28.10	28.10	28.20	27.90	28.55	2,621,030	73,690,271	28.115	24.35	24.35	24.44	24.18	24.74	3,024,219	24.367	-1.40%
2023-09-05	0	28.50	28.50	28.55	28.40	29.35	2,290,221	65,723,784	28.698	24.70	24.70	24.74	24.61	25.44	2,642,522	24.872	-2.73%
2023-09-04	0	29.30	29.25	29.30	28.90	29.40	2,461,485	71,804,604	29.171	25.39	25.35	25.39	25.05	25.48	2,840,131	25.282	-0.34%
2023-08-31	0	29.40	29.35	29.40	28.75	30.15	4,429,835	129,947,360	29.335	25.48	25.44	25.48	24.92	26.13	5,111,269	25.424	1.20%
2023-08-30	0	29.05	29.05	29.10	28.80	29.55	1,360,000	39,646,998	29.152	25.18	25.18	25.22	24.96	25.61	1,569,207	25.266	-1.36%
2023-08-29	0	29.45	29.35	29.45	28.70	29.55	1,159,100	33,944,410	29.285	25.52	25.44	25.52	24.87	25.61	1,337,402	25.381	2.97%
2023-08-28	0	28.60	28.60	28.70	28.45	29.90	1,364,500	39,466,877	28.924	24.79	24.79	24.87	24.66	25.91	1,574,399	25.068	-0.69%
2023-08-25	0	28.80	28.80	28.90	28.55	29.20	1,145,640	33,192,246	28.973	24.96	24.96	25.05	24.74	25.31	1,321,872	25.110	-0.69%
2023-08-24	0	29.00	29.00	29.05	28.50	29.25	986,420	28,557,223	28.950	25.13	25.13	25.18	24.70	25.35	1,138,159	25.091	1.93%
2023-08-23	0	28.45	28.45	28.50	28.35	28.85	637,813	18,193,342	28.525	24.66	24.66	24.70	24.57	25.00	735,927	24.722	-0.52%
2023-08-22	0	28.60	28.60	28.65	28.20	28.80	1,412,124	40,292,540	28.533	24.79	24.79	24.83	24.44	24.96	1,629,349	24.729	1.60%
2023-08-21	0	28.15	28.15	28.20	28.10	29.15	1,767,630	50,585,065	28.617	24.40	24.40	24.44	24.35	25.26	2,039,542	24.802	-3.43%
2023-08-18	0	29.15	29.15	29.25	29.15	29.95	1,121,000	32,999,435	29.437	25.26	25.26	25.35	25.26	25.96	1,293,442	25.513	-2.18%
2023-08-17	0	29.80	29.75	29.80	29.00	29.85	1,070,406	31,490,442	29.419	25.83	25.78	25.83	25.13	25.87	1,235,065	25.497	0.51%
2023-08-16	0	29.65	29.65	29.70	29.50	30.00	1,172,344	34,842,259	29.720	25.70	25.70	25.74	25.57	26.00	1,352,684	25.758	-0.84%
2023-08-15	0	29.90	29.90	29.95	29.60	30.10	1,674,000	50,049,617	29.898	25.91	25.91	25.96	25.65	26.09	1,931,509	25.912	0.67%
2023-08-14	0	29.70	29.70	29.75	29.55	30.15	994,825	29,591,194	29.745	25.74	25.74	25.78	25.61	26.13	1,147,857	25.780	-1.66%
2023-08-11	0	30.20	30.20	30.30	30.05	30.70	668,663	20,268,105	30.311	26.17	26.17	26.26	26.04	26.61	771,522	26.270	-1.31%
2023-08-10	0	30.60	30.60	30.70	30.50	30.75	592,287	18,129,956	30.610	26.52	26.52	26.61	26.43	26.65	683,398	26.529	-0.33%
2023-08-09	0	30.70	30.60	30.70	30.10	30.90	715,058	21,882,762	30.603	26.61	26.52	26.61	26.09	26.78	825,054	26.523	0.33%
2023-08-08	0	30.60	30.60	30.65	30.35	31.00	844,435	25,885,742	30.655	26.52	26.52	26.56	26.30	26.87	974,333	26.568	0.00%
2023-08-07	0	30.60	30.60	30.70	30.20	30.70	674,694	20,612,872	30.551	26.52	26.52	26.61	26.17	26.61	778,481	26.478	-0.16%
2023-08-04	0	30.65	30.65	30.70	30.45	30.90	756,844	23,168,105	30.611	26.56	26.56	26.61	26.39	26.78	873,268	26.530	0.66%
2023-08-03	0	30.45	30.40	30.45	30.10	30.70	601,847	18,308,493	30.421	26.39	26.35	26.39	26.09	26.61	694,428	26.365	0.16%
2023-08-02	0	30.40	30.35	30.40	30.30	31.00	904,115	27,614,417	30.543	26.35	26.30	26.35	26.26	26.87	1,043,194	26.471	-1.94%
2023-08-01	0	31.00	30.90	31.00	30.70	31.25	1,135,939	35,154,174	30.947	26.87	26.78	26.87	26.61	27.08	1,310,679	26.821	0.16%
2023-07-31	0	30.95	30.95	31.00	30.95	31.80	2,369,544	73,658,824	31.086	26.82	26.82	26.87	26.82	27.56	2,734,047	26.941	-1.12%
2023-07-28	0	31.30	31.20	31.30	30.15	31.80	4,299,300	133,631,840	31.082	27.13	27.04	27.13	26.13	27.56	4,960,654	26.938	8.12%
2023-07-27	0	28.95	28.90	28.95	28.95	29.35	427,703	12,450,796	29.111	25.09	25.05	25.09	25.09	25.44	493,496	25.230	-0.86%
2023-07-26	0	29.20	29.15	29.20	28.80	29.35	1,109,142	32,383,124	29.197	25.31	25.26	25.31	24.96	25.44	1,279,760	25.304	1.92%
2023-07-25	0	28.65	28.65	28.70	28.30	28.85	1,235,976	35,285,534	28.549	24.83	24.83	24.87	24.53	25.00	1,426,104	24.743	1.42%
2023-07-24	0	28.25	28.20	28.25	27.90	28.40	1,063,193	29,898,172	28.121	24.48	24.44	24.48	24.18	24.61	1,226,742	24.372	0.18%
2023-07-21	0	28.20	28.20	28.25	28.10	28.50	911,040	25,713,115	28.224	24.44	24.44	24.48	24.35	24.70	1,051,184	24.461	0.53%
2023-07-20	0	28.05	28.05	28.15	28.00	28.45	675,414	19,035,117	28.183	24.31	24.31	24.40	24.27	24.66	779,312	24.426	-0.36%
2023-07-19	0	28.15	28.15	28.20	28.00	28.70	1,397,514	39,355,484	28.161	24.40	24.40	24.44	24.27	24.87	1,612,491	24.407	-0.88%
2023-07-18	0	28.40	28.35	28.40	28.15	28.75	1,358,492	38,587,738	28.405	24.61	24.57	24.61	24.40	24.92	1,567,467	24.618	-1.39%
2023-07-14	0	28.80	28.60	28.80	28.25	28.85	805,982	23,102,008	28.663	24.96	24.79	24.96	24.48	25.00	929,965	24.842	1.59%
2023-07-13	0	28.35	28.35	28.40	28.05	28.50	1,642,500	46,402,725	28.251	24.57	24.57	24.61	24.31	24.70	1,895,163	24.485	1.07%
2023-07-12	0	28.05	28.00	28.05	27.70	28.30	1,149,625	32,176,358	27.989	24.31	24.27	24.31	24.01	24.53	1,326,470	24.257	-0.36%
2023-07-11	0	28.15	28.10	28.15	27.90	28.30	863,694	24,256,088	28.084	24.40	24.35	24.40	24.18	24.53	996,555	24.340	0.54%
2023-07-10	0	28.00	27.95	28.00	27.70	28.40	811,000	22,714,931	28.009	24.27	24.22	24.27	24.01	24.61	935,755	24.274	0.36%
2023-07-07	0	27.90	27.90	28.00	27.75	28.10	646,500	18,053,519	27.925	24.18	24.18	24.27	24.05	24.35	745,950	24.202	-0.53%
2023-07-06	0	28.05	28.00	28.05	27.85	28.70	1,156,883	32,525,883	28.115	24.31	24.27	24.31	24.14	24.87	1,334,844	24.367	-1.92%
2023-07-05	0	28.60	28.55	28.60	28.50	28.90	637,425	18,265,823	28.656	24.79	24.74	24.79	24.70	25.05	735,479	24.835	-0.35%
2023-07-04	0	28.70	28.70	28.80	28.50	28.85	584,927	16,806,787	28.733	24.87	24.87	24.96	24.70	25.00	674,905	24.902	-0.69%
2023-07-03	0	28.90	28.90	28.95	28.40	29.05	1,181,691	34,109,406	28.865	25.05	25.05	25.09	24.61	25.18	1,363,469	25.017	1.94%
2023-06-30	0	28.35	28.35	28.40	28.10	28.50	1,233,500	34,907,252	28.299	24.57	24.57	24.61	24.35	24.70	1,423,247	24.526	0.89%
2023-06-29	0	29.20	29.15	29.20	29.05	29.50	604,500	17,659,764	29.214	24.35	24.31	24.35	24.23	24.60	724,793	24.365	-0.51%
2023-06-28	0	29.35	29.30	29.35	29.00	29.45	709,333	20,769,955	29.281	24.48	24.44	24.48	24.19	24.56	850,487	24.421	0.00%
2023-06-27	0	29.35	29.35	29.40	28.75	29.45	668,981	19,565,470	29.247	24.48	24.48	24.52	23.98	24.56	802,106	24.393	2.09%
2023-06-26	0	28.75	28.70	28.75	28.60	29.30	1,547,500	44,667,684	28.864	23.98	23.94	23.98	23.85	24.44	1,855,446	24.074	-0.35%
2023-06-23	0	28.85	28.80	28.85	28.85	29.90	577,048	16,756,562	29.038	24.06	24.02	24.06	24.06	24.94	691,878	24.219	-3.03%
2023-06-21	0	29.75	29.75	29.80	29.15	30.45	1,409,661	42,132,891	29.889	24.81	24.81	24.85	24.31	25.40	1,690,178	24.928	-1.82%
2023-06-20	0	30.30	30.20	30.30	30.10	30.95	1,596,000	48,434,271	30.347	25.27	25.19	25.27	25.10	25.81	1,913,598	25.311	-2.57%
2023-06-19	0	31.10	31.00	31.10	30.80	31.30	663,021	20,530,818	30.966	25.94	25.85	25.94	25.69	26.11	794,960	25.826	-0.64%
2023-06-16	0	31.30	31.25	31.30	30.15	31.30	5,701,000	177,172,305	31.077	26.11	26.06	26.11	25.15	26.11	6,835,476	25.920	2.29%
2023-06-15	0	30.60	30.60	30.65	30.05	30.85	1,729,862	52,683,645	30.455	25.52	25.52	25.56	25.06	25.73	2,074,098	25.401	0.16%
2023-06-14	0	30.55	30.55	30.60	30.55	31.25	803,863	24,727,567	30.761	25.48	25.48	25.52	25.48	26.06	963,829	25.656	-1.29%
2023-06-13	0	30.95	30.90	30.95	30.80	31.30	801,415	24,816,102	30.965	25.81	25.77	25.81	25.69	26.11	960,893	25.826	-0.80%
2023-06-12	0	31.20	31.20	31.25	31.15	32.00	744,674	23,482,607	31.534	26.02	26.02	26.06	25.98	26.69	892,861	26.300	-1.73%
2023-06-09	0	31.75	31.75	31.80	31.15	31.90	1,350,000	42,756,983	31.672	26.48	26.48	26.52	25.98	26.61	1,618,645	26.415	1.60%
2023-06-08	0	31.25	31.20	31.25	30.85	31.45	1,170,500	36,504,903	31.187	26.06	26.02	26.06	25.73	26.23	1,403,425	26.011	0.81%
2023-06-07	0	31.00	30.95	31.00	30.45	31.35	2,811,500	87,117,738	30.986	25.85	25.81	25.85	25.40	26.15	3,370,977	25.843	0.65%
2023-06-06	0	30.80	30.80	30.85	30.50	31.10	1,307,908	40,305,546	30.817	25.69	25.69	25.73	25.44	25.94	1,568,177	25.702	0.00%
2023-06-05	0	30.80	30.75	30.80	30.50	30.95	2,800,710	86,102,017	30.743	25.69	25.65	25.69	25.44	25.81	3,358,040	25.641	0.00%
2023-06-02	0	30.80	30.80	30.95	30.55	31.35	3,005,581	93,131,796	30.986	25.69	25.69	25.81	25.48	26.15	3,603,680	25.844	1.15%
2023-06-01	0	30.45	30.45	30.55	30.00	30.70	1,585,597	48,217,039	30.409	25.40	25.40	25.48	25.02	25.60	1,901,125	25.362	0.66%
2023-05-31	0	30.25	30.25	30.30	29.90	30.60	3,217,342	97,160,313	30.199	25.23	25.23	25.27	24.94	25.52	3,857,580	25.187	-1.63%
2023-05-30	0	30.75	30.75	30.85	30.20	30.95	1,769,000	54,216,481	30.648	25.65	25.65	25.73	25.19	25.81	2,121,024	25.561	-0.49%
2023-05-29	0	30.90	30.90	30.95	30.70	31.60	1,672,685	51,836,824	30.990	25.77	25.77	25.81	25.60	26.36	2,005,543	25.847	-0.48%
2023-05-25	0	31.05	31.05	31.10	30.55	31.50	2,721,976	84,257,349	30.954	25.90	25.90	25.94	25.48	26.27	3,263,638	25.817	-1.43%
2023-05-24	0	31.50	31.45	31.50	31.00	31.75	1,438,858	45,283,788	31.472	26.27	26.23	26.27	25.85	26.48	1,725,185	26.249	-0.79%
2023-05-23	0	31.75	31.75	31.80	31.60	32.75	1,651,300	52,722,680	31.928	26.48	26.48	26.52	26.36	27.31	1,979,902	26.629	-2.76%
2023-05-22	0	32.65	32.60	32.65	32.30	33.15	1,469,744	47,926,803	32.609	27.23	27.19	27.23	26.94	27.65	1,762,217	27.197	-0.61%
2023-05-19	0	32.85	32.80	32.85	32.65	33.30	1,249,000	41,152,695	32.949	27.40	27.36	27.40	27.23	27.77	1,497,546	27.480	-1.35%
2023-05-18	0	33.30	33.20	33.30	32.65	33.55	1,748,809	58,145,541	33.249	27.77	27.69	27.77	27.23	27.98	2,096,815	27.730	1.99%
2023-05-17	0	32.65	32.60	32.65	32.45	33.50	1,910,575	62,902,376	32.923	27.23	27.19	27.23	27.06	27.94	2,290,772	27.459	-2.97%
2023-05-16	0	33.65	33.60	33.65	33.15	33.90	1,638,185	54,914,438	33.522	28.07	28.02	28.07	27.65	28.27	1,964,177	27.958	0.30%
2023-05-15	0	33.55	33.55	33.60	33.25	33.85	1,582,278	53,077,699	33.545	27.98	27.98	28.02	27.73	28.23	1,897,145	27.978	0.15%
2023-05-12	0	33.50	33.45	33.50	33.40	34.80	3,425,497	115,290,166	33.656	27.94	27.90	27.94	27.86	29.02	4,107,157	28.071	-3.74%
2023-05-11	0	34.80	34.80	34.90	34.35	35.15	1,707,315	59,176,167	34.660	29.02	29.02	29.11	28.65	29.32	2,047,064	28.908	0.14%
2023-05-10	0	34.75	34.70	34.75	33.95	35.15	3,212,188	110,744,485	34.476	28.98	28.94	28.98	28.32	29.32	3,851,401	28.754	-0.29%
2023-05-09	0	34.85	34.80	34.85	34.35	35.55	2,547,600	89,480,495	35.123	29.07	29.02	29.07	28.65	29.65	3,054,562	29.294	-0.85%
2023-05-08	0	35.15	35.15	35.20	34.20	35.40	3,951,587	138,530,525	35.057	29.32	29.32	29.36	28.52	29.52	4,737,937	29.239	1.44%
2023-05-05	0	34.65	34.60	34.65	34.45	35.00	2,001,810	69,316,754	34.627	28.90	28.86	28.90	28.73	29.19	2,400,162	28.880	0.43%
2023-05-04	0	34.50	34.50	34.55	33.35	34.75	4,645,624	159,157,891	34.260	28.77	28.77	28.82	27.81	28.98	5,570,085	28.574	3.14%
2023-05-03	0	33.45	33.40	33.45	33.25	33.75	1,393,000	46,627,397	33.473	27.90	27.86	27.90	27.73	28.15	1,670,201	27.917	-0.74%
2023-05-02	0	33.70	33.65	33.70	32.60	34.00	2,189,406	73,396,403	33.523	28.11	28.07	28.11	27.19	28.36	2,625,089	27.960	3.69%
2023-04-28	0	32.50	32.45	32.50	31.50	33.05	4,882,588	159,237,659	32.613	27.11	27.06	27.11	26.27	27.56	5,854,204	27.201	3.17%
2023-04-27	0	31.50	31.50	31.60	31.00	31.90	1,814,019	57,275,655	31.574	26.27	26.27	26.36	25.85	26.61	2,175,002	26.334	0.16%
2023-04-26	0	31.45	31.40	31.50	30.60	31.65	2,263,344	70,971,988	31.357	26.23	26.19	26.27	25.52	26.40	2,713,741	26.153	2.11%
2023-04-25	0	30.80	30.80	30.85	30.60	31.35	1,937,970	59,931,564	30.925	25.69	25.69	25.73	25.52	26.15	2,323,618	25.792	-0.48%
2023-04-24	0	30.95	30.90	30.95	30.65	31.30	1,936,812	59,980,609	30.969	25.81	25.77	25.81	25.56	26.11	2,322,230	25.829	-0.32%
2023-04-21	0	31.05	31.05	31.10	30.70	31.85	2,423,221	75,665,690	31.225	25.90	25.90	25.94	25.60	26.56	2,905,432	26.043	-0.32%
2023-04-20	0	31.15	31.15	31.25	31.10	31.50	1,339,900	41,901,837	31.272	25.98	25.98	26.06	25.94	26.27	1,606,535	26.082	0.00%
2023-04-19	0	31.15	31.10	31.15	30.75	31.45	1,983,580	61,775,308	31.143	25.98	25.94	25.98	25.65	26.23	2,378,305	25.975	0.65%
2023-04-18	0	30.95	30.95	31.00	30.45	31.35	2,252,789	69,823,790	30.994	25.81	25.81	25.85	25.40	26.15	2,701,085	25.850	1.31%
2023-04-17	0	30.55	30.55	30.60	29.20	30.85	2,629,000	79,641,028	30.293	25.48	25.48	25.52	24.35	25.73	3,152,161	25.266	3.38%
2023-04-14	0	29.55	29.45	29.55	29.15	29.60	857,847	25,210,900	29.389	24.65	24.56	24.65	24.31	24.69	1,028,555	24.511	1.90%
2023-04-13	0	29.00	29.00	29.05	28.95	29.55	2,231,882	65,073,057	29.156	24.19	24.19	24.23	24.15	24.65	2,676,018	24.317	-1.02%
2023-04-12	0	29.30	29.15	29.30	28.90	29.75	1,708,601	50,276,612	29.426	24.44	24.31	24.44	24.10	24.81	2,048,606	24.542	1.74%
2023-04-11	0	28.80	28.80	28.90	28.60	28.95	1,280,273	36,841,562	28.776	24.02	24.02	24.10	23.85	24.15	1,535,042	24.000	0.88%
2023-04-06	0	28.55	28.55	28.65	28.40	28.85	2,137,469	61,222,936	28.643	23.81	23.81	23.89	23.69	24.06	2,562,817	23.889	-0.35%
2023-04-04	0	28.65	28.65	28.70	28.50	29.10	1,938,827	55,784,553	28.772	23.89	23.89	23.94	23.77	24.27	2,324,646	23.997	-0.17%
2023-04-03	0	28.70	28.65	28.70	28.35	28.95	1,748,065	50,062,807	28.639	23.94	23.89	23.94	23.64	24.15	2,095,923	23.886	1.59%
2023-03-31	0	28.25	28.20	28.25	28.10	28.70	1,895,061	53,812,644	28.396	23.56	23.52	23.56	23.44	23.94	2,272,171	23.683	0.18%
2023-03-30	0	28.20	28.15	28.20	27.80	28.40	888,367	25,010,240	28.153	23.52	23.48	23.52	23.19	23.69	1,065,149	23.481	-0.53%
2023-03-29	0	28.35	28.25	28.35	27.90	28.65	843,498	23,848,771	28.274	23.64	23.56	23.64	23.27	23.89	1,011,351	23.581	0.89%
2023-03-28	0	28.10	28.05	28.15	27.60	28.30	1,278,642	35,755,685	27.964	23.44	23.39	23.48	23.02	23.60	1,533,087	23.323	0.90%
2023-03-27	0	27.85	27.85	27.90	27.35	28.15	1,393,744	38,642,257	27.726	23.23	23.23	23.27	22.81	23.48	1,671,094	23.124	0.00%
2023-03-24	0	27.85	27.85	27.90	27.75	28.35	1,000,471	27,989,724	27.977	23.23	23.23	23.27	23.14	23.64	1,199,561	23.333	-1.76%
2023-03-23	0	28.35	28.35	28.40	28.10	28.55	801,439	22,656,129	28.269	23.64	23.64	23.69	23.44	23.81	960,922	23.577	-0.70%
2023-03-22	0	28.55	28.55	28.60	28.10	28.85	1,465,758	41,914,825	28.596	23.81	23.81	23.85	23.44	24.06	1,757,438	23.850	1.42%
2023-03-21	0	28.15	28.15	28.20	27.70	28.40	1,424,699	39,999,871	28.076	23.48	23.48	23.52	23.10	23.69	1,708,208	23.416	-0.35%
2023-03-20	0	28.25	28.25	28.30	27.85	29.50	1,542,882	43,716,303	28.334	23.56	23.56	23.60	23.23	24.60	1,849,909	23.632	-3.42%
2023-03-17	0	29.25	29.25	29.35	29.00	29.55	2,231,368	65,273,477	29.253	24.40	24.40	24.48	24.19	24.65	2,675,401	24.398	0.69%
2023-03-16	0	29.05	29.05	29.10	28.85	29.60	2,711,944	79,019,006	29.137	24.23	24.23	24.27	24.06	24.69	3,251,610	24.302	-0.17%
2023-03-15	0	29.10	29.10	29.15	28.50	29.55	2,140,251	62,382,404	29.147	24.27	24.27	24.31	23.77	24.65	2,566,152	24.310	2.46%
2023-03-14	0	28.40	28.40	28.45	28.20	29.35	1,816,153	51,938,871	28.598	23.69	23.69	23.73	23.52	24.48	2,177,560	23.852	-3.40%
2023-03-13	0	29.40	29.35	29.40	28.30	29.70	2,531,225	73,897,765	29.194	24.52	24.48	24.52	23.60	24.77	3,034,929	24.349	3.89%
2023-03-10	0	28.30	28.30	28.35	27.95	29.00	1,874,968	53,315,306	28.435	23.60	23.60	23.64	23.31	24.19	2,248,079	23.716	-2.25%
2023-03-09	0	28.95	28.90	28.95	28.80	29.95	1,540,060	44,886,603	29.146	24.15	24.10	24.15	24.02	24.98	1,846,526	24.309	-1.70%
2023-03-08	0	29.45	29.45	29.50	28.35	29.80	4,342,307	127,004,842	29.248	24.56	24.56	24.60	23.64	24.85	5,206,409	24.394	2.79%
2023-03-07	0	28.65	28.60	28.70	28.00	29.80	5,225,136	151,571,088	29.008	23.89	23.85	23.94	23.35	24.85	6,264,917	24.194	1.96%
2023-03-06	0	28.10	28.10	28.15	27.00	28.10	2,308,313	64,135,209	27.784	23.44	23.44	23.48	22.52	23.44	2,767,658	23.173	4.07%
2023-03-03	0	27.00	27.00	27.10	26.35	27.20	1,208,800	32,519,025	26.902	22.52	22.52	22.60	21.98	22.69	1,449,346	22.437	2.66%
2023-03-02	0	26.30	26.30	26.35	26.10	26.45	957,651	25,198,539	26.313	21.94	21.94	21.98	21.77	22.06	1,148,220	21.946	0.00%
2023-03-01	0	26.30	26.30	26.45	25.80	26.50	955,576	25,087,888	26.254	21.94	21.94	22.06	21.52	22.10	1,145,732	21.897	2.33%
2023-02-28	0	25.70	25.70	25.85	25.70	26.35	2,523,101	65,255,013	25.863	21.43	21.43	21.56	21.43	21.98	3,025,188	21.571	-1.34%
2023-02-27	0	26.05	26.05	26.15	26.05	26.55	1,326,617	34,884,440	26.296	21.73	21.73	21.81	21.73	22.14	1,590,609	21.932	-1.88%
2023-02-24	0	26.55	26.45	26.55	26.40	26.80	629,074	16,713,142	26.568	22.14	22.06	22.14	22.02	22.35	754,257	22.158	-0.93%
2023-02-23	0	26.80	26.80	26.85	26.55	27.35	922,010	24,867,767	26.971	22.35	22.35	22.39	22.14	22.81	1,105,486	22.495	1.13%
2023-02-22	0	26.50	26.45	26.50	26.40	26.75	697,814	18,487,863	26.494	22.10	22.06	22.10	22.02	22.31	836,676	22.097	-0.75%
2023-02-21	0	26.70	26.65	26.70	26.50	26.90	654,893	17,465,355	26.669	22.27	22.23	22.27	22.10	22.44	785,214	22.243	-0.37%
2023-02-20	0	26.80	26.70	26.80	26.25	26.80	499,296	13,267,713	26.573	22.35	22.27	22.35	21.89	22.35	598,654	22.163	1.71%
2023-02-17	0	26.35	26.35	26.40	26.30	26.75	958,570	25,339,896	26.435	21.98	21.98	22.02	21.94	22.31	1,149,322	22.048	-0.38%
2023-02-16	0	26.45	26.40	26.45	26.25	26.75	901,104	23,906,321	26.530	22.06	22.02	22.06	21.89	22.31	1,080,420	22.127	0.19%
2023-02-15	0	26.40	26.40	26.45	26.20	26.90	1,104,249	29,197,181	26.441	22.02	22.02	22.06	21.85	22.44	1,323,990	22.052	-1.31%
2023-02-14	0	26.75	26.70	26.75	26.45	26.85	787,846	21,005,024	26.661	22.31	22.27	22.31	22.06	22.39	944,624	22.236	-0.19%
2023-02-13	0	26.80	26.75	26.80	26.50	26.95	895,082	23,882,463	26.682	22.35	22.31	22.35	22.10	22.48	1,073,200	22.254	0.00%
2023-02-10	0	26.80	26.80	26.85	26.70	27.25	894,635	24,044,020	26.876	22.35	22.35	22.39	22.27	22.73	1,072,664	22.415	-0.74%
2023-02-09	0	27.00	27.00	27.10	26.80	27.10	1,002,773	27,028,708	26.954	22.52	22.52	22.60	22.35	22.60	1,202,321	22.480	-0.92%
2023-02-08	0	27.25	27.20	27.25	27.00	27.55	1,385,821	37,753,366	27.243	22.73	22.69	22.73	22.52	22.98	1,661,594	22.721	0.93%
2023-02-07	0	27.00	27.00	27.05	26.95	27.60	1,451,163	39,447,681	27.183	22.52	22.52	22.56	22.48	23.02	1,739,939	22.672	-0.74%
2023-02-06	0	27.20	27.15	27.20	26.55	27.25	1,926,491	51,754,289	26.865	22.69	22.64	22.69	22.14	22.73	2,309,855	22.406	0.18%
2023-02-03	0	27.15	27.10	27.15	27.00	27.90	1,020,774	27,783,776	27.218	22.64	22.60	22.64	22.52	23.27	1,223,904	22.701	-0.73%
2023-02-02	0	27.35	27.35	27.40	27.25	28.15	1,598,057	44,353,578	27.755	22.81	22.81	22.85	22.73	23.48	1,916,064	23.148	-1.08%
2023-02-01	0	27.65	27.60	27.65	26.75	27.85	4,458,241	119,826,586	26.878	23.06	23.02	23.06	22.31	23.23	5,345,413	22.417	3.95%
2023-01-31	0	26.60	26.60	26.75	26.40	27.30	5,804,411	154,929,485	26.692	22.19	22.19	22.31	22.02	22.77	6,959,466	22.262	-2.21%
2023-01-30	0	27.20	27.15	27.20	26.95	27.40	3,615,503	98,325,353	27.195	22.69	22.64	22.69	22.48	22.85	4,334,974	22.682	1.49%
2023-01-27	0	26.80	26.80	26.85	26.60	27.40	950,146	25,477,801	26.815	22.35	22.35	22.39	22.19	22.85	1,139,221	22.364	-2.01%
2023-01-26	0	27.35	27.30	27.35	26.80	27.55	1,119,305	30,386,834	27.148	22.81	22.77	22.81	22.35	22.98	1,342,042	22.642	-0.18%
2023-01-20	0	27.40	27.30	27.40	26.85	27.40	440,779	11,990,731	27.203	22.85	22.77	22.85	22.39	22.85	528,492	22.689	2.24%
2023-01-19	0	26.80	26.70	26.80	26.50	27.25	739,102	19,783,679	26.767	22.35	22.27	22.35	22.10	22.73	886,180	22.325	-1.11%
2023-01-18	0	27.10	27.10	27.15	26.70	27.10	977,326	26,344,003	26.955	22.60	22.60	22.64	22.27	22.60	1,171,810	22.481	0.37%
2023-01-17	0	27.00	26.85	27.00	26.60	27.05	770,134	20,672,350	26.843	22.52	22.39	22.52	22.19	22.56	923,388	22.388	-0.18%
2023-01-16	0	27.05	27.00	27.05	26.55	27.35	750,133	20,308,591	27.073	22.56	22.52	22.56	22.14	22.81	899,406	22.580	1.12%
2023-01-13	0	26.75	26.70	26.75	26.50	26.90	928,877	24,746,452	26.641	22.31	22.27	22.31	22.10	22.44	1,113,720	22.220	0.94%
2023-01-12	0	26.50	26.45	26.50	26.40	27.00	1,047,728	27,862,590	26.593	22.10	22.06	22.10	22.02	22.52	1,256,222	22.180	-1.12%
2023-01-11	0	26.80	26.75	26.80	26.60	27.15	1,359,838	36,660,077	26.959	22.35	22.31	22.35	22.19	22.64	1,630,440	22.485	0.75%
2023-01-10	0	26.60	26.45	26.60	26.40	26.80	1,030,184	27,380,949	26.579	22.19	22.06	22.19	22.02	22.35	1,235,187	22.167	-0.56%
2023-01-09	0	26.75	26.70	26.75	26.40	27.00	1,117,663	29,877,048	26.732	22.31	22.27	22.31	22.02	22.52	1,340,074	22.295	1.33%
2023-01-06	0	26.40	26.35	26.40	26.10	26.55	821,107	21,634,988	26.349	22.02	21.98	22.02	21.77	22.14	984,504	21.976	0.57%
2023-01-05	0	26.25	26.25	26.30	26.20	26.55	2,452,342	64,752,720	26.404	21.89	21.89	21.94	21.85	22.14	2,940,348	22.022	0.57%
2023-01-04	0	26.10	26.10	26.15	25.80	26.30	1,312,022	34,190,338	26.059	21.77	21.77	21.81	21.52	21.94	1,573,109	21.734	0.97%
2023-01-03	0	25.85	25.80	25.85	24.75	25.95	1,652,498	42,232,097	25.557	21.56	21.52	21.56	20.64	21.64	1,981,339	21.315	3.40%
2022-12-30	0	25.00	25.00	25.05	24.95	25.20	665,113	16,662,289	25.052	20.85	20.85	20.89	20.81	21.02	797,468	20.894	-0.20%
2022-12-29	0	25.05	24.90	25.05	24.50	25.10	869,711	21,605,828	24.843	20.89	20.77	20.89	20.43	20.93	1,042,780	20.719	0.80%
2022-12-28	0	24.85	24.75	24.85	24.15	24.90	1,673,299	41,215,810	24.631	20.73	20.64	20.73	20.14	20.77	2,006,279	20.543	3.11%
2022-12-23	0	24.10	24.05	24.10	23.80	24.70	1,547,606	37,345,043	24.131	20.10	20.06	20.10	19.85	20.60	1,855,573	20.126	-2.43%
2022-12-22	0	24.70	24.60	24.70	24.45	24.90	1,098,641	27,124,781	24.689	20.60	20.52	20.60	20.39	20.77	1,317,266	20.592	1.23%
2022-12-21	0	24.40	24.35	24.40	24.25	24.65	640,113	15,604,075	24.377	20.35	20.31	20.35	20.23	20.56	767,493	20.331	-0.41%
2022-12-20	0	24.50	24.45	24.50	24.20	24.70	877,522	21,457,715	24.453	20.43	20.39	20.43	20.18	20.60	1,052,145	20.394	0.00%
2022-12-19	0	24.50	24.45	24.50	24.35	25.30	1,007,048	24,921,871	24.747	20.43	20.39	20.43	20.31	21.10	1,207,447	20.640	-1.41%
2022-12-16	0	24.85	24.85	25.00	24.80	25.30	1,958,646	48,871,684	24.952	20.73	20.73	20.85	20.68	21.10	2,348,409	20.811	-1.39%
2022-12-15	0	25.20	25.10	25.20	24.65	25.35	1,429,527	35,657,045	24.943	21.02	20.93	21.02	20.56	21.14	1,713,997	20.803	0.60%
2022-12-14	0	25.05	25.05	25.10	24.95	25.40	1,803,676	45,358,521	25.148	20.89	20.89	20.93	20.81	21.18	2,162,600	20.974	1.01%
2022-12-13	0	24.80	24.65	24.80	24.55	24.85	2,001,862	49,498,719	24.726	20.68	20.56	20.68	20.48	20.73	2,400,225	20.623	0.61%
2022-12-12	0	24.65	24.60	24.65	24.50	24.95	1,329,847	32,855,413	24.706	20.56	20.52	20.56	20.43	20.81	1,594,481	20.606	-0.40%
2022-12-09	0	24.75	24.70	24.75	24.35	24.95	2,362,358	58,154,675	24.617	20.64	20.60	20.64	20.31	20.81	2,832,458	20.532	1.43%
2022-12-08	0	24.40	24.40	24.45	24.10	24.70	1,566,909	38,219,251	24.391	20.35	20.35	20.39	20.10	20.60	1,878,718	20.343	1.46%
2022-12-07	0	24.05	24.05	24.15	24.05	25.05	1,490,528	36,354,172	24.390	20.06	20.06	20.14	20.06	20.89	1,787,137	20.342	-2.43%
2022-12-06	0	24.65	24.65	24.70	24.50	25.15	3,045,048	75,392,939	24.759	20.56	20.56	20.60	20.43	20.98	3,651,001	20.650	-0.80%
2022-12-05	0	24.85	24.85	24.95	23.90	25.10	3,083,620	76,259,067	24.730	20.73	20.73	20.81	19.93	20.93	3,697,248	20.626	4.41%
2022-12-02	0	23.80	23.80	23.90	23.65	24.45	1,761,208	42,053,721	23.878	19.85	19.85	19.93	19.72	20.39	2,111,681	19.915	-2.06%
2022-12-01	0	24.30	24.25	24.30	24.25	25.30	2,235,187	54,891,629	24.558	20.27	20.23	20.27	20.23	21.10	2,679,980	20.482	-1.62%
2022-11-30	0	24.70	24.70	24.75	23.70	24.75	5,535,237	135,932,440	24.558	20.60	20.60	20.64	19.77	20.64	6,636,727	20.482	3.35%
2022-11-29	0	23.90	23.85	23.90	23.35	23.90	1,771,202	42,090,073	23.764	19.93	19.89	19.93	19.47	19.93	2,123,664	19.820	2.36%
2022-11-28	0	23.35	23.35	23.40	22.50	23.50	1,022,692	23,748,891	23.222	19.47	19.47	19.52	18.77	19.60	1,226,204	19.368	-2.30%
2022-11-25	0	23.90	23.85	23.90	23.50	23.90	1,335,177	31,689,773	23.735	19.93	19.89	19.93	19.60	19.93	1,600,872	19.795	1.49%
2022-11-24	0	23.55	23.55	23.60	23.45	23.80	879,500	20,729,100	23.569	19.64	19.64	19.68	19.56	19.85	1,054,517	19.657	0.00%
2022-11-23	0	23.55	23.55	23.60	23.40	23.85	800,196	18,881,158	23.596	19.64	19.64	19.68	19.52	19.89	959,432	19.680	1.07%
2022-11-22	0	23.30	23.25	23.30	22.80	23.65	830,841	19,352,278	23.292	19.43	19.39	19.43	19.02	19.72	996,175	19.427	1.53%
2022-11-21	0	22.95	22.85	22.95	22.30	23.05	1,252,624	28,434,253	22.700	19.14	19.06	19.14	18.60	19.22	1,501,891	18.932	0.22%
2022-11-18	0	22.90	22.90	22.95	22.75	23.50	1,188,847	27,338,800	22.996	19.10	19.10	19.14	18.97	19.60	1,425,423	19.179	-1.29%
2022-11-17	0	23.20	23.15	23.20	22.55	23.35	1,289,141	29,611,735	22.970	19.35	19.31	19.35	18.81	19.47	1,545,675	19.158	0.43%
2022-11-16	0	23.10	23.10	23.15	23.05	23.90	1,213,448	28,379,491	23.387	19.27	19.27	19.31	19.22	19.93	1,454,919	19.506	-2.12%
2022-11-15	0	23.60	23.50	23.60	22.80	23.70	2,160,368	50,319,026	23.292	19.68	19.60	19.68	19.02	19.77	2,590,273	19.426	3.28%
2022-11-14	0	22.85	22.85	22.90	22.60	23.30	2,585,328	59,343,740	22.954	19.06	19.06	19.10	18.85	19.43	3,099,798	19.144	0.66%
2022-11-11	0	22.70	22.70	22.75	22.20	23.05	2,332,752	52,622,900	22.558	18.93	18.93	18.97	18.52	19.22	2,796,960	18.814	3.18%
2022-11-10	0	22.00	22.00	22.05	21.80	22.30	1,628,925	35,843,227	22.004	18.35	18.35	18.39	18.18	18.60	1,953,075	18.352	-1.79%
2022-11-09	0	22.40	22.40	22.45	22.10	22.55	1,706,966	38,150,824	22.350	18.68	18.68	18.72	18.43	18.81	2,046,645	18.641	2.05%
2022-11-08	0	21.95	21.90	21.95	21.75	22.50	1,967,088	43,357,172	22.041	18.31	18.27	18.31	18.14	18.77	2,358,531	18.383	-1.57%
2022-11-07	0	22.30	22.25	22.30	21.70	22.40	3,814,917	84,250,299	22.084	18.60	18.56	18.60	18.10	18.68	4,574,070	18.419	2.06%
2022-11-04	0	21.85	21.80	21.85	20.35	22.15	2,985,442	64,563,777	21.626	18.22	18.18	18.22	16.97	18.47	3,579,533	18.037	6.85%
2022-11-03	0	20.45	20.40	20.45	20.35	20.85	1,247,990	25,660,496	20.561	17.06	17.01	17.06	16.97	17.39	1,496,335	17.149	-1.92%
2022-11-02	0	20.85	20.85	21.00	20.20	21.00	1,848,500	38,094,047	20.608	17.39	17.39	17.51	16.85	17.51	2,216,344	17.188	1.96%
2022-11-01	0	20.45	20.40	20.45	19.88	20.45	2,143,500	43,317,429	20.209	17.06	17.01	17.06	16.58	17.06	2,570,048	16.855	2.66%
2022-10-31	0	19.92	19.92	19.94	19.82	20.90	3,308,119	66,886,957	20.219	16.61	16.61	16.63	16.53	17.43	3,966,422	16.863	-4.69%
2022-10-28	0	20.90	20.85	20.90	20.70	21.70	1,850,156	38,898,860	21.025	17.43	17.39	17.43	17.26	18.10	2,218,330	17.535	-2.56%
2022-10-27	0	21.45	21.45	21.50	21.25	22.35	1,689,788	36,650,858	21.690	17.89	17.89	17.93	17.72	18.64	2,026,049	18.090	-1.15%
2022-10-26	0	21.70	21.70	21.75	21.55	22.15	1,588,778	34,715,258	21.850	18.10	18.10	18.14	17.97	18.47	1,904,939	18.224	0.00%
2022-10-25	0	21.70	21.70	21.75	21.50	22.20	2,283,980	49,742,206	21.779	18.10	18.10	18.14	17.93	18.52	2,738,483	18.164	-1.59%
2022-10-24	0	22.05	22.00	22.05	22.00	23.15	1,613,288	35,826,229	22.207	18.39	18.35	18.39	18.35	19.31	1,934,326	18.521	-4.13%
2022-10-21	0	23.00	23.00	23.05	22.80	23.25	853,574	19,587,168	22.947	19.18	19.18	19.22	19.02	19.39	1,023,432	19.139	0.22%
2022-10-20	0	22.95	22.95	23.00	22.60	23.15	1,735,287	39,704,126	22.880	19.14	19.14	19.18	18.85	19.31	2,080,602	19.083	-0.43%
2022-10-19	0	23.05	23.05	23.10	22.90	23.55	1,162,048	27,019,381	23.252	19.22	19.22	19.27	19.10	19.64	1,393,291	19.392	-0.65%
2022-10-18	0	23.20	23.15	23.20	23.00	23.55	1,091,251	25,331,419	23.213	19.35	19.31	19.35	19.18	19.64	1,308,406	19.361	-0.43%
2022-10-17	0	23.30	23.30	23.40	23.20	23.75	846,813	19,814,951	23.399	19.43	19.43	19.52	19.35	19.81	1,015,325	19.516	-0.85%
2022-10-14	0	23.50	23.50	23.60	23.45	24.30	1,750,841	41,727,056	23.833	19.60	19.60	19.68	19.56	20.27	2,099,251	19.877	0.00%
2022-10-13	0	23.50	23.45	23.50	23.10	23.75	2,955,888	69,403,069	23.480	19.60	19.56	19.60	19.27	19.81	3,544,098	19.583	2.84%
2022-10-12	0	22.85	22.85	22.90	22.40	23.20	2,462,533	56,168,487	22.809	19.06	19.06	19.10	18.68	19.35	2,952,567	19.024	-0.44%
2022-10-11	0	22.95	22.90	22.95	22.20	23.35	2,277,335	52,204,253	22.923	19.14	19.10	19.14	18.52	19.47	2,730,516	19.119	4.08%
2022-10-10	0	22.05	22.05	22.10	21.85	22.35	1,291,222	28,529,340	22.095	18.39	18.39	18.43	18.22	18.64	1,548,170	18.428	0.00%
2022-10-07	0	22.05	22.00	22.05	21.95	22.70	750,993	16,710,754	22.252	18.39	18.35	18.39	18.31	18.93	900,438	18.558	-2.22%
2022-10-06	0	22.55	22.50	22.55	22.35	22.70	380,500	8,587,975	22.570	18.81	18.77	18.81	18.64	18.93	456,218	18.824	0.22%
2022-10-05	0	22.50	22.45	22.50	22.30	22.90	932,933	21,063,367	22.578	18.77	18.72	18.77	18.60	19.10	1,118,583	18.830	3.21%
2022-10-03	0	21.80	21.75	21.80	21.50	22.30	351,726	7,682,971	21.844	18.18	18.14	18.18	17.93	18.60	421,718	18.218	-1.13%
2022-09-30	0	22.05	22.05	22.10	21.70	22.30	854,377	18,826,891	22.036	18.39	18.39	18.43	18.10	18.60	1,024,395	18.379	-0.23%
2022-09-29	0	22.10	22.00	22.10	21.80	22.95	912,940	20,301,781	22.238	18.43	18.35	18.43	18.18	19.14	1,094,611	18.547	-1.34%
2022-09-28	0	22.40	22.35	22.40	22.30	23.40	1,144,657	25,882,150	22.611	18.68	18.64	18.68	18.60	19.52	1,372,439	18.859	-3.45%
2022-09-27	0	23.20	23.20	23.25	22.70	23.30	1,124,187	25,919,049	23.056	19.35	19.35	19.39	18.93	19.43	1,347,896	19.229	0.43%
2022-09-26	0	23.10	23.10	23.15	22.80	23.50	1,208,437	27,994,574	23.166	19.27	19.27	19.31	19.02	19.60	1,448,911	19.321	-1.49%
2022-09-23	0	23.45	23.40	23.45	23.30	24.05	1,425,257	33,658,003	23.615	19.56	19.52	19.56	19.43	20.06	1,708,878	19.696	-2.09%
2022-09-22	0	23.95	23.90	23.95	23.65	24.15	1,169,387	27,911,764	23.869	19.98	19.93	19.98	19.72	20.14	1,402,090	19.907	-0.21%
2022-09-21	0	24.50	24.50	24.55	24.45	24.75	744,162	18,278,364	24.562	20.02	20.02	20.06	19.98	20.22	910,836	20.068	-2.00%
2022-09-20	0	25.00	24.90	25.00	24.30	25.05	1,343,753	33,392,037	24.850	20.43	20.34	20.43	19.85	20.47	1,644,720	20.303	2.04%
2022-09-19	0	24.50	24.35	24.50	23.80	24.60	867,870	21,154,188	24.375	20.02	19.89	20.02	19.44	20.10	1,062,251	19.914	0.20%
2022-09-16	0	24.45	24.45	24.55	24.40	25.00	1,788,894	43,941,964	24.564	19.98	19.98	20.06	19.94	20.43	2,189,562	20.069	-2.59%
2022-09-15	0	25.10	25.00	25.10	24.75	25.20	967,982	24,160,956	24.960	20.51	20.43	20.51	20.22	20.59	1,184,786	20.393	0.80%
2022-09-14	0	24.90	24.85	24.90	24.55	25.25	1,580,188	39,354,201	24.905	20.34	20.30	20.34	20.06	20.63	1,934,111	20.347	-1.39%
2022-09-13	0	25.25	25.25	25.30	25.20	25.60	863,371	21,922,194	25.391	20.63	20.63	20.67	20.59	20.92	1,056,745	20.745	-0.39%
2022-09-09	0	25.35	25.30	25.35	25.20	25.65	973,765	24,756,509	25.423	20.71	20.67	20.71	20.59	20.96	1,191,864	20.771	-0.78%
2022-09-08	0	25.55	25.50	25.55	25.30	25.90	1,401,838	35,880,961	25.596	20.87	20.83	20.87	20.67	21.16	1,715,815	20.912	-1.16%
2022-09-07	0	25.85	25.75	25.85	25.45	25.85	1,207,003	30,983,864	25.670	21.12	21.04	21.12	20.79	21.12	1,477,342	20.973	1.77%
2022-09-06	0	25.40	25.35	25.40	25.40	25.65	636,870	16,221,561	25.471	20.75	20.71	20.75	20.75	20.96	779,513	20.810	-0.20%
2022-09-05	0	25.45	25.30	25.45	25.20	25.75	927,424	23,630,327	25.480	20.79	20.67	20.79	20.59	21.04	1,135,144	20.817	0.00%
2022-09-02	0	25.45	25.40	25.45	25.20	25.95	2,441,260	62,448,528	25.580	20.79	20.75	20.79	20.59	21.20	2,988,042	20.899	1.19%
2022-09-01	0	25.15	25.10	25.15	24.15	25.65	3,255,741	81,726,364	25.102	20.55	20.51	20.55	19.73	20.96	3,984,946	20.509	7.48%
2022-08-31	0	23.40	23.40	23.45	23.35	23.85	1,315,859	30,859,934	23.452	19.12	19.12	19.16	19.08	19.49	1,610,579	19.161	-1.89%
2022-08-30	0	23.85	23.80	23.85	23.40	23.95	523,307	12,444,065	23.780	19.49	19.44	19.49	19.12	19.57	640,515	19.428	1.71%
2022-08-29	0	23.45	23.40	23.45	23.25	23.60	972,408	22,726,512	23.371	19.16	19.12	19.16	19.00	19.28	1,190,203	19.095	-1.26%
2022-08-26	0	23.75	23.70	23.75	23.30	23.80	770,500	18,168,825	23.581	19.40	19.36	19.40	19.04	19.44	943,073	19.266	0.00%
2022-08-25	0	23.75	23.70	23.75	23.10	23.75	757,541	17,723,756	23.396	19.40	19.36	19.40	18.87	19.40	927,211	19.115	1.71%
2022-08-24	0	23.35	23.30	23.35	23.15	24.15	1,206,023	28,396,427	23.546	19.08	19.04	19.08	18.91	19.73	1,476,142	19.237	-2.51%
2022-08-23	0	23.95	23.95	24.00	23.85	24.15	1,326,266	31,751,566	23.941	19.57	19.57	19.61	19.49	19.73	1,623,317	19.560	-0.42%
2022-08-22	0	24.05	24.05	24.10	24.00	24.45	871,347	21,072,519	24.184	19.65	19.65	19.69	19.61	19.98	1,066,507	19.758	-1.43%
2022-08-19	0	24.40	24.35	24.40	24.10	24.60	802,813	19,543,968	24.344	19.94	19.89	19.94	19.69	20.10	982,623	19.890	1.24%
2022-08-18	0	24.10	24.10	24.15	24.05	24.50	894,677	21,644,318	24.192	19.69	19.69	19.73	19.65	20.02	1,095,062	19.765	-1.83%
2022-08-17	0	24.55	24.50	24.55	24.45	24.75	536,503	13,218,407	24.638	20.06	20.02	20.06	19.98	20.22	656,666	20.130	-0.20%
2022-08-16	0	24.60	24.55	24.60	24.40	24.70	552,536	13,567,317	24.555	20.10	20.06	20.10	19.94	20.18	676,290	20.061	0.20%
2022-08-15	0	24.55	24.50	24.55	24.40	24.90	804,563	19,783,545	24.589	20.06	20.02	20.06	19.94	20.34	984,765	20.090	-2.00%
2022-08-12	0	25.05	25.00	25.05	24.55	25.15	688,830	17,197,700	24.967	20.47	20.43	20.47	20.06	20.55	843,111	20.398	1.62%
2022-08-11	0	24.65	24.55	24.65	24.40	24.75	552,186	13,576,075	24.586	20.14	20.06	20.14	19.94	20.22	675,862	20.087	2.07%
2022-08-10	0	24.15	24.15	24.20	24.10	24.60	829,638	20,124,443	24.257	19.73	19.73	19.77	19.69	20.10	1,015,456	19.818	-1.63%
2022-08-09	0	24.55	24.40	24.55	24.35	24.80	1,653,470	40,492,282	24.489	20.06	19.94	20.06	19.89	20.26	2,023,806	20.008	0.20%
2022-08-08	0	24.50	24.50	24.55	24.45	25.10	924,445	22,783,467	24.646	20.02	20.02	20.06	19.98	20.51	1,131,498	20.136	-2.00%
2022-08-05	0	25.00	24.95	25.00	24.45	25.05	1,033,195	25,645,050	24.821	20.43	20.38	20.43	19.98	20.47	1,264,605	20.279	2.25%
2022-08-04	0	24.45	24.40	24.45	24.20	24.95	827,500	20,234,926	24.453	19.98	19.94	19.98	19.77	20.38	1,012,839	19.978	1.03%
2022-08-03	0	24.20	24.15	24.20	24.00	24.50	693,558	16,774,180	24.186	19.77	19.73	19.77	19.61	20.02	848,898	19.760	-0.82%
2022-08-02	0	24.40	24.20	24.40	23.90	24.60	1,091,244	26,452,544	24.241	19.94	19.77	19.94	19.53	20.10	1,335,656	19.805	-0.41%
2022-08-01	0	24.50	24.45	24.50	24.40	25.35	1,415,461	34,816,794	24.597	20.02	19.98	20.02	19.94	20.71	1,732,489	20.096	-2.58%
2022-07-29	0	25.15	25.10	25.15	25.05	25.60	1,123,096	28,332,374	25.227	20.55	20.51	20.55	20.47	20.92	1,374,642	20.611	-1.95%
2022-07-28	0	25.65	25.60	25.65	25.30	25.65	1,165,332	29,787,403	25.561	20.96	20.92	20.96	20.67	20.96	1,426,337	20.884	1.18%
2022-07-27	0	25.35	25.30	25.35	25.05	25.55	962,396	24,313,420	25.263	20.71	20.67	20.71	20.47	20.87	1,177,949	20.640	-0.59%
2022-07-26	0	25.50	25.50	25.55	25.10	25.60	399,855	10,173,152	25.442	20.83	20.83	20.87	20.51	20.92	489,413	20.786	0.79%
2022-07-25	0	25.30	25.20	25.30	25.05	25.60	859,062	21,720,583	25.284	20.67	20.59	20.67	20.47	20.92	1,051,471	20.657	-0.20%
2022-07-22	0	25.35	25.30	25.35	25.20	25.90	579,352	14,695,210	25.365	20.71	20.67	20.71	20.59	21.16	709,112	20.723	-0.20%
2022-07-21	0	25.40	25.35	25.40	25.20	25.85	883,483	22,465,293	25.428	20.75	20.71	20.75	20.59	21.12	1,081,361	20.775	-0.97%
2022-07-20	0	25.65	25.65	25.70	25.30	25.90	1,554,144	39,813,654	25.618	20.96	20.96	21.00	20.67	21.16	1,902,234	20.930	0.20%
2022-07-19	0	25.60	25.55	25.60	25.40	25.70	1,289,873	32,939,237	25.537	20.92	20.87	20.92	20.75	21.00	1,578,772	20.864	0.00%
2022-07-18	0	25.60	25.55	25.60	25.15	25.75	677,661	17,304,140	25.535	20.92	20.87	20.92	20.55	21.04	829,440	20.862	1.79%
2022-07-15	0	25.15	25.10	25.15	25.00	25.80	907,543	23,029,418	25.376	20.55	20.51	20.55	20.43	21.08	1,110,810	20.732	-2.52%
2022-07-14	0	25.80	25.75	25.80	25.30	26.20	1,352,795	34,698,991	25.650	21.08	21.04	21.08	20.67	21.41	1,655,787	20.956	-0.39%
2022-07-13	0	25.90	25.85	25.90	25.80	26.30	1,148,388	29,801,466	25.951	21.16	21.12	21.16	21.08	21.49	1,405,598	21.202	-0.96%
2022-07-12	0	26.15	26.10	26.15	25.85	26.45	1,408,865	36,827,543	26.140	21.36	21.32	21.36	21.12	21.61	1,724,416	21.357	-0.57%
2022-07-11	0	26.30	26.25	26.30	25.95	26.80	836,493	21,991,690	26.290	21.49	21.45	21.49	21.20	21.90	1,023,847	21.479	-2.41%
2022-07-08	0	26.95	26.90	26.95	26.80	27.15	606,353	16,432,163	27.100	22.02	21.98	22.02	21.90	22.18	742,161	22.141	0.56%
2022-07-07	0	27.65	27.60	27.65	27.05	27.75	807,825	22,270,857	27.569	21.90	21.86	21.90	21.42	21.98	1,020,118	21.832	0.73%
2022-07-06	0	27.45	27.45	27.50	27.15	28.05	1,267,873	34,886,045	27.515	21.74	21.74	21.78	21.50	22.21	1,601,064	21.789	-3.00%
2022-07-05	0	28.30	28.20	28.30	28.10	28.50	1,165,908	32,978,170	28.285	22.41	22.33	22.41	22.25	22.57	1,472,303	22.399	0.18%
2022-07-04	0	28.25	28.15	28.25	27.80	28.25	973,220	27,360,652	28.114	22.37	22.29	22.37	22.01	22.37	1,228,978	22.263	1.25%
2022-06-30	0	27.90	27.85	27.95	27.20	28.00	1,426,465	39,602,668	27.763	22.09	22.05	22.13	21.54	22.17	1,801,333	21.985	0.54%
2022-06-29	0	27.75	27.65	27.75	27.55	28.25	1,164,456	32,439,850	27.858	21.98	21.90	21.98	21.82	22.37	1,470,469	22.061	-0.89%
2022-06-28	0	28.00	27.95	28.00	27.30	28.00	1,444,580	40,069,520	27.738	22.17	22.13	22.17	21.62	22.17	1,824,209	21.965	2.56%
2022-06-27	0	27.30	27.30	27.35	27.05	27.90	1,283,631	35,068,636	27.320	21.62	21.62	21.66	21.42	22.09	1,620,963	21.634	-1.27%
2022-06-24	0	27.65	27.60	27.65	27.30	27.70	884,148	24,373,909	27.568	21.90	21.86	21.90	21.62	21.94	1,116,498	21.831	0.91%
2022-06-23	0	27.40	27.25	27.40	26.75	27.50	1,032,105	28,129,526	27.255	21.70	21.58	21.70	21.18	21.78	1,303,337	21.583	2.24%
2022-06-22	0	26.80	26.75	26.80	26.60	27.20	1,689,000	45,438,414	26.903	21.22	21.18	21.22	21.06	21.54	2,132,861	21.304	-0.19%
2022-06-21	0	26.85	26.80	26.85	26.30	26.95	1,723,993	45,926,925	26.640	21.26	21.22	21.26	20.83	21.34	2,177,050	21.096	2.09%
2022-06-20	0	26.30	26.30	26.40	26.15	26.55	1,011,763	26,709,520	26.399	20.83	20.83	20.91	20.71	21.02	1,277,649	20.905	-0.75%
2022-06-17	0	26.50	26.45	26.50	26.15	26.55	1,960,074	51,828,270	26.442	20.99	20.95	20.99	20.71	21.02	2,475,172	20.939	0.19%
2022-06-16	0	26.45	26.40	26.45	26.20	27.00	1,015,665	26,994,635	26.578	20.95	20.91	20.95	20.75	21.38	1,282,577	21.047	-1.86%
2022-06-15	0	26.95	26.90	26.95	26.80	27.30	1,788,676	48,366,966	27.041	21.34	21.30	21.34	21.22	21.62	2,258,732	21.413	-1.64%
2022-06-14	0	27.40	27.40	27.45	26.85	27.50	1,382,821	37,548,017	27.153	21.70	21.70	21.74	21.26	21.78	1,746,220	21.502	0.55%
2022-06-13	0	27.25	27.20	27.25	27.00	27.55	1,096,954	29,887,124	27.246	21.58	21.54	21.58	21.38	21.82	1,385,228	21.576	-2.15%
2022-06-10	0	27.85	27.80	27.85	27.15	27.95	695,462	19,276,493	27.718	22.05	22.01	22.05	21.50	22.13	878,226	21.949	0.54%
2022-06-09	0	27.70	27.65	27.70	27.50	28.30	1,391,847	38,622,519	27.749	21.94	21.90	21.94	21.78	22.41	1,757,618	21.974	-1.77%
2022-06-08	0	28.20	28.10	28.20	27.80	28.25	1,020,392	28,645,747	28.073	22.33	22.25	22.33	22.01	22.37	1,288,546	22.231	0.18%
2022-06-07	0	28.15	28.05	28.15	27.80	28.15	1,236,233	34,621,213	28.005	22.29	22.21	22.29	22.01	22.29	1,561,109	22.177	1.08%
2022-06-06	0	27.85	27.75	27.85	27.50	27.95	1,209,471	33,513,413	27.709	22.05	21.98	22.05	21.78	22.13	1,527,314	21.943	-0.18%
2022-06-02	0	27.90	27.80	27.90	27.40	28.00	823,449	22,826,069	27.720	22.09	22.01	22.09	21.70	22.17	1,039,847	21.951	0.90%
2022-06-01	0	27.65	27.60	27.65	27.05	27.70	803,638	22,128,218	27.535	21.90	21.86	21.90	21.42	21.94	1,014,830	21.805	0.55%
2022-05-31	0	27.50	27.45	27.50	26.55	27.50	3,318,594	90,863,489	27.380	21.78	21.74	21.78	21.02	21.78	4,190,705	21.682	3.00%
2022-05-30	0	26.70	26.65	26.70	26.50	26.95	1,317,941	35,235,432	26.735	21.14	21.10	21.14	20.99	21.34	1,664,290	21.171	0.00%
2022-05-27	0	26.70	26.65	26.70	26.50	26.85	955,852	25,459,452	26.635	21.14	21.10	21.14	20.99	21.26	1,207,045	21.092	0.75%
2022-05-26	0	26.50	26.40	26.50	26.10	26.70	1,015,930	26,738,344	26.319	20.99	20.91	20.99	20.67	21.14	1,282,912	20.842	0.38%
2022-05-25	0	26.40	26.40	26.45	26.15	26.75	916,048	24,243,902	26.466	20.91	20.91	20.95	20.71	21.18	1,156,781	20.958	-0.19%
2022-05-24	0	26.45	26.40	26.45	26.20	26.75	849,321	22,436,315	26.417	20.95	20.91	20.95	20.75	21.18	1,072,519	20.919	-1.31%
2022-05-23	0	26.80	26.70	26.80	26.10	26.80	697,552	18,567,695	26.618	21.22	21.14	21.22	20.67	21.22	880,865	21.079	1.52%
2022-05-20	0	26.40	26.40	26.45	26.10	26.70	994,404	26,320,282	26.468	20.91	20.91	20.95	20.67	21.14	1,255,729	20.960	0.00%
2022-05-19	0	26.40	26.35	26.40	25.90	26.55	990,548	26,083,717	26.333	20.91	20.87	20.91	20.51	21.02	1,250,859	20.853	-0.19%
2022-05-18	0	26.45	26.40	26.45	25.95	26.55	1,099,091	28,942,943	26.334	20.95	20.91	20.95	20.55	21.02	1,387,927	20.853	0.57%
2022-05-17	0	26.30	26.25	26.30	25.85	26.30	1,205,500	31,524,795	26.151	20.83	20.79	20.83	20.47	20.83	1,522,300	20.709	1.35%
2022-05-16	0	25.95	25.90	25.95	25.45	26.00	1,258,769	32,454,481	25.783	20.55	20.51	20.55	20.15	20.59	1,589,567	20.417	0.58%
2022-05-13	0	25.80	25.75	25.80	25.25	25.95	1,148,013	29,465,476	25.667	20.43	20.39	20.43	20.00	20.55	1,449,705	20.325	2.18%
2022-05-12	0	25.25	25.25	25.30	25.15	25.75	1,477,191	37,371,016	25.299	20.00	20.00	20.03	19.92	20.39	1,865,390	20.034	-1.75%
2022-05-11	0	25.70	25.70	25.75	25.45	25.95	2,028,077	52,106,330	25.692	20.35	20.35	20.39	20.15	20.55	2,561,046	20.346	0.00%
2022-05-10	0	25.70	25.70	25.80	25.00	25.95	2,100,266	53,585,980	25.514	20.35	20.35	20.43	19.80	20.55	2,652,206	20.204	-1.72%
2022-05-06	0	26.15	26.10	26.15	26.10	26.80	1,423,435	37,506,905	26.350	20.71	20.67	20.71	20.67	21.22	1,797,507	20.866	-2.97%
2022-05-05	0	26.95	26.85	26.95	26.75	27.55	2,009,003	54,367,516	27.062	21.34	21.26	21.34	21.18	21.82	2,536,959	21.430	-1.28%
2022-05-04	0	27.30	27.20	27.30	26.50	27.55	2,544,680	69,448,062	27.291	21.62	21.54	21.62	20.99	21.82	3,213,410	21.612	1.30%
2022-05-03	0	26.95	26.80	26.95	26.35	27.05	701,812	18,809,024	26.801	21.34	21.22	21.34	20.87	21.42	886,245	21.223	0.94%
2022-04-29	0	26.70	26.65	26.70	25.95	27.00	992,208	26,267,396	26.474	21.14	21.10	21.14	20.55	21.38	1,252,956	20.964	0.56%
2022-04-28	0	26.55	26.50	26.55	25.85	26.65	1,793,916	47,243,528	26.335	21.02	20.99	21.02	20.47	21.10	2,265,349	20.855	2.91%
2022-04-27	0	25.80	25.75	25.80	25.00	25.95	1,383,299	35,364,563	25.565	20.43	20.39	20.43	19.80	20.55	1,746,823	20.245	1.78%
2022-04-26	0	25.35	25.35	25.40	25.20	26.05	1,231,127	31,496,908	25.584	20.07	20.07	20.11	19.96	20.63	1,554,661	20.260	-1.36%
2022-04-25	0	25.70	25.70	25.75	25.70	26.65	2,622,717	68,360,578	26.065	20.35	20.35	20.39	20.35	21.10	3,311,955	20.641	-4.64%
2022-04-22	0	26.95	26.80	26.95	26.25	27.00	1,706,870	45,658,381	26.750	21.34	21.22	21.34	20.79	21.38	2,155,427	21.183	1.13%
2022-04-21	0	26.65	26.55	26.65	26.45	27.40	1,452,401	38,880,856	26.770	21.10	21.02	21.10	20.95	21.70	1,834,085	21.199	-1.30%
2022-04-20	0	27.00	26.90	27.00	26.80	27.40	1,567,274	42,543,291	27.145	21.38	21.30	21.38	21.22	21.70	1,979,146	21.496	-1.10%
2022-04-19	0	27.30	27.20	27.30	26.80	27.50	2,523,842	68,554,146	27.163	21.62	21.54	21.62	21.22	21.78	3,187,096	21.510	0.74%
2022-04-14	0	27.10	27.05	27.15	26.80	27.45	1,868,469	50,589,295	27.075	21.46	21.42	21.50	21.22	21.74	2,359,494	21.441	1.31%
2022-04-13	0	26.75	26.70	26.75	26.00	26.85	3,401,883	90,472,415	26.595	21.18	21.14	21.18	20.59	21.26	4,295,882	21.060	3.08%
2022-04-12	0	25.95	25.90	25.95	25.75	26.50	1,606,294	41,782,553	26.012	20.55	20.51	20.55	20.39	20.99	2,028,420	20.599	-0.38%
2022-04-11	0	26.05	25.90	26.05	25.75	26.80	4,403,402	114,865,421	26.086	20.63	20.51	20.63	20.39	21.22	5,560,595	20.657	0.19%
2022-04-08	0	26.00	25.90	26.00	24.90	26.05	2,459,113	62,846,195	25.556	20.59	20.51	20.59	19.72	20.63	3,105,356	20.238	3.79%
2022-04-07	0	25.05	25.05	25.15	25.00	26.05	3,075,033	78,101,628	25.399	19.84	19.84	19.92	19.80	20.63	3,883,137	20.113	-3.09%
2022-04-06	0	25.85	25.80	25.85	25.70	26.45	2,781,604	72,333,900	26.004	20.47	20.43	20.47	20.35	20.95	3,512,596	20.593	-0.96%
2022-04-04	0	26.10	26.00	26.10	25.30	26.15	1,149,592	29,716,805	25.850	20.67	20.59	20.67	20.03	20.71	1,451,699	20.470	3.37%
2022-04-01	0	25.25	25.20	25.25	24.55	25.55	3,002,289	75,398,105	25.114	20.00	19.96	20.00	19.44	20.23	3,791,276	19.887	1.61%
2022-03-31	0	24.85	24.85	24.90	24.70	25.80	2,129,645	53,640,165	25.187	19.68	19.68	19.72	19.56	20.43	2,689,306	19.946	-2.93%
2022-03-30	0	25.60	25.55	25.60	25.25	25.65	1,965,794	50,005,026	25.438	20.27	20.23	20.27	20.00	20.31	2,482,395	20.144	1.39%
2022-03-29	0	25.25	25.15	25.25	24.90	25.40	657,065	16,531,219	25.159	20.00	19.92	20.00	19.72	20.11	829,739	19.923	0.00%
2022-03-28	0	25.25	25.10	25.25	24.55	25.25	960,137	24,020,300	25.018	20.00	19.88	20.00	19.44	20.00	1,212,456	19.811	0.80%
2022-03-25	0	25.05	24.95	25.05	24.65	26.00	2,953,796	74,419,542	25.195	19.84	19.76	19.84	19.52	20.59	3,730,040	19.951	-0.20%
2022-03-24	0	25.10	25.05	25.10	24.20	25.15	1,269,982	31,612,958	24.892	19.88	19.84	19.88	19.16	19.92	1,603,727	19.712	2.24%
2022-03-23	0	24.55	24.50	24.55	24.40	25.05	1,329,334	32,834,243	24.700	19.44	19.40	19.44	19.32	19.84	1,678,677	19.560	-1.60%
2022-03-22	0	24.95	24.90	24.95	24.05	24.95	1,121,702	27,552,948	24.564	19.76	19.72	19.76	19.05	19.76	1,416,480	19.452	3.10%
2022-03-21	0	24.20	24.20	24.25	24.10	25.20	2,135,714	52,300,408	24.488	19.16	19.16	19.20	19.08	19.96	2,696,969	19.392	-2.42%
2022-03-18	0	24.80	24.75	24.80	23.90	24.95	4,659,558	114,715,388	24.619	19.64	19.60	19.64	18.93	19.76	5,884,068	19.496	0.81%
2022-03-17	0	24.60	24.50	24.60	23.15	24.60	3,838,545	92,393,838	24.070	19.48	19.40	19.48	18.33	19.48	4,847,296	19.061	7.66%
2022-03-16	0	22.85	22.80	22.85	21.55	22.95	3,372,388	75,364,073	22.347	18.09	18.06	18.09	17.07	18.17	4,258,635	17.697	6.53%
2022-03-15	0	21.45	21.45	21.50	21.30	23.80	6,464,606	143,443,616	22.189	16.99	16.99	17.03	16.87	18.85	8,163,474	17.571	-10.62%
2022-03-14	0	24.00	23.95	24.00	23.70	25.30	2,961,579	72,099,781	24.345	19.01	18.97	19.01	18.77	20.03	3,739,868	19.279	-5.33%
2022-03-11	0	25.35	25.35	25.40	25.05	25.90	1,136,632	28,760,074	25.303	20.07	20.07	20.11	19.84	20.51	1,435,333	20.037	-2.50%
2022-03-10	0	26.00	25.95	26.00	25.50	26.05	951,799	24,617,377	25.864	20.59	20.55	20.59	20.19	20.63	1,201,927	20.482	2.36%
2022-03-09	0	25.40	25.35	25.40	24.95	26.30	1,841,909	46,808,627	25.413	20.11	20.07	20.11	19.76	20.83	2,325,954	20.124	-1.93%
2022-03-08	0	25.90	25.80	25.90	25.70	26.75	2,000,161	52,375,637	26.186	20.51	20.43	20.51	20.35	21.18	2,525,794	20.736	-1.33%
2022-03-07	0	26.25	26.20	26.25	26.05	26.65	1,462,604	38,589,347	26.384	20.79	20.75	20.79	20.63	21.10	1,846,969	20.893	-2.60%
2022-03-04	0	26.95	26.90	26.95	26.60	27.15	1,515,807	40,817,894	26.928	21.34	21.30	21.34	21.06	21.50	1,914,154	21.324	-1.46%
2022-03-03	0	27.35	27.20	27.35	27.00	27.75	2,016,084	55,040,065	27.300	21.66	21.54	21.66	21.38	21.98	2,545,901	21.619	1.30%
2022-03-02	0	27.00	26.85	27.00	26.50	27.20	1,728,197	46,561,236	26.942	21.38	21.26	21.38	20.99	21.54	2,182,359	21.335	0.75%
2022-03-01	0	26.80	26.80	26.85	26.50	27.00	1,109,541	29,657,403	26.729	21.22	21.22	21.26	20.99	21.38	1,401,123	21.167	0.56%
2022-02-28	0	26.65	26.65	26.70	26.10	27.00	2,219,544	58,760,479	26.474	21.10	21.10	21.14	20.67	21.38	2,802,830	20.965	-1.48%
2022-02-25	0	27.05	27.00	27.05	26.80	27.15	858,572	23,154,169	26.968	21.42	21.38	21.42	21.22	21.50	1,084,201	21.356	0.74%
2022-02-24	0	26.85	26.75	26.85	26.50	27.50	1,336,730	35,917,047	26.869	21.26	21.18	21.26	20.99	21.78	1,688,016	21.278	-1.83%
2022-02-23	0	27.35	27.30	27.35	27.05	27.70	1,124,647	30,658,351	27.260	21.66	21.62	21.66	21.42	21.94	1,420,199	21.587	-0.73%
2022-02-22	0	27.55	27.40	27.55	26.85	27.95	2,311,000	62,939,030	27.235	21.82	21.70	21.82	21.26	22.13	2,918,320	21.567	-1.25%
2022-02-21	0	27.90	27.75	27.90	27.55	28.00	954,928	26,474,829	27.724	22.09	21.98	22.09	21.82	22.17	1,205,879	21.955	-0.18%
2022-02-18	0	27.95	27.85	27.95	27.60	27.95	772,810	21,511,276	27.835	22.13	22.05	22.13	21.86	22.13	975,901	22.042	0.54%
2022-02-17	0	27.80	27.75	27.80	27.50	28.25	864,946	24,063,617	27.821	22.01	21.98	22.01	21.78	22.37	1,092,250	22.031	-0.71%
2022-02-16	0	28.00	28.00	28.10	27.95	28.50	1,047,025	29,420,118	28.099	22.17	22.17	22.25	22.13	22.57	1,322,178	22.251	0.00%
2022-02-15	0	28.00	27.85	28.00	27.75	28.30	721,925	20,158,431	27.923	22.17	22.05	22.17	21.98	22.41	911,643	22.112	-0.53%
2022-02-14	0	28.15	28.05	28.15	27.85	28.55	684,180	19,244,952	28.128	22.29	22.21	22.29	22.05	22.61	863,979	22.275	-1.40%
2022-02-11	0	28.55	28.55	28.60	28.30	29.25	1,596,542	45,710,621	28.631	22.61	22.61	22.65	22.41	23.16	2,016,106	22.673	-2.73%
2022-02-10	0	29.35	29.25	29.35	28.90	29.50	1,711,005	49,907,162	29.168	23.24	23.16	23.24	22.89	23.36	2,160,649	23.098	2.62%
2022-02-09	0	28.60	28.55	28.60	28.20	29.30	1,994,633	57,251,465	28.703	22.65	22.61	22.65	22.33	23.20	2,518,813	22.730	1.78%
2022-02-08	0	28.10	28.10	28.15	27.50	28.35	2,403,324	67,339,473	28.019	22.25	22.25	22.29	21.78	22.45	3,034,906	22.188	2.37%
2022-02-07	0	27.45	27.45	27.50	27.10	27.60	1,589,022	43,548,194	27.406	21.74	21.74	21.78	21.46	21.86	2,006,609	21.702	1.10%
2022-02-04	0	27.15	27.15	27.20	26.80	27.70	1,421,779	38,702,323	27.221	21.50	21.50	21.54	21.22	21.94	1,795,416	21.556	2.45%
2022-01-31	0	26.50	26.50	26.60	26.50	27.30	1,186,521	31,573,048	26.610	20.99	20.99	21.06	20.99	21.62	1,498,333	21.072	-2.21%
2022-01-28	0	27.10	27.05	27.10	26.60	27.40	616,825	16,627,830	26.957	21.46	21.42	21.46	21.06	21.70	778,924	21.347	0.56%
2022-01-27	0	26.95	26.90	26.95	26.70	27.70	692,091	18,663,366	26.967	21.34	21.30	21.34	21.14	21.94	873,969	21.355	-2.00%
2022-01-26	0	27.50	27.45	27.50	27.30	27.90	883,600	24,362,685	27.572	21.78	21.74	21.78	21.62	22.09	1,115,806	21.834	-0.18%
2022-01-25	0	27.55	27.50	27.55	27.20	28.20	2,401,134	66,074,885	27.518	21.82	21.78	21.82	21.54	22.33	3,032,141	21.791	-2.30%
2022-01-24	0	28.20	28.15	28.20	27.95	28.35	924,249	26,021,233	28.154	22.33	22.29	22.33	22.13	22.45	1,167,137	22.295	-0.53%
2022-01-21	0	28.35	28.25	28.35	27.95	28.35	640,099	18,050,017	28.199	22.45	22.37	22.45	22.13	22.45	808,314	22.330	1.07%
2022-01-20	0	28.05	28.00	28.05	27.75	28.40	1,588,628	44,681,657	28.126	22.21	22.17	22.21	21.98	22.49	2,006,112	22.273	-0.53%
2022-01-19	0	28.20	28.10	28.20	27.85	28.45	1,546,948	43,599,005	28.184	22.33	22.25	22.33	22.05	22.53	1,953,479	22.319	0.53%
2022-01-18	0	28.05	28.00	28.05	27.55	28.15	1,367,874	38,188,496	27.918	22.21	22.17	22.21	21.82	22.29	1,727,345	22.108	1.08%
2022-01-17	0	27.75	27.65	27.75	27.55	28.05	1,186,478	32,964,117	27.783	21.98	21.90	21.98	21.82	22.21	1,498,279	22.001	0.18%
2022-01-14	0	27.70	27.70	27.75	27.65	28.85	2,125,670	59,651,107	28.062	21.94	21.94	21.98	21.90	22.85	2,684,286	22.222	-3.65%
2022-01-13	0	28.75	28.65	28.75	28.50	28.95	800,172	22,961,190	28.695	22.77	22.69	22.77	22.57	22.93	1,010,453	22.724	0.35%
2022-01-12	0	28.65	28.60	28.65	28.20	28.75	986,254	28,122,282	28.514	22.69	22.65	22.69	22.33	22.77	1,245,437	22.580	1.78%
2022-01-11	0	28.15	28.15	28.20	28.05	28.80	1,821,911	51,560,220	28.300	22.29	22.29	22.33	22.21	22.81	2,300,701	22.411	-1.23%
2022-01-10	0	28.50	28.45	28.55	28.30	29.35	1,821,627	51,965,546	28.527	22.57	22.53	22.61	22.41	23.24	2,300,342	22.590	-0.87%
2022-01-07	0	28.75	28.75	28.80	28.10	29.40	3,250,408	94,052,057	28.935	22.77	22.77	22.81	22.25	23.28	4,104,600	22.914	1.77%
2022-01-06	0	28.25	28.15	28.25	27.35	28.40	1,881,322	52,625,668	27.973	22.37	22.29	22.37	21.66	22.49	2,375,724	22.151	3.67%
2022-01-05	0	27.25	27.20	27.25	27.00	27.70	2,430,559	66,572,821	27.390	21.58	21.54	21.58	21.38	21.94	3,069,298	21.690	-0.55%
2022-01-04	0	27.40	27.40	27.45	26.75	27.60	1,918,078	52,453,600	27.347	21.70	21.70	21.74	21.18	21.86	2,422,140	21.656	1.48%
2022-01-03	0	27.00	27.00	27.05	26.55	27.05	329,222	8,824,085	26.803	21.38	21.38	21.42	21.02	21.42	415,740	21.225	0.37%
2021-12-31	0	26.90	26.90	26.95	26.65	27.10	249,500	6,716,450	26.920	21.30	21.30	21.34	21.10	21.46	315,067	21.318	0.75%
2021-12-30	0	26.70	26.65	26.70	26.40	27.00	669,100	17,847,205	26.673	21.14	21.10	21.14	20.91	21.38	844,936	21.123	-0.37%
2021-12-29	0	26.80	26.75	26.80	26.40	27.40	1,349,968	36,038,891	26.696	21.22	21.18	21.22	20.91	21.70	1,704,733	21.140	-2.19%
2021-12-28	0	27.40	27.35	27.40	27.00	27.50	693,014	18,941,132	27.332	21.70	21.66	21.70	21.38	21.78	875,135	21.644	0.74%
2021-12-24	0	27.20	27.20	27.25	26.65	27.35	772,645	20,796,356	26.916	21.54	21.54	21.58	21.10	21.66	975,692	21.314	0.00%
2021-12-23	0	27.20	27.15	27.20	26.55	27.45	2,126,298	57,765,023	27.167	21.54	21.50	21.54	21.02	21.74	2,685,079	21.513	2.45%
2021-12-22	0	26.55	26.45	26.55	25.95	26.55	1,106,499	29,113,823	26.312	21.02	20.95	21.02	20.55	21.02	1,397,282	20.836	1.53%
2021-12-21	0	26.15	26.10	26.15	25.95	27.15	3,873,973	102,097,111	26.355	20.71	20.67	20.71	20.55	21.50	4,892,035	20.870	-3.68%
2021-12-20	0	27.15	27.10	27.15	26.65	27.65	2,034,911	55,094,024	27.074	21.50	21.46	21.50	21.10	21.90	2,569,676	21.440	-2.51%
2021-12-17	0	27.85	27.80	27.85	27.75	28.70	2,883,428	80,748,864	28.004	22.05	22.01	22.05	21.98	22.73	3,641,179	22.177	-1.76%
2021-12-16	0	28.35	28.35	28.40	27.15	28.70	5,504,414	155,230,097	28.201	22.45	22.45	22.49	21.50	22.73	6,950,948	22.332	4.61%
2021-12-15	0	27.10	27.05	27.10	26.45	27.85	2,937,444	80,352,331	27.355	21.46	21.42	21.46	20.95	22.05	3,709,390	21.662	1.69%
2021-12-14	0	26.65	26.65	26.70	26.15	27.65	2,496,076	67,375,711	26.993	21.10	21.10	21.14	20.71	21.90	3,152,033	21.375	0.95%
2021-12-13	0	26.40	26.40	26.45	26.10	26.80	2,510,078	66,500,818	26.494	20.91	20.91	20.95	20.67	21.22	3,169,715	20.980	3.12%
2021-12-10	0	25.60	25.55	25.60	25.35	26.15	968,770	24,873,368	25.675	20.27	20.23	20.27	20.07	20.71	1,223,358	20.332	-2.10%
2021-12-09	0	26.15	26.10	26.15	25.80	26.35	1,487,668	38,794,303	26.077	20.71	20.67	20.71	20.43	20.87	1,878,620	20.650	1.36%
2021-12-08	0	25.80	25.70	25.80	25.45	25.80	1,401,063	36,014,685	25.705	20.43	20.35	20.43	20.15	20.43	1,769,256	20.356	0.39%
2021-12-07	0	25.70	25.65	25.70	25.40	25.85	1,534,867	39,422,572	25.685	20.35	20.31	20.35	20.11	20.47	1,938,223	20.340	0.59%
2021-12-06	0	25.55	25.50	25.55	25.05	26.30	1,833,622	47,099,669	25.687	20.23	20.19	20.23	19.84	20.83	2,315,489	20.341	-3.58%
2021-12-03	0	26.50	26.50	26.55	26.15	26.90	1,424,146	37,721,104	26.487	20.99	20.99	21.02	20.71	21.30	1,798,405	20.975	-2.39%
2021-12-02	0	27.15	27.00	27.15	26.45	27.25	577,183	15,593,405	27.016	21.50	21.38	21.50	20.95	21.58	728,864	21.394	1.88%
2021-12-01	0	26.65	26.60	26.65	26.35	27.05	996,883	26,690,630	26.774	21.10	21.06	21.10	20.87	21.42	1,258,859	21.202	1.14%
2021-11-30	0	26.35	26.35	26.45	25.95	27.20	3,780,248	99,693,541	26.372	20.87	20.87	20.95	20.55	21.54	4,773,679	20.884	-2.77%
2021-11-29	0	27.10	27.10	27.15	26.55	27.15	1,375,381	37,010,879	26.910	21.46	21.46	21.50	21.02	21.50	1,736,825	21.310	0.37%
2021-11-26	0	27.00	26.95	27.00	26.85	27.50	1,015,500	27,456,550	27.037	21.38	21.34	21.38	21.26	21.78	1,282,369	21.411	-2.35%
2021-11-25	0	27.65	27.60	27.65	27.50	28.00	555,037	15,393,761	27.735	21.90	21.86	21.90	21.78	22.17	700,898	21.963	-0.90%
2021-11-24	0	27.90	27.85	27.90	27.60	27.95	497,574	13,853,570	27.842	22.09	22.05	22.09	21.86	22.13	628,334	22.048	0.90%
2021-11-23	0	27.65	27.65	27.70	27.50	27.85	594,544	16,467,773	27.698	21.90	21.90	21.94	21.78	22.05	750,787	21.934	0.18%
2021-11-22	0	27.60	27.55	27.60	27.60	28.25	579,633	16,076,873	27.736	21.86	21.82	21.86	21.86	22.37	731,958	21.964	-1.43%
2021-11-19	0	28.00	27.95	28.00	27.50	28.00	470,993	13,110,539	27.836	22.17	22.13	22.17	21.78	22.17	594,768	22.043	0.54%
2021-11-18	0	27.85	27.80	27.85	27.50	28.15	705,692	19,609,380	27.787	22.05	22.01	22.05	21.78	22.29	891,144	22.005	-0.71%
2021-11-17	0	28.05	28.00	28.05	27.30	28.05	871,765	24,325,264	27.903	22.21	22.17	22.21	21.62	22.21	1,100,861	22.097	1.63%
2021-11-16	0	27.60	27.60	27.65	27.20	27.75	1,079,014	29,682,534	27.509	21.86	21.86	21.90	21.54	21.98	1,362,574	21.784	1.10%
2021-11-15	0	27.30	27.20	27.30	27.00	27.70	792,848	21,544,820	27.174	21.62	21.54	21.62	21.38	21.94	1,001,205	21.519	-1.09%
2021-11-12	0	27.60	27.50	27.60	27.40	28.10	1,206,724	33,524,498	27.781	21.86	21.78	21.86	21.70	22.25	1,523,845	22.000	-1.25%
2021-11-11	0	27.95	27.95	28.00	27.30	28.15	590,392	16,491,606	27.933	22.13	22.13	22.17	21.62	22.29	745,544	22.120	0.18%
2021-11-10	0	27.90	27.85	27.90	27.55	28.20	762,753	21,207,950	27.804	22.09	22.05	22.09	21.82	22.33	963,201	22.018	0.00%
2021-11-09	0	27.90	27.80	27.90	27.55	28.40	924,676	25,734,946	27.831	22.09	22.01	22.09	21.82	22.49	1,167,676	22.039	-0.36%
2021-11-08	0	28.00	27.90	28.00	27.40	28.55	1,083,133	30,450,083	28.113	22.17	22.09	22.17	21.70	22.61	1,367,775	22.262	0.90%
2021-11-05	0	27.75	27.60	27.75	27.50	29.40	2,581,626	72,099,301	27.928	21.98	21.86	21.98	21.78	23.28	3,260,065	22.116	-4.48%
2021-11-04	0	29.05	29.05	29.10	28.55	29.35	967,888	27,952,267	28.880	23.00	23.00	23.04	22.61	23.24	1,222,244	22.870	-0.68%
2021-11-03	0	29.25	29.10	29.25	28.55	29.25	993,076	28,829,377	29.030	23.16	23.04	23.16	22.61	23.16	1,254,052	22.989	2.45%
2021-11-02	0	28.55	28.50	28.55	28.25	29.95	1,929,309	55,139,063	28.580	22.61	22.57	22.61	22.37	23.72	2,436,322	22.632	-3.87%
2021-11-01	0	29.70	29.60	29.70	29.35	30.00	898,406	26,601,847	29.610	23.52	23.44	23.52	23.24	23.76	1,134,503	23.448	-0.67%
2021-10-29	0	29.90	29.70	29.90	29.05	29.90	2,500,153	74,117,324	29.645	23.68	23.52	23.68	23.00	23.68	3,157,181	23.476	3.10%
2021-10-28	0	29.00	28.95	29.00	28.75	29.95	1,803,302	52,445,274	29.083	22.96	22.93	22.96	22.77	23.72	2,277,201	23.031	-2.68%
2021-10-27	0	29.80	29.75	29.80	29.20	30.25	1,719,275	51,092,521	29.717	23.60	23.56	23.60	23.12	23.95	2,171,092	23.533	1.02%
2021-10-26	0	29.50	29.45	29.50	29.35	30.65	1,391,879	41,377,196	29.728	23.36	23.32	23.36	23.24	24.27	1,757,658	23.541	-3.28%
2021-10-25	0	30.50	30.45	30.50	29.85	30.80	911,880	27,759,558	30.442	24.15	24.11	24.15	23.64	24.39	1,151,518	24.107	-0.49%
2021-10-22	0	30.65	30.45	30.65	29.95	30.75	2,352,656	71,726,611	30.488	24.27	24.11	24.27	23.72	24.35	2,970,923	24.143	1.49%
2021-10-21	0	30.20	30.20	30.25	29.85	31.15	3,712,723	112,741,225	30.366	23.92	23.92	23.95	23.64	24.67	4,688,409	24.047	-1.47%
2021-10-20	0	30.65	30.60	30.65	30.25	31.05	2,130,156	65,042,777	30.534	24.27	24.23	24.27	23.95	24.59	2,689,951	24.180	-1.29%
2021-10-19	0	31.05	31.00	31.05	30.60	31.10	1,886,863	58,371,975	30.936	24.59	24.55	24.59	24.23	24.63	2,382,722	24.498	1.31%
2021-10-18	0	30.65	30.60	30.65	30.05	31.15	1,382,359	42,187,928	30.519	24.27	24.23	24.27	23.80	24.67	1,745,636	24.168	-0.49%
2021-10-15	0	30.80	30.80	30.85	29.85	30.80	2,604,820	79,276,115	30.434	24.39	24.39	24.43	23.64	24.39	3,289,354	24.101	1.82%
2021-10-12	0	30.25	30.25	30.30	29.90	31.20	3,545,552	107,456,733	30.307	23.95	23.95	23.99	23.68	24.71	4,477,306	24.000	-1.14%
2021-10-11	0	30.60	30.60	30.65	30.35	31.50	1,431,102	44,009,042	30.752	24.23	24.23	24.27	24.03	24.94	1,807,189	24.352	-0.97%
2021-10-08	0	30.90	30.85	30.95	30.75	32.05	1,940,875	60,331,250	31.085	24.47	24.43	24.51	24.35	25.38	2,450,928	24.616	-3.59%
2021-10-07	0	32.05	31.95	32.10	31.55	32.90	1,218,981	38,967,400	31.967	25.38	25.30	25.42	24.98	26.05	1,539,323	25.315	0.00%
2021-10-06	0	32.05	32.00	32.05	31.45	32.60	2,557,493	82,177,715	32.132	25.38	25.34	25.38	24.91	25.82	3,229,590	25.445	1.26%
2021-10-05	0	31.65	31.60	31.65	30.10	31.70	1,792,800	56,073,527	31.277	25.06	25.02	25.06	23.84	25.10	2,263,939	24.768	3.26%
2021-10-04	0	30.65	30.65	30.70	30.30	31.20	1,279,478	39,218,010	30.652	24.27	24.27	24.31	23.99	24.71	1,615,719	24.273	-1.61%
2021-09-30	0	31.15	31.10	31.15	29.90	31.15	2,960,975	90,852,447	30.683	24.67	24.63	24.67	23.68	24.67	3,739,105	24.298	3.83%
2021-09-29	0	30.00	29.95	30.00	29.55	30.45	1,710,447	51,416,762	30.060	23.76	23.72	23.76	23.40	24.11	2,159,944	23.805	-0.99%
2021-09-28	0	30.30	30.20	30.30	29.35	30.55	2,139,703	64,375,374	30.086	23.99	23.92	23.99	23.24	24.19	2,702,007	23.825	3.41%
2021-09-27	0	29.30	29.25	29.30	29.05	30.15	2,197,606	64,693,815	29.438	23.20	23.16	23.20	23.00	23.88	2,775,126	23.312	-2.17%
2021-09-24	0	29.95	29.90	30.00	29.65	31.35	6,790,045	207,750,292	30.596	23.72	23.68	23.76	23.48	24.83	8,574,436	24.229	-0.17%
2021-09-23	0	30.00	29.95	30.00	29.40	30.30	3,208,766	95,892,540	29.885	23.76	23.72	23.76	23.28	23.99	4,052,014	23.665	2.92%
2021-09-21	0	29.15	29.05	29.15	28.05	29.15	1,398,673	40,279,603	28.798	23.08	23.00	23.08	22.21	23.08	1,766,238	22.805	2.46%
2021-09-20	0	28.85	28.75	28.85	28.15	29.45	1,085,023	31,088,965	28.653	22.53	22.45	22.53	21.98	23.00	1,389,426	22.375	-2.04%
2021-09-17	0	29.45	29.25	29.45	28.55	29.85	3,630,720	106,161,821	29.240	23.00	22.84	23.00	22.30	23.31	4,649,318	22.834	-0.84%
2021-09-16	0	29.70	29.65	29.70	29.30	30.30	2,390,384	70,686,181	29.571	23.19	23.15	23.19	22.88	23.66	3,061,006	23.092	0.34%
2021-09-15	0	29.60	29.50	29.60	29.00	30.05	1,663,818	49,088,891	29.504	23.12	23.04	23.12	22.65	23.47	2,130,602	23.040	-0.67%
2021-09-14	0	29.80	29.70	29.80	29.40	30.30	1,671,295	49,725,871	29.753	23.27	23.19	23.27	22.96	23.66	2,140,177	23.234	-0.67%
2021-09-13	0	30.00	29.90	30.00	29.75	30.35	1,313,125	39,399,304	30.004	23.43	23.35	23.43	23.23	23.70	1,681,522	23.431	0.33%
2021-09-10	0	29.90	29.80	29.90	29.75	30.90	1,591,824	48,066,367	30.196	23.35	23.27	23.35	23.23	24.13	2,038,410	23.580	-2.13%
2021-09-09	0	30.55	30.30	30.55	29.05	30.80	3,795,904	114,901,740	30.270	23.86	23.66	23.86	22.69	24.05	4,860,844	23.638	3.56%
2021-09-08	0	29.50	29.35	29.50	29.15	29.80	1,955,573	57,607,087	29.458	23.04	22.92	23.04	22.76	23.27	2,504,209	23.004	0.51%
2021-09-07	0	29.35	29.30	29.35	28.90	29.60	1,354,500	39,490,525	29.155	22.92	22.88	22.92	22.57	23.12	1,734,505	22.768	0.34%
2021-09-06	0	29.25	29.25	29.30	29.00	30.15	1,680,352	49,374,920	29.384	22.84	22.84	22.88	22.65	23.54	2,151,774	22.946	-1.02%
2021-09-03	0	29.55	29.40	29.55	28.85	29.80	2,962,883	87,033,368	29.375	23.08	22.96	23.08	22.53	23.27	3,794,119	22.939	1.90%
2021-09-02	0	29.00	28.85	29.00	28.10	29.10	4,469,204	127,587,374	28.548	22.65	22.53	22.65	21.94	22.72	5,723,038	22.294	3.39%
2021-09-01	0	28.05	27.90	28.05	27.15	28.25	5,289,071	147,198,222	27.831	21.90	21.79	21.90	21.20	22.06	6,772,919	21.733	4.66%
2021-08-31	0	26.80	26.40	26.80	25.95	26.80	2,612,490	69,245,593	26.506	20.93	20.62	20.93	20.26	20.93	3,345,424	20.699	2.68%
2021-08-30	0	26.10	26.10	26.15	25.40	26.10	1,249,960	32,366,608	25.894	20.38	20.38	20.42	19.84	20.38	1,600,636	20.221	2.76%
2021-08-27	0	25.40	25.25	25.40	25.20	25.65	541,637	13,758,309	25.401	19.84	19.72	19.84	19.68	20.03	693,593	19.836	-0.20%
2021-08-26	0	25.45	25.40	25.45	25.40	25.60	622,347	15,854,498	25.475	19.87	19.84	19.87	19.84	19.99	796,946	19.894	-0.39%
2021-08-25	0	25.55	25.40	25.55	25.15	25.85	922,839	23,458,916	25.420	19.95	19.84	19.95	19.64	20.19	1,181,741	19.851	-0.20%
2021-08-24	0	25.60	25.55	25.60	24.70	25.75	994,511	25,278,734	25.418	19.99	19.95	19.99	19.29	20.11	1,273,521	19.849	3.02%
2021-08-23	0	24.85	24.85	24.90	24.60	25.20	853,772	21,263,071	24.905	19.41	19.41	19.44	19.21	19.68	1,093,298	19.449	1.43%
2021-08-20	0	24.50	24.50	24.55	24.35	25.20	971,964	23,909,372	24.599	19.13	19.13	19.17	19.02	19.68	1,244,648	19.210	-2.58%
2021-08-19	0	25.15	25.05	25.15	25.00	25.45	887,606	22,386,666	25.221	19.64	19.56	19.64	19.52	19.87	1,136,624	19.696	-1.18%
2021-08-18	0	25.45	25.40	25.45	25.20	25.60	778,889	19,814,352	25.439	19.87	19.84	19.87	19.68	19.99	997,406	19.866	0.99%
2021-08-17	0	25.20	25.20	25.25	25.10	25.95	1,110,937	28,154,655	25.343	19.68	19.68	19.72	19.60	20.26	1,422,610	19.791	-2.51%
2021-08-16	0	25.85	25.80	25.85	25.70	26.05	489,887	12,678,315	25.880	20.19	20.15	20.19	20.07	20.34	627,325	20.210	0.39%
2021-08-13	0	25.75	25.65	25.75	25.25	25.80	1,007,672	25,769,573	25.573	20.11	20.03	20.11	19.72	20.15	1,290,374	19.971	1.38%
2021-08-12	0	25.40	25.35	25.40	25.20	26.00	1,939,271	49,560,668	25.556	19.84	19.80	19.84	19.68	20.30	2,483,333	19.957	0.79%
2021-08-11	0	25.20	25.15	25.20	24.70	25.30	1,936,810	48,416,795	24.998	19.68	19.64	19.68	19.29	19.76	2,480,182	19.521	1.20%
2021-08-10	0	24.90	24.80	24.90	24.55	25.05	522,776	12,969,336	24.809	19.44	19.37	19.44	19.17	19.56	669,441	19.373	0.61%
2021-08-09	0	24.75	24.75	24.80	24.65	25.10	769,404	19,137,248	24.873	19.33	19.33	19.37	19.25	19.60	985,260	19.424	0.61%
2021-08-06	0	24.60	24.55	24.60	24.40	24.75	748,424	18,390,069	24.572	19.21	19.17	19.21	19.05	19.33	958,394	19.188	-0.40%
2021-08-05	0	24.70	24.65	24.70	24.55	24.95	500,523	12,376,480	24.727	19.29	19.25	19.29	19.17	19.48	640,945	19.310	-0.20%
2021-08-04	0	24.75	24.70	24.75	24.65	25.20	670,138	16,660,200	24.861	19.33	19.29	19.33	19.25	19.68	858,145	19.414	0.00%
2021-08-03	0	24.75	24.70	24.75	24.50	24.80	780,495	19,259,914	24.677	19.33	19.29	19.33	19.13	19.37	999,463	19.270	0.20%
2021-08-02	0	24.70	24.65	24.70	23.65	24.70	1,859,168	45,091,610	24.254	19.29	19.25	19.29	18.47	19.29	2,380,757	18.940	2.28%
2021-07-30	0	24.15	24.10	24.15	23.90	24.35	1,607,531	38,760,970	24.112	18.86	18.82	18.86	18.66	19.02	2,058,524	18.830	-0.41%
2021-07-29	0	24.25	24.25	24.30	23.90	24.40	1,695,052	40,938,753	24.152	18.94	18.94	18.98	18.66	19.05	2,170,599	18.861	1.46%
2021-07-28	0	23.90	23.85	23.90	23.70	24.50	3,071,186	73,439,648	23.912	18.66	18.62	18.66	18.51	19.13	3,932,807	18.674	-0.42%
2021-07-27	0	24.00	24.00	24.05	23.85	25.35	2,407,918	58,633,321	24.350	18.74	18.74	18.78	18.62	19.80	3,083,459	19.015	-2.24%
2021-07-26	0	24.55	24.55	24.60	24.55	25.15	1,566,701	38,947,144	24.859	19.17	19.17	19.21	19.17	19.64	2,006,239	19.413	-2.77%
2021-07-23	0	25.25	25.20	25.25	25.15	25.75	870,395	22,048,033	25.331	19.72	19.68	19.72	19.64	20.11	1,114,584	19.781	-0.39%
2021-07-22	0	25.35	25.35	25.40	25.25	25.50	510,712	12,975,382	25.406	19.80	19.80	19.84	19.72	19.91	653,992	19.840	0.80%
2021-07-21	0	25.15	25.10	25.15	25.05	25.40	961,201	24,141,912	25.116	19.64	19.60	19.64	19.56	19.84	1,230,866	19.614	-0.20%
2021-07-20	0	25.20	25.15	25.20	25.00	25.40	831,302	20,851,946	25.083	19.68	19.64	19.68	19.52	19.84	1,064,524	19.588	-0.40%
2021-07-19	0	25.30	25.25	25.30	25.15	25.80	832,167	21,072,033	25.322	19.76	19.72	19.76	19.64	20.15	1,065,631	19.774	-0.98%
2021-07-16	0	25.55	25.50	25.60	25.45	26.10	970,588	24,920,368	25.676	19.95	19.91	19.99	19.87	20.38	1,242,886	20.050	-0.97%
2021-07-15	0	25.80	25.75	25.80	25.40	25.85	1,327,850	34,060,611	25.651	20.15	20.11	20.15	19.84	20.19	1,700,378	20.031	1.78%
2021-07-14	0	25.35	25.30	25.40	25.20	25.75	1,481,828	37,691,836	25.436	19.80	19.76	19.84	19.68	20.11	1,897,555	19.863	-1.17%
2021-07-13	0	25.65	25.65	25.70	25.50	25.90	1,570,970	40,280,619	25.641	20.03	20.03	20.07	19.91	20.23	2,011,705	20.023	0.59%
2021-07-12	0	25.50	25.45	25.50	25.35	25.65	1,342,833	34,295,557	25.540	19.91	19.87	19.91	19.80	20.03	1,719,565	19.944	0.20%
2021-07-09	0	25.45	25.40	25.45	25.25	25.80	725,383	18,423,098	25.398	19.87	19.84	19.87	19.72	20.15	928,889	19.833	-0.39%
2021-07-08	0	25.55	25.55	25.60	25.40	26.10	2,488,122	63,952,108	25.703	19.95	19.95	19.99	19.84	20.38	3,186,164	20.072	-0.82%
2021-07-07	0	26.50	26.45	26.50	26.20	26.65	1,409,688	37,333,569	26.484	20.12	20.08	20.12	19.89	20.23	1,857,032	20.104	0.00%
2021-07-06	0	26.50	26.50	26.55	26.35	27.15	1,076,030	28,636,362	26.613	20.12	20.12	20.15	20.00	20.61	1,417,493	20.202	-1.85%
2021-07-05	0	27.00	26.90	27.00	26.70	27.45	1,313,339	35,474,736	27.011	20.50	20.42	20.50	20.27	20.84	1,730,108	20.504	0.00%
2021-07-02	0	27.00	27.00	27.05	26.90	27.50	1,245,186	33,779,560	27.128	20.50	20.50	20.53	20.42	20.88	1,640,328	20.593	-2.00%
2021-06-30	0	27.55	27.50	27.55	27.35	27.75	974,482	26,856,830	27.560	20.91	20.88	20.91	20.76	21.07	1,283,720	20.921	1.10%
2021-06-29	0	27.25	27.25	27.30	27.00	27.80	1,394,602	38,012,154	27.257	20.69	20.69	20.72	20.50	21.10	1,837,159	20.691	-1.62%
2021-06-28	0	27.70	27.65	27.70	27.60	27.80	345,686	9,568,870	27.681	21.03	20.99	21.03	20.95	21.10	455,385	21.013	0.36%
2021-06-25	0	27.60	27.55	27.60	27.30	27.65	955,436	26,242,485	27.467	20.95	20.91	20.95	20.72	20.99	1,258,630	20.850	1.10%
2021-06-24	0	27.30	27.25	27.30	27.15	27.75	2,466,200	67,603,680	27.412	20.72	20.69	20.72	20.61	21.07	3,248,814	20.809	-1.09%
2021-06-23	0	27.60	27.55	27.60	27.35	27.90	1,381,856	38,000,220	27.499	20.95	20.91	20.95	20.76	21.18	1,820,368	20.875	-0.36%
2021-06-22	0	27.70	27.70	27.75	27.60	28.00	819,761	22,755,125	27.758	21.03	21.03	21.07	20.95	21.26	1,079,901	21.072	-0.36%
2021-06-21	0	27.80	27.70	27.80	27.30	27.95	1,294,775	35,921,042	27.743	21.10	21.03	21.10	20.72	21.22	1,705,653	21.060	-0.89%
2021-06-18	0	28.05	28.05	28.10	27.85	28.90	3,282,236	92,347,713	28.136	21.29	21.29	21.33	21.14	21.94	4,323,807	21.358	-2.94%
2021-06-17	0	28.90	28.85	28.90	28.35	28.95	2,168,002	62,129,535	28.658	21.94	21.90	21.94	21.52	21.98	2,855,987	21.754	1.58%
2021-06-16	0	28.45	28.40	28.45	28.05	28.70	1,420,046	40,424,173	28.467	21.60	21.56	21.60	21.29	21.79	1,870,677	21.609	0.18%
2021-06-15	0	28.40	28.30	28.40	27.90	29.25	4,643,185	131,582,469	28.339	21.56	21.48	21.56	21.18	22.20	6,116,634	21.512	-1.90%
2021-06-11	0	28.95	28.90	28.95	27.60	29.25	4,646,137	133,551,815	28.745	21.98	21.94	21.98	20.95	22.20	6,120,523	21.820	5.08%
2021-06-10	0	27.55	27.50	27.55	27.35	27.65	902,271	24,834,738	27.525	20.91	20.88	20.91	20.76	20.99	1,188,594	20.894	0.00%
2021-06-09	0	27.55	27.50	27.55	27.20	27.65	883,483	24,270,058	27.471	20.91	20.88	20.91	20.65	20.99	1,163,844	20.853	0.55%
2021-06-08	0	27.40	27.35	27.40	27.20	27.70	594,941	16,274,354	27.355	20.80	20.76	20.80	20.65	21.03	783,737	20.765	-0.54%
2021-06-07	0	27.55	27.55	27.60	27.30	27.70	589,389	16,201,667	27.489	20.91	20.91	20.95	20.72	21.03	776,423	20.867	0.55%
2021-06-04	0	27.40	27.35	27.40	27.05	27.45	810,926	22,081,778	27.230	20.80	20.76	20.80	20.53	20.84	1,068,262	20.671	0.37%
2021-06-03	0	27.30	27.25	27.30	27.05	27.50	1,288,406	35,095,432	27.239	20.72	20.69	20.72	20.53	20.88	1,697,263	20.678	-0.36%
2021-06-02	0	27.40	27.30	27.40	27.15	27.80	1,455,294	39,999,430	27.485	20.80	20.72	20.80	20.61	21.10	1,917,111	20.864	1.29%
2021-06-01	0	27.05	26.95	27.05	26.75	27.05	339,442	9,126,204	26.886	20.53	20.46	20.53	20.31	20.53	447,159	20.409	0.56%
2021-05-31	0	26.90	26.90	26.95	26.70	27.10	683,311	18,377,778	26.895	20.42	20.42	20.46	20.27	20.57	900,150	20.416	-0.74%
2021-05-28	0	27.10	27.05	27.10	26.80	27.20	1,534,188	41,346,617	26.950	20.57	20.53	20.57	20.34	20.65	2,021,041	20.458	0.74%
2021-05-27	0	26.90	26.80	26.90	26.45	26.95	3,003,137	80,457,445	26.791	20.42	20.34	20.42	20.08	20.46	3,956,140	20.337	0.37%
2021-05-26	0	26.80	26.80	26.85	26.70	27.00	751,600	20,148,327	26.807	20.34	20.34	20.38	20.27	20.50	990,110	20.350	0.00%
2021-05-25	0	26.80	26.75	26.80	26.40	26.85	1,287,997	34,358,044	26.676	20.34	20.31	20.34	20.04	20.38	1,696,725	20.250	0.75%
2021-05-24	0	26.60	26.55	26.60	26.40	26.85	726,346	19,279,630	26.543	20.19	20.15	20.19	20.04	20.38	956,842	20.149	-0.56%
2021-05-21	0	26.75	26.70	26.75	26.35	26.75	894,926	23,741,866	26.529	20.31	20.27	20.31	20.00	20.31	1,178,918	20.139	0.19%
2021-05-20	0	26.70	26.65	26.70	26.50	27.15	1,742,779	46,542,681	26.706	20.27	20.23	20.27	20.12	20.61	2,295,825	20.273	-0.93%
2021-05-18	0	26.95	26.90	26.95	26.60	27.25	1,765,453	47,614,259	26.970	20.46	20.42	20.46	20.19	20.69	2,325,694	20.473	1.32%
2021-05-17	0	26.60	26.55	26.60	26.35	26.80	1,317,407	35,057,679	26.611	20.19	20.15	20.19	20.00	20.34	1,735,467	20.201	-0.19%
2021-05-14	0	26.65	26.60	26.65	26.25	26.70	1,606,324	42,633,596	26.541	20.23	20.19	20.23	19.93	20.27	2,116,068	20.148	2.30%
2021-05-13	0	26.05	26.05	26.10	25.95	26.75	2,267,376	59,732,507	26.344	19.77	19.77	19.81	19.70	20.31	2,986,896	19.998	-1.51%
2021-05-12	0	26.45	26.40	26.45	26.15	26.50	856,505	22,544,838	26.322	20.08	20.04	20.08	19.85	20.12	1,128,305	19.981	0.76%
2021-05-11	0	26.25	26.20	26.30	25.95	26.40	1,614,344	42,325,111	26.218	19.93	19.89	19.96	19.70	20.04	2,126,633	19.902	-0.19%
2021-05-10	0	26.30	26.25	26.30	26.00	26.40	1,817,680	47,579,504	26.176	19.96	19.93	19.96	19.74	20.04	2,394,495	19.870	0.96%
2021-05-07	0	26.05	26.00	26.05	25.95	26.25	1,139,053	29,757,580	26.125	19.77	19.74	19.77	19.70	19.93	1,500,515	19.832	-0.19%
2021-05-06	0	26.10	26.05	26.10	25.75	26.20	1,691,738	44,025,900	26.024	19.81	19.77	19.81	19.55	19.89	2,228,587	19.755	0.19%
2021-05-05	0	26.05	26.00	26.05	25.40	26.20	1,100,384	28,631,221	26.019	19.77	19.74	19.77	19.28	19.89	1,449,575	19.751	1.96%
2021-05-04	0	25.55	25.50	25.55	25.30	25.70	535,050	13,639,475	25.492	19.40	19.36	19.40	19.21	19.51	704,841	19.351	0.79%
2021-05-03	0	25.35	25.30	25.35	25.10	25.55	545,884	13,775,504	25.235	19.24	19.21	19.24	19.05	19.40	719,113	19.156	-0.20%
2021-04-30	0	25.40	25.40	25.45	25.35	25.65	865,149	22,021,896	25.454	19.28	19.28	19.32	19.24	19.47	1,139,692	19.323	-0.97%
2021-04-29	0	25.65	25.65	25.70	25.55	25.90	1,236,467	31,760,952	25.687	19.47	19.47	19.51	19.40	19.66	1,628,842	19.499	0.59%
2021-04-28	0	25.50	25.40	25.50	25.15	25.80	3,117,270	79,378,247	25.464	19.36	19.28	19.36	19.09	19.58	4,106,491	19.330	-1.16%
2021-04-27	0	25.80	25.75	25.80	25.70	25.95	2,024,576	52,223,634	25.795	19.58	19.55	19.58	19.51	19.70	2,667,046	19.581	0.00%
2021-04-26	0	25.80	25.75	25.80	25.70	26.15	1,412,786	36,504,411	25.839	19.58	19.55	19.58	19.51	19.85	1,861,114	19.614	-0.77%
2021-04-23	0	26.00	25.95	26.00	25.65	26.10	2,345,771	60,753,212	25.899	19.74	19.70	19.74	19.47	19.81	3,090,168	19.660	0.39%
2021-04-22	0	25.90	25.85	25.90	25.80	26.25	3,606,012	93,464,251	25.919	19.66	19.62	19.66	19.58	19.93	4,750,329	19.675	-0.96%
2021-04-21	0	26.15	26.10	26.15	26.10	26.50	1,244,767	32,622,328	26.208	19.85	19.81	19.85	19.81	20.12	1,639,776	19.894	-1.88%
2021-04-20	0	26.65	26.55	26.65	26.45	26.80	1,406,255	37,355,473	26.564	20.23	20.15	20.23	20.08	20.34	1,852,510	20.165	0.38%
2021-04-19	0	26.55	26.55	26.60	26.45	26.80	1,228,610	32,695,738	26.612	20.15	20.15	20.19	20.08	20.34	1,618,492	20.201	0.57%
2021-04-16	0	26.40	26.35	26.40	26.00	26.55	1,376,991	36,207,194	26.294	20.04	20.00	20.04	19.74	20.15	1,813,960	19.960	1.15%
2021-04-15	0	26.10	26.00	26.10	25.90	26.10	911,349	23,685,553	25.990	19.81	19.74	19.81	19.66	19.81	1,200,553	19.729	0.38%
2021-04-14	0	26.00	25.95	26.00	25.90	26.20	1,202,308	31,296,841	26.031	19.74	19.70	19.74	19.66	19.89	1,583,843	19.760	0.00%
2021-04-13	0	26.00	25.95	26.00	25.95	26.30	1,266,453	33,073,480	26.115	19.74	19.70	19.74	19.70	19.96	1,668,344	19.824	-0.57%
2021-04-12	0	26.15	26.10	26.15	25.80	26.40	1,603,128	41,670,101	25.993	19.85	19.81	19.85	19.58	20.04	2,111,858	19.731	0.00%
2021-04-09	0	26.15	26.10	26.15	25.90	26.20	1,547,007	40,399,915	26.115	19.85	19.81	19.85	19.66	19.89	2,037,928	19.824	0.77%
2021-04-08	0	25.95	25.90	25.95	25.85	26.30	4,052,024	105,461,096	26.027	19.70	19.66	19.70	19.62	19.96	5,337,876	19.757	-0.95%
2021-04-07	0	26.20	26.20	26.25	26.05	26.40	2,644,966	69,177,568	26.154	19.89	19.89	19.93	19.77	20.04	3,484,308	19.854	0.77%
2021-04-01	0	26.00	25.95	26.00	25.80	26.55	8,377,333	218,204,041	26.047	19.74	19.70	19.74	19.58	20.15	11,035,761	19.772	-5.28%
2021-03-31	0	27.45	27.35	27.45	27.25	27.70	1,673,516	45,972,438	27.471	20.84	20.76	20.84	20.69	21.03	2,204,583	20.853	-0.36%
2021-03-30	0	27.55	27.50	27.55	27.25	27.85	1,798,033	49,427,628	27.490	20.91	20.88	20.91	20.69	21.14	2,368,613	20.868	-0.54%
2021-03-29	0	27.70	27.70	27.75	26.85	27.90	3,255,073	89,605,450	27.528	21.03	21.03	21.07	20.38	21.18	4,288,024	20.897	3.55%
2021-03-26	0	26.75	26.75	26.80	26.40	26.85	1,296,038	34,656,142	26.740	20.31	20.31	20.34	20.04	20.38	1,707,317	20.299	1.33%
2021-03-25	0	26.40	26.40	26.50	26.00	26.75	3,961,821	104,285,410	26.323	20.04	20.04	20.12	19.74	20.31	5,219,049	19.982	-1.49%
2021-03-24	0	26.80	26.80	26.85	26.55	27.35	2,036,063	54,561,497	26.798	20.34	20.34	20.38	20.15	20.76	2,682,179	20.342	-2.01%
2021-03-23	0	27.35	27.30	27.40	26.95	27.55	2,438,798	66,257,672	27.168	20.76	20.72	20.80	20.46	20.91	3,212,716	20.624	0.00%
2021-03-22	0	27.35	27.35	27.45	26.60	27.50	2,303,988	62,787,813	27.252	20.76	20.76	20.84	20.19	20.88	3,035,126	20.687	3.01%
2021-03-19	0	26.55	26.50	26.55	26.25	26.80	4,875,852	129,189,184	26.496	20.15	20.12	20.15	19.93	20.34	6,423,134	20.113	-0.56%
2021-03-18	0	26.70	26.65	26.70	26.45	26.85	1,510,191	40,302,134	26.687	20.27	20.23	20.27	20.08	20.38	1,989,429	20.258	0.56%
2021-03-17	0	26.55	26.55	26.60	26.45	26.90	1,842,648	49,165,464	26.682	20.15	20.15	20.19	20.08	20.42	2,427,386	20.254	-0.19%
2021-03-16	0	26.60	26.60	26.65	26.40	26.75	1,792,259	47,661,923	26.593	20.19	20.19	20.23	20.04	20.31	2,361,007	20.187	0.19%
2021-03-15	0	26.55	26.50	26.55	26.25	26.65	1,535,992	40,608,576	26.438	20.15	20.12	20.15	19.93	20.23	2,023,417	20.069	1.14%
2021-03-12	0	26.25	26.25	26.35	26.20	26.75	3,123,370	82,587,987	26.442	19.93	19.93	20.00	19.89	20.31	4,114,527	20.072	0.00%
2021-03-11	0	26.25	26.20	26.25	25.90	26.50	1,862,526	48,966,717	26.290	19.93	19.89	19.93	19.66	20.12	2,453,572	19.957	1.16%
2021-03-10	0	25.95	25.90	25.95	25.70	26.30	2,200,186	57,186,019	25.991	19.70	19.66	19.70	19.51	19.96	2,898,384	19.730	0.97%
2021-03-09	0	25.70	25.65	25.70	25.40	26.15	2,537,850	65,134,549	25.665	19.51	19.47	19.51	19.28	19.85	3,343,201	19.483	-0.77%
2021-03-08	0	25.90	25.90	26.00	25.80	26.85	2,897,681	75,917,329	26.199	19.66	19.66	19.74	19.58	20.38	3,817,219	19.888	-0.38%
2021-03-05	0	26.00	25.95	26.00	25.30	26.20	1,864,009	48,232,438	25.876	19.74	19.70	19.74	19.21	19.89	2,455,526	19.642	0.58%
2021-03-04	0	25.85	25.85	25.95	25.80	26.20	2,461,321	63,810,084	25.925	19.62	19.62	19.70	19.58	19.89	3,242,386	19.680	-1.52%
2021-03-03	0	26.25	26.25	26.30	25.95	26.35	2,902,203	75,797,267	26.117	19.93	19.93	19.96	19.70	20.00	3,823,176	19.826	1.55%
2021-03-02	0	25.85	25.85	25.90	25.65	26.85	4,623,332	121,060,158	26.185	19.62	19.62	19.66	19.47	20.38	6,090,481	19.877	-2.64%
2021-03-01	0	26.55	26.55	26.60	26.15	27.30	2,854,475	75,958,138	26.610	20.15	20.15	20.19	19.85	20.72	3,760,302	20.200	-1.12%
2021-02-26	0	26.85	26.80	26.85	26.55	27.95	13,376,466	364,244,477	27.230	20.38	20.34	20.38	20.15	21.22	17,621,298	20.671	-1.47%
2021-02-25	0	27.25	27.25	27.30	27.00	27.50	4,077,500	111,470,437	27.338	20.69	20.69	20.72	20.50	20.88	5,371,437	20.752	1.49%
2021-02-24	0	26.85	26.85	26.90	26.75	27.80	3,884,399	105,209,322	27.085	20.38	20.38	20.42	20.31	21.10	5,117,058	20.561	-2.19%
2021-02-23	0	27.45	27.45	27.50	27.05	27.90	2,855,580	78,729,245	27.570	20.84	20.84	20.88	20.53	21.18	3,761,758	20.929	1.67%
2021-02-22	0	27.00	27.00	27.05	26.90	27.80	2,739,109	74,985,631	27.376	20.50	20.50	20.53	20.42	21.10	3,608,326	20.781	0.56%
2021-02-19	0	26.85	26.85	26.90	26.40	27.05	1,835,871	49,066,730	26.727	20.38	20.38	20.42	20.04	20.53	2,418,459	20.288	0.56%
2021-02-18	0	26.70	26.70	26.75	26.55	27.25	2,117,299	56,726,327	26.792	20.27	20.27	20.31	20.15	20.69	2,789,194	20.338	-0.93%
2021-02-17	0	26.95	26.95	27.00	26.30	27.15	1,253,714	33,674,098	26.859	20.46	20.46	20.50	19.96	20.61	1,651,562	20.389	1.32%
2021-02-16	0	26.60	26.60	26.65	26.30	26.85	1,748,683	46,668,719	26.688	20.19	20.19	20.23	19.96	20.38	2,303,603	20.259	1.14%
2021-02-11	0	26.30	26.25	26.30	25.95	26.30	372,407	9,731,605	26.132	19.96	19.93	19.96	19.70	19.96	490,585	19.837	0.00%
2021-02-10	0	26.30	26.20	26.30	26.10	26.60	1,116,906	29,343,704	26.272	19.96	19.89	19.96	19.81	20.19	1,471,340	19.944	0.77%
2021-02-09	0	26.10	26.05	26.10	25.65	26.20	1,095,359	28,387,887	25.917	19.81	19.77	19.81	19.47	19.89	1,442,956	19.673	0.19%
2021-02-08	0	26.05	26.05	26.10	26.05	26.55	1,092,424	28,697,769	26.270	19.77	19.77	19.81	19.77	20.15	1,439,089	19.942	-0.95%
2021-02-05	0	26.30	26.25	26.30	25.60	26.75	2,143,166	56,324,023	26.281	19.96	19.93	19.96	19.43	20.31	2,823,269	19.950	2.73%
2021-02-04	0	25.60	25.60	25.65	25.05	26.05	4,834,757	122,602,945	25.359	19.43	19.43	19.47	19.02	19.77	6,368,999	19.250	-1.16%
2021-02-03	0	25.90	25.90	25.95	25.80	26.50	2,873,869	75,038,650	26.111	19.66	19.66	19.70	19.58	20.12	3,785,851	19.821	-2.08%
2021-02-02	0	26.45	26.35	26.45	25.95	26.55	2,610,297	68,440,911	26.220	20.08	20.00	20.08	19.70	20.15	3,438,638	19.903	2.52%
2021-02-01	0	25.80	25.80	25.85	25.25	26.10	2,951,952	76,255,406	25.832	19.58	19.58	19.62	19.17	19.81	3,888,712	19.609	1.57%
2021-01-29	0	25.40	25.25	25.40	25.05	26.05	4,665,868	118,473,922	25.392	19.28	19.17	19.28	19.02	19.77	6,146,515	19.275	-1.17%
2021-01-28	0	25.70	25.60	25.70	25.40	25.95	2,970,514	76,251,720	25.670	19.51	19.43	19.51	19.28	19.70	3,913,164	19.486	-1.34%
2021-01-27	0	26.05	26.00	26.05	25.80	26.25	1,724,409	44,836,990	26.001	19.77	19.74	19.77	19.58	19.93	2,271,626	19.738	0.00%
2021-01-26	0	26.05	26.00	26.05	25.60	26.60	2,254,868	58,487,874	25.938	19.77	19.74	19.77	19.43	20.19	2,970,418	19.690	-1.14%
2021-01-25	0	26.35	26.30	26.35	25.90	26.65	2,954,133	77,591,848	26.266	20.00	19.96	20.00	19.66	20.23	3,891,585	19.938	0.00%
2021-01-22	0	26.35	26.25	26.35	26.10	27.30	3,569,613	94,632,362	26.511	20.00	19.93	20.00	19.81	20.72	4,702,379	20.124	-3.48%
2021-01-21	0	27.30	27.25	27.30	27.20	27.75	2,084,707	57,136,790	27.408	20.72	20.69	20.72	20.65	21.07	2,746,259	20.805	-0.91%
2021-01-20	0	27.55	27.50	27.55	27.15	28.25	3,728,325	102,980,799	27.621	20.91	20.88	20.91	20.61	21.44	4,911,456	20.967	-0.90%
2021-01-19	0	27.80	27.80	27.85	26.55	28.55	8,229,560	228,343,335	27.747	21.10	21.10	21.14	20.15	21.67	10,841,094	21.063	5.30%
2021-01-18	0	26.40	26.30	26.40	25.85	26.45	1,690,924	44,324,766	26.213	20.04	19.96	20.04	19.62	20.08	2,227,515	19.899	0.76%
2021-01-15	0	26.20	26.15	26.20	25.90	26.90	2,054,039	54,042,811	26.311	19.89	19.85	19.89	19.66	20.42	2,705,859	19.973	-0.76%
2021-01-14	0	26.40	26.40	26.45	26.05	26.60	2,514,515	66,264,749	26.353	20.04	20.04	20.08	19.77	20.19	3,312,461	20.005	1.34%
2021-01-13	0	26.05	26.00	26.05	25.45	26.10	4,935,779	127,609,004	25.854	19.77	19.74	19.77	19.32	19.81	6,502,078	19.626	2.56%
2021-01-12	0	25.40	25.35	25.40	25.05	25.40	1,402,536	35,383,630	25.228	19.28	19.24	19.28	19.02	19.28	1,847,611	19.151	1.40%
2021-01-11	0	25.05	25.00	25.05	24.85	25.50	2,167,171	54,412,738	25.108	19.02	18.98	19.02	18.86	19.36	2,854,892	19.059	-0.20%
2021-01-08	0	25.10	25.05	25.10	24.70	25.10	2,339,728	58,325,230	24.928	19.05	19.02	19.05	18.75	19.05	3,082,207	18.923	0.20%
2021-01-07	0	25.05	25.00	25.05	24.85	25.85	5,982,447	150,616,371	25.176	19.02	18.98	19.02	18.86	19.62	7,880,892	19.112	-2.91%
2021-01-06	0	25.80	25.75	25.80	25.35	25.80	2,918,968	74,648,122	25.573	19.58	19.55	19.58	19.24	19.58	3,845,261	19.413	0.78%
2021-01-05	0	25.60	25.55	25.60	25.05	25.60	1,617,585	41,074,001	25.392	19.43	19.40	19.43	19.02	19.43	2,130,903	19.275	0.99%
2021-01-04	0	25.35	25.35	25.45	24.95	25.45	1,723,041	43,423,631	25.202	19.24	19.24	19.32	18.94	19.32	2,269,824	19.131	0.20%
2020-12-31	0	25.30	25.25	25.30	25.00	25.50	996,985	25,085,754	25.162	19.21	19.17	19.21	18.98	19.36	1,313,364	19.100	-0.20%
2020-12-30	0	25.35	25.30	25.35	24.95	25.75	1,987,339	50,339,446	25.330	19.24	19.21	19.24	18.94	19.55	2,617,993	19.228	0.40%
2020-12-29	0	25.25	25.25	25.30	25.00	25.50	1,219,000	30,828,031	25.290	19.17	19.17	19.21	18.98	19.36	1,605,832	19.198	-0.20%
2020-12-28	0	25.30	25.30	25.40	24.60	26.05	3,820,866	97,841,449	25.607	19.21	19.21	19.28	18.67	19.77	5,033,364	19.439	2.85%
2020-12-24	0	24.60	24.55	24.60	24.45	24.80	827,971	20,396,347	24.634	18.67	18.64	18.67	18.56	18.83	1,090,716	18.700	0.41%
2020-12-23	0	24.50	24.50	24.55	24.40	25.15	2,462,188	60,957,341	24.757	18.60	18.60	18.64	18.52	19.09	3,243,528	18.794	2.30%
2020-12-22	0	23.95	23.90	23.95	23.85	24.35	1,444,176	34,653,688	23.995	18.18	18.14	18.18	18.10	18.48	1,902,465	18.215	-1.44%
2020-12-21	0	24.30	24.25	24.30	24.30	24.85	1,163,748	28,436,539	24.435	18.45	18.41	18.45	18.45	18.86	1,533,047	18.549	-1.82%
2020-12-18	0	24.75	24.75	24.80	24.55	25.05	1,787,317	44,263,101	24.765	18.79	18.79	18.83	18.64	19.02	2,354,497	18.799	0.61%
2020-12-17	0	24.60	24.60	24.65	24.45	24.85	1,420,441	35,011,507	24.648	18.67	18.67	18.71	18.56	18.86	1,871,198	18.711	0.00%
2020-12-16	0	24.60	24.60	24.65	24.40	24.90	1,094,500	26,918,250	24.594	18.67	18.67	18.71	18.52	18.90	1,441,824	18.670	0.41%
2020-12-15	0	24.50	24.45	24.50	24.20	24.85	1,132,000	27,634,400	24.412	18.60	18.56	18.60	18.37	18.86	1,491,224	18.531	-0.41%
2020-12-14	0	24.60	24.60	24.65	24.60	25.05	605,000	14,977,525	24.756	18.67	18.67	18.71	18.67	19.02	796,988	18.793	0.41%
2020-12-11	0	24.50	24.50	24.55	24.40	25.05	2,111,745	52,001,146	24.625	18.60	18.60	18.64	18.52	19.02	2,781,877	18.693	-1.41%
2020-12-10	0	24.85	24.80	24.85	24.65	24.90	1,001,869	24,817,932	24.772	18.86	18.83	18.86	18.71	18.90	1,319,798	18.804	0.61%
2020-12-09	0	24.70	24.70	24.75	24.65	25.30	1,536,963	38,137,551	24.814	18.75	18.75	18.79	18.71	19.21	2,024,696	18.836	-0.40%
2020-12-08	0	24.80	24.80	24.85	24.70	25.40	1,387,750	34,544,978	24.893	18.83	18.83	18.86	18.75	19.28	1,828,133	18.896	-2.36%
2020-12-07	0	25.40	25.30	25.40	25.10	25.70	952,617	24,077,510	25.275	19.28	19.21	19.28	19.05	19.51	1,254,916	19.187	-0.39%
2020-12-04	0	25.50	25.45	25.50	25.40	25.90	1,629,500	41,525,162	25.483	19.36	19.32	19.36	19.28	19.66	2,146,599	19.345	-0.97%
2020-12-03	0	25.75	25.75	25.80	25.60	26.10	1,321,175	34,128,314	25.832	19.55	19.55	19.58	19.43	19.81	1,740,431	19.609	-0.39%
2020-12-02	0	25.85	25.85	25.90	25.75	26.25	1,211,646	31,443,946	25.951	19.62	19.62	19.66	19.55	19.93	1,596,145	19.700	-0.19%
2020-12-01	0	25.90	25.85	25.90	25.35	26.00	1,728,340	44,376,834	25.676	19.66	19.62	19.66	19.24	19.74	2,276,804	19.491	3.19%
2020-11-30	0	25.10	25.10	25.20	25.10	26.55	6,070,601	154,631,300	25.472	19.05	19.05	19.13	19.05	20.15	7,997,020	19.336	-2.71%
2020-11-27	0	25.80	25.75	25.80	25.20	25.85	3,583,668	91,220,052	25.454	19.58	19.55	19.58	19.13	19.62	4,720,894	19.323	1.18%
2020-11-26	0	25.50	25.45	25.50	25.25	25.75	2,438,339	61,930,616	25.399	19.36	19.32	19.36	19.17	19.55	3,212,111	19.280	-0.20%
2020-11-25	0	25.55	25.55	25.60	25.55	26.20	2,785,809	72,407,184	25.991	19.40	19.40	19.43	19.40	19.89	3,669,846	19.730	-0.78%
2020-11-24	0	25.75	25.75	25.80	25.60	25.95	1,228,445	31,664,237	25.776	19.55	19.55	19.58	19.43	19.70	1,618,275	19.567	0.00%
2020-11-23	0	25.75	25.75	25.80	25.10	25.80	1,546,514	39,515,269	25.551	19.55	19.55	19.58	19.05	19.58	2,037,278	19.396	2.18%
2020-11-20	0	25.20	25.15	25.20	25.15	25.70	1,698,745	42,964,419	25.292	19.13	19.09	19.13	19.09	19.51	2,237,818	19.199	-1.18%
2020-11-19	0	25.50	25.50	25.55	25.50	25.95	1,175,000	30,098,600	25.616	19.36	19.36	19.40	19.36	19.70	1,547,870	19.445	-1.54%
2020-11-18	0	25.90	25.85	25.90	25.65	26.05	920,687	23,813,915	25.865	19.66	19.62	19.66	19.47	19.77	1,212,854	19.635	-0.19%
2020-11-17	0	25.95	25.95	26.00	25.65	26.15	1,993,419	51,793,372	25.982	19.70	19.70	19.74	19.47	19.85	2,626,002	19.723	0.97%
2020-11-16	0	25.70	25.70	25.75	25.60	25.95	1,120,140	28,870,834	25.774	19.51	19.51	19.55	19.43	19.70	1,475,601	19.565	0.59%
2020-11-13	0	25.55	25.50	25.55	25.30	26.00	1,309,452	33,404,242	25.510	19.40	19.36	19.40	19.21	19.74	1,724,988	19.365	-2.29%
2020-11-12	0	26.15	26.10	26.15	25.85	26.85	2,156,817	56,403,946	26.151	19.85	19.81	19.85	19.62	20.38	2,841,252	19.852	-1.32%
2020-11-11	0	26.50	26.45	26.50	25.50	26.60	3,595,705	94,373,287	26.246	20.12	20.08	20.12	19.36	20.19	4,736,751	19.924	3.11%
2020-11-10	0	25.70	25.65	25.70	24.80	25.80	3,824,409	97,537,887	25.504	19.51	19.47	19.51	18.83	19.58	5,038,031	19.360	2.80%
2020-11-09	0	25.00	24.90	25.00	24.65	25.50	1,710,467	42,753,699	24.995	18.98	18.90	18.98	18.71	19.36	2,253,259	18.974	0.00%
2020-11-06	0	25.00	24.95	25.00	24.40	25.00	1,884,281	46,728,511	24.799	18.98	18.94	18.98	18.52	18.98	2,482,231	18.825	2.04%
2020-11-05	0	24.50	24.45	24.50	23.95	24.50	2,627,917	63,537,708	24.178	18.60	18.56	18.60	18.18	18.60	3,461,849	18.354	2.94%
2020-11-04	0	23.80	23.80	23.90	23.70	24.40	1,135,292	27,202,791	23.961	18.07	18.07	18.14	17.99	18.52	1,495,561	18.189	-1.24%
2020-11-03	0	24.10	24.10	24.15	23.60	24.20	1,499,165	36,037,216	24.038	18.29	18.29	18.33	17.91	18.37	1,974,904	18.248	2.12%
2020-11-02	0	23.60	23.55	23.60	23.35	23.90	760,663	17,964,248	23.617	17.91	17.88	17.91	17.73	18.14	1,002,049	17.928	1.29%
2020-10-30	0	23.30	23.25	23.30	23.15	23.60	2,484,473	58,001,043	23.345	17.69	17.65	17.69	17.57	17.91	3,272,885	17.722	-1.69%
2020-10-29	0	23.70	23.65	23.70	23.50	23.80	1,195,023	28,254,093	23.643	17.99	17.95	17.99	17.84	18.07	1,574,247	17.948	-0.42%
2020-10-28	0	23.80	23.70	23.80	23.60	24.20	2,103,590	50,018,834	23.778	18.07	17.99	18.07	17.91	18.37	2,771,134	18.050	-1.65%
2020-10-27	0	24.20	24.15	24.20	23.95	24.50	888,468	21,466,101	24.161	18.37	18.33	18.37	18.18	18.60	1,170,411	18.341	-1.22%
2020-10-23	0	24.50	24.50	24.55	23.85	24.65	2,250,000	54,977,300	24.434	18.60	18.60	18.64	18.10	18.71	2,964,006	18.548	2.30%
2020-10-22	0	23.95	23.80	23.95	23.60	24.05	1,576,000	37,634,117	23.880	18.18	18.07	18.18	17.91	18.26	2,076,121	18.127	-0.21%
2020-10-21	0	24.00	24.00	24.05	23.80	24.25	1,093,535	26,268,934	24.022	18.22	18.22	18.26	18.07	18.41	1,440,553	18.235	0.63%
2020-10-20	0	23.85	23.80	23.85	23.65	24.15	1,423,584	33,873,913	23.795	18.10	18.07	18.10	17.95	18.33	1,875,338	18.063	-0.21%
2020-10-19	0	23.90	23.85	23.90	23.55	24.45	1,471,410	35,324,619	24.007	18.14	18.10	18.14	17.88	18.56	1,938,341	18.224	1.92%
2020-10-16	0	23.45	23.40	23.45	23.35	23.60	1,845,000	43,276,800	23.456	17.80	17.76	17.80	17.73	17.91	2,430,485	17.806	0.21%
2020-10-15	0	23.40	23.40	23.45	23.40	23.85	1,603,507	37,784,914	23.564	17.76	17.76	17.80	17.76	18.10	2,112,357	17.888	-1.27%
2020-10-14	0	23.70	23.70	23.75	23.60	23.85	2,239,513	53,078,206	23.701	17.99	17.99	18.03	17.91	18.10	2,950,191	17.991	0.21%
2020-10-12	0	23.65	23.65	23.70	23.50	23.85	2,982,287	70,625,625	23.682	17.95	17.95	17.99	17.84	18.10	3,928,673	17.977	-0.21%
2020-10-09	0	23.70	23.65	23.70	23.30	23.80	1,915,576	45,163,734	23.577	17.99	17.95	17.99	17.69	18.07	2,523,457	17.898	1.28%
2020-10-08	0	23.40	23.35	23.40	23.15	23.55	2,004,180	46,782,090	23.342	17.76	17.73	17.76	17.57	17.88	2,640,178	17.719	0.43%
2020-10-07	0	23.30	23.30	23.40	23.15	23.55	1,221,046	28,553,641	23.385	17.69	17.69	17.76	17.57	17.88	1,608,528	17.751	-0.43%
2020-10-06	0	23.40	23.35	23.40	23.20	23.70	883,711	20,655,660	23.374	17.76	17.73	17.76	17.61	17.99	1,164,144	17.743	1.30%
2020-10-05	0	23.10	23.10	23.15	23.10	23.70	802,226	18,715,447	23.329	17.54	17.54	17.57	17.54	17.99	1,056,801	17.710	-0.65%
2020-09-30	0	23.25	23.25	23.30	23.10	23.75	1,020,658	23,846,147	23.364	17.65	17.65	17.69	17.54	18.03	1,344,549	17.735	-0.21%
2020-09-29	0	23.30	23.25	23.30	23.30	23.70	1,010,710	23,613,141	23.363	17.69	17.65	17.69	17.69	17.99	1,331,444	17.735	-0.43%
2020-09-28	0	23.40	23.40	23.45	23.25	23.60	960,330	22,487,871	23.417	17.76	17.76	17.80	17.65	17.91	1,265,077	17.776	0.65%
2020-09-25	0	23.25	23.25	23.30	23.25	23.85	1,251,200	29,317,805	23.432	17.65	17.65	17.69	17.65	18.10	1,648,251	17.787	-0.85%
2020-09-24	0	23.45	23.45	23.50	23.25	23.65	1,129,500	26,451,612	23.419	17.80	17.80	17.84	17.65	17.95	1,487,931	17.777	-1.47%
2020-09-23	0	23.80	23.70	23.80	23.60	24.25	2,539,979	60,420,966	23.788	18.07	17.99	18.07	17.91	18.41	3,346,005	18.058	-1.24%
2020-09-22	0	24.10	24.10	24.15	24.00	24.40	1,922,814	46,553,053	24.211	18.29	18.29	18.33	18.22	18.52	2,532,992	18.379	-0.41%
2020-09-21	0	24.60	24.55	24.60	24.50	24.80	1,572,649	38,764,170	24.649	18.37	18.33	18.37	18.30	18.52	2,105,950	18.407	-0.61%
2020-09-18	0	24.75	24.70	24.75	24.50	25.15	2,734,005	67,742,977	24.778	18.48	18.45	18.48	18.30	18.78	3,661,133	18.503	0.41%
2020-09-17	0	24.65	24.55	24.65	24.50	24.90	1,646,735	40,613,102	24.663	18.41	18.33	18.41	18.30	18.59	2,205,159	18.417	-0.20%
2020-09-16	0	24.70	24.60	24.70	24.55	25.05	1,983,602	49,146,647	24.776	18.45	18.37	18.45	18.33	18.71	2,656,261	18.502	0.00%
2020-09-15	0	24.70	24.70	24.75	24.40	24.85	2,336,500	57,568,938	24.639	18.45	18.45	18.48	18.22	18.56	3,128,830	18.400	1.23%
2020-09-14	0	24.40	24.40	24.45	24.30	24.60	1,942,918	47,414,719	24.404	18.22	18.22	18.26	18.15	18.37	2,601,781	18.224	-0.20%
2020-09-11	0	24.45	24.40	24.45	24.10	24.55	1,807,652	43,911,976	24.292	18.26	18.22	18.26	18.00	18.33	2,420,645	18.141	0.00%
2020-09-10	0	24.45	24.45	24.50	24.45	24.80	1,593,000	39,120,875	24.558	18.26	18.26	18.30	18.26	18.52	2,133,202	18.339	-0.41%
2020-09-09	0	24.55	24.55	24.60	24.45	24.80	1,482,092	36,446,040	24.591	18.33	18.33	18.37	18.26	18.52	1,984,684	18.364	0.00%
2020-09-08	0	24.55	24.55	24.60	24.45	25.00	1,664,292	41,158,452	24.730	18.33	18.33	18.37	18.26	18.67	2,228,670	18.468	0.41%
2020-09-07	0	24.45	24.45	24.55	24.30	25.05	1,517,687	37,325,425	24.594	18.26	18.26	18.33	18.15	18.71	2,032,350	18.366	-1.21%
2020-09-04	0	24.75	24.75	24.85	24.45	24.95	3,313,277	81,517,928	24.603	18.48	18.48	18.56	18.26	18.63	4,436,842	18.373	-0.80%
2020-09-03	0	24.95	24.95	25.00	24.90	25.30	2,505,548	62,694,739	25.022	18.63	18.63	18.67	18.59	18.89	3,355,204	18.686	-0.60%
2020-09-02	0	25.10	25.10	25.15	24.95	25.50	3,035,500	76,202,175	25.104	18.74	18.74	18.78	18.63	19.04	4,064,868	18.747	-1.57%
2020-09-01	0	25.50	25.50	25.55	24.85	25.75	4,382,578	111,270,178	25.389	19.04	19.04	19.08	18.56	19.23	5,868,754	18.960	3.45%
2020-08-31	0	24.65	24.65	24.70	24.65	25.85	5,664,000	142,033,812	25.077	18.41	18.41	18.45	18.41	19.30	7,584,719	18.726	-2.76%
2020-08-28	0	25.35	25.30	25.35	25.15	25.75	2,611,646	66,196,848	25.347	18.93	18.89	18.93	18.78	19.23	3,497,281	18.928	0.00%
2020-08-27	0	25.35	25.30	25.35	25.10	25.90	3,472,431	88,171,332	25.392	18.93	18.89	18.93	18.74	19.34	4,649,967	18.962	-1.55%
2020-08-26	0	25.75	25.75	25.80	25.75	26.55	3,905,048	101,803,986	26.070	19.23	19.23	19.27	19.23	19.83	5,229,289	19.468	-3.01%
2020-08-25	0	26.55	26.55	26.60	26.15	26.55	4,383,400	115,558,385	26.363	19.83	19.83	19.86	19.53	19.83	5,869,855	19.687	1.14%
2020-08-24	0	26.25	26.20	26.25	25.85	26.40	1,860,481	48,771,544	26.214	19.60	19.57	19.60	19.30	19.71	2,491,389	19.576	0.96%
2020-08-21	0	26.00	25.95	26.00	25.70	26.30	5,045,994	130,862,944	25.934	19.42	19.38	19.42	19.19	19.64	6,757,141	19.367	-0.57%
2020-08-20	0	26.15	26.05	26.15	25.60	26.55	6,842,430	177,881,776	25.997	19.53	19.45	19.53	19.12	19.83	9,162,766	19.414	-1.51%
2020-08-19	0	26.55	26.50	26.55	26.40	27.40	9,106,097	242,560,495	26.637	19.83	19.79	19.83	19.71	20.46	12,194,065	19.892	-2.75%
2020-08-18	0	27.30	27.25	27.30	26.90	27.90	5,159,980	140,741,237	27.276	20.39	20.35	20.39	20.09	20.83	6,909,781	20.368	-1.80%
2020-08-17	0	27.80	27.75	27.80	27.55	28.05	4,674,615	129,790,994	27.765	20.76	20.72	20.76	20.57	20.95	6,259,823	20.734	0.72%
2020-08-14	0	27.60	27.60	27.65	27.55	28.25	3,923,644	108,877,971	27.749	20.61	20.61	20.65	20.57	21.10	5,254,191	20.722	-2.13%
2020-08-13	0	28.20	28.10	28.20	27.50	28.35	2,995,208	83,718,899	27.951	21.06	20.98	21.06	20.54	21.17	4,010,913	20.873	2.73%
2020-08-12	0	27.45	27.40	27.45	26.75	27.55	1,840,012	50,027,750	27.189	20.50	20.46	20.50	19.98	20.57	2,463,978	20.304	2.04%
2020-08-11	0	26.90	26.85	26.90	26.70	27.20	2,370,501	63,918,106	26.964	20.09	20.05	20.09	19.94	20.31	3,174,361	20.136	0.94%
2020-08-10	0	26.65	26.65	26.70	26.60	27.00	1,482,517	39,721,743	26.793	19.90	19.90	19.94	19.86	20.16	1,985,253	20.008	-1.30%
2020-08-07	0	27.00	26.95	27.00	26.80	27.40	2,643,563	71,424,776	27.018	20.16	20.13	20.16	20.01	20.46	3,540,022	20.176	-1.10%
2020-08-06	0	27.30	27.25	27.30	27.10	27.80	2,944,888	80,457,504	27.321	20.39	20.35	20.39	20.24	20.76	3,943,529	20.402	-0.73%
2020-08-05	0	27.50	27.45	27.50	27.30	27.85	2,454,186	67,482,555	27.497	20.54	20.50	20.54	20.39	20.80	3,286,425	20.534	0.55%
2020-08-04	0	27.35	27.30	27.35	27.00	27.70	3,294,444	90,276,048	27.403	20.42	20.39	20.42	20.16	20.69	4,411,623	20.463	0.18%
2020-08-03	0	27.30	27.20	27.30	26.95	27.35	2,648,143	71,744,300	27.092	20.39	20.31	20.39	20.13	20.42	3,546,155	20.232	0.74%
2020-07-31	0	27.10	27.05	27.10	27.00	27.65	1,357,938	36,948,012	27.209	20.24	20.20	20.24	20.16	20.65	1,818,428	20.319	-1.09%
2020-07-30	0	27.40	27.35	27.40	27.20	27.80	2,674,246	73,218,609	27.379	20.46	20.42	20.46	20.31	20.76	3,581,109	20.446	0.00%
2020-07-29	0	27.40	27.35	27.40	26.85	27.65	2,699,880	73,802,708	27.336	20.46	20.42	20.46	20.05	20.65	3,615,436	20.413	0.37%
2020-07-28	0	27.30	27.25	27.30	27.05	27.40	1,033,101	28,134,446	27.233	20.39	20.35	20.39	20.20	20.46	1,383,436	20.337	1.11%
2020-07-27	0	27.00	26.95	27.00	26.80	28.00	3,072,726	83,832,066	27.283	20.16	20.13	20.16	20.01	20.91	4,114,718	20.374	0.00%
2020-07-24	0	27.00	27.00	27.05	26.70	28.55	7,423,903	202,095,170	27.222	20.16	20.16	20.20	19.94	21.32	9,941,422	20.329	-4.93%
2020-07-23	0	28.40	28.35	28.40	27.45	28.85	3,855,690	107,968,903	28.002	21.21	21.17	21.21	20.50	21.54	5,163,193	20.911	0.00%
2020-07-22	0	28.40	28.35	28.40	28.10	29.35	9,062,575	260,514,391	28.746	21.21	21.17	21.21	20.98	21.92	12,135,784	21.467	3.09%
2020-07-21	0	27.55	27.50	27.55	27.25	27.95	2,166,320	59,691,432	27.554	20.57	20.54	20.57	20.35	20.87	2,900,941	20.577	-0.18%
2020-07-20	0	27.60	27.55	27.60	27.10	28.20	4,022,101	111,147,116	27.634	20.61	20.57	20.61	20.24	21.06	5,386,035	20.636	2.03%
2020-07-17	0	27.05	26.95	27.05	26.85	27.45	1,370,500	37,113,500	27.080	20.20	20.13	20.20	20.05	20.50	1,835,250	20.223	-0.92%
2020-07-16	0	27.30	27.20	27.30	26.85	27.50	2,220,199	60,451,491	27.228	20.39	20.31	20.39	20.05	20.54	2,973,091	20.333	1.68%
2020-07-15	0	26.85	26.85	27.00	26.85	27.70	2,868,036	77,947,247	27.178	20.05	20.05	20.16	20.05	20.69	3,840,616	20.296	-1.47%
2020-07-14	0	27.25	27.25	27.40	27.10	28.15	2,283,900	62,667,880	27.439	20.35	20.35	20.46	20.24	21.02	3,058,393	20.490	-1.98%
2020-07-13	0	27.80	27.80	27.85	27.35	28.15	2,802,292	77,639,611	27.706	20.76	20.76	20.80	20.42	21.02	3,752,577	20.690	0.18%
2020-07-10	0	27.75	27.75	27.80	27.50	28.65	2,547,500	71,010,315	27.875	20.72	20.72	20.76	20.54	21.39	3,411,383	20.816	-3.48%
2020-07-09	0	28.75	28.75	28.90	28.65	29.55	3,264,430	94,469,559	28.939	21.47	21.47	21.58	21.39	22.07	4,371,431	21.611	0.17%
2020-07-08	0	28.70	28.70	28.75	28.55	29.00	2,129,086	61,407,982	28.842	21.43	21.43	21.47	21.32	21.66	2,851,080	21.538	0.53%
2020-07-07	0	28.55	28.50	28.55	28.35	30.80	3,415,985	99,642,722	29.170	21.32	21.28	21.32	21.17	23.00	4,574,380	21.783	-1.07%
2020-07-06	0	29.60	29.55	29.60	27.75	29.80	3,629,438	105,327,917	29.020	21.55	21.52	21.55	20.20	21.70	4,984,837	21.130	7.05%
2020-07-03	0	27.65	27.60	27.65	27.35	27.80	1,481,936	40,868,774	27.578	20.13	20.10	20.13	19.91	20.24	2,035,359	20.079	1.47%
2020-07-02	0	27.25	27.20	27.25	26.25	27.25	2,230,500	59,884,927	26.848	19.84	19.80	19.84	19.11	19.84	3,063,472	19.548	5.21%
2020-06-30	0	25.90	25.90	25.95	25.80	26.70	2,182,470	57,002,361	26.118	18.86	18.86	18.89	18.78	19.44	2,997,505	19.017	0.00%
2020-06-29	0	25.90	25.90	25.95	25.90	26.70	1,721,786	45,031,081	26.154	18.86	18.86	18.89	18.86	19.44	2,364,780	19.042	-2.45%
2020-06-26	0	26.55	26.50	26.55	26.45	26.90	1,689,782	44,873,530	26.556	19.33	19.29	19.33	19.26	19.59	2,320,825	19.335	-1.48%
2020-06-24	0	26.95	26.95	27.00	26.85	27.35	903,166	24,447,886	27.069	19.62	19.62	19.66	19.55	19.91	1,240,450	19.709	0.00%
2020-06-23	0	26.95	26.85	26.95	26.55	26.95	886,371	23,713,705	26.754	19.62	19.55	19.62	19.33	19.62	1,217,383	19.479	0.00%
2020-06-22	0	26.95	26.90	26.95	26.80	27.70	1,201,900	32,624,827	27.144	19.62	19.59	19.62	19.51	20.17	1,650,745	19.764	-1.64%
2020-06-19	0	27.40	27.40	27.50	27.30	27.85	4,916,077	135,179,557	27.497	19.95	19.95	20.02	19.88	20.28	6,751,967	20.021	-1.62%
2020-06-18	0	27.85	27.80	27.85	26.85	27.95	1,295,465	35,778,475	27.618	20.28	20.24	20.28	19.55	20.35	1,779,251	20.109	2.77%
2020-06-17	0	27.10	27.10	27.15	26.85	27.50	1,472,481	39,875,736	27.081	19.73	19.73	19.77	19.55	20.02	2,022,373	19.717	0.18%
2020-06-16	0	27.05	27.00	27.05	26.60	27.25	1,679,160	45,385,187	27.029	19.69	19.66	19.69	19.37	19.84	2,306,236	19.679	2.46%
2020-06-15	0	26.40	26.30	26.40	26.25	26.75	1,866,020	49,459,492	26.505	19.22	19.15	19.22	19.11	19.48	2,562,878	19.298	-0.94%
2020-06-12	0	26.65	26.65	26.75	26.15	26.85	1,599,542	42,498,642	26.569	19.40	19.40	19.48	19.04	19.55	2,196,885	19.345	-1.11%
2020-06-11	0	26.95	26.95	27.00	26.75	27.80	1,818,695	49,463,137	27.197	19.62	19.62	19.66	19.48	20.24	2,497,880	19.802	-3.06%
2020-06-10	0	27.80	27.80	27.85	27.45	28.60	2,413,475	67,318,401	27.893	20.24	20.24	20.28	19.99	20.82	3,314,778	20.309	-1.94%
2020-06-09	0	28.35	28.35	28.40	26.85	28.60	3,548,605	99,324,765	27.990	20.64	20.64	20.68	19.55	20.82	4,873,818	20.379	4.61%
2020-06-08	0	27.10	27.10	27.15	27.00	27.55	1,985,101	53,974,594	27.190	19.73	19.73	19.77	19.66	20.06	2,726,429	19.797	-1.09%
2020-06-05	0	27.40	27.30	27.40	26.80	27.40	1,091,733	29,566,598	27.082	19.95	19.88	19.95	19.51	19.95	1,499,436	19.718	0.74%
2020-06-04	0	27.20	27.00	27.20	26.90	27.85	1,188,073	32,392,819	27.265	19.80	19.66	19.80	19.59	20.28	1,631,754	19.852	-0.18%
2020-06-03	0	27.25	27.20	27.25	26.80	27.55	1,548,874	41,985,456	27.107	19.84	19.80	19.84	19.51	20.06	2,127,295	19.737	1.30%
2020-06-02	0	26.90	26.85	26.90	26.60	27.10	1,334,653	35,914,728	26.909	19.59	19.55	19.59	19.37	19.73	1,833,074	19.593	1.89%
2020-06-01	0	26.40	26.30	26.40	25.90	26.75	2,169,708	57,135,122	26.333	19.22	19.15	19.22	18.86	19.48	2,979,977	19.173	2.52%
2020-05-29	0	25.75	25.70	25.75	25.20	25.80	1,955,356	50,168,452	25.657	18.75	18.71	18.75	18.35	18.78	2,685,576	18.681	0.78%
2020-05-28	0	25.55	25.55	25.60	25.30	26.10	948,340	24,315,847	25.640	18.60	18.60	18.64	18.42	19.00	1,302,494	18.669	-1.35%
2020-05-27	0	25.90	25.85	25.90	25.65	26.05	976,183	25,246,126	25.862	18.86	18.82	18.86	18.68	18.97	1,340,735	18.830	0.19%
2020-05-26	0	25.85	25.85	26.00	25.45	26.05	1,418,234	36,713,612	25.887	18.82	18.82	18.93	18.53	18.97	1,947,868	18.848	2.58%
2020-05-25	0	25.20	25.20	25.25	24.70	25.35	1,141,000	28,526,075	25.001	18.35	18.35	18.38	17.98	18.46	1,567,102	18.203	0.40%
2020-05-22	0	25.10	25.05	25.10	25.05	26.20	2,169,320	55,121,759	25.410	18.28	18.24	18.28	18.24	19.08	2,979,444	18.501	-4.02%
2020-05-21	0	26.15	26.15	26.20	26.00	26.60	1,027,214	26,913,350	26.200	19.04	19.04	19.08	18.93	19.37	1,410,823	19.076	-0.38%
2020-05-20	0	26.25	26.25	26.35	26.20	26.90	876,006	23,168,671	26.448	19.11	19.11	19.19	19.08	19.59	1,203,147	19.257	-1.87%
2020-05-19	0	26.75	26.75	26.80	26.50	27.15	1,321,440	35,445,082	26.823	19.48	19.48	19.51	19.29	19.77	1,814,927	19.530	2.29%
2020-05-18	0	26.15	26.15	26.20	26.00	26.35	1,097,782	28,760,994	26.199	19.04	19.04	19.08	18.93	19.19	1,507,744	19.076	-0.76%
2020-05-15	0	26.35	26.35	26.40	25.80	26.55	1,785,112	46,823,933	26.230	19.19	19.19	19.22	18.78	19.33	2,451,755	19.098	1.54%
2020-05-14	0	25.95	25.95	26.00	25.90	26.55	1,323,000	34,529,400	26.099	18.89	18.89	18.93	18.86	19.33	1,817,069	19.003	-2.08%
2020-05-13	0	26.50	26.50	26.55	26.15	26.70	1,461,656	38,628,070	26.428	19.29	19.29	19.33	19.04	19.44	2,007,506	19.242	0.38%
2020-05-12	0	26.40	26.40	26.45	26.35	27.10	1,749,238	46,399,888	26.526	19.22	19.22	19.26	19.19	19.73	2,402,484	19.313	-2.76%
2020-05-11	0	27.15	27.10	27.15	27.00	27.50	892,696	24,362,796	27.291	19.77	19.73	19.77	19.66	20.02	1,226,070	19.871	0.37%
2020-05-08	0	27.05	27.05	27.10	26.80	27.20	766,054	20,719,206	27.047	19.69	19.69	19.73	19.51	19.80	1,052,134	19.693	1.69%
2020-05-07	0	26.60	26.60	26.70	26.25	27.00	2,463,411	65,402,838	26.550	19.37	19.37	19.44	19.11	19.66	3,383,362	19.331	-1.12%
2020-05-06	0	26.90	26.90	27.05	26.50	27.35	1,204,000	32,466,800	26.966	19.59	19.59	19.69	19.29	19.91	1,653,629	19.634	1.51%
2020-05-05	0	26.50	26.50	26.55	26.30	26.70	768,035	20,350,800	26.497	19.29	19.29	19.33	19.15	19.44	1,054,855	19.293	0.76%
2020-05-04	0	26.30	26.30	26.35	26.30	27.10	1,444,330	38,227,300	26.467	19.15	19.15	19.19	19.15	19.73	1,983,709	19.271	-4.54%
2020-04-29	0	27.55	27.50	27.55	27.25	27.85	1,118,937	30,735,440	27.468	20.06	20.02	20.06	19.84	20.28	1,536,800	20.000	0.00%
2020-04-28	0	27.55	27.50	27.55	27.00	28.00	1,875,920	51,340,331	27.368	20.06	20.02	20.06	19.66	20.39	2,576,475	19.927	-0.18%
2020-04-27	0	27.60	27.60	27.70	26.20	28.05	3,292,091	90,716,638	27.556	20.10	20.10	20.17	19.08	20.42	4,521,510	20.063	4.55%
2020-04-24	0	26.40	26.35	26.40	26.00	26.55	1,855,719	48,926,883	26.365	19.22	19.19	19.22	18.93	19.33	2,548,730	19.197	1.15%
2020-04-23	0	26.10	26.10	26.15	26.00	26.60	1,877,519	49,329,572	26.274	19.00	19.00	19.04	18.93	19.37	2,578,671	19.130	-0.19%
2020-04-22	0	26.15	26.10	26.15	25.65	26.30	1,880,603	48,990,571	26.050	19.04	19.00	19.04	18.68	19.15	2,582,907	18.967	0.58%
2020-04-21	0	26.00	25.95	26.00	25.70	26.80	3,039,060	78,915,998	25.967	18.93	18.89	18.93	18.71	19.51	4,173,985	18.907	-2.99%
2020-04-20	0	26.80	26.75	26.80	26.70	27.20	1,932,245	52,027,834	26.926	19.51	19.48	19.51	19.44	19.80	2,653,834	19.605	-1.29%
2020-04-17	0	27.15	27.15	27.20	26.85	27.30	3,196,961	86,601,944	27.089	19.77	19.77	19.80	19.55	19.88	4,390,854	19.723	1.69%
2020-04-16	0	26.70	26.70	26.75	26.70	27.25	1,644,500	44,145,539	26.844	19.44	19.44	19.48	19.44	19.84	2,258,632	19.545	-2.02%
2020-04-15	0	27.25	27.20	27.25	27.20	28.15	1,744,573	48,113,763	27.579	19.84	19.80	19.84	19.80	20.50	2,396,077	20.080	-2.50%
2020-04-14	0	27.95	27.95	28.00	27.40	28.40	2,563,139	71,976,687	28.081	20.35	20.35	20.39	19.95	20.68	3,520,333	20.446	0.72%
2020-04-09	0	27.75	27.70	27.75	27.25	27.85	1,776,000	49,061,675	27.625	20.20	20.17	20.20	19.84	20.28	2,439,240	20.114	3.54%
2020-04-08	0	26.80	26.80	26.85	26.70	27.30	2,089,105	56,292,892	26.946	19.51	19.51	19.55	19.44	19.88	2,869,273	19.619	-2.55%
2020-04-07	0	27.50	27.50	27.55	26.45	27.60	3,774,954	102,030,467	27.028	20.02	20.02	20.06	19.26	20.10	5,184,696	19.679	5.16%
2020-04-06	0	26.15	26.10	26.15	25.50	26.50	1,083,891	28,139,998	25.962	19.04	19.00	19.04	18.57	19.29	1,488,666	18.903	0.38%
2020-04-03	0	26.05	26.05	26.10	25.80	26.50	1,061,211	27,653,875	26.059	18.97	18.97	19.00	18.78	19.29	1,457,516	18.973	-0.57%
2020-04-02	0	26.20	26.15	26.20	25.25	26.25	1,996,997	51,708,460	25.893	19.08	19.04	19.08	18.38	19.11	2,742,768	18.853	0.77%
2020-04-01	0	26.00	26.00	26.05	26.00	27.70	7,731,640	207,263,527	26.807	18.93	18.93	18.97	18.93	20.17	10,618,991	19.518	-8.61%
2020-03-31	0	28.45	28.40	28.45	27.65	28.65	2,620,318	74,095,135	28.277	20.71	20.68	20.71	20.13	20.86	3,598,866	20.588	1.25%
2020-03-30	0	28.10	28.05	28.10	27.55	28.60	1,773,412	49,927,374	28.153	20.46	20.42	20.46	20.06	20.82	2,435,686	20.498	-0.53%
2020-03-27	0	28.25	28.25	28.30	27.90	28.70	1,728,544	48,874,659	28.275	20.57	20.57	20.61	20.31	20.90	2,374,062	20.587	1.44%
2020-03-26	0	27.85	27.80	27.85	27.40	28.50	1,723,500	48,369,018	28.064	20.28	20.24	20.28	19.95	20.75	2,367,134	20.434	0.91%
2020-03-25	0	27.60	27.60	27.70	27.25	27.95	2,518,278	69,380,386	27.551	20.10	20.10	20.17	19.84	20.35	3,458,719	20.060	3.76%
2020-03-24	0	26.60	26.60	26.75	25.90	27.10	2,153,834	57,384,584	26.643	19.37	19.37	19.48	18.86	19.73	2,958,175	19.399	3.70%
2020-03-23	0	25.65	25.60	25.70	24.95	26.00	2,352,018	60,316,976	25.645	18.68	18.64	18.71	18.17	18.93	3,230,370	18.672	-3.21%
2020-03-20	0	26.50	26.50	26.55	25.20	26.50	3,711,540	96,272,097	25.939	19.29	19.29	19.33	18.35	19.29	5,097,600	18.886	6.21%
2020-03-19	0	24.95	24.90	24.95	24.55	26.35	3,665,932	91,980,330	25.091	18.17	18.13	18.17	17.87	19.19	5,034,960	18.268	-4.41%
2020-03-18	0	26.10	26.05	26.10	25.95	27.80	4,324,797	116,395,818	26.914	19.00	18.97	19.00	18.89	20.24	5,939,876	19.596	-5.43%
2020-03-17	0	27.60	27.60	27.65	27.50	28.60	3,610,073	100,483,908	27.834	20.10	20.10	20.13	20.02	20.82	4,958,241	20.266	-2.47%
2020-03-16	0	28.30	28.30	28.35	28.30	29.35	2,779,680	80,130,800	28.827	20.61	20.61	20.64	20.61	21.37	3,817,741	20.989	-4.23%
2020-03-13	0	29.55	29.55	29.60	28.50	30.05	5,399,093	157,623,210	29.194	21.52	21.52	21.55	20.75	21.88	7,415,363	21.256	-1.83%
2020-03-12	0	30.10	30.10	30.30	30.05	31.50	3,191,783	97,329,934	30.494	21.92	21.92	22.06	21.88	22.94	4,383,742	22.202	-5.05%
2020-03-11	0	31.70	31.70	31.75	31.65	32.85	1,850,519	59,553,092	32.182	23.08	23.08	23.12	23.04	23.92	2,541,588	23.431	-0.94%
2020-03-10	0	32.00	32.00	32.10	31.65	32.30	2,196,115	70,351,319	32.034	23.30	23.30	23.37	23.04	23.52	3,016,246	23.324	0.16%
2020-03-09	0	31.95	31.95	32.00	31.90	32.80	2,765,956	89,191,088	32.246	23.26	23.26	23.30	23.23	23.88	3,798,891	23.478	-4.48%
2020-03-06	0	33.45	33.45	33.50	33.30	33.85	1,377,892	46,139,319	33.485	24.35	24.35	24.39	24.25	24.65	1,892,460	24.381	-1.18%
2020-03-05	0	33.85	33.80	33.85	33.35	34.05	2,071,065	70,108,508	33.851	24.65	24.61	24.65	24.28	24.79	2,844,496	24.647	1.80%
2020-03-04	0	33.25	33.25	33.30	33.05	33.40	836,481	27,841,175	33.284	24.21	24.21	24.25	24.06	24.32	1,148,862	24.234	0.45%
2020-03-03	0	33.10	33.10	33.15	33.05	34.20	1,683,805	56,285,813	33.428	24.10	24.10	24.14	24.06	24.90	2,312,615	24.339	-0.60%
2020-03-02	0	33.30	33.25	33.30	32.85	33.45	1,890,600	62,867,994	33.253	24.25	24.21	24.25	23.92	24.35	2,596,637	24.211	1.22%
2020-02-28	0	32.90	32.90	33.00	32.90	33.50	2,940,841	97,319,037	33.092	23.95	23.95	24.03	23.95	24.39	4,039,087	24.094	-2.08%
2020-02-27	0	33.60	33.60	33.65	33.20	33.75	1,647,430	55,202,401	33.508	24.46	24.46	24.50	24.17	24.57	2,262,656	24.397	1.36%
2020-02-26	0	33.15	33.15	33.25	33.05	33.85	1,832,258	61,150,880	33.375	24.14	24.14	24.21	24.06	24.65	2,516,508	24.300	-0.90%
2020-02-25	0	33.45	33.45	33.50	33.35	34.05	2,694,123	90,509,571	33.595	24.35	24.35	24.39	24.28	24.79	3,700,233	24.461	-1.91%
2020-02-24	0	34.10	34.05	34.10	34.00	34.70	1,376,432	47,047,281	34.181	24.83	24.79	24.83	24.76	25.26	1,890,455	24.887	-1.87%
2020-02-21	0	34.75	34.75	34.80	34.60	35.00	1,576,500	54,780,762	34.748	25.30	25.30	25.34	25.19	25.48	2,165,238	25.300	-0.71%
2020-02-20	0	35.00	35.00	35.05	34.80	35.35	1,507,007	52,670,674	34.951	25.48	25.48	25.52	25.34	25.74	2,069,793	25.447	0.43%
2020-02-19	0	34.85	34.85	34.90	34.65	35.05	1,399,950	48,829,886	34.880	25.37	25.37	25.41	25.23	25.52	1,922,756	25.396	0.14%
2020-02-18	0	34.80	34.80	34.85	34.80	35.40	1,175,824	41,235,932	35.070	25.34	25.34	25.37	25.34	25.77	1,614,931	25.534	-1.56%
2020-02-17	0	35.35	35.35	35.40	35.05	35.75	1,372,460	48,578,200	35.395	25.74	25.74	25.77	25.52	26.03	1,885,000	25.771	-0.28%
2020-02-14	0	35.45	35.40	35.45	35.05	35.65	844,256	29,956,912	35.483	25.81	25.77	25.81	25.52	25.96	1,159,540	25.835	0.85%
2020-02-13	0	35.15	35.15	35.25	35.15	35.70	569,991	20,133,752	35.323	25.59	25.59	25.67	25.59	25.99	782,852	25.718	0.00%
2020-02-12	0	35.15	35.15	35.20	35.10	35.50	1,574,210	55,483,758	35.245	25.59	25.59	25.63	25.56	25.85	2,162,093	25.662	0.00%
2020-02-11	0	35.15	35.15	35.20	35.00	35.50	1,122,500	39,516,506	35.204	25.59	25.59	25.63	25.48	25.85	1,541,693	25.632	0.29%
2020-02-10	0	35.05	35.00	35.05	34.85	35.70	930,390	32,653,564	35.097	25.52	25.48	25.52	25.37	25.99	1,277,841	25.554	-0.71%
2020-02-07	0	35.30	35.25	35.30	35.00	35.35	1,313,198	46,238,488	35.211	25.70	25.67	25.70	25.48	25.74	1,803,607	25.637	-0.28%
2020-02-06	0	35.40	35.35	35.40	34.70	35.70	1,612,522	56,895,954	35.284	25.77	25.74	25.77	25.26	25.99	2,214,712	25.690	2.31%
2020-02-05	0	34.60	34.60	34.65	34.30	35.10	1,554,469	53,885,718	34.665	25.19	25.19	25.23	24.97	25.56	2,134,979	25.239	0.00%
2020-02-04	0	34.60	34.55	34.60	34.20	34.90	1,387,211	47,997,419	34.600	25.19	25.16	25.19	24.90	25.41	1,905,260	25.192	1.91%
2020-02-03	0	33.95	33.90	33.95	33.85	35.00	2,148,699	73,233,638	34.083	24.72	24.68	24.72	24.65	25.48	2,951,122	24.816	-0.59%
2020-01-31	0	34.15	34.15	34.20	34.15	34.90	1,438,221	49,495,704	34.415	24.86	24.86	24.90	24.86	25.41	1,975,319	25.057	-1.01%
2020-01-30	0	34.50	34.50	34.55	34.40	36.00	1,694,500	58,917,175	34.770	25.12	25.12	25.16	25.05	26.21	2,327,304	25.316	-1.99%
2020-01-29	0	35.20	35.20	35.25	34.95	35.80	1,397,624	49,366,057	35.321	25.63	25.63	25.67	25.45	26.07	1,919,561	25.717	-3.30%
2020-01-24	0	36.40	36.35	36.40	35.85	36.40	355,967	12,876,858	36.174	26.50	26.47	26.50	26.10	26.50	488,901	26.338	0.97%
2020-01-23	0	36.05	36.05	36.10	35.70	37.30	1,430,522	51,866,207	36.257	26.25	26.25	26.28	25.99	27.16	1,964,745	26.398	-3.35%
2020-01-22	0	37.30	37.30	37.35	36.85	37.55	726,500	27,041,229	37.221	27.16	27.16	27.19	26.83	27.34	997,809	27.101	1.50%
2020-01-21	0	36.75	36.70	36.75	36.60	37.50	1,739,211	64,072,472	36.840	26.76	26.72	26.76	26.65	27.30	2,388,713	26.823	-1.87%
2020-01-20	0	37.45	37.45	37.50	37.05	38.00	2,109,252	79,029,933	37.468	27.27	27.27	27.30	26.98	27.67	2,896,944	27.280	2.32%
2020-01-17	0	36.60	36.60	36.65	36.10	36.60	1,030,756	37,607,045	36.485	26.65	26.65	26.68	26.28	26.65	1,415,688	26.565	0.97%
2020-01-16	0	36.25	36.20	36.25	36.05	36.70	1,456,201	52,744,904	36.221	26.39	26.36	26.39	26.25	26.72	2,000,014	26.372	-0.68%
2020-01-15	0	36.50	36.50	36.55	36.15	36.80	1,287,600	46,858,057	36.392	26.58	26.58	26.61	26.32	26.79	1,768,449	26.497	-0.27%
2020-01-14	0	36.60	36.55	36.60	36.30	36.80	1,705,096	62,406,322	36.600	26.65	26.61	26.65	26.43	26.79	2,341,857	26.648	0.69%
2020-01-13	0	36.35	36.35	36.40	35.85	36.40	1,378,219	49,926,440	36.225	26.47	26.47	26.50	26.10	26.50	1,892,910	26.376	1.39%
2020-01-10	0	35.85	35.80	35.85	35.60	36.05	955,500	34,206,587	35.800	26.10	26.07	26.10	25.92	26.25	1,312,328	26.066	-0.14%
2020-01-09	0	35.90	35.85	35.90	35.80	36.10	820,100	29,488,575	35.957	26.14	26.10	26.14	26.07	26.28	1,126,363	26.180	0.98%
2020-01-08	0	35.55	35.50	35.55	35.50	35.85	1,592,797	56,722,932	35.612	25.88	25.85	25.88	25.85	26.10	2,187,621	25.929	-0.97%
2020-01-07	0	35.90	35.85	35.90	35.70	36.10	1,138,851	40,948,329	35.956	26.14	26.10	26.14	25.99	26.28	1,564,150	26.179	0.28%
2020-01-06	0	35.80	35.75	35.80	35.60	36.30	2,053,891	73,522,682	35.797	26.07	26.03	26.07	25.92	26.43	2,820,909	26.063	-1.10%
2020-01-03	0	36.20	36.20	36.25	36.05	36.60	2,189,700	79,480,614	36.297	26.36	26.36	26.39	26.25	26.65	3,007,435	26.428	0.28%
2020-01-02	0	36.10	36.10	36.15	35.75	36.30	1,609,655	58,039,334	36.057	26.28	26.28	26.32	26.03	26.43	2,210,774	26.253	0.98%
2019-12-31	0	35.75	35.75	35.80	35.75	36.10	703,000	25,229,150	35.888	26.03	26.03	26.07	26.03	26.28	965,533	26.130	-0.28%
2019-12-30	0	35.85	35.85	35.90	35.80	36.05	1,261,560	45,339,216	35.939	26.10	26.10	26.14	26.07	26.25	1,732,685	26.167	-0.42%
2019-12-27	0	36.00	35.95	36.00	35.65	36.15	1,579,608	56,901,185	36.022	26.21	26.18	26.21	25.96	26.32	2,169,506	26.228	1.27%
2019-12-24	0	35.55	35.55	35.60	35.40	35.65	292,152	10,378,475	35.524	25.88	25.88	25.92	25.77	25.96	401,255	25.865	0.28%
2019-12-23	0	35.45	35.40	35.45	35.25	35.70	2,547,320	90,246,307	35.428	25.81	25.77	25.81	25.67	25.99	3,498,607	25.795	0.28%
2019-12-20	0	35.35	35.30	35.35	35.20	35.55	1,871,032	66,197,215	35.380	25.74	25.70	25.74	25.63	25.88	2,569,762	25.760	0.43%
2019-12-19	0	35.20	35.20	35.25	35.15	35.60	1,799,222	63,616,747	35.358	25.63	25.63	25.67	25.59	25.92	2,471,134	25.744	-1.26%
2019-12-18	0	35.65	35.60	35.65	35.20	35.75	1,731,018	61,544,165	35.554	25.96	25.92	25.96	25.63	26.03	2,377,460	25.887	0.42%
2019-12-17	0	35.50	35.45	35.50	35.40	35.80	1,756,618	62,497,619	35.578	25.85	25.81	25.85	25.77	26.07	2,412,620	25.904	0.57%
2019-12-16	0	35.30	35.30	35.35	34.90	35.50	1,244,000	43,801,533	35.210	25.70	25.70	25.74	25.41	25.85	1,708,567	25.636	0.57%
2019-12-13	0	35.10	35.10	35.15	34.80	35.30	1,381,000	48,532,612	35.143	25.56	25.56	25.59	25.34	25.70	1,896,729	25.588	1.74%
2019-12-12	0	34.50	34.50	34.55	34.50	34.95	1,368,003	47,471,466	34.701	25.12	25.12	25.16	25.12	25.45	1,878,878	25.266	-0.29%
2019-12-11	0	34.60	34.60	34.65	34.35	35.00	781,926	27,151,593	34.724	25.19	25.19	25.23	25.01	25.48	1,073,933	25.282	0.58%
2019-12-10	0	34.40	34.40	34.45	34.30	34.80	1,348,129	46,507,457	34.498	25.05	25.05	25.08	24.97	25.34	1,851,583	25.118	-0.43%
2019-12-09	0	34.55	34.55	34.60	34.15	34.80	1,367,100	47,163,050	34.499	25.16	25.16	25.19	24.86	25.34	1,877,638	25.118	0.73%
2019-12-06	0	34.30	34.30	34.40	34.20	34.70	1,328,359	45,685,591	34.393	24.97	24.97	25.05	24.90	25.26	1,824,429	25.041	-0.15%
2019-12-05	0	34.35	34.35	34.40	34.20	34.80	736,072	25,311,326	34.387	25.01	25.01	25.05	24.90	25.34	1,010,955	25.037	0.73%
2019-12-04	0	34.10	34.05	34.10	34.10	34.85	1,956,074	67,081,385	34.294	24.83	24.79	24.83	24.83	25.37	2,686,562	24.969	-2.01%
2019-12-03	0	34.80	34.75	34.80	34.05	34.85	1,397,695	48,355,378	34.597	25.34	25.30	25.34	24.79	25.37	1,919,659	25.190	1.75%
2019-12-02	0	34.20	34.20	34.25	34.15	34.85	2,475,812	84,953,493	34.313	24.90	24.90	24.94	24.86	25.37	3,400,394	24.983	-1.16%
2019-11-29	0	34.60	34.60	34.65	34.60	35.15	2,239,026	77,839,418	34.765	25.19	25.19	25.23	25.19	25.59	3,075,182	25.312	-1.56%
2019-11-28	0	35.15	35.10	35.15	35.05	35.50	855,300	30,142,022	35.241	25.59	25.56	25.59	25.52	25.85	1,174,708	25.659	-0.42%
2019-11-27	0	35.30	35.30	35.35	35.30	35.65	1,003,556	35,557,422	35.431	25.70	25.70	25.74	25.70	25.96	1,378,330	25.797	-0.42%
2019-11-26	0	35.45	35.40	35.45	35.10	35.50	3,242,672	114,700,164	35.372	25.81	25.77	25.81	25.56	25.85	4,453,635	25.754	0.71%
2019-11-25	0	35.20	35.15	35.20	34.90	35.40	1,621,568	57,075,920	35.198	25.63	25.59	25.63	25.41	25.77	2,227,136	25.627	0.57%
2019-11-22	0	35.00	34.95	35.00	34.65	35.15	837,400	29,241,990	34.920	25.48	25.45	25.48	25.23	25.59	1,150,124	25.425	0.14%
2019-11-21	0	34.95	34.90	34.95	34.50	35.20	2,239,159	78,016,014	34.842	25.45	25.41	25.45	25.12	25.63	3,075,364	25.368	-0.85%
2019-11-20	0	35.25	35.20	35.25	35.15	35.50	1,098,077	38,759,763	35.298	25.67	25.63	25.67	25.59	25.85	1,508,150	25.700	-1.12%
2019-11-19	0	35.65	35.60	35.65	35.20	35.65	988,864	35,145,366	35.541	25.96	25.92	25.96	25.63	25.96	1,358,151	25.877	0.71%
2019-11-18	0	35.40	35.35	35.40	35.25	35.70	1,045,035	37,006,419	35.412	25.77	25.74	25.77	25.67	25.99	1,435,299	25.783	0.28%
2019-11-15	0	35.30	35.30	35.35	35.30	36.05	1,308,730	46,325,066	35.397	25.70	25.70	25.74	25.70	26.25	1,797,470	25.772	-0.28%
2019-11-14	0	35.40	35.40	35.45	35.40	35.80	1,271,935	45,165,088	35.509	25.77	25.77	25.81	25.77	26.07	1,746,934	25.854	-0.98%
2019-11-13	0	35.75	35.70	35.75	35.70	36.10	962,000	34,438,575	35.799	26.03	25.99	26.03	25.99	26.28	1,321,255	26.065	-1.52%
2019-11-12	0	36.30	36.30	36.35	35.90	36.40	1,076,945	38,982,493	36.197	26.43	26.43	26.47	26.14	26.50	1,479,126	26.355	0.41%
2019-11-11	0	36.15	36.10	36.15	35.95	36.50	1,447,775	52,347,388	36.157	26.32	26.28	26.32	26.18	26.58	1,988,441	26.326	-0.69%
2019-11-08	0	36.40	36.35	36.40	36.20	37.20	3,397,308	124,170,015	36.550	26.50	26.47	26.50	26.36	27.09	4,666,019	26.612	-2.02%
2019-11-07	0	37.15	37.10	37.15	36.90	37.35	1,699,785	63,018,924	37.075	27.05	27.01	27.05	26.87	27.19	2,334,563	26.994	0.41%
2019-11-06	0	37.00	37.00	37.10	37.00	37.85	1,840,893	68,414,770	37.164	26.94	26.94	27.01	26.94	27.56	2,528,367	27.059	-1.86%
2019-11-05	0	37.70	37.55	37.70	37.25	37.80	1,949,905	73,280,991	37.582	27.45	27.34	27.45	27.12	27.52	2,678,089	27.363	1.21%
2019-11-04	0	37.25	37.15	37.25	36.85	37.50	2,085,703	77,619,968	37.215	27.12	27.05	27.12	26.83	27.30	2,864,601	27.096	0.13%
2019-11-01	0	37.20	37.15	37.20	36.70	37.55	655,405	24,355,262	37.161	27.09	27.05	27.09	26.72	27.34	900,163	27.056	0.68%
2019-10-31	0	36.95	36.95	37.00	36.65	37.20	1,080,000	39,955,025	36.995	26.90	26.90	26.94	26.68	27.09	1,483,322	26.936	0.41%
2019-10-30	0	36.80	36.75	36.80	36.60	37.55	859,160	31,679,896	36.873	26.79	26.76	26.79	26.65	27.34	1,180,010	26.847	-1.47%
2019-10-29	0	37.35	37.30	37.35	36.95	37.75	1,760,134	65,555,105	37.244	27.19	27.16	27.19	26.90	27.49	2,417,449	27.117	-0.27%
2019-10-28	0	37.45	37.45	37.50	37.40	38.20	1,201,175	45,221,043	37.647	27.27	27.27	27.30	27.23	27.81	1,649,749	27.411	-1.45%
2019-10-25	0	38.00	37.90	38.00	37.55	38.15	934,100	35,414,272	37.913	27.67	27.59	27.67	27.34	27.78	1,282,936	27.604	-0.13%
2019-10-24	0	38.05	38.00	38.05	36.90	38.05	1,407,499	52,932,436	37.607	27.70	27.67	27.70	26.87	27.70	1,933,124	27.382	2.28%
2019-10-23	0	37.20	37.15	37.20	36.80	37.75	1,116,000	41,394,860	37.092	27.09	27.05	27.09	26.79	27.49	1,532,766	27.007	-0.80%
2019-10-22	0	37.50	37.45	37.50	37.05	37.55	1,211,522	45,170,706	37.284	27.30	27.27	27.30	26.98	27.34	1,663,960	27.147	1.63%
2019-10-21	0	36.90	36.85	36.90	36.45	37.00	916,500	33,744,175	36.819	26.87	26.83	26.87	26.54	26.94	1,258,763	26.807	1.37%
2019-10-18	0	36.40	36.30	36.40	36.10	36.55	1,242,432	45,148,157	36.339	26.50	26.43	26.50	26.28	26.61	1,706,413	26.458	0.83%
2019-10-17	0	36.10	36.10	36.15	35.90	36.55	1,192,976	43,235,735	36.242	26.28	26.28	26.32	26.14	26.61	1,638,488	26.388	-0.69%
2019-10-16	0	36.35	36.30	36.35	36.10	36.70	1,481,844	53,791,419	36.300	26.47	26.43	26.47	26.28	26.72	2,035,233	26.430	-0.14%
2019-10-15	0	36.40	36.35	36.40	36.25	36.60	763,837	27,799,163	36.394	26.50	26.47	26.50	26.39	26.65	1,049,089	26.498	-0.14%
2019-10-14	0	36.45	36.45	36.50	36.40	36.80	729,542	26,683,611	36.576	26.54	26.54	26.58	26.50	26.79	1,001,987	26.631	0.97%
2019-10-11	0	36.10	36.10	36.15	35.50	36.25	1,717,363	61,921,264	36.056	26.28	26.28	26.32	25.85	26.39	2,358,706	26.252	1.69%
2019-10-10	0	35.50	35.45	35.50	35.20	35.75	1,895,000	67,193,549	35.458	25.85	25.81	25.85	25.63	26.03	2,602,680	25.817	0.57%
2019-10-09	0	35.30	35.25	35.30	35.10	35.95	2,475,353	87,560,053	35.373	25.70	25.67	25.70	25.56	26.18	3,399,764	25.755	-1.67%
2019-10-08	0	35.90	35.70	35.90	35.55	36.30	1,651,940	59,316,691	35.907	26.14	25.99	26.14	25.88	26.43	2,268,851	26.144	0.42%
2019-10-04	0	35.75	35.70	35.80	35.30	36.10	868,000	30,994,051	35.707	26.03	25.99	26.07	25.70	26.28	1,192,151	25.998	0.00%
2019-10-03	0	35.75	35.75	35.80	35.70	36.10	888,740	31,830,788	35.816	26.03	26.03	26.07	25.99	26.28	1,220,636	26.077	-1.38%
2019-10-02	0	36.25	36.15	36.25	35.85	36.45	604,500	21,890,123	36.212	26.39	26.32	26.39	26.10	26.54	830,248	26.366	0.55%
2019-09-30	0	36.05	36.00	36.05	35.70	36.40	872,500	31,506,150	36.110	26.25	26.21	26.25	25.99	26.50	1,198,332	26.292	0.14%
2019-09-27	0	36.00	35.95	36.00	35.70	36.20	691,498	24,833,329	35.912	26.21	26.18	26.21	25.99	26.36	949,735	26.148	0.00%
2019-09-26	0	36.00	35.95	36.00	35.80	36.20	974,545	35,045,486	35.961	26.21	26.18	26.21	26.07	26.36	1,338,485	26.183	0.00%
2019-09-25	0	36.00	35.95	36.00	35.90	36.40	594,255	21,433,403	36.068	26.21	26.18	26.21	26.14	26.50	816,177	26.261	-0.14%
2019-09-24	0	36.05	36.05	36.10	36.05	36.80	2,000,262	72,301,815	36.146	26.25	26.25	26.28	26.25	26.79	2,747,252	26.318	-1.23%
2019-09-23	0	36.50	36.45	36.50	36.30	36.95	977,295	35,767,318	36.598	26.58	26.54	26.58	26.43	26.90	1,342,262	26.647	-0.27%
2019-09-20	0	37.00	37.00	37.05	36.95	37.80	2,913,350	108,222,002	37.147	26.65	26.65	26.68	26.61	27.22	4,045,060	26.754	-2.12%
2019-09-19	0	37.80	37.75	37.80	37.70	38.40	816,137	30,940,791	37.911	27.22	27.19	27.22	27.15	27.66	1,133,171	27.305	-1.56%
2019-09-18	0	38.40	38.30	38.40	38.20	38.85	904,706	34,787,652	38.452	27.66	27.58	27.66	27.51	27.98	1,256,145	27.694	0.00%
2019-09-17	0	38.40	38.35	38.40	38.10	38.75	653,118	25,025,363	38.317	27.66	27.62	27.66	27.44	27.91	906,826	27.597	-0.78%
2019-09-16	0	38.70	38.65	38.70	38.35	38.90	1,200,189	46,386,127	38.649	27.87	27.84	27.87	27.62	28.02	1,666,410	27.836	0.26%
2019-09-13	0	38.60	38.50	38.60	38.10	38.70	491,384	18,907,057	38.477	27.80	27.73	27.80	27.44	27.87	682,265	27.712	0.26%
2019-09-12	0	38.50	38.45	38.50	38.20	38.80	652,508	25,114,923	38.490	27.73	27.69	27.73	27.51	27.94	905,979	27.721	0.26%
2019-09-11	0	38.40	38.25	38.40	37.80	38.40	1,087,735	41,549,314	38.198	27.66	27.55	27.66	27.22	27.66	1,510,273	27.511	1.32%
2019-09-10	0	37.90	37.85	37.95	37.70	38.30	1,110,978	42,159,696	37.948	27.30	27.26	27.33	27.15	27.58	1,542,545	27.331	0.93%
2019-09-09	0	37.55	37.45	37.55	37.30	37.95	1,693,195	63,738,102	37.644	27.04	26.97	27.04	26.86	27.33	2,350,928	27.112	-0.66%
2019-09-06	0	37.80	37.75	37.80	37.60	38.20	1,075,500	40,757,112	37.896	27.22	27.19	27.22	27.08	27.51	1,493,285	27.294	-0.40%
2019-09-05	0	37.95	37.85	37.95	37.35	38.25	1,217,771	46,222,030	37.956	27.33	27.26	27.33	26.90	27.55	1,690,822	27.337	0.66%
2019-09-04	0	37.70	37.70	37.80	37.05	37.90	2,034,871	75,968,841	37.333	27.15	27.15	27.22	26.68	27.30	2,825,330	26.888	1.48%
2019-09-03	0	37.15	37.10	37.15	37.05	37.55	1,644,411	61,163,365	37.195	26.76	26.72	26.76	26.68	27.04	2,283,193	26.789	-0.67%
2019-09-02	0	37.40	37.35	37.40	36.80	37.50	935,274	34,837,333	37.248	26.94	26.90	26.94	26.50	27.01	1,298,587	26.827	0.13%
2019-08-30	0	37.35	37.35	37.40	37.25	38.45	1,567,043	59,059,542	37.689	26.90	26.90	26.94	26.83	27.69	2,175,771	27.144	-1.45%
2019-08-29	0	37.90	37.85	37.90	37.20	38.10	1,530,319	57,561,810	37.614	27.30	27.26	27.30	26.79	27.44	2,124,781	27.091	1.20%
2019-08-28	0	37.45	37.45	37.55	36.40	37.70	1,269,024	47,471,625	37.408	26.97	26.97	27.04	26.22	27.15	1,761,985	26.942	2.74%
2019-08-27	0	36.45	36.40	36.45	36.10	37.05	2,388,144	87,077,406	36.462	26.25	26.22	26.25	26.00	26.68	3,315,834	26.261	-0.95%
2019-08-26	0	36.80	36.80	36.85	36.50	37.30	961,794	35,379,034	36.784	26.50	26.50	26.54	26.29	26.86	1,335,409	26.493	-3.41%
2019-08-23	0	38.10	38.05	38.10	36.85	38.15	1,162,547	44,074,103	37.912	27.44	27.40	27.44	26.54	27.48	1,614,146	27.305	2.14%
2019-08-22	0	37.30	37.25	37.30	37.05	37.90	2,199,000	82,508,383	37.521	26.86	26.83	26.86	26.68	27.30	3,053,216	27.023	-1.06%
2019-08-21	0	37.70	37.70	37.85	37.35	38.05	1,214,882	45,916,661	37.795	27.15	27.15	27.26	26.90	27.40	1,686,811	27.221	-0.26%
2019-08-20	0	37.80	37.80	37.85	37.20	37.95	1,642,678	61,944,332	37.709	27.22	27.22	27.26	26.79	27.33	2,280,787	27.159	1.75%
2019-08-19	0	37.15	37.15	37.25	36.90	37.50	1,278,101	47,559,748	37.211	26.76	26.76	26.83	26.58	27.01	1,774,588	26.800	0.95%
2019-08-16	0	36.80	36.80	36.85	35.95	37.35	2,190,145	80,654,249	36.826	26.50	26.50	26.54	25.89	26.90	3,040,921	26.523	2.94%
2019-08-15	0	35.75	35.75	35.85	35.50	36.20	1,575,101	56,434,444	35.829	25.75	25.75	25.82	25.57	26.07	2,186,959	25.805	-1.92%
2019-08-14	0	36.45	36.45	36.50	36.45	37.30	1,124,068	41,278,305	36.722	26.25	26.25	26.29	26.25	26.86	1,560,719	26.448	-0.41%
2019-08-13	0	36.60	36.60	36.65	36.55	37.50	1,473,506	54,572,934	37.036	26.36	26.36	26.40	26.32	27.01	2,045,899	26.674	-1.35%
2019-08-12	0	37.10	37.05	37.10	37.10	37.90	859,500	32,134,833	37.388	26.72	26.68	26.72	26.72	27.30	1,193,378	26.928	-1.07%
2019-08-09	0	37.50	37.50	37.55	37.45	37.95	1,030,634	38,781,518	37.629	27.01	27.01	27.04	26.97	27.33	1,430,990	27.101	0.13%
2019-08-08	0	37.45	37.45	37.50	36.90	37.65	1,311,477	49,102,796	37.441	26.97	26.97	27.01	26.58	27.12	1,820,929	26.966	0.40%
2019-08-07	0	37.30	37.30	37.35	36.60	37.50	1,978,508	73,530,907	37.165	26.86	26.86	26.90	26.36	27.01	2,747,072	26.767	2.19%
2019-08-06	0	36.50	36.50	36.55	35.75	36.75	2,853,231	103,187,243	36.165	26.29	26.29	26.32	25.75	26.47	3,961,587	26.047	-1.22%
2019-08-05	0	36.95	36.95	37.00	36.90	37.85	2,175,106	80,573,333	37.043	26.61	26.61	26.65	26.58	27.26	3,020,040	26.680	-2.51%
2019-08-02	0	37.90	37.90	37.95	37.85	38.35	1,403,450	53,600,566	38.192	27.30	27.30	27.33	27.26	27.62	1,948,629	27.507	-1.94%
2019-08-01	0	38.65	38.65	38.70	38.45	39.70	1,647,103	63,838,216	38.758	27.84	27.84	27.87	27.69	28.59	2,286,931	27.914	0.52%
2019-07-31	0	38.45	38.45	38.55	38.30	39.15	1,237,000	47,855,525	38.687	27.69	27.69	27.76	27.58	28.20	1,717,521	27.863	-0.39%
2019-07-30	0	38.60	38.60	38.75	38.60	39.00	778,156	30,168,609	38.769	27.80	27.80	27.91	27.80	28.09	1,080,436	27.923	-0.13%
2019-07-29	0	38.65	38.55	38.65	38.45	39.25	1,399,131	54,229,298	38.759	27.84	27.76	27.84	27.69	28.27	1,942,632	27.915	-0.51%
2019-07-26	0	38.85	38.80	38.85	38.80	39.30	1,099,575	42,920,509	39.034	27.98	27.94	27.98	27.94	28.30	1,526,712	28.113	-0.64%
2019-07-25	0	39.10	39.10	39.15	38.90	39.20	1,148,772	44,895,195	39.081	28.16	28.16	28.20	28.02	28.23	1,595,020	28.147	0.51%
2019-07-24	0	38.90	38.80	38.90	38.75	39.30	1,152,500	44,926,950	38.982	28.02	27.94	28.02	27.91	28.30	1,600,196	28.076	0.26%
2019-07-23	0	38.80	38.80	38.85	38.65	39.20	1,284,383	49,964,612	38.902	27.94	27.94	27.98	27.84	28.23	1,783,310	28.018	0.39%
2019-07-22	0	38.65	38.65	38.70	38.65	39.40	1,191,342	46,457,044	38.996	27.84	27.84	27.87	27.84	28.38	1,654,126	28.086	-1.40%
2019-07-19	0	39.20	39.15	39.20	38.60	39.35	1,539,500	60,178,219	39.089	28.23	28.20	28.23	27.80	28.34	2,137,529	28.153	1.16%
2019-07-18	0	38.75	38.70	38.75	38.60	39.40	2,441,570	94,977,799	38.900	27.91	27.87	27.91	27.80	28.38	3,390,014	28.017	-1.90%
2019-07-17	0	39.50	39.50	39.55	39.40	40.15	1,770,000	70,104,550	39.607	28.45	28.45	28.48	28.38	28.92	2,457,568	28.526	-1.37%
2019-07-16	0	40.05	40.05	40.10	40.05	40.45	1,294,433	52,088,235	40.240	28.84	28.84	28.88	28.84	29.13	1,797,264	28.982	-0.37%
2019-07-15	0	40.20	40.20	40.25	39.95	40.90	1,301,000	52,620,960	40.447	28.95	28.95	28.99	28.77	29.46	1,806,382	29.131	0.12%
2019-07-12	0	40.15	40.15	40.20	39.80	41.05	3,792,522	152,845,531	40.302	28.92	28.92	28.95	28.66	29.57	5,265,752	29.026	0.50%
2019-07-11	0	39.95	39.95	40.00	39.30	40.20	1,835,754	73,136,522	39.840	28.77	28.77	28.81	28.30	28.95	2,548,864	28.694	0.00%
2019-07-10	0	39.95	39.90	39.95	39.55	40.05	2,063,033	81,960,096	39.728	28.77	28.74	28.77	28.48	28.84	2,864,431	28.613	0.76%
2019-07-09	0	39.65	39.65	39.70	39.55	40.10	2,312,490	92,049,321	39.805	28.56	28.56	28.59	28.48	28.88	3,210,792	28.669	-0.63%
2019-07-08	0	39.90	39.90	39.95	39.70	40.55	1,682,990	67,116,801	39.880	28.74	28.74	28.77	28.59	29.21	2,336,758	28.722	-1.72%
2019-07-05	0	40.60	40.60	40.65	40.30	40.90	1,045,000	42,435,650	40.608	29.24	29.24	29.28	29.03	29.46	1,450,937	29.247	-0.25%
2019-07-04	0	40.70	40.65	40.70	40.20	41.50	2,038,620	82,922,409	40.676	29.31	29.28	29.31	28.95	29.89	2,830,535	29.296	1.12%
2019-07-03	0	40.25	40.25	40.30	39.90	40.40	2,500,792	100,490,054	40.183	28.99	28.99	29.03	28.74	29.10	3,472,241	28.941	0.50%
2019-07-02	0	40.05	40.00	40.05	39.85	40.35	2,500,864	100,262,253	40.091	28.84	28.81	28.84	28.70	29.06	3,472,341	28.875	0.88%
2019-06-28	0	39.70	39.70	39.75	39.35	39.95	1,076,239	42,791,386	39.760	28.59	28.59	28.63	28.34	28.77	1,494,311	28.636	-0.25%
2019-06-27	0	39.80	39.80	39.85	39.45	39.85	2,031,002	80,604,091	39.687	28.66	28.66	28.70	28.41	28.70	2,819,958	28.583	-0.25%
2019-06-26	0	39.90	39.85	39.90	39.25	40.00	2,124,300	84,381,250	39.722	28.74	28.70	28.74	28.27	28.81	2,949,498	28.609	0.63%
2019-06-25	0	39.65	39.65	39.70	39.25	40.05	1,419,437	56,405,027	39.738	28.56	28.56	28.59	28.27	28.84	1,970,826	28.620	0.08%
2019-06-24	0	40.35	40.30	40.35	39.90	40.45	2,103,964	84,752,136	40.282	28.54	28.50	28.54	28.22	28.61	2,975,087	28.487	1.77%
2019-06-21	0	39.65	39.65	39.90	39.55	40.60	2,243,072	89,555,727	39.925	28.04	28.04	28.22	27.97	28.71	3,171,791	28.235	-1.25%
2019-06-20	0	40.15	40.15	40.20	39.75	40.30	1,481,000	59,220,744	39.987	28.39	28.39	28.43	28.11	28.50	2,094,191	28.279	1.01%
2019-06-19	0	39.75	39.75	39.80	39.30	39.85	846,292	33,590,232	39.691	28.11	28.11	28.15	27.79	28.18	1,196,690	28.069	2.19%
2019-06-18	0	38.90	38.80	38.90	38.45	39.00	765,128	29,751,748	38.885	27.51	27.44	27.51	27.19	27.58	1,081,921	27.499	0.78%
2019-06-17	0	38.60	38.55	38.60	38.50	39.05	675,793	26,204,379	38.776	27.30	27.26	27.30	27.23	27.62	955,598	27.422	0.13%
2019-06-14	0	38.55	38.55	38.65	38.45	38.95	791,116	30,577,610	38.651	27.26	27.26	27.33	27.19	27.55	1,118,669	27.334	0.26%
2019-06-13	0	38.45	38.45	38.50	38.40	39.10	1,755,008	67,673,806	38.560	27.19	27.19	27.23	27.16	27.65	2,481,649	27.270	-1.91%
2019-06-12	0	39.20	39.15	39.20	39.10	40.40	2,023,867	80,149,046	39.602	27.72	27.69	27.72	27.65	28.57	2,861,826	28.006	-2.24%
2019-06-11	0	40.10	40.10	40.15	39.15	40.35	1,645,324	65,852,072	40.024	28.36	28.36	28.39	27.69	28.54	2,326,552	28.305	1.01%
2019-06-10	0	39.70	39.70	39.75	39.05	39.95	1,211,933	48,059,265	39.655	28.08	28.08	28.11	27.62	28.25	1,713,720	28.044	1.40%
2019-06-06	0	39.15	39.15	39.20	39.00	39.40	1,451,000	56,863,555	39.189	27.69	27.69	27.72	27.58	27.86	2,051,770	27.714	-1.39%
2019-06-05	0	39.70	39.65	39.70	39.45	40.15	1,157,183	45,968,101	39.724	28.08	28.04	28.08	27.90	28.39	1,636,302	28.093	0.00%
2019-06-04	0	39.70	39.65	39.70	39.45	40.25	840,852	33,518,120	39.862	28.08	28.04	28.08	27.90	28.46	1,188,997	28.190	-1.49%
2019-06-03	0	40.30	40.25	40.30	39.05	40.50	1,144,112	46,028,008	40.230	28.50	28.46	28.50	27.62	28.64	1,617,819	28.451	2.28%
2019-05-31	0	39.40	39.35	39.40	39.30	39.90	1,078,561	42,703,544	39.593	27.86	27.83	27.86	27.79	28.22	1,525,127	28.000	-0.76%
2019-05-30	0	39.70	39.65	39.70	38.95	39.80	1,404,416	55,616,149	39.601	28.08	28.04	28.08	27.55	28.15	1,985,899	28.006	1.40%
2019-05-29	0	39.15	39.15	39.25	38.65	39.45	823,855	32,269,737	39.169	27.69	27.69	27.76	27.33	27.90	1,164,963	27.700	-0.25%
2019-05-28	0	39.25	39.25	39.30	38.65	39.50	2,152,634	84,500,387	39.254	27.76	27.76	27.79	27.33	27.93	3,043,908	27.760	1.42%
2019-05-27	0	38.70	38.65	38.70	38.20	39.10	846,549	32,846,309	38.800	27.37	27.33	27.37	27.01	27.65	1,197,053	27.439	0.65%
2019-05-24	0	38.45	38.40	38.45	38.40	39.15	1,359,868	52,548,670	38.642	27.19	27.16	27.19	27.16	27.69	1,922,906	27.328	0.52%
2019-05-23	0	38.25	38.25	38.35	38.00	38.85	1,690,598	64,950,329	38.419	27.05	27.05	27.12	26.87	27.47	2,390,571	27.169	-1.80%
2019-05-22	0	38.95	38.95	39.00	38.80	39.60	764,150	29,893,007	39.119	27.55	27.55	27.58	27.44	28.00	1,080,538	27.665	0.26%
2019-05-21	0	38.85	38.85	38.95	38.70	39.25	855,000	33,341,981	38.996	27.47	27.47	27.55	27.37	27.76	1,209,003	27.578	-0.64%
2019-05-20	0	39.10	39.10	39.15	38.30	39.40	1,287,652	50,319,285	39.078	27.65	27.65	27.69	27.09	27.86	1,820,790	27.636	0.77%
2019-05-17	0	38.80	38.80	38.85	38.75	39.90	1,389,471	54,247,335	39.042	27.44	27.44	27.47	27.40	28.22	1,964,766	27.610	-1.65%
2019-05-16	0	39.45	39.45	39.50	38.75	40.00	1,880,911	74,499,301	39.608	27.90	27.90	27.93	27.40	28.29	2,659,681	28.011	0.13%
2019-05-15	0	39.40	39.40	39.45	39.25	40.10	1,387,494	54,812,896	39.505	27.86	27.86	27.90	27.76	28.36	1,961,970	27.938	-0.63%
2019-05-14	0	39.65	39.65	39.75	39.10	40.05	2,034,590	80,518,107	39.575	28.04	28.04	28.11	27.65	28.32	2,876,989	27.987	-0.87%
2019-05-10	0	40.00	40.00	40.05	39.65	40.70	1,737,718	69,638,781	40.075	28.29	28.29	28.32	28.04	28.78	2,457,201	28.341	0.76%
2019-05-09	0	39.70	39.70	39.75	39.70	40.75	1,843,229	73,743,268	40.008	28.08	28.08	28.11	28.08	28.82	2,606,397	28.293	-2.82%
2019-05-08	0	40.85	40.85	40.95	40.70	41.25	1,531,735	62,714,804	40.944	28.89	28.89	28.96	28.78	29.17	2,165,933	28.955	-2.04%
2019-05-07	0	41.70	41.65	41.70	41.50	42.50	1,803,221	75,270,598	41.742	29.49	29.45	29.49	29.35	30.06	2,549,824	29.520	0.00%
2019-05-06	0	41.70	41.65	41.70	41.20	42.00	2,568,948	106,724,574	41.544	29.49	29.45	29.49	29.14	29.70	3,632,592	29.380	-2.34%
2019-05-03	0	42.70	42.65	42.70	41.65	42.90	1,162,892	49,483,426	42.552	30.20	30.16	30.20	29.45	30.34	1,644,374	30.093	0.35%
2019-05-02	0	42.55	42.50	42.55	41.40	42.70	1,398,504	59,349,820	42.438	30.09	30.06	30.09	29.28	30.20	1,977,539	30.012	1.92%
2019-04-30	0	41.75	41.75	41.85	41.40	42.05	1,432,140	59,764,471	41.731	29.53	29.53	29.60	29.28	29.74	2,025,102	29.512	-0.71%
2019-04-29	0	42.05	42.05	42.10	41.85	42.55	580,640	24,463,809	42.132	29.74	29.74	29.77	29.60	30.09	821,047	29.796	0.12%
2019-04-26	0	42.00	42.00	42.05	41.50	42.25	1,867,183	78,021,668	41.786	29.70	29.70	29.74	29.35	29.88	2,640,269	29.551	-0.12%
2019-04-25	0	42.05	42.00	42.05	41.90	42.60	1,085,947	45,868,034	42.238	29.74	29.70	29.74	29.63	30.13	1,535,571	29.870	-0.59%
2019-04-24	0	42.30	42.20	42.30	41.70	42.45	1,426,500	60,136,112	42.156	29.91	29.84	29.91	29.49	30.02	2,017,126	29.813	0.48%
2019-04-23	0	42.10	42.10	42.15	41.70	42.55	1,787,766	75,186,133	42.056	29.77	29.77	29.81	29.49	30.09	2,527,971	29.742	-0.47%
2019-04-18	0	42.30	42.25	42.30	42.00	42.75	1,188,774	50,326,624	42.335	29.91	29.88	29.91	29.70	30.23	1,680,973	29.939	-0.47%
2019-04-17	0	42.50	42.50	42.55	42.40	43.10	1,000,625	42,597,964	42.571	30.06	30.06	30.09	29.99	30.48	1,414,923	30.106	-0.58%
2019-04-16	0	42.75	42.70	42.75	42.60	43.60	1,416,987	60,664,493	42.812	30.23	30.20	30.23	30.13	30.83	2,003,675	30.277	-0.12%
2019-04-15	0	42.80	42.80	42.85	42.80	43.50	1,355,288	58,516,540	43.176	30.27	30.27	30.30	30.27	30.76	1,916,430	30.534	0.47%
2019-04-12	0	42.60	42.60	42.70	42.45	43.25	2,893,500	123,883,383	42.814	30.13	30.13	30.20	30.02	30.59	4,091,521	30.278	0.47%
2019-04-11	0	42.40	42.40	42.45	42.25	44.00	2,505,402	107,434,082	42.881	29.99	29.99	30.02	29.88	31.12	3,542,736	30.325	-3.20%
2019-04-10	0	43.80	43.75	43.80	43.60	44.20	3,782,230	166,121,322	43.922	30.98	30.94	30.98	30.83	31.26	5,348,220	31.061	0.11%
2019-04-09	0	43.75	43.75	43.80	43.55	44.20	4,515,782	197,943,089	43.834	30.94	30.94	30.98	30.80	31.26	6,385,491	30.999	0.34%
2019-04-08	0	43.60	43.55	43.65	43.45	45.20	3,489,179	153,762,438	44.068	30.83	30.80	30.87	30.73	31.97	4,933,835	31.165	-2.46%
2019-04-04	0	44.70	44.70	44.75	44.70	46.35	3,966,891	180,548,774	45.514	31.61	31.61	31.65	31.61	32.78	5,609,338	32.187	-3.04%
2019-04-03	0	46.10	46.10	46.15	45.55	46.45	2,026,062	93,031,173	45.917	32.60	32.60	32.64	32.21	32.85	2,864,930	32.472	1.88%
2019-04-02	0	45.25	45.25	45.30	44.60	46.00	1,320,007	59,533,845	45.101	32.00	32.00	32.04	31.54	32.53	1,866,541	31.895	0.11%
2019-04-01	0	45.20	45.20	45.25	45.05	45.75	989,111	44,845,728	45.339	31.97	31.97	32.00	31.86	32.35	1,398,641	32.064	1.57%
2019-03-29	0	44.50	44.45	44.50	44.00	45.20	3,009,350	133,905,764	44.497	31.47	31.43	31.47	31.12	31.97	4,255,338	31.468	1.37%
2019-03-28	0	43.90	43.90	44.05	43.90	44.85	813,662	35,950,543	44.184	31.05	31.05	31.15	31.05	31.72	1,150,550	31.246	-0.23%
2019-03-27	0	44.00	44.00	44.05	43.35	44.80	913,982	40,463,392	44.272	31.12	31.12	31.15	30.66	31.68	1,292,406	31.309	0.92%
2019-03-26	0	43.60	43.60	43.65	43.45	44.25	854,893	37,390,153	43.737	30.83	30.83	30.87	30.73	31.29	1,208,852	30.930	-0.11%
2019-03-25	0	43.65	43.60	43.65	43.30	44.20	763,248	33,396,199	43.755	30.87	30.83	30.87	30.62	31.26	1,079,262	30.944	-2.13%
2019-03-22	0	44.60	44.55	44.60	44.10	45.05	1,039,126	46,226,075	44.486	31.54	31.51	31.54	31.19	31.86	1,469,364	31.460	-0.56%
2019-03-21	0	44.85	44.85	44.90	44.80	45.65	673,733	30,387,980	45.104	31.72	31.72	31.75	31.68	32.28	952,685	31.897	0.00%
2019-03-20	0	44.85	44.80	44.85	44.75	45.90	1,589,564	71,633,067	45.065	31.72	31.68	31.72	31.65	32.46	2,247,705	31.869	-2.29%
2019-03-19	0	45.90	45.85	45.90	45.40	46.85	1,235,577	56,662,187	45.859	32.46	32.42	32.46	32.11	33.13	1,747,154	32.431	-0.86%
2019-03-18	0	46.30	46.25	46.30	45.70	46.40	1,012,926	46,759,326	46.163	32.74	32.71	32.74	32.32	32.81	1,432,317	32.646	0.65%
2019-03-15	0	46.00	46.00	46.05	45.55	46.60	1,242,212	57,271,355	46.104	32.53	32.53	32.57	32.21	32.96	1,756,536	32.605	0.66%
2019-03-14	0	45.70	45.70	45.75	45.45	46.00	589,607	26,962,214	45.729	32.32	32.32	32.35	32.14	32.53	833,727	32.339	-0.22%
2019-03-13	0	45.80	45.80	45.85	45.70	46.55	758,518	34,838,232	45.929	32.39	32.39	32.42	32.32	32.92	1,072,574	32.481	-0.76%
2019-03-12	0	46.15	46.15	46.25	46.10	46.80	673,102	31,185,891	46.332	32.64	32.64	32.71	32.60	33.10	951,792	32.765	-0.65%
2019-03-11	0	46.45	46.45	46.50	45.55	46.60	577,582	26,662,626	46.162	32.85	32.85	32.88	32.21	32.96	816,723	32.646	0.98%
2019-03-08	0	46.00	46.00	46.15	45.15	46.75	1,136,572	52,461,955	46.158	32.53	32.53	32.64	31.93	33.06	1,607,157	32.643	-2.02%
2019-03-07	0	46.95	46.90	46.95	46.80	47.70	786,280	36,953,313	46.998	33.20	33.17	33.20	33.10	33.73	1,111,830	33.236	-0.74%
2019-03-06	0	47.30	47.30	47.35	47.20	48.10	862,254	40,937,788	47.478	33.45	33.45	33.49	33.38	34.02	1,219,261	33.576	-0.21%
2019-03-05	0	47.40	47.35	47.40	46.85	47.85	950,897	45,029,820	47.355	33.52	33.49	33.52	33.13	33.84	1,344,605	33.489	-1.76%
2019-03-04	0	48.25	48.20	48.25	47.25	48.65	1,405,008	67,757,606	48.226	34.12	34.09	34.12	33.41	34.40	1,986,736	34.105	2.66%
2019-03-01	0	47.00	47.00	47.05	45.85	47.50	1,058,891	49,736,372	46.970	33.24	33.24	33.27	32.42	33.59	1,497,313	33.217	2.06%
2019-02-28	0	46.05	46.00	46.05	45.85	47.45	2,036,851	94,454,060	46.373	32.57	32.53	32.57	32.42	33.56	2,880,186	32.794	-3.05%
2019-02-27	0	47.50	47.50	47.55	47.20	48.15	1,088,515	52,006,788	47.778	33.59	33.59	33.63	33.38	34.05	1,539,202	33.788	0.32%
2019-02-26	0	47.35	47.35	47.45	47.35	48.45	1,484,340	70,960,703	47.806	33.49	33.49	33.56	33.49	34.26	2,098,914	33.808	-0.94%
2019-02-25	0	47.80	47.75	47.80	45.75	47.95	2,869,581	135,038,304	47.059	33.80	33.77	33.80	32.35	33.91	4,057,699	33.280	5.05%
2019-02-22	0	45.50	45.50	45.55	45.00	45.65	848,257	38,526,017	45.418	32.18	32.18	32.21	31.82	32.28	1,199,468	32.119	0.55%
2019-02-21	0	45.25	45.25	45.30	44.80	45.75	2,076,000	93,911,925	45.237	32.00	32.00	32.04	31.68	32.35	2,935,545	31.991	0.11%
2019-02-20	0	45.20	45.20	45.25	44.80	45.50	1,214,730	54,798,331	45.112	31.97	31.97	32.00	31.68	32.18	1,717,675	31.903	0.44%
2019-02-19	0	45.00	44.95	45.00	44.90	45.45	694,257	31,305,454	45.092	31.82	31.79	31.82	31.75	32.14	981,706	31.889	-0.99%
2019-02-18	0	45.45	45.45	45.50	44.80	45.70	979,346	44,388,137	45.324	32.14	32.14	32.18	31.68	32.32	1,384,833	32.053	1.00%
2019-02-15	0	45.00	44.95	45.00	44.75	45.75	712,000	32,170,607	45.183	31.82	31.79	31.82	31.65	32.35	1,006,796	31.953	-0.77%
2019-02-14	0	45.35	45.35	45.40	44.90	45.50	939,832	42,499,757	45.221	32.07	32.07	32.11	31.75	32.18	1,328,959	31.980	1.57%
2019-02-13	0	44.65	44.65	44.80	44.65	45.25	975,221	43,742,494	44.854	31.58	31.58	31.68	31.58	32.00	1,379,000	31.720	-0.78%
2019-02-12	0	45.00	44.95	45.00	44.65	45.25	782,049	35,187,464	44.994	31.82	31.79	31.82	31.58	32.00	1,105,848	31.819	0.00%
2019-02-11	0	45.00	45.00	45.05	44.60	45.00	752,983	33,803,448	44.893	31.82	31.82	31.86	31.54	31.82	1,064,747	31.748	0.90%
2019-02-08	0	44.60	44.60	44.65	43.85	45.00	617,733	27,562,301	44.618	31.54	31.54	31.58	31.01	31.82	873,498	31.554	0.34%
2019-02-04	0	44.45	44.40	44.45	43.75	44.70	542,059	24,037,112	44.344	31.43	31.40	31.43	30.94	31.61	766,492	31.360	-0.56%
2019-02-01	0	44.70	44.65	44.70	44.50	45.00	1,331,786	59,589,816	44.744	31.61	31.58	31.61	31.47	31.82	1,883,197	31.643	0.56%
2019-01-31	0	44.45	44.45	44.50	43.35	44.95	1,033,430	45,997,697	44.510	31.43	31.43	31.47	30.66	31.79	1,461,310	31.477	2.30%
2019-01-30	0	43.45	43.45	43.50	43.30	44.00	1,109,754	48,299,891	43.523	30.73	30.73	30.76	30.62	31.12	1,569,235	30.779	-1.25%
2019-01-29	0	44.00	43.95	44.00	43.55	44.60	805,900	35,509,697	44.062	31.12	31.08	31.12	30.80	31.54	1,139,574	31.161	-1.35%
2019-01-28	0	44.60	44.50	44.60	44.05	44.80	658,128	29,262,263	44.463	31.54	31.47	31.54	31.15	31.68	930,619	31.444	0.22%
2019-01-25	0	44.50	44.50	44.55	44.15	44.90	707,520	31,428,840	44.421	31.47	31.47	31.51	31.22	31.75	1,000,461	31.414	-0.11%
2019-01-24	0	44.55	44.55	44.60	44.10	44.80	1,215,168	54,088,949	44.511	31.51	31.51	31.54	31.19	31.68	1,718,295	31.478	-0.34%
2019-01-23	0	44.70	44.70	44.75	43.85	44.95	852,750	38,131,709	44.716	31.61	31.61	31.65	31.01	31.79	1,205,822	31.623	1.13%
2019-01-22	0	44.20	44.15	44.20	44.00	44.80	835,834	36,969,191	44.230	31.26	31.22	31.26	31.12	31.68	1,181,902	31.279	0.00%
2019-01-21	0	44.20	44.20	44.25	43.90	44.55	680,065	30,076,020	44.225	31.26	31.26	31.29	31.05	31.51	961,638	31.276	-0.45%
2019-01-18	0	44.40	44.20	44.40	43.90	44.40	591,962	26,175,682	44.219	31.40	31.26	31.40	31.05	31.40	837,057	31.271	0.91%
2019-01-17	0	44.00	43.90	44.00	43.60	44.25	623,265	27,416,862	43.989	31.12	31.05	31.12	30.83	31.29	881,321	31.109	0.00%
2019-01-16	0	44.00	43.95	44.00	43.00	44.05	550,970	24,141,874	43.817	31.12	31.08	31.12	30.41	31.15	779,093	30.987	0.80%
2019-01-15	0	43.65	43.60	43.65	42.85	44.15	1,358,801	59,266,032	43.616	30.87	30.83	30.87	30.30	31.22	1,921,397	30.845	1.16%
2019-01-14	0	43.15	43.00	43.15	42.25	43.15	810,110	34,770,070	42.920	30.52	30.41	30.52	29.88	30.52	1,145,527	30.353	0.94%
2019-01-11	0	42.75	42.60	42.75	42.15	42.95	1,572,254	66,877,464	42.536	30.23	30.13	30.23	29.81	30.37	2,223,228	30.081	0.71%
2019-01-10	0	42.45	42.40	42.45	41.70	42.90	1,195,911	50,622,531	42.330	30.02	29.99	30.02	29.49	30.34	1,691,065	29.935	-0.24%
2019-01-09	0	42.55	42.50	42.55	41.90	43.35	1,674,083	71,300,595	42.591	30.09	30.06	30.09	29.63	30.66	2,367,218	30.120	3.28%
2019-01-08	0	41.20	41.15	41.20	40.50	41.40	940,832	38,662,910	41.094	29.14	29.10	29.14	28.64	29.28	1,330,373	29.062	2.87%
2019-01-07	0	40.05	40.00	40.05	39.85	41.05	821,467	33,163,900	40.372	28.32	28.29	28.32	28.18	29.03	1,161,586	28.551	0.12%
2019-01-04	0	40.00	39.95	40.00	38.70	40.35	1,463,024	58,050,098	39.678	28.29	28.25	28.29	27.37	28.54	2,068,773	28.060	2.04%
2019-01-03	0	39.20	39.15	39.20	39.00	40.55	2,062,665	81,467,646	39.496	27.72	27.69	27.72	27.58	28.68	2,916,688	27.932	-2.61%
2019-01-02	0	40.25	40.20	40.25	40.10	41.65	918,304	37,164,473	40.471	28.46	28.43	28.46	28.36	29.45	1,298,517	28.621	-3.01%
2018-12-31	0	41.50	41.45	41.50	41.20	42.10	354,000	14,738,425	41.634	29.35	29.31	29.35	29.14	29.77	500,570	29.443	-0.24%
2018-12-28	0	41.60	41.60	41.65	41.35	42.00	728,500	30,300,426	41.593	29.42	29.42	29.45	29.24	29.70	1,030,127	29.414	0.24%
2018-12-27	0	41.50	41.45	41.50	40.95	42.75	899,652	37,340,917	41.506	29.35	29.31	29.35	28.96	30.23	1,272,143	29.353	0.97%
2018-12-24	0	41.10	41.05	41.10	40.80	41.80	357,660	14,735,071	41.199	29.07	29.03	29.07	28.85	29.56	505,745	29.135	-0.72%
2018-12-21	0	41.40	41.40	41.45	40.85	42.25	2,323,772	95,955,222	41.293	29.28	29.28	29.31	28.89	29.88	3,285,904	29.202	-2.36%
2018-12-20	0	42.40	42.35	42.40	41.95	43.00	1,270,500	53,764,869	42.318	29.99	29.95	29.99	29.67	30.41	1,796,536	29.927	-1.40%
2018-12-19	0	43.00	42.95	43.00	42.50	44.00	1,753,174	75,899,321	43.293	30.41	30.37	30.41	30.06	31.12	2,479,056	30.616	-2.27%
2018-12-18	0	44.00	43.95	44.00	43.65	44.10	874,975	38,399,772	43.887	31.12	31.08	31.12	30.87	31.19	1,237,249	31.036	-0.34%
2018-12-17	0	44.15	44.10	44.15	43.40	44.55	917,515	40,422,723	44.057	31.22	31.19	31.22	30.69	31.51	1,297,402	31.157	-1.56%
2018-12-14	0	44.85	44.70	44.85	44.25	45.15	957,207	42,849,827	44.765	31.72	31.61	31.72	31.29	31.93	1,353,528	31.658	0.34%
2018-12-13	0	44.70	44.70	44.75	44.15	45.40	989,298	44,121,077	44.598	31.61	31.61	31.65	31.22	32.11	1,398,906	31.540	-0.78%
2018-12-12	0	45.05	45.05	45.10	44.50	45.40	1,461,958	65,667,486	44.917	31.86	31.86	31.89	31.47	32.11	2,067,265	31.765	1.81%
2018-12-11	0	44.25	44.25	44.30	44.00	45.15	798,415	35,376,490	44.308	31.29	31.29	31.33	31.12	31.93	1,128,990	31.335	-0.78%
2018-12-10	0	44.60	44.60	44.65	44.05	45.45	697,000	30,956,950	44.415	31.54	31.54	31.58	31.15	32.14	985,585	31.410	-1.76%
2018-12-07	0	45.40	45.35	45.45	45.25	45.90	699,025	31,791,240	45.479	32.11	32.07	32.14	32.00	32.46	988,448	32.163	-0.87%
2018-12-06	0	45.80	45.65	45.80	44.35	45.80	1,334,280	60,424,754	45.286	32.39	32.28	32.39	31.36	32.39	1,886,724	32.026	0.00%
2018-12-05	0	45.80	45.75	45.80	45.40	47.00	994,026	45,532,075	45.806	32.39	32.35	32.39	32.11	33.24	1,405,591	32.394	-2.55%
2018-12-04	0	47.00	46.95	47.00	46.20	47.40	1,283,424	60,187,805	46.896	33.24	33.20	33.24	32.67	33.52	1,814,811	33.165	2.29%
2018-12-03	0	45.95	45.90	45.95	45.60	46.65	906,325	41,581,356	45.879	32.50	32.46	32.50	32.25	32.99	1,281,579	32.445	0.11%
2018-11-30	0	45.90	45.90	46.00	45.40	46.25	1,848,876	84,968,199	45.957	32.46	32.46	32.53	32.11	32.71	2,614,382	32.500	0.88%
2018-11-29	0	45.50	45.45	45.50	44.95	45.70	1,389,010	63,011,770	45.365	32.18	32.14	32.18	31.79	32.32	1,964,114	32.082	-0.33%
2018-11-28	0	45.65	45.45	45.65	44.05	45.80	1,710,723	77,632,698	45.380	32.28	32.14	32.28	31.15	32.39	2,419,029	32.093	1.11%
2018-11-27	0	45.15	45.10	45.15	44.65	45.70	1,254,578	56,556,911	45.080	31.93	31.89	31.93	31.58	32.32	1,774,022	31.881	-0.99%
2018-11-26	0	45.60	45.45	45.60	44.40	46.05	1,214,500	55,086,887	45.358	32.25	32.14	32.25	31.40	32.57	1,717,350	32.077	1.33%
2018-11-23	0	45.00	44.95	45.00	44.55	45.20	619,500	27,785,487	44.851	31.82	31.79	31.82	31.51	31.97	875,997	31.719	-0.44%
2018-11-22	0	45.20	45.05	45.20	44.00	45.25	1,304,592	58,413,198	44.775	31.97	31.86	31.97	31.12	32.00	1,844,744	31.665	1.80%
2018-11-21	0	44.40	44.35	44.40	43.70	45.05	947,650	41,962,244	44.280	31.40	31.36	31.40	30.90	31.86	1,340,014	31.315	-1.00%
2018-11-20	0	44.85	44.80	44.85	44.30	45.20	1,042,602	46,840,568	44.927	31.72	31.68	31.72	31.33	31.97	1,474,280	31.772	-0.33%
2018-11-19	0	45.00	44.95	45.00	43.05	45.35	1,033,671	46,171,333	44.667	31.82	31.79	31.82	30.44	32.07	1,461,651	31.588	2.27%
2018-11-16	0	44.00	44.00	44.05	43.35	44.65	1,022,526	45,061,915	44.069	31.12	31.12	31.15	30.66	31.58	1,445,891	31.165	0.57%
2018-11-15	0	43.75	43.75	43.80	42.70	44.10	1,256,765	54,699,762	43.524	30.94	30.94	30.98	30.20	31.19	1,777,114	30.780	-1.91%
2018-11-14	0	44.60	44.60	44.65	44.30	46.00	657,000	29,382,824	44.723	31.54	31.54	31.58	31.33	32.53	929,023	31.628	-1.11%
2018-11-13	0	45.10	45.05	45.10	44.10	45.10	825,095	36,850,481	44.662	31.89	31.86	31.89	31.19	31.89	1,166,716	31.585	0.56%
2018-11-12	0	44.85	44.85	44.90	44.55	45.30	610,699	27,373,431	44.823	31.72	31.72	31.75	31.51	32.04	863,552	31.699	-0.44%
2018-11-09	0	45.05	45.00	45.05	44.20	45.20	1,154,761	51,856,828	44.907	31.86	31.82	31.86	31.26	31.97	1,632,877	31.758	-0.44%
2018-11-08	0	45.25	45.20	45.25	43.85	45.35	2,077,604	93,438,724	44.974	32.00	31.97	32.00	31.01	32.07	2,937,813	31.806	3.78%
2018-11-07	0	43.60	43.60	43.65	43.20	44.40	1,219,872	53,549,331	43.897	30.83	30.83	30.87	30.55	31.40	1,724,946	31.044	0.00%
2018-11-06	0	43.60	43.55	43.60	42.80	43.75	1,044,429	45,404,736	43.473	30.83	30.80	30.83	30.27	30.94	1,476,863	30.744	2.23%
2018-11-05	0	42.65	42.60	42.65	42.40	43.10	692,593	29,536,339	42.646	30.16	30.13	30.16	29.99	30.48	979,353	30.159	-1.39%
2018-11-02	0	43.25	43.25	43.30	42.55	43.50	878,760	37,882,681	43.109	30.59	30.59	30.62	30.09	30.76	1,242,601	30.487	1.17%
2018-11-01	0	42.75	42.70	42.75	42.20	43.40	1,047,953	44,713,742	42.668	30.23	30.20	30.23	29.84	30.69	1,481,846	30.174	0.83%
2018-10-31	0	42.40	42.35	42.40	41.80	42.50	1,282,757	54,203,502	42.255	29.99	29.95	29.99	29.56	30.06	1,813,868	29.883	0.95%
2018-10-30	0	42.00	41.95	42.00	41.20	42.45	1,488,956	62,437,831	41.934	29.70	29.67	29.70	29.14	30.02	2,105,442	29.655	1.20%
2018-10-29	0	41.50	41.35	41.50	39.90	41.50	1,433,672	58,979,466	41.139	29.35	29.24	29.35	28.22	29.35	2,027,268	29.093	2.98%
2018-10-26	0	40.30	40.25	40.30	40.00	40.95	2,086,503	84,245,030	40.376	28.50	28.46	28.50	28.29	28.96	2,950,396	28.554	-0.62%
2018-10-25	0	40.55	40.50	40.55	40.35	41.30	2,221,123	90,326,270	40.667	28.68	28.64	28.68	28.54	29.21	3,140,754	28.759	-3.45%
2018-10-24	0	42.00	42.00	42.05	41.80	42.90	1,220,558	51,324,491	42.050	29.70	29.70	29.74	29.56	30.34	1,725,916	29.738	-0.12%
2018-10-23	0	42.05	42.00	42.05	41.75	43.35	917,866	38,740,786	42.207	29.74	29.70	29.74	29.53	30.66	1,297,898	29.849	-1.75%
2018-10-22	0	42.80	42.80	42.85	42.20	43.20	1,404,510	59,946,836	42.682	30.27	30.27	30.30	29.84	30.55	1,986,032	30.184	0.94%
2018-10-19	0	42.40	42.40	42.50	41.70	43.15	1,163,401	49,493,490	42.542	29.99	29.99	30.06	29.49	30.52	1,645,094	30.086	-1.28%
2018-10-18	0	42.95	42.80	42.95	42.00	43.10	1,298,695	55,456,228	42.702	30.37	30.27	30.37	29.70	30.48	1,836,405	30.198	0.82%
2018-10-16	0	42.60	42.50	42.60	41.70	42.70	1,501,116	63,666,975	42.413	30.13	30.06	30.13	29.49	30.20	2,122,636	29.994	1.67%
2018-10-15	0	41.90	41.85	41.90	41.60	42.20	992,220	41,545,615	41.871	29.63	29.60	29.63	29.42	29.84	1,403,038	29.611	-1.64%
2018-10-12	0	42.60	42.60	42.70	41.10	42.75	1,485,160	62,433,665	42.038	30.13	30.13	30.20	29.07	30.23	2,100,074	29.729	2.04%
2018-10-11	0	41.75	41.75	41.80	40.80	41.85	3,248,708	134,399,197	41.370	29.53	29.53	29.56	28.85	29.60	4,593,799	29.257	-1.42%
2018-10-10	0	42.35	42.30	42.35	42.10	43.30	1,589,000	67,511,945	42.487	29.95	29.91	29.95	29.77	30.62	2,246,908	30.047	-0.59%
2018-10-09	0	42.60	42.55	42.60	41.50	42.65	2,355,000	99,870,302	42.408	30.13	30.09	30.13	29.35	30.16	3,330,061	29.991	1.55%
2018-10-08	0	41.95	41.90	41.95	41.50	42.30	1,903,512	79,631,965	41.834	29.67	29.63	29.67	29.35	29.91	2,691,640	29.585	-1.06%
2018-10-05	0	42.40	42.35	42.40	41.70	42.85	1,788,912	75,754,726	42.347	29.99	29.95	29.99	29.49	30.30	2,529,591	29.947	-0.24%
2018-10-04	0	42.50	42.50	42.55	41.70	42.75	2,496,094	105,838,140	42.402	30.06	30.06	30.09	29.49	30.23	3,529,574	29.986	-0.82%
2018-10-03	0	42.85	42.70	42.85	41.55	43.15	1,722,473	73,460,188	42.648	30.30	30.20	30.30	29.38	30.52	2,435,644	30.160	1.42%
2018-10-02	0	42.25	42.20	42.25	41.65	44.00	8,061,861	341,447,422	42.353	29.88	29.84	29.88	29.45	31.12	11,399,784	29.952	-3.76%
2018-09-28	0	43.90	43.80	43.90	42.85	43.90	3,316,451	144,866,921	43.681	31.05	30.98	31.05	30.30	31.05	4,689,590	30.891	1.74%
2018-09-27	0	43.15	43.10	43.15	42.50	43.15	2,286,660	98,057,763	42.883	30.52	30.48	30.52	30.06	30.52	3,233,426	30.326	1.05%
2018-09-26	0	42.70	42.50	42.70	42.00	42.75	4,148,373	175,898,221	42.402	30.20	30.06	30.20	29.70	30.23	5,865,960	29.986	1.18%
2018-09-24	0	42.20	42.05	42.20	41.40	42.20	2,606,765	109,296,171	41.928	29.84	29.74	29.84	29.28	29.84	3,686,067	29.651	1.44%
2018-09-21	0	41.60	41.50	41.60	40.80	41.60	3,436,935	142,125,688	41.352	29.42	29.35	29.42	28.85	29.42	4,859,959	29.244	1.22%
2018-09-20	0	41.10	41.05	41.10	40.50	41.15	5,396,452	221,345,633	41.017	29.07	29.03	29.07	28.64	29.10	7,630,793	29.007	-0.12%
2018-09-19	0	41.15	41.00	41.15	40.35	41.20	2,675,528	108,757,733	40.649	29.10	28.99	29.10	28.54	29.14	3,783,300	28.747	0.86%
2018-09-18	0	40.80	40.70	40.80	38.40	40.85	3,271,983	131,032,416	40.047	28.85	28.78	28.85	27.16	28.89	4,626,711	28.321	6.25%
2018-09-17	0	38.40	38.40	38.45	38.25	38.90	448,890	17,276,009	38.486	27.16	27.16	27.19	27.05	27.51	634,748	27.217	-1.11%
2018-09-14	0	39.15	39.05	39.15	38.60	39.15	874,536	34,152,146	39.052	27.46	27.39	27.46	27.07	27.46	1,246,819	27.391	0.77%
2018-09-13	0	38.85	38.80	38.85	38.45	39.20	4,245,567	164,621,658	38.775	27.25	27.21	27.25	26.97	27.50	6,052,871	27.197	0.00%
2018-09-12	0	38.85	38.80	38.85	38.65	39.95	2,574,868	100,279,145	38.945	27.25	27.21	27.25	27.11	28.02	3,670,969	27.317	-2.51%
2018-09-11	0	39.85	39.80	39.85	38.55	39.90	3,978,570	156,835,427	39.420	27.95	27.92	27.95	27.04	27.99	5,672,215	27.650	3.78%
2018-09-10	0	38.40	38.40	38.45	37.80	38.85	3,348,615	128,576,520	38.397	26.93	26.93	26.97	26.51	27.25	4,774,094	26.932	-1.66%
2018-09-07	0	39.05	39.00	39.05	38.05	39.25	4,491,678	174,526,089	38.855	27.39	27.36	27.39	26.69	27.53	6,403,749	27.254	2.09%
2018-09-06	0	38.25	38.20	38.25	37.70	39.60	6,356,424	246,151,823	38.725	26.83	26.79	26.83	26.44	27.78	9,062,303	27.162	2.14%
2018-09-05	0	37.45	37.45	37.65	37.45	39.00	4,340,889	165,097,551	38.033	26.27	26.27	26.41	26.27	27.36	6,188,771	26.677	-1.58%
2018-09-04	0	38.05	38.00	38.05	37.45	38.20	1,452,917	55,076,283	37.907	26.69	26.65	26.69	26.27	26.79	2,071,412	26.589	1.20%
2018-09-03	0	37.60	37.60	37.65	37.45	38.50	1,511,497	57,325,068	37.926	26.37	26.37	26.41	26.27	27.00	2,154,929	26.602	-0.13%
2018-08-31	0	37.65	37.65	37.75	37.00	38.50	5,670,992	214,728,518	37.864	26.41	26.41	26.48	25.95	27.00	8,085,088	26.559	3.86%
2018-08-30	0	36.25	36.25	36.30	36.15	37.10	1,658,606	60,628,657	36.554	25.43	25.43	25.46	25.36	26.02	2,364,661	25.639	-1.76%
2018-08-29	0	36.90	36.80	36.90	36.15	36.90	2,097,181	76,769,614	36.606	25.88	25.81	25.88	25.36	25.88	2,989,934	25.676	2.07%
2018-08-28	0	36.15	36.00	36.15	35.85	36.50	1,005,004	36,324,807	36.144	25.36	25.25	25.36	25.15	25.60	1,432,826	25.352	0.00%
2018-08-27	0	36.15	36.10	36.15	35.10	36.30	1,120,000	40,306,175	35.988	25.36	25.32	25.36	24.62	25.46	1,596,775	25.242	1.97%
2018-08-24	0	35.45	35.45	35.50	35.25	35.65	1,439,500	51,079,262	35.484	24.87	24.87	24.90	24.72	25.01	2,052,284	24.889	-1.53%
2018-08-23	0	36.00	35.85	36.00	35.60	36.50	942,064	33,778,580	35.856	25.25	25.15	25.25	24.97	25.60	1,343,093	25.150	-1.23%
2018-08-22	0	36.45	36.25	36.45	35.75	36.45	1,001,000	36,323,037	36.287	25.57	25.43	25.57	25.08	25.57	1,427,118	25.452	0.97%
2018-08-21	0	36.10	36.00	36.10	34.95	36.10	1,398,547	49,963,994	35.726	25.32	25.25	25.32	24.51	25.32	1,993,897	25.058	3.29%
2018-08-20	0	34.95	34.95	35.00	34.65	35.25	652,000	22,738,627	34.875	24.51	24.51	24.55	24.30	24.72	929,551	24.462	0.72%
2018-08-17	0	34.70	34.65	34.70	34.50	35.25	1,149,880	40,045,695	34.826	24.34	24.30	24.34	24.20	24.72	1,639,375	24.427	-0.14%
2018-08-16	0	34.75	34.70	34.75	34.50	35.25	2,753,500	96,030,763	34.876	24.37	24.34	24.37	24.20	24.72	3,925,643	24.462	-1.28%
2018-08-15	0	35.20	35.20	35.25	35.10	36.45	3,025,157	107,353,415	35.487	24.69	24.69	24.72	24.62	25.57	4,312,942	24.891	-3.43%
2018-08-14	0	36.45	36.40	36.45	36.35	37.00	1,128,714	41,222,078	36.521	25.57	25.53	25.57	25.50	25.95	1,609,198	25.617	-0.82%
2018-08-13	0	36.75	36.70	36.75	36.65	37.10	1,022,125	37,639,761	36.825	25.78	25.74	25.78	25.71	26.02	1,457,235	25.830	-1.21%
2018-08-10	0	37.20	37.20	37.25	36.85	37.60	1,231,362	45,789,907	37.186	26.09	26.09	26.13	25.85	26.37	1,755,543	26.083	-0.13%
2018-08-09	0	37.25	37.25	37.30	36.95	37.65	1,156,995	43,167,783	37.310	26.13	26.13	26.16	25.92	26.41	1,649,518	26.170	0.13%
2018-08-08	0	37.20	37.15	37.20	37.00	37.65	1,055,892	39,333,289	37.251	26.09	26.06	26.09	25.95	26.41	1,505,377	26.129	0.13%
2018-08-07	0	37.15	37.15	37.20	36.65	37.20	4,203,448	155,364,674	36.961	26.06	26.06	26.09	25.71	26.09	5,992,822	25.925	0.81%
2018-08-06	0	36.85	36.80	36.85	36.70	37.30	959,365	35,360,144	36.858	25.85	25.81	25.85	25.74	26.16	1,367,759	25.853	-0.27%
2018-08-03	0	36.95	36.95	37.05	36.65	37.30	1,165,551	43,046,240	36.932	25.92	25.92	25.99	25.71	26.16	1,661,717	25.905	-0.67%
2018-08-02	0	37.20	37.10	37.20	36.90	38.10	1,487,457	55,422,257	37.260	26.09	26.02	26.09	25.88	26.72	2,120,656	26.134	-1.72%
2018-08-01	0	37.85	37.80	37.85	37.70	38.45	1,662,500	63,254,164	38.048	26.55	26.51	26.55	26.44	26.97	2,370,213	26.687	-0.79%
2018-07-31	0	38.15	38.10	38.15	37.80	38.50	1,365,864	51,971,293	38.050	26.76	26.72	26.76	26.51	27.00	1,947,301	26.689	-1.29%
2018-07-30	0	38.65	38.50	38.65	38.35	38.80	1,160,032	44,699,981	38.533	27.11	27.00	27.11	26.90	27.21	1,653,848	27.028	0.13%
2018-07-27	0	38.60	38.60	38.65	38.55	39.05	468,395	18,150,053	38.749	27.07	27.07	27.11	27.04	27.39	667,787	27.179	-0.77%
2018-07-26	0	38.90	38.85	38.90	38.60	39.40	1,642,438	63,972,278	38.950	27.28	27.25	27.28	27.07	27.64	2,341,611	27.320	-0.51%
2018-07-25	0	39.10	39.10	39.15	39.00	40.10	1,236,840	48,551,295	39.254	27.43	27.43	27.46	27.36	28.13	1,763,353	27.534	-0.76%
2018-07-24	0	39.40	39.20	39.40	39.00	39.60	1,558,194	61,107,922	39.217	27.64	27.50	27.64	27.36	27.78	2,221,505	27.507	-0.13%
2018-07-23	0	39.45	39.40	39.45	38.20	39.45	1,427,701	55,667,863	38.991	27.67	27.64	27.67	26.79	27.67	2,035,462	27.349	2.07%
2018-07-20	0	38.65	38.50	38.65	37.25	39.00	1,891,545	72,525,020	38.342	27.11	27.00	27.11	26.13	27.36	2,696,761	26.893	2.38%
2018-07-19	0	37.75	37.60	37.75	37.45	38.00	651,335	24,565,266	37.715	26.48	26.37	26.48	26.27	26.65	928,603	26.454	0.13%
2018-07-18	0	37.70	37.65	37.70	37.55	38.20	642,342	24,297,072	37.826	26.44	26.41	26.44	26.34	26.79	915,782	26.532	-0.79%
2018-07-17	0	38.00	37.85	38.00	37.80	38.25	4,313,798	163,696,499	37.947	26.65	26.55	26.65	26.51	26.83	6,150,147	26.617	0.00%
2018-07-16	0	38.00	37.95	38.00	37.50	38.05	3,382,300	128,098,045	37.873	26.65	26.62	26.65	26.30	26.69	4,822,118	26.565	0.40%
2018-07-13	0	37.85	37.85	37.95	37.80	38.70	1,164,538	44,333,717	38.070	26.55	26.55	26.62	26.51	27.14	1,660,272	26.703	-1.82%
2018-07-12	0	38.55	38.55	38.60	37.70	38.80	1,251,103	48,148,232	38.485	27.04	27.04	27.07	26.44	27.21	1,783,688	26.994	2.25%
2018-07-11	0	37.70	37.70	37.75	37.55	38.00	933,224	35,175,649	37.693	26.44	26.44	26.48	26.34	26.65	1,330,490	26.438	-2.08%
2018-07-10	0	38.50	38.40	38.50	38.15	39.15	783,462	30,201,138	38.548	27.00	26.93	27.00	26.76	27.46	1,116,975	27.038	-0.65%
2018-07-09	0	38.75	38.70	38.75	38.15	38.90	1,127,084	43,502,377	38.597	27.18	27.14	27.18	26.76	27.28	1,606,875	27.073	1.71%
2018-07-06	0	38.10	38.05	38.10	37.30	38.20	1,336,328	50,603,039	37.867	26.72	26.69	26.72	26.16	26.79	1,905,192	26.561	1.87%
2018-07-05	0	37.40	37.35	37.40	36.85	38.20	1,223,436	45,780,633	37.420	26.23	26.20	26.23	25.85	26.79	1,744,243	26.247	-0.27%
2018-07-04	0	37.50	37.50	37.55	37.05	38.10	1,253,141	47,117,345	37.599	26.30	26.30	26.34	25.99	26.72	1,786,593	26.373	-1.57%
2018-07-03	0	38.10	38.00	38.10	36.80	38.15	2,718,851	101,879,882	37.472	26.72	26.65	26.72	25.81	26.76	3,876,244	26.283	-0.26%
2018-06-29	0	38.20	38.20	38.35	37.65	38.40	2,107,065	80,362,625	38.140	26.79	26.79	26.90	26.41	26.93	3,004,026	26.752	0.39%
2018-06-28	0	38.05	38.00	38.05	37.30	38.45	2,592,954	98,462,578	37.973	26.69	26.65	26.69	26.16	26.97	3,696,754	26.635	1.20%
2018-06-27	0	37.60	37.60	37.65	37.55	39.25	1,654,027	63,295,690	38.268	26.37	26.37	26.41	26.34	27.53	2,358,133	26.841	-3.09%
2018-06-26	0	38.80	38.80	38.95	38.65	39.55	1,079,619	42,096,286	38.992	27.21	27.21	27.32	27.11	27.74	1,539,204	27.349	-1.65%
2018-06-25	0	39.45	39.35	39.45	39.10	40.50	820,215	32,502,840	39.627	27.67	27.60	27.67	27.43	28.41	1,169,374	27.795	-1.18%
2018-06-22	0	40.60	40.60	40.75	39.70	40.90	1,103,868	44,570,706	40.377	28.00	28.00	28.10	27.38	28.21	1,600,584	27.847	1.63%
2018-06-21	0	39.95	39.95	40.00	39.95	41.20	880,737	35,549,545	40.363	27.55	27.55	27.59	27.55	28.41	1,277,049	27.837	-1.36%
2018-06-20	0	40.50	40.50	40.70	40.35	41.50	1,358,231	55,308,020	40.721	27.93	27.93	28.07	27.83	28.62	1,969,404	28.084	0.00%
2018-06-19	0	40.50	40.50	40.65	40.40	41.90	2,708,946	110,974,676	40.966	27.93	27.93	28.03	27.86	28.90	3,927,910	28.253	-4.37%
2018-06-15	0	42.35	42.30	42.35	41.70	42.35	2,398,051	101,128,581	42.171	29.21	29.17	29.21	28.76	29.21	3,477,120	29.084	1.32%
2018-06-14	0	41.80	41.80	41.90	41.55	42.40	853,603	35,733,617	41.862	28.83	28.83	28.90	28.66	29.24	1,237,705	28.871	-0.59%
2018-06-13	0	42.05	42.05	42.20	41.90	43.00	1,370,978	58,130,712	42.401	29.00	29.00	29.10	28.90	29.66	1,987,887	29.242	-1.52%
2018-06-12	0	42.70	42.70	42.75	42.60	43.25	1,157,641	49,553,505	42.806	29.45	29.45	29.48	29.38	29.83	1,678,553	29.522	0.12%
2018-06-11	0	42.65	42.65	42.75	42.50	42.90	417,618	17,846,843	42.735	29.41	29.41	29.48	29.31	29.59	605,537	29.473	-0.35%
2018-06-08	0	42.80	42.80	42.85	42.70	43.65	1,058,766	45,492,807	42.968	29.52	29.52	29.55	29.45	30.10	1,535,187	29.633	-2.28%
2018-06-07	0	43.80	43.75	43.85	43.40	44.10	658,040	28,735,283	43.668	30.21	30.17	30.24	29.93	30.41	954,143	30.116	0.00%
2018-06-06	0	43.80	43.70	43.80	42.30	44.10	2,250,160	98,272,768	43.674	30.21	30.14	30.21	29.17	30.41	3,262,681	30.120	1.74%
2018-06-05	0	43.05	43.00	43.05	42.70	43.15	1,712,741	73,643,308	42.997	29.69	29.66	29.69	29.45	29.76	2,483,436	29.654	0.00%
2018-06-04	0	43.05	43.00	43.05	42.90	44.00	1,623,607	70,029,727	43.132	29.69	29.66	29.69	29.59	30.35	2,354,193	29.747	-0.12%
2018-06-01	0	43.10	43.05	43.10	42.30	43.30	1,338,836	57,447,163	42.908	29.72	29.69	29.72	29.17	29.86	1,941,282	29.592	-0.58%
2018-05-31	0	43.35	43.25	43.40	42.35	43.35	3,990,920	172,098,385	43.122	29.90	29.83	29.93	29.21	29.90	5,786,743	29.740	2.85%
2018-05-30	0	42.15	42.05	42.15	41.20	42.20	1,745,972	73,100,628	41.868	29.07	29.00	29.07	28.41	29.10	2,531,620	28.875	0.84%
2018-05-29	0	41.80	41.75	41.80	41.30	42.00	1,792,034	74,687,693	41.678	28.83	28.79	28.83	28.48	28.97	2,598,409	28.744	-0.12%
2018-05-28	0	41.85	41.85	41.90	41.75	42.70	1,581,216	66,399,348	41.993	28.86	28.86	28.90	28.79	29.45	2,292,727	28.961	-2.33%
2018-05-25	0	42.85	42.85	42.90	42.55	43.20	1,423,031	61,074,908	42.919	29.55	29.55	29.59	29.35	29.79	2,063,363	29.600	-0.70%
2018-05-24	0	43.15	43.05	43.15	42.55	43.45	2,128,653	91,809,788	43.130	29.76	29.69	29.76	29.35	29.97	3,086,499	29.746	0.47%
2018-05-23	0	42.95	42.90	42.95	42.70	43.80	1,959,905	84,364,481	43.045	29.62	29.59	29.62	29.45	30.21	2,841,818	29.687	-1.38%
2018-05-21	0	43.55	43.50	43.55	43.30	43.95	2,082,183	90,776,095	43.597	30.03	30.00	30.03	29.86	30.31	3,019,118	30.067	0.69%
2018-05-18	0	43.25	43.25	43.30	41.65	43.35	3,326,940	142,270,790	42.763	29.83	29.83	29.86	28.72	29.90	4,823,988	29.492	4.85%
2018-05-17	0	41.25	41.25	41.35	41.20	42.10	1,585,158	66,002,074	41.638	28.45	28.45	28.52	28.41	29.03	2,298,443	28.716	-2.02%
2018-05-16	0	42.10	42.00	42.10	41.25	42.50	4,626,608	193,604,477	41.846	29.03	28.97	29.03	28.45	29.31	6,708,477	28.860	1.69%
2018-05-15	0	41.40	41.35	41.40	40.95	41.50	1,406,500	58,069,387	41.286	28.55	28.52	28.55	28.24	28.62	2,039,393	28.474	0.61%
2018-05-14	0	41.15	41.10	41.15	40.80	41.25	1,231,836	50,611,005	41.086	28.38	28.35	28.38	28.14	28.45	1,786,134	28.335	0.73%
2018-05-11	0	40.85	40.75	40.85	40.15	40.85	1,478,382	59,883,700	40.506	28.17	28.10	28.17	27.69	28.17	2,143,620	27.936	1.87%
2018-05-10	0	40.10	40.05	40.10	39.90	40.30	1,736,170	69,650,692	40.117	27.66	27.62	27.66	27.52	27.79	2,517,407	27.668	0.75%
2018-05-09	0	39.80	39.75	39.80	39.10	39.90	2,490,443	98,731,577	39.644	27.45	27.41	27.45	26.97	27.52	3,611,086	27.341	1.66%
2018-05-08	0	39.15	39.15	39.20	38.60	39.80	1,743,250	68,722,839	39.422	27.00	27.00	27.03	26.62	27.45	2,527,673	27.188	0.90%
2018-05-07	0	38.80	38.75	38.80	38.50	39.05	924,726	35,889,119	38.811	26.76	26.72	26.76	26.55	26.93	1,340,832	26.766	0.52%
2018-05-04	0	38.60	38.60	38.65	38.50	39.05	1,652,950	64,038,091	38.742	26.62	26.62	26.66	26.55	26.93	2,396,740	26.719	-1.03%
2018-05-03	0	39.00	39.00	39.15	38.85	40.00	1,678,565	65,672,676	39.124	26.90	26.90	27.00	26.79	27.59	2,433,881	26.983	-1.64%
2018-05-02	0	39.65	39.65	39.70	39.50	40.20	2,136,900	85,027,987	39.790	27.35	27.35	27.38	27.24	27.72	3,098,457	27.442	0.38%
2018-04-30	0	39.50	39.50	39.55	38.90	39.70	2,369,255	93,635,527	39.521	27.24	27.24	27.28	26.83	27.38	3,435,366	27.256	0.64%
2018-04-27	0	39.25	39.20	39.25	38.65	39.30	1,785,065	69,733,669	39.065	27.07	27.03	27.07	26.66	27.10	2,588,304	26.942	0.77%
2018-04-26	0	38.95	38.90	38.95	38.55	39.20	1,315,900	51,196,198	38.906	26.86	26.83	26.86	26.59	27.03	1,908,025	26.832	0.00%
2018-04-25	0	38.95	38.85	38.95	38.60	39.20	2,457,046	95,588,287	38.904	26.86	26.79	26.86	26.62	27.03	3,562,661	26.831	-0.26%
2018-04-24	0	39.05	39.05	39.10	38.75	39.25	2,150,823	84,003,760	39.057	26.93	26.93	26.97	26.72	27.07	3,118,645	26.936	0.26%
2018-04-23	0	38.95	38.85	38.95	38.70	39.65	1,396,277	54,321,179	38.904	26.86	26.79	26.86	26.69	27.35	2,024,570	26.831	-1.77%
2018-04-20	0	39.65	39.65	39.70	39.40	40.35	582,216	23,142,226	39.749	27.35	27.35	27.38	27.17	27.83	844,200	27.413	-1.73%
2018-04-19	0	40.35	40.20	40.35	39.45	40.45	770,000	30,972,725	40.224	27.83	27.72	27.83	27.21	27.90	1,116,483	27.741	1.77%
2018-04-18	0	39.65	39.50	39.65	39.10	40.20	1,488,433	58,755,855	39.475	27.35	27.24	27.35	26.97	27.72	2,158,194	27.225	-0.63%
2018-04-17	0	39.90	39.85	39.90	39.70	40.35	1,069,167	42,636,893	39.879	27.52	27.48	27.52	27.38	27.83	1,550,268	27.503	-0.62%
2018-04-16	0	40.15	40.10	40.15	39.80	41.10	1,176,500	47,233,175	40.147	27.69	27.66	27.69	27.45	28.35	1,705,898	27.688	-1.95%
2018-04-13	0	40.95	40.90	40.95	40.75	41.70	720,000	29,490,217	40.959	28.24	28.21	28.24	28.10	28.76	1,043,984	28.248	-0.61%
2018-04-12	0	41.20	41.00	41.20	40.90	41.90	546,845	22,553,507	41.243	28.41	28.28	28.41	28.21	28.90	792,913	28.444	-0.72%
2018-04-11	0	41.50	41.50	41.65	41.20	41.95	1,156,507	48,082,064	41.575	28.62	28.62	28.72	28.41	28.93	1,676,909	28.673	1.72%
2018-04-10	0	40.80	40.80	40.90	40.75	41.35	2,215,915	91,045,499	41.087	28.14	28.14	28.21	28.10	28.52	3,213,026	28.336	-0.97%
2018-04-09	0	41.20	41.20	41.25	41.10	41.90	1,137,090	47,020,155	41.351	28.41	28.41	28.45	28.35	28.90	1,648,755	28.519	-0.72%
2018-04-06	0	41.50	41.35	41.50	41.25	42.50	1,659,458	69,423,104	41.835	28.62	28.52	28.62	28.45	29.31	2,406,176	28.852	-0.24%
2018-04-04	0	41.60	41.60	41.65	41.55	42.65	1,351,593	56,820,579	42.040	28.69	28.69	28.72	28.66	29.41	1,959,779	28.993	-1.30%
2018-04-03	0	42.15	42.10	42.15	40.30	42.30	1,467,342	60,737,273	41.393	29.07	29.03	29.07	27.79	29.17	2,127,613	28.547	2.80%
2018-03-29	0	41.00	41.00	41.05	41.00	42.10	1,443,648	59,450,385	41.181	28.28	28.28	28.31	28.28	29.03	2,093,257	28.401	-1.68%
2018-03-28	0	41.70	41.70	41.75	41.60	42.70	750,969	31,590,841	42.067	28.76	28.76	28.79	28.69	29.45	1,088,888	29.012	-1.88%
2018-03-27	0	42.50	42.50	42.55	42.05	42.50	1,153,963	48,809,521	42.297	29.31	29.31	29.35	29.00	29.31	1,673,220	29.171	0.83%
2018-03-26	0	42.15	42.00	42.15	40.75	42.15	1,241,350	51,727,955	41.671	29.07	28.97	29.07	28.10	29.07	1,799,929	28.739	1.81%
2018-03-23	0	41.40	41.30	41.40	40.60	41.50	2,089,141	85,812,931	41.076	28.55	28.48	28.55	28.00	28.62	3,029,207	28.329	-1.19%
2018-03-22	0	41.90	41.90	41.95	41.80	43.40	1,993,960	84,745,258	42.501	28.90	28.90	28.93	28.83	29.93	2,891,197	29.311	-1.64%
2018-03-21	0	42.60	42.60	42.70	42.55	44.25	2,077,123	89,885,056	43.274	29.38	29.38	29.45	29.35	30.52	3,011,781	29.844	-3.62%
2018-03-20	0	44.20	44.15	44.20	42.75	44.25	1,262,162	55,174,816	43.715	30.48	30.45	30.48	29.48	30.52	1,830,106	30.148	1.49%
2018-03-19	0	43.55	43.40	43.55	43.15	43.60	411,459	17,854,704	43.394	30.03	29.93	30.03	29.76	30.07	596,606	29.927	0.35%
2018-03-16	0	43.40	43.40	43.45	42.60	43.40	2,316,635	99,949,443	43.144	29.93	29.93	29.97	29.38	29.93	3,359,068	29.755	1.64%
2018-03-15	0	42.70	42.70	42.75	42.50	42.95	819,304	34,964,466	42.676	29.45	29.45	29.48	29.31	29.62	1,187,972	29.432	-0.58%
2018-03-14	0	42.95	42.85	42.95	42.60	43.30	1,570,264	67,489,639	42.980	29.62	29.55	29.62	29.38	29.86	2,276,847	29.642	-0.69%
2018-03-13	0	43.25	43.20	43.25	43.10	43.85	978,428	42,573,934	43.513	29.83	29.79	29.83	29.72	30.24	1,418,698	30.009	-0.92%
2018-03-12	0	43.65	43.50	43.65	43.25	44.30	895,834	39,175,901	43.731	30.10	30.00	30.10	29.83	30.55	1,298,939	30.160	-0.46%
2018-03-09	0	43.85	43.80	43.85	42.80	43.95	1,185,043	51,676,306	43.607	30.24	30.21	30.24	29.52	30.31	1,718,285	30.074	2.57%
2018-03-08	0	42.75	42.75	42.80	42.05	43.20	992,662	42,460,032	42.774	29.48	29.48	29.52	29.00	29.79	1,439,337	29.500	2.64%
2018-03-07	0	41.65	41.65	41.70	41.60	42.75	1,698,346	71,361,649	42.018	28.72	28.72	28.76	28.69	29.48	2,462,563	28.979	-1.19%
2018-03-06	0	42.15	42.15	42.20	42.15	42.80	1,926,451	81,739,414	42.430	29.07	29.07	29.10	29.07	29.52	2,793,310	29.263	1.20%
2018-03-05	0	41.65	41.65	41.75	41.65	42.50	1,634,025	68,553,023	41.953	28.72	28.72	28.79	28.72	29.31	2,369,299	28.934	-2.12%
2018-03-02	0	42.55	42.45	42.55	42.30	42.95	1,120,044	47,633,680	42.528	29.35	29.28	29.35	29.17	29.62	1,624,038	29.330	-1.62%
2018-03-01	0	43.25	43.25	43.30	42.85	43.45	1,141,931	49,288,043	43.162	29.83	29.83	29.86	29.55	29.97	1,655,774	29.767	-0.69%
2018-02-28	0	43.55	43.45	43.55	42.75	43.80	1,695,854	73,610,358	43.406	30.03	29.97	30.03	29.48	30.21	2,458,950	29.936	-0.68%
2018-02-27	0	43.85	43.75	43.85	43.35	44.50	1,190,213	52,246,090	43.896	30.24	30.17	30.24	29.90	30.69	1,725,782	30.274	-0.45%
2018-02-26	0	44.05	43.90	44.05	43.60	44.20	760,000	33,365,800	43.902	30.38	30.28	30.38	30.07	30.48	1,101,983	30.278	0.57%
2018-02-23	0	43.80	43.80	43.95	43.65	44.30	1,129,077	49,574,082	43.907	30.21	30.21	30.31	30.10	30.55	1,637,136	30.281	0.23%
2018-02-22	0	43.70	43.65	43.70	43.50	44.10	660,469	28,907,176	43.768	30.14	30.10	30.14	30.00	30.41	957,665	30.185	-1.47%
2018-02-21	0	44.35	44.30	44.35	43.65	44.50	890,409	39,336,415	44.178	30.59	30.55	30.59	30.10	30.69	1,291,073	30.468	1.37%
2018-02-20	0	43.75	43.65	43.75	43.05	44.40	809,238	35,402,367	43.748	30.17	30.10	30.17	29.69	30.62	1,173,377	30.171	0.34%
2018-02-15	0	43.60	43.60	43.65	42.85	43.90	969,713	42,209,290	43.528	30.07	30.07	30.10	29.55	30.28	1,406,062	30.020	2.47%
2018-02-14	0	42.55	42.50	42.55	42.00	42.60	785,058	33,268,791	42.377	29.35	29.31	29.35	28.97	29.38	1,138,316	29.226	1.31%
2018-02-13	0	42.00	41.90	42.00	41.80	42.70	883,971	37,289,120	42.184	28.97	28.90	28.97	28.83	29.45	1,281,738	29.093	1.45%
2018-02-12	0	41.40	41.40	41.45	41.30	42.35	1,427,705	59,644,068	41.776	28.55	28.55	28.59	28.48	29.21	2,070,140	28.812	-1.08%
2018-02-09	0	41.85	41.85	41.90	41.00	42.35	3,782,270	158,055,750	41.789	28.86	28.86	28.90	28.28	29.21	5,484,206	28.820	-3.35%
2018-02-08	0	43.30	43.30	43.35	43.20	44.10	1,425,621	62,076,696	43.544	29.86	29.86	29.90	29.79	30.41	2,067,118	30.031	-0.92%
2018-02-07	0	43.70	43.65	43.70	43.20	45.10	3,621,036	159,398,457	44.020	30.14	30.10	30.14	29.79	31.10	5,250,420	30.359	-0.11%
2018-02-06	0	43.75	43.75	43.80	43.30	45.60	4,607,992	203,412,648	44.143	30.17	30.17	30.21	29.86	31.45	6,681,484	30.444	-6.32%
2018-02-05	0	46.70	46.70	46.80	45.80	46.95	1,953,236	90,595,612	46.382	32.21	32.21	32.28	31.59	32.38	2,832,148	31.988	-1.06%
2018-02-02	0	47.20	47.20	47.35	46.90	48.30	2,861,826	135,065,547	47.196	32.55	32.55	32.66	32.35	33.31	4,149,583	32.549	-1.46%
2018-02-01	0	47.90	47.90	48.00	47.55	48.55	1,277,226	61,340,151	48.026	33.04	33.04	33.10	32.79	33.48	1,851,949	33.122	-0.31%
2018-01-31	0	48.05	48.00	48.05	47.00	48.65	1,740,541	83,146,807	47.771	33.14	33.10	33.14	32.41	33.55	2,523,745	32.946	0.95%
2018-01-30	0	47.60	47.60	47.65	47.40	49.10	2,366,444	113,638,703	48.021	32.83	32.83	32.86	32.69	33.86	3,431,290	33.118	-3.15%
2018-01-29	0	49.15	49.10	49.15	49.00	50.45	2,743,987	136,092,427	49.597	33.90	33.86	33.90	33.79	34.79	3,978,719	34.205	-1.01%
2018-01-26	0	49.65	49.65	49.70	49.25	50.30	2,082,856	103,556,180	49.718	34.24	34.24	34.28	33.97	34.69	3,020,094	34.289	0.81%
2018-01-25	0	49.25	49.25	49.45	49.00	50.50	2,776,899	137,762,518	49.610	33.97	33.97	34.10	33.79	34.83	4,026,441	34.214	-1.50%
2018-01-24	0	50.00	50.00	50.20	47.70	50.40	4,581,350	225,893,134	49.307	34.48	34.48	34.62	32.90	34.76	6,642,854	34.005	4.28%
2018-01-23	0	47.95	47.85	47.95	47.60	48.35	1,203,135	57,543,309	47.828	33.07	33.00	33.07	32.83	33.35	1,744,518	32.985	-0.10%
2018-01-22	0	48.00	47.90	48.00	47.50	48.20	1,426,011	68,326,629	47.915	33.10	33.04	33.10	32.76	33.24	2,067,684	33.045	1.05%
2018-01-19	0	47.50	47.50	47.55	47.30	48.25	1,374,500	65,398,600	47.580	32.76	32.76	32.79	32.62	33.28	1,992,994	32.814	-0.11%
2018-01-18	0	47.55	47.50	47.55	47.30	48.50	2,288,022	109,188,031	47.722	32.79	32.76	32.79	32.62	33.45	3,317,580	32.912	-0.94%
2018-01-17	0	48.00	47.95	48.00	46.35	48.20	4,461,167	211,189,531	47.340	33.10	33.07	33.10	31.97	33.24	6,468,591	32.648	3.23%
2018-01-16	0	46.50	46.45	46.50	45.60	46.65	2,485,016	115,055,308	46.300	32.07	32.03	32.07	31.45	32.17	3,603,217	31.931	1.97%
2018-01-15	0	45.60	45.55	45.60	45.50	46.50	3,129,554	143,580,160	45.879	31.45	31.41	31.45	31.38	32.07	4,537,782	31.641	-0.11%
2018-01-12	0	45.65	45.65	45.70	45.25	45.85	1,175,483	53,490,241	45.505	31.48	31.48	31.52	31.21	31.62	1,704,424	31.383	1.44%
2018-01-11	0	45.00	45.00	45.10	44.70	45.50	1,203,696	54,219,506	45.044	31.03	31.03	31.10	30.83	31.38	1,745,332	31.065	0.11%
2018-01-10	0	44.95	44.95	45.05	44.95	45.55	2,134,794	96,457,659	45.184	31.00	31.00	31.07	31.00	31.41	3,095,403	31.162	-1.21%
2018-01-09	0	45.50	45.50	45.55	45.25	46.20	1,671,926	76,184,081	45.567	31.38	31.38	31.41	31.21	31.86	2,424,255	31.426	-1.41%
2018-01-08	0	46.15	46.15	46.20	45.70	46.80	1,749,821	80,717,624	46.129	31.83	31.83	31.86	31.52	32.28	2,537,201	31.814	-0.86%
2018-01-05	0	46.55	46.55	46.60	46.50	47.60	1,257,454	58,931,596	46.866	32.10	32.10	32.14	32.07	32.83	1,823,280	32.322	-0.32%
2018-01-04	0	46.70	46.50	46.70	46.40	47.20	1,223,500	56,975,125	46.567	32.21	32.07	32.21	32.00	32.55	1,774,047	32.116	-0.95%
2018-01-03	0	47.15	47.05	47.15	46.65	47.35	1,316,073	61,936,818	47.062	32.52	32.45	32.52	32.17	32.66	1,908,276	32.457	0.64%
2018-01-02	0	46.85	46.70	46.85	46.00	47.15	1,132,238	52,810,858	46.643	32.31	32.21	32.31	31.72	32.52	1,641,719	32.168	0.97%
2017-12-29	0	46.40	46.40	46.60	46.25	46.75	767,000	35,669,425	46.505	32.00	32.00	32.14	31.90	32.24	1,112,133	32.073	-0.11%
2017-12-28	0	46.45	46.30	46.45	45.80	46.80	1,033,500	47,811,325	46.262	32.03	31.93	32.03	31.59	32.28	1,498,552	31.905	0.43%
2017-12-27	0	46.25	46.10	46.25	45.95	47.15	1,403,318	65,259,638	46.504	31.90	31.79	31.90	31.69	32.52	2,034,779	32.072	0.65%
2017-12-22	0	45.95	45.90	45.95	45.50	46.15	1,908,939	87,567,225	45.872	31.69	31.66	31.69	31.38	31.83	2,767,918	31.636	0.33%
2017-12-21	0	45.80	45.75	45.80	44.85	45.95	1,160,970	52,752,886	45.439	31.59	31.55	31.59	30.93	31.69	1,683,380	31.337	1.22%
2017-12-20	0	45.25	45.25	45.30	44.60	45.45	1,830,365	82,748,212	45.209	31.21	31.21	31.24	30.76	31.35	2,653,988	31.179	0.33%
2017-12-19	0	45.10	45.05	45.10	43.80	45.20	2,602,711	115,999,557	44.569	31.10	31.07	31.10	30.21	31.17	3,773,872	30.738	3.20%
2017-12-18	0	43.70	43.70	43.80	42.85	44.20	1,409,458	61,483,152	43.622	30.14	30.14	30.21	29.55	30.48	2,043,682	30.084	2.10%
2017-12-15	0	42.80	42.80	42.85	42.80	43.70	2,883,493	124,456,123	43.162	29.52	29.52	29.55	29.52	30.14	4,180,999	29.767	-1.83%
2017-12-14	0	43.60	43.60	43.70	43.50	44.20	1,329,124	58,111,075	43.721	30.07	30.07	30.14	30.00	30.48	1,927,200	30.153	-1.36%
2017-12-13	0	44.20	44.15	44.20	43.95	44.35	668,112	29,500,254	44.155	30.48	30.45	30.48	30.31	30.59	968,747	30.452	1.14%
2017-12-12	0	43.70	43.65	43.70	43.65	44.50	2,919,998	128,033,382	43.847	30.14	30.10	30.14	30.10	30.69	4,233,931	30.240	-0.91%
2017-12-11	0	44.10	44.05	44.10	44.05	45.15	1,367,947	60,532,358	44.251	30.41	30.38	30.41	30.38	31.14	1,983,492	30.518	-1.56%
2017-12-08	0	44.80	44.80	44.85	43.65	45.10	1,401,897	62,393,182	44.506	30.90	30.90	30.93	30.10	31.10	2,032,719	30.694	3.34%
2017-12-07	0	43.35	43.30	43.45	42.80	44.25	1,114,076	48,320,389	43.373	29.90	29.86	29.97	29.52	30.52	1,615,385	29.913	0.12%
2017-12-06	0	43.30	43.30	43.35	42.85	45.10	2,854,899	124,925,136	43.758	29.86	29.86	29.90	29.55	31.10	4,139,539	30.179	-2.26%
2017-12-05	0	44.30	44.30	44.35	44.30	45.35	700,505	31,420,324	44.854	30.55	30.55	30.59	30.55	31.28	1,015,716	30.934	-0.78%
2017-12-04	0	44.65	44.55	44.65	43.15	45.05	1,269,704	56,472,014	44.477	30.79	30.72	30.79	29.76	31.07	1,841,042	30.674	0.00%
2017-12-01	0	44.65	44.65	44.80	44.60	45.70	1,023,898	46,051,250	44.976	30.79	30.79	30.90	30.76	31.52	1,484,629	31.019	-0.78%
2017-11-30	0	45.00	45.00	45.15	45.00	45.90	2,062,921	93,331,264	45.242	31.03	31.03	31.14	31.03	31.66	2,991,189	31.202	-1.96%
2017-11-29	0	45.90	45.85	45.90	45.10	46.25	1,742,328	79,653,202	45.717	31.66	31.62	31.66	31.10	31.90	2,526,336	31.529	1.89%
2017-11-28	0	45.05	45.05	45.10	44.20	45.35	1,467,433	65,969,261	44.956	31.07	31.07	31.10	30.48	31.28	2,127,745	31.004	0.45%
2017-11-27	0	44.85	44.80	44.85	44.15	44.95	903,000	40,285,700	44.613	30.93	30.90	30.93	30.45	31.00	1,309,330	30.768	0.45%
2017-11-24	0	44.65	44.65	44.70	44.35	45.05	764,733	34,134,774	44.636	30.79	30.79	30.83	30.59	31.07	1,108,845	30.784	0.22%
2017-11-23	0	44.55	44.55	44.65	44.55	45.70	953,335	43,031,541	45.138	30.72	30.72	30.79	30.72	31.52	1,382,314	31.130	-0.11%
2017-11-22	0	44.60	44.55	44.60	44.05	45.25	1,250,360	55,908,723	44.714	30.76	30.72	30.76	30.38	31.21	1,812,994	30.838	1.02%
2017-11-21	0	44.15	44.10	44.15	43.60	44.60	1,416,120	62,453,618	44.102	30.45	30.41	30.45	30.07	30.76	2,053,342	30.416	0.68%
2017-11-20	0	43.85	43.85	43.90	43.70	45.10	1,590,334	70,273,596	44.188	30.24	30.24	30.28	30.14	31.10	2,305,948	30.475	-1.79%
2017-11-17	0	44.65	44.60	44.65	44.60	45.70	1,610,493	72,564,423	45.057	30.79	30.76	30.79	30.76	31.52	2,335,178	31.074	-1.54%
2017-11-16	0	45.35	45.35	45.50	44.95	45.80	1,052,240	47,883,535	45.506	31.28	31.28	31.38	31.00	31.59	1,525,724	31.384	0.44%
2017-11-15	0	45.15	45.15	45.25	44.80	45.55	1,685,500	76,270,238	45.251	31.14	31.14	31.21	30.90	31.41	2,443,937	31.208	0.11%
2017-11-14	0	45.10	45.10	45.25	44.80	45.90	1,060,698	48,185,338	45.428	31.10	31.10	31.21	30.90	31.66	1,537,988	31.330	0.11%
2017-11-13	0	45.05	45.05	45.20	44.85	45.80	1,959,918	88,676,975	45.245	31.07	31.07	31.17	30.93	31.59	2,841,837	31.204	-1.85%
2017-11-10	0	45.90	45.90	46.00	45.70	46.50	1,232,260	56,651,812	45.974	31.66	31.66	31.72	31.52	32.07	1,786,749	31.707	-1.29%
2017-11-09	0	46.50	46.50	46.60	45.40	46.75	1,831,162	84,943,414	46.388	32.07	32.07	32.14	31.31	32.24	2,655,143	31.992	2.20%
2017-11-08	0	45.50	45.50	45.80	45.20	46.20	1,939,748	88,741,515	45.749	31.38	31.38	31.59	31.17	31.86	2,812,591	31.552	-0.98%
2017-11-07	0	45.95	45.95	46.00	44.25	46.80	2,185,647	100,916,938	46.173	31.69	31.69	31.72	30.52	32.28	3,169,139	31.844	0.99%
2017-11-06	0	45.50	45.50	45.55	44.90	46.25	2,289,164	104,262,273	45.546	31.38	31.38	31.41	30.97	31.90	3,319,236	31.412	-0.55%
2017-11-03	0	45.75	45.75	45.90	45.75	47.00	1,880,877	86,779,751	46.138	31.55	31.55	31.66	31.55	32.41	2,727,229	31.820	-2.24%
2017-11-02	0	46.80	46.75	46.80	46.55	47.45	1,008,205	47,402,125	47.016	32.28	32.24	32.28	32.10	32.72	1,461,874	32.426	0.65%
2017-11-01	0	46.50	46.50	46.60	46.10	47.00	2,322,139	107,970,126	46.496	32.07	32.07	32.14	31.79	32.41	3,367,049	32.067	0.32%
2017-10-31	0	46.35	46.35	46.45	45.85	46.80	1,897,800	88,158,345	46.453	31.97	31.97	32.03	31.62	32.28	2,751,767	32.037	0.32%
2017-10-30	0	46.20	46.20	46.25	46.15	47.50	1,247,427	58,018,523	46.511	31.86	31.86	31.90	31.83	32.76	1,808,741	32.077	-2.12%
2017-10-27	0	47.20	47.15	47.20	47.00	47.75	1,227,108	58,097,862	47.345	32.55	32.52	32.55	32.41	32.93	1,779,279	32.652	0.43%
2017-10-26	0	47.00	46.95	47.00	46.50	47.50	1,629,189	76,494,619	46.953	32.41	32.38	32.41	32.07	32.76	2,362,287	32.382	-1.05%
2017-10-25	0	47.50	47.45	47.50	47.00	47.75	1,604,217	76,199,383	47.499	32.76	32.72	32.76	32.41	32.93	2,326,078	32.759	1.17%
2017-10-24	0	46.95	46.95	47.00	46.90	48.10	1,479,453	70,166,482	47.427	32.38	32.38	32.41	32.35	33.17	2,145,173	32.709	-2.09%
2017-10-23	0	47.95	47.95	48.00	47.60	48.45	1,633,359	78,387,914	47.992	33.07	33.07	33.10	32.83	33.41	2,368,333	33.098	-0.10%
2017-10-20	0	48.00	48.00	48.05	46.75	48.20	1,896,443	90,303,095	47.617	33.10	33.10	33.14	32.24	33.24	2,749,799	32.840	3.00%
2017-10-19	0	46.60	46.50	46.60	46.30	47.95	3,435,412	162,528,381	47.310	32.14	32.07	32.14	31.93	33.07	4,981,269	32.628	-2.20%
2017-10-18	0	47.65	47.60	47.65	46.60	47.75	2,904,018	137,382,645	47.308	32.86	32.83	32.86	32.14	32.93	4,210,760	32.627	2.25%
2017-10-17	0	46.60	46.60	46.65	45.80	46.85	2,227,898	103,584,914	46.494	32.14	32.14	32.17	31.59	32.31	3,230,402	32.066	1.86%
2017-10-16	0	45.75	45.70	45.75	45.60	46.50	2,049,650	94,575,887	46.142	31.55	31.52	31.55	31.45	32.07	2,971,946	31.823	0.00%
2017-10-13	0	45.75	45.70	45.75	45.25	45.80	1,170,000	53,305,950	45.561	31.55	31.52	31.55	31.21	31.59	1,696,473	31.422	0.66%
2017-10-12	0	45.45	45.45	45.55	45.30	46.55	1,805,351	82,793,307	45.860	31.35	31.35	31.41	31.24	32.10	2,617,718	31.628	-0.33%
2017-10-11	0	45.60	45.50	45.60	44.30	45.85	4,627,146	209,039,754	45.177	31.45	31.38	31.45	30.55	31.62	6,709,257	31.157	2.93%
2017-10-10	0	44.30	44.25	44.30	43.65	44.60	1,440,000	63,583,787	44.155	30.55	30.52	30.55	30.10	30.76	2,087,967	30.452	0.45%
2017-10-09	0	44.10	44.10	44.15	43.65	44.60	2,568,767	113,417,003	44.152	30.41	30.41	30.45	30.10	30.76	3,724,654	30.450	-0.11%
2017-10-06	0	44.15	44.15	44.25	43.15	44.60	1,676,217	73,940,366	44.111	30.45	30.45	30.52	29.76	30.76	2,430,477	30.422	2.20%
2017-10-04	0	43.20	43.15	43.20	43.00	43.50	835,000	36,106,662	43.242	29.79	29.76	29.79	29.66	30.00	1,210,731	29.822	0.47%
2017-10-03	0	43.00	43.00	43.05	42.65	43.45	1,741,130	74,999,732	43.075	29.66	29.66	29.69	29.41	29.97	2,524,599	29.708	2.38%
2017-09-29	0	42.00	41.95	42.00	41.70	42.20	1,337,963	56,186,467	41.994	28.97	28.93	28.97	28.76	29.10	1,940,016	28.962	0.96%
2017-09-28	0	41.60	41.50	41.60	41.40	42.10	681,613	28,462,921	41.758	28.69	28.62	28.69	28.55	29.03	988,323	28.799	-0.12%
2017-09-27	0	41.65	41.65	41.70	40.90	41.90	2,515,177	104,402,149	41.509	28.72	28.72	28.76	28.21	28.90	3,646,950	28.627	1.83%
2017-09-26	0	40.90	40.90	40.95	40.50	41.35	2,457,579	100,592,056	40.931	28.21	28.21	28.24	27.93	28.52	3,563,434	28.229	0.49%
2017-09-25	0	40.70	40.70	40.75	40.70	42.65	5,363,434	220,068,160	41.031	28.07	28.07	28.10	28.07	29.41	7,776,858	28.298	-4.57%
2017-09-22	0	42.65	42.60	42.65	42.50	43.20	1,647,348	70,283,409	42.665	29.41	29.38	29.41	29.31	29.79	2,388,617	29.424	-1.39%
2017-09-21	0	43.25	43.20	43.25	43.15	43.50	1,644,797	71,167,024	43.268	29.83	29.79	29.83	29.76	30.00	2,384,918	29.840	0.00%
2017-09-20	0	43.25	43.15	43.25	42.90	43.50	1,672,097	72,223,939	43.194	29.83	29.76	29.83	29.59	30.00	2,424,503	29.789	0.82%
2017-09-19	0	42.90	42.80	42.90	42.45	43.55	2,925,896	125,689,719	42.958	29.59	29.52	29.59	29.28	30.03	4,242,483	29.626	-0.12%
2017-09-18	0	43.25	43.20	43.25	42.10	43.40	1,977,310	85,351,139	43.165	29.62	29.59	29.62	28.83	29.72	2,887,081	29.563	1.17%
2017-09-15	0	42.75	42.65	42.75	42.00	43.00	1,654,000	70,343,254	42.529	29.28	29.21	29.28	28.77	29.45	2,415,014	29.127	0.83%
2017-09-14	0	42.40	42.40	42.50	42.10	43.20	1,995,500	84,929,924	42.561	29.04	29.04	29.11	28.83	29.59	2,913,640	29.149	0.36%
2017-09-13	0	42.25	42.20	42.25	42.05	42.85	1,702,605	72,078,277	42.334	28.94	28.90	28.94	28.80	29.35	2,485,982	28.994	-0.35%
2017-09-12	0	42.40	42.35	42.40	42.30	42.95	1,754,896	74,613,567	42.517	29.04	29.00	29.04	28.97	29.42	2,562,333	29.119	-0.47%
2017-09-11	0	42.60	42.60	42.65	42.60	43.30	2,126,845	90,989,644	42.782	29.18	29.18	29.21	29.18	29.66	3,105,417	29.300	-0.93%
2017-09-08	0	43.00	42.95	43.00	41.70	43.20	3,845,336	164,501,806	42.780	29.45	29.42	29.45	28.56	29.59	5,614,595	29.299	3.12%
2017-09-07	0	41.70	41.70	41.75	41.25	42.00	2,522,850	104,848,008	41.559	28.56	28.56	28.59	28.25	28.77	3,683,626	28.463	0.97%
2017-09-06	0	41.30	41.30	41.35	41.15	41.65	3,335,217	137,903,311	41.348	28.29	28.29	28.32	28.18	28.53	4,869,768	28.318	-1.08%
2017-09-05	0	41.75	41.70	41.75	41.45	42.20	3,238,697	135,420,482	41.813	28.59	28.56	28.59	28.39	28.90	4,728,838	28.637	-0.36%
2017-09-04	0	41.90	41.85	41.90	41.70	43.00	2,740,358	115,093,836	42.000	28.70	28.66	28.70	28.56	29.45	4,001,211	28.765	-2.56%
2017-09-01	0	43.00	43.00	43.05	42.20	43.70	6,911,312	295,321,499	42.730	29.45	29.45	29.48	28.90	29.93	10,091,243	29.265	-1.60%
2017-08-31	0	43.70	43.65	43.75	42.60	43.80	9,027,240	391,288,803	43.345	29.93	29.90	29.96	29.18	30.00	13,180,720	29.686	5.30%
2017-08-30	0	41.50	41.45	41.50	40.80	41.50	1,826,500	75,477,937	41.324	28.42	28.39	28.42	27.94	28.42	2,666,882	28.302	1.47%
2017-08-29	0	40.90	40.85	40.90	40.70	41.10	1,209,900	49,445,260	40.867	28.01	27.98	28.01	27.87	28.15	1,766,581	27.989	-0.37%
2017-08-28	0	41.05	40.95	41.05	40.60	41.45	2,052,835	84,083,425	40.960	28.11	28.05	28.11	27.81	28.39	2,997,355	28.053	0.49%
2017-08-25	0	40.85	40.85	40.90	40.65	41.00	1,560,600	63,689,567	40.811	27.98	27.98	28.01	27.84	28.08	2,278,640	27.951	-0.37%
2017-08-24	0	41.00	40.95	41.00	40.80	41.10	1,992,014	81,559,635	40.943	28.08	28.05	28.08	27.94	28.15	2,908,550	28.041	1.11%
2017-08-22	0	40.55	40.55	40.60	40.15	40.75	1,684,352	68,257,316	40.524	27.77	27.77	27.81	27.50	27.91	2,459,331	27.754	1.37%
2017-08-21	0	40.00	40.00	40.05	39.90	40.35	1,142,100	45,736,077	40.046	27.40	27.40	27.43	27.33	27.63	1,667,586	27.427	-0.12%
2017-08-18	0	40.05	40.00	40.05	39.60	40.10	1,306,200	52,181,907	39.949	27.43	27.40	27.43	27.12	27.46	1,907,189	27.361	-0.62%
2017-08-17	0	40.30	40.25	40.30	40.00	40.40	787,500	31,618,112	40.150	27.60	27.57	27.60	27.40	27.67	1,149,833	27.498	-0.25%
2017-08-16	0	40.40	40.25	40.40	39.70	40.45	1,466,248	58,997,668	40.237	27.67	27.57	27.67	27.19	27.70	2,140,876	27.558	1.76%
2017-08-15	0	39.70	39.70	39.80	39.70	40.20	1,119,000	44,689,250	39.937	27.19	27.19	27.26	27.19	27.53	1,633,858	27.352	0.00%
2017-08-14	0	39.70	39.65	39.70	39.20	40.00	1,454,079	57,801,286	39.751	27.19	27.16	27.19	26.85	27.40	2,123,108	27.225	0.76%
2017-08-11	0	39.40	39.40	39.45	39.20	39.90	2,492,061	98,334,650	39.459	26.98	26.98	27.02	26.85	27.33	3,638,671	27.025	-1.75%
2017-08-10	0	40.10	40.10	40.15	39.80	40.80	2,231,191	89,764,031	40.231	27.46	27.46	27.50	27.26	27.94	3,257,774	27.554	-1.60%
2017-08-09	0	40.75	40.75	40.85	40.65	41.15	1,542,907	63,173,705	40.945	27.91	27.91	27.98	27.84	28.18	2,252,807	28.042	-0.49%
2017-08-08	0	40.95	40.95	41.00	40.60	41.15	2,166,173	88,688,512	40.942	28.05	28.05	28.08	27.81	28.18	3,162,840	28.041	0.99%
2017-08-07	0	40.55	40.55	40.60	40.40	40.75	642,517	26,067,635	40.571	27.77	27.77	27.81	27.67	27.91	938,142	27.786	0.12%
2017-08-04	0	40.50	40.45	40.50	40.40	40.65	1,199,942	48,637,300	40.533	27.74	27.70	27.74	27.67	27.84	1,752,042	27.760	0.12%
2017-08-03	0	40.45	40.40	40.50	40.40	41.00	1,572,753	63,898,622	40.629	27.70	27.67	27.74	27.67	28.08	2,296,385	27.826	-0.74%
2017-08-02	0	40.75	40.70	40.75	40.60	41.25	1,757,700	71,932,055	40.924	27.91	27.87	27.91	27.81	28.25	2,566,427	28.028	0.12%
2017-08-01	0	40.70	40.70	40.75	40.70	41.65	2,597,199	106,499,193	41.005	27.87	27.87	27.91	27.87	28.53	3,792,184	28.084	-1.93%
2017-07-31	0	41.50	41.45	41.50	40.85	41.80	2,974,317	123,345,267	41.470	28.42	28.39	28.42	27.98	28.63	4,342,816	28.402	2.09%
2017-07-28	0	40.65	40.65	40.70	40.60	41.05	1,645,500	67,068,200	40.759	27.84	27.84	27.87	27.81	28.11	2,402,603	27.915	-0.49%
2017-07-27	0	40.85	40.80	40.85	40.65	41.10	1,810,432	73,970,171	40.858	27.98	27.94	27.98	27.84	28.15	2,643,421	27.983	0.25%
2017-07-26	0	40.75	40.75	40.80	40.50	40.95	3,188,660	129,912,205	40.742	27.91	27.91	27.94	27.74	28.05	4,655,779	27.903	0.49%
2017-07-25	0	40.55	40.50	40.55	40.35	41.05	1,353,362	54,944,005	40.598	27.77	27.74	27.77	27.63	28.11	1,976,051	27.805	-0.73%
2017-07-24	0	40.85	40.85	40.90	40.65	41.30	1,979,216	81,025,179	40.938	27.98	27.98	28.01	27.84	28.29	2,889,864	28.038	-0.37%
2017-07-21	0	41.00	41.00	41.05	40.95	41.60	1,986,345	81,823,468	41.193	28.08	28.08	28.11	28.05	28.49	2,900,273	28.212	-0.12%
2017-07-20	0	41.05	41.00	41.05	41.00	42.00	2,796,800	115,374,155	41.252	28.11	28.08	28.11	28.08	28.77	4,083,622	28.253	-1.79%
2017-07-19	0	41.80	41.75	41.80	41.10	41.90	1,617,711	67,326,985	41.619	28.63	28.59	28.63	28.15	28.70	2,362,028	28.504	2.45%
2017-07-18	0	40.80	40.80	40.95	40.35	41.80	3,603,469	147,247,982	40.863	27.94	27.94	28.05	27.63	28.63	5,261,444	27.986	-1.81%
2017-07-17	0	41.55	41.50	41.55	41.30	43.25	3,775,577	158,740,233	42.044	28.46	28.42	28.46	28.29	29.62	5,512,740	28.795	-2.69%
2017-07-14	0	42.70	42.65	42.70	42.60	43.25	2,996,148	128,465,990	42.877	29.24	29.21	29.24	29.18	29.62	4,374,691	29.366	0.59%
2017-07-13	0	42.45	42.35	42.45	41.90	43.10	4,040,316	171,842,439	42.532	29.07	29.00	29.07	28.70	29.52	5,899,286	29.129	2.17%
2017-07-12	0	41.55	41.55	41.75	41.45	42.50	3,870,597	161,767,364	41.794	28.46	28.46	28.59	28.39	29.11	5,651,479	28.624	-1.77%
2017-07-11	0	42.30	42.30	42.40	39.40	42.65	12,283,218	508,116,843	41.367	28.97	28.97	29.04	26.98	29.21	17,934,791	28.331	8.32%
2017-07-10	0	39.05	39.05	39.10	38.55	39.30	5,754,732	224,979,268	39.095	26.74	26.74	26.78	26.40	26.92	8,402,514	26.775	2.23%
2017-07-07	0	38.20	38.20	38.25	37.75	38.80	3,840,677	147,281,831	38.348	26.16	26.16	26.20	25.85	26.57	5,607,792	26.264	0.53%
2017-07-06	0	38.00	38.00	38.05	37.85	38.40	1,821,813	69,327,281	38.054	26.03	26.03	26.06	25.92	26.30	2,660,039	26.063	-0.13%
2017-07-05	0	38.05	37.95	38.05	37.45	38.20	1,485,811	56,373,471	37.941	26.06	25.99	26.06	25.65	26.16	2,169,440	25.985	0.53%
2017-07-04	0	37.85	37.85	37.90	37.70	38.55	1,489,853	56,748,848	38.090	25.92	25.92	25.96	25.82	26.40	2,175,342	26.087	0.00%
2017-07-03	0	37.85	37.80	37.95	37.60	38.05	1,712,171	64,813,190	37.854	25.92	25.89	25.99	25.75	26.06	2,499,950	25.926	0.53%
2017-06-30	0	37.65	37.65	37.70	37.60	38.10	1,837,773	69,414,095	37.771	25.79	25.79	25.82	25.75	26.09	2,683,342	25.869	-0.66%
2017-06-29	0	37.90	37.80	37.90	37.60	37.95	1,009,800	38,198,535	37.828	25.96	25.89	25.96	25.75	25.99	1,474,414	25.908	0.80%
2017-06-28	0	37.60	37.60	37.65	37.30	37.80	2,017,274	75,815,027	37.583	25.75	25.75	25.79	25.55	25.89	2,945,432	25.740	0.27%
2017-06-27	0	37.50	37.45	37.50	37.35	38.00	2,014,112	75,806,609	37.638	25.68	25.65	25.68	25.58	26.03	2,940,815	25.777	-1.06%
2017-06-26	0	37.90	37.90	37.95	37.55	38.20	1,084,528	41,046,550	37.847	25.96	25.96	25.99	25.72	26.16	1,583,525	25.921	0.13%
2017-06-23	0	38.50	38.45	38.50	38.30	39.10	2,908,130	112,449,255	38.667	25.92	25.89	25.92	25.79	26.33	4,319,096	26.035	1.18%
2017-06-22	0	38.05	38.05	38.10	37.80	38.45	1,977,434	75,274,155	38.067	25.62	25.62	25.65	25.45	25.89	2,936,845	25.631	1.20%
2017-06-21	0	37.60	37.60	37.65	37.40	37.80	1,168,576	43,971,939	37.629	25.32	25.32	25.35	25.18	25.45	1,735,545	25.336	-0.27%
2017-06-20	0	37.70	37.60	37.70	37.50	38.05	874,463	32,947,911	37.678	25.38	25.32	25.38	25.25	25.62	1,298,735	25.369	0.40%
2017-06-19	0	37.55	37.55	37.65	37.30	37.90	768,944	28,950,500	37.650	25.28	25.28	25.35	25.11	25.52	1,142,020	25.350	-0.13%
2017-06-16	0	37.60	37.55	37.60	37.15	37.65	1,016,159	38,150,748	37.544	25.32	25.28	25.32	25.01	25.35	1,509,179	25.279	1.08%
2017-06-15	0	37.20	37.20	37.25	37.20	37.80	1,665,444	62,267,822	37.388	25.05	25.05	25.08	25.05	25.45	2,473,484	25.174	-1.33%
2017-06-14	0	37.70	37.60	37.70	37.50	38.10	2,044,684	77,009,343	37.663	25.38	25.32	25.38	25.25	25.65	3,036,723	25.359	0.27%
2017-06-13	0	37.60	37.60	37.65	37.30	37.75	1,626,189	61,143,164	37.599	25.32	25.32	25.35	25.11	25.42	2,415,183	25.316	-0.13%
2017-06-12	0	37.65	37.60	37.65	37.35	37.85	1,374,064	51,664,163	37.600	25.35	25.32	25.35	25.15	25.49	2,040,732	25.316	-0.26%
2017-06-09	0	37.75	37.75	37.80	37.50	39.05	2,167,482	82,197,753	37.923	25.42	25.42	25.45	25.25	26.29	3,219,100	25.534	-2.20%
2017-06-08	0	38.60	38.60	38.65	38.50	39.05	1,798,010	69,488,499	38.647	25.99	25.99	26.02	25.92	26.29	2,670,368	26.022	-0.52%
2017-06-07	0	38.80	38.80	38.85	38.35	39.30	4,080,461	158,714,295	38.896	26.12	26.12	26.16	25.82	26.46	6,060,218	26.190	1.04%
2017-06-06	0	38.40	38.40	38.45	38.15	38.60	3,971,782	152,478,271	38.390	25.86	25.86	25.89	25.69	25.99	5,898,810	25.849	0.66%
2017-06-05	0	38.15	38.10	38.15	37.40	38.45	4,949,008	187,685,097	37.924	25.69	25.65	25.69	25.18	25.89	7,350,166	25.535	2.14%
2017-06-02	0	37.35	37.30	37.35	36.90	37.50	2,550,396	95,157,993	37.311	25.15	25.11	25.15	24.85	25.25	3,787,796	25.122	1.36%
2017-06-01	0	36.85	36.85	36.90	36.75	37.35	2,954,145	109,139,498	36.945	24.81	24.81	24.85	24.74	25.15	4,387,436	24.875	-0.27%
2017-05-31	0	36.95	36.95	37.05	36.90	37.50	4,170,008	155,252,487	37.231	24.88	24.88	24.95	24.85	25.25	6,193,211	25.068	-0.67%
2017-05-29	0	37.20	37.10	37.20	36.35	37.35	2,917,467	108,240,439	37.101	25.05	24.98	25.05	24.48	25.15	4,332,963	24.981	2.34%
2017-05-26	0	36.35	36.30	36.35	36.25	37.30	5,902,848	216,398,919	36.660	24.48	24.44	24.48	24.41	25.11	8,766,790	24.684	-1.76%
2017-05-25	0	37.00	37.00	37.05	36.60	37.25	2,343,520	86,600,695	36.953	24.91	24.91	24.95	24.64	25.08	3,480,548	24.881	0.41%
2017-05-24	0	36.85	36.80	36.85	36.60	37.30	1,423,281	52,455,531	36.855	24.81	24.78	24.81	24.64	25.11	2,113,828	24.815	-0.67%
2017-05-23	0	37.10	37.05	37.10	36.75	37.35	2,251,597	83,483,466	37.077	24.98	24.95	24.98	24.74	25.15	3,344,026	24.965	0.41%
2017-05-22	0	36.95	36.90	36.95	36.50	37.15	2,165,044	79,980,339	36.942	24.88	24.85	24.88	24.58	25.01	3,215,479	24.874	1.65%
2017-05-19	0	36.35	36.35	36.40	36.25	36.70	901,102	32,902,510	36.514	24.48	24.48	24.51	24.41	24.71	1,338,298	24.585	-0.27%
2017-05-18	0	36.45	36.35	36.45	36.25	36.70	1,606,500	58,544,494	36.442	24.54	24.48	24.54	24.41	24.71	2,385,941	24.537	-0.95%
2017-05-17	0	36.80	36.70	36.80	36.60	37.10	1,376,021	50,597,337	36.771	24.78	24.71	24.78	24.64	24.98	2,043,638	24.758	-0.67%
2017-05-16	0	37.05	37.00	37.05	36.40	37.15	2,761,020	101,667,701	36.823	24.95	24.91	24.95	24.51	25.01	4,100,611	24.793	1.93%
2017-05-15	0	36.35	36.30	36.35	36.15	37.70	4,939,300	179,910,661	36.424	24.48	24.44	24.48	24.34	25.38	7,335,748	24.525	-2.68%
2017-05-12	0	37.35	37.30	37.35	37.00	37.55	1,128,282	42,113,854	37.326	25.15	25.11	25.15	24.91	25.28	1,675,701	25.132	0.27%
2017-05-11	0	37.25	37.20	37.25	37.05	37.80	2,362,620	88,263,076	37.358	25.08	25.05	25.08	24.95	25.45	3,508,915	25.154	0.27%
2017-05-10	0	37.15	37.15	37.20	37.10	37.80	3,824,710	143,236,423	37.450	25.01	25.01	25.05	24.98	25.45	5,680,382	25.216	0.68%
2017-05-09	0	36.90	36.90	36.95	36.40	37.05	3,578,540	131,643,474	36.787	24.85	24.85	24.88	24.51	24.95	5,314,775	24.769	1.23%
2017-05-08	0	36.45	36.45	36.50	36.30	37.00	3,111,000	113,660,913	36.535	24.54	24.54	24.58	24.44	24.91	4,620,394	24.600	-0.41%
2017-05-05	0	36.60	36.60	36.65	36.55	37.40	4,335,600	160,042,740	36.914	24.64	24.64	24.68	24.61	25.18	6,439,145	24.855	-2.40%
2017-05-04	0	37.50	37.45	37.50	36.80	37.65	3,760,420	139,936,834	37.213	25.25	25.22	25.25	24.78	25.35	5,584,899	25.056	0.81%
2017-05-02	0	37.20	37.20	37.30	37.15	38.35	4,329,671	162,388,304	37.506	25.05	25.05	25.11	25.01	25.82	6,430,339	25.253	-2.11%
2017-04-28	0	38.00	37.95	38.00	37.85	38.60	2,159,069	82,150,033	38.049	25.59	25.55	25.59	25.49	25.99	3,206,605	25.619	-0.78%
2017-04-27	0	38.30	38.30	38.35	38.10	38.60	2,297,792	87,959,391	38.280	25.79	25.79	25.82	25.65	25.99	3,412,634	25.775	-0.65%
2017-04-26	0	38.55	38.45	38.55	38.30	39.30	3,663,829	141,379,395	38.588	25.96	25.89	25.96	25.79	26.46	5,441,444	25.982	-1.15%
2017-04-25	0	39.00	38.95	39.00	38.85	39.30	1,523,703	59,524,217	39.065	26.26	26.23	26.26	26.16	26.46	2,262,973	26.304	0.00%
2017-04-24	0	39.00	39.00	39.05	38.70	40.50	1,608,666	62,851,535	39.071	26.26	26.26	26.29	26.06	27.27	2,389,158	26.307	-1.02%
2017-04-21	0	39.40	39.35	39.40	39.20	39.90	1,614,994	63,954,256	39.600	26.53	26.50	26.53	26.39	26.87	2,398,556	26.664	-0.51%
2017-04-20	0	39.60	39.50	39.60	38.55	39.60	2,119,439	83,328,310	39.316	26.66	26.60	26.66	25.96	26.66	3,147,748	26.472	2.19%
2017-04-19	0	38.75	38.75	38.85	38.25	39.10	2,251,500	87,188,300	38.725	26.09	26.09	26.16	25.75	26.33	3,343,882	26.074	-0.51%
2017-04-18	0	38.95	38.95	39.05	38.95	40.20	3,188,696	125,690,272	39.417	26.23	26.23	26.29	26.23	27.07	4,735,786	26.541	-3.11%
2017-04-13	0	40.20	40.15	40.20	40.05	40.50	2,229,500	89,716,191	40.240	27.07	27.03	27.07	26.97	27.27	3,311,208	27.095	-0.12%
2017-04-12	0	40.25	40.20	40.25	39.90	40.55	4,220,787	169,686,723	40.203	27.10	27.07	27.10	26.87	27.30	6,268,627	27.069	0.75%
2017-04-11	0	39.95	39.95	40.00	39.90	41.15	3,837,627	154,770,242	40.330	26.90	26.90	26.93	26.87	27.71	5,699,566	27.155	-1.96%
2017-04-10	0	40.75	40.75	40.80	40.55	41.45	4,919,146	201,445,871	40.951	27.44	27.44	27.47	27.30	27.91	7,305,816	27.573	0.12%
2017-04-07	0	40.70	40.65	40.70	39.90	40.95	7,075,297	287,627,861	40.652	27.40	27.37	27.40	26.87	27.57	10,508,087	27.372	-0.37%
2017-04-06	0	40.85	40.80	40.90	40.65	41.25	2,197,413	89,801,072	40.867	27.51	27.47	27.54	27.37	27.77	3,263,553	27.516	-0.97%
2017-04-05	0	41.25	41.00	41.25	40.30	42.70	11,522,867	474,560,985	41.184	27.77	27.61	27.77	27.13	28.75	17,113,528	27.730	-2.60%
2017-04-03	0	42.35	42.35	42.40	40.40	42.60	6,132,738	255,593,286	41.677	28.52	28.52	28.55	27.20	28.68	9,108,218	28.062	5.35%
2017-03-31	0	40.20	40.15	40.20	40.05	40.90	1,439,320	58,030,959	40.318	27.07	27.03	27.07	26.97	27.54	2,137,649	27.147	-0.74%
2017-03-30	0	40.50	40.50	40.60	40.20	41.35	1,510,969	61,238,932	40.530	27.27	27.27	27.34	27.07	27.84	2,244,060	27.289	-1.22%
2017-03-29	0	41.00	40.85	41.00	40.80	41.50	1,121,806	45,964,460	40.974	27.61	27.51	27.61	27.47	27.94	1,666,083	27.588	-0.85%
2017-03-28	0	41.35	41.25	41.35	41.05	41.50	1,302,408	53,822,185	41.325	27.84	27.77	27.84	27.64	27.94	1,934,310	27.825	0.12%
2017-03-27	0	41.30	41.10	41.30	40.65	41.50	1,826,736	75,004,492	41.059	27.81	27.67	27.81	27.37	27.94	2,713,031	27.646	-0.12%
2017-03-24	0	41.35	41.30	41.35	41.15	41.75	1,210,093	50,095,290	41.398	27.84	27.81	27.84	27.71	28.11	1,797,206	27.874	-0.48%
2017-03-23	0	41.55	41.50	41.55	41.45	42.60	2,122,802	88,918,956	41.888	27.98	27.94	27.98	27.91	28.68	3,152,742	28.204	-0.48%
2017-03-22	0	41.75	41.55	41.75	41.35	42.00	2,737,463	114,347,922	41.771	28.11	27.98	28.11	27.84	28.28	4,065,624	28.126	-2.22%
2017-03-21	0	42.70	42.50	42.70	42.30	42.95	1,114,441	47,387,009	42.521	28.75	28.62	28.75	28.48	28.92	1,655,145	28.630	0.00%
2017-03-20	0	42.70	42.65	42.70	42.45	43.00	3,170,706	135,815,640	42.835	28.75	28.72	28.75	28.58	28.95	4,709,068	28.841	-0.58%
2017-03-17	0	42.95	42.85	42.95	42.30	43.15	2,294,500	98,341,953	42.860	28.92	28.85	28.92	28.48	29.05	3,407,745	28.858	0.70%
2017-03-16	0	42.65	42.60	42.65	42.25	43.00	1,689,315	71,924,087	42.576	28.72	28.68	28.72	28.45	28.95	2,508,936	28.667	-0.23%
2017-03-15	0	42.75	42.70	42.75	42.10	42.90	1,774,000	75,651,536	42.645	28.78	28.75	28.78	28.35	28.89	2,634,709	28.713	0.71%
2017-03-14	0	42.45	42.45	42.50	41.70	43.00	2,139,935	90,880,440	42.469	28.58	28.58	28.62	28.08	28.95	3,178,188	28.595	1.56%
2017-03-13	0	41.80	41.75	41.80	40.90	42.00	1,537,774	64,104,826	41.687	28.14	28.11	28.14	27.54	28.28	2,283,871	28.069	2.33%
2017-03-10	0	40.85	40.85	40.90	40.60	41.40	1,437,806	58,747,957	40.859	27.51	27.51	27.54	27.34	27.88	2,135,400	27.511	-0.85%
2017-03-09	0	41.20	41.20	41.25	40.85	42.75	3,764,385	157,061,621	41.723	27.74	27.74	27.77	27.51	28.78	5,590,788	28.093	-2.72%
2017-03-08	0	42.35	42.35	42.50	42.10	42.85	2,090,401	88,996,069	42.574	28.52	28.52	28.62	28.35	28.85	3,104,621	28.666	-0.94%
2017-03-07	0	42.75	42.70	42.75	42.40	42.95	4,404,032	187,632,467	42.605	28.78	28.75	28.78	28.55	28.92	6,540,779	28.687	1.06%
2017-03-06	0	42.30	42.20	42.30	41.80	42.45	2,289,008	96,515,547	42.165	28.48	28.41	28.48	28.14	28.58	3,399,588	28.390	1.20%
2017-03-03	0	41.80	41.80	41.85	41.40	42.10	1,910,571	79,850,840	41.794	28.14	28.14	28.18	27.88	28.35	2,837,541	28.141	-0.48%
2017-03-02	0	42.00	42.00	42.05	41.00	42.70	4,178,220	175,641,088	42.037	28.28	28.28	28.31	27.61	28.75	6,205,407	28.305	2.94%
2017-03-01	0	40.80	40.80	40.90	40.65	41.15	988,353	40,379,013	40.855	27.47	27.47	27.54	27.37	27.71	1,467,882	27.508	0.49%
2017-02-28	0	40.60	40.60	40.75	40.45	41.10	1,598,500	65,199,525	40.788	27.34	27.34	27.44	27.24	27.67	2,374,060	27.463	0.50%
2017-02-27	0	40.40	40.40	40.55	40.40	40.95	1,711,770	69,630,107	40.677	27.20	27.20	27.30	27.20	27.57	2,542,286	27.389	-1.34%
2017-02-24	0	40.95	40.95	41.00	40.75	41.30	1,698,613	69,727,392	41.050	27.57	27.57	27.61	27.44	27.81	2,522,745	27.639	-0.24%
2017-02-23	0	41.05	41.05	41.20	40.70	41.20	1,693,940	69,400,136	40.970	27.64	27.64	27.74	27.40	27.74	2,515,805	27.586	0.74%
2017-02-22	0	40.75	40.70	40.75	40.35	40.90	2,427,504	98,804,500	40.702	27.44	27.40	27.44	27.17	27.54	3,605,280	27.406	0.62%
2017-02-21	0	40.50	40.50	40.55	39.95	41.00	2,376,614	96,251,670	40.499	27.27	27.27	27.30	26.90	27.61	3,529,699	27.269	-0.12%
2017-02-20	0	40.55	40.50	40.55	40.35	40.90	1,461,025	59,268,782	40.567	27.30	27.27	27.30	27.17	27.54	2,169,885	27.314	0.62%
2017-02-17	0	40.30	40.30	40.35	40.00	41.20	2,577,731	104,415,459	40.507	27.13	27.13	27.17	26.93	27.74	3,828,394	27.274	-1.95%
2017-02-16	0	41.10	41.05	41.10	40.90	41.35	2,302,020	94,638,220	41.111	27.67	27.64	27.67	27.54	27.84	3,418,913	27.681	0.98%
2017-02-15	0	40.70	40.70	40.75	40.65	41.70	4,080,585	167,409,864	41.026	27.40	27.40	27.44	27.37	28.08	6,060,402	27.624	-2.40%
2017-02-14	0	41.70	41.70	41.75	40.75	41.75	5,878,100	243,918,171	41.496	28.08	28.08	28.11	27.44	28.11	8,730,035	27.940	2.96%
2017-02-13	0	40.50	40.35	40.50	40.05	40.90	3,506,428	141,707,242	40.414	27.27	27.17	27.27	26.97	27.54	5,207,676	27.211	0.75%
2017-02-10	0	40.20	40.15	40.20	40.00	40.95	2,585,173	104,949,904	40.597	27.07	27.03	27.07	26.93	27.57	3,839,446	27.335	0.12%
2017-02-09	0	40.15	40.00	40.15	39.60	40.40	3,223,765	129,016,517	40.020	27.03	26.93	27.03	26.66	27.20	4,787,870	26.947	1.01%
2017-02-08	0	39.75	39.65	39.75	38.70	39.90	2,576,812	101,871,180	39.534	26.76	26.70	26.76	26.06	26.87	3,827,029	26.619	1.79%
2017-02-07	0	39.05	38.90	39.05	38.55	39.10	1,245,009	48,450,584	38.916	26.29	26.19	26.29	25.96	26.33	1,849,062	26.203	0.64%
2017-02-06	0	38.80	38.65	38.80	38.10	38.90	1,558,204	60,124,750	38.586	26.12	26.02	26.12	25.65	26.19	2,314,213	25.981	1.84%
2017-02-03	0	38.10	38.05	38.10	37.65	38.35	1,984,098	75,518,242	38.062	25.65	25.62	25.65	25.35	25.82	2,946,742	25.628	0.93%
2017-02-02	0	37.75	37.70	37.75	37.65	38.40	1,575,598	59,638,384	37.851	25.42	25.38	25.42	25.35	25.86	2,340,046	25.486	-1.31%
2017-02-01	0	38.25	38.25	38.30	37.45	38.45	1,748,026	66,669,294	38.140	25.75	25.75	25.79	25.22	25.89	2,596,133	25.680	-1.42%
2017-01-27	0	38.80	38.75	38.80	38.45	38.95	956,798	37,005,864	38.677	26.12	26.09	26.12	25.89	26.23	1,421,017	26.042	1.04%
2017-01-26	0	38.40	38.40	38.45	38.35	39.25	2,548,833	98,771,831	38.752	25.86	25.86	25.89	25.82	26.43	3,785,475	26.092	-1.92%
2017-01-25	0	39.15	39.05	39.15	38.30	39.20	1,456,357	56,518,981	38.808	26.36	26.29	26.36	25.79	26.39	2,162,952	26.130	1.29%
2017-01-24	0	38.65	38.50	38.65	38.15	38.70	1,714,221	65,904,145	38.446	26.02	25.92	26.02	25.69	26.06	2,545,926	25.886	0.39%
2017-01-23	0	38.50	38.45	38.50	38.25	38.85	2,295,341	88,647,429	38.621	25.92	25.89	25.92	25.75	26.16	3,408,994	26.004	-0.13%
2017-01-20	0	38.55	38.55	38.65	38.25	39.00	1,065,260	41,098,032	38.580	25.96	25.96	26.02	25.75	26.26	1,582,102	25.977	-0.90%
2017-01-19	0	38.90	38.85	38.90	38.55	39.20	2,101,954	81,671,103	38.855	26.19	26.16	26.19	25.96	26.39	3,121,779	26.162	-0.51%
2017-01-18	0	39.10	39.00	39.10	37.25	39.20	2,817,277	109,113,473	38.730	26.33	26.26	26.33	25.08	26.39	4,184,163	26.078	3.71%
2017-01-17	0	37.70	37.70	37.75	36.85	37.75	2,664,645	99,368,796	37.292	25.38	25.38	25.42	24.81	25.42	3,957,477	25.109	2.72%
2017-01-16	0	36.70	36.70	36.80	36.45	37.55	2,770,437	102,497,563	36.997	24.71	24.71	24.78	24.54	25.28	4,114,597	24.911	-1.34%
2017-01-13	0	37.20	37.15	37.20	37.00	37.95	2,595,154	97,081,712	37.409	25.05	25.01	25.05	24.91	25.55	3,854,270	25.188	-1.72%
2017-01-12	0	37.85	37.75	37.85	37.20	37.90	2,648,610	99,655,677	37.626	25.49	25.42	25.49	25.05	25.52	3,933,662	25.334	1.75%
2017-01-11	0	37.20	37.20	37.25	37.10	37.75	2,802,012	104,529,229	37.305	25.05	25.05	25.08	24.98	25.42	4,161,491	25.118	-1.20%
2017-01-10	0	37.65	37.60	37.65	37.15	37.65	2,062,427	77,163,023	37.414	25.35	25.32	25.35	25.01	25.35	3,063,075	25.191	-0.13%
2017-01-09	0	37.70	37.70	37.85	37.50	38.30	2,608,530	98,631,010	37.811	25.38	25.38	25.49	25.25	25.79	3,874,136	25.459	1.34%
2017-01-06	0	37.20	37.20	37.30	36.75	37.65	3,356,998	124,721,476	37.153	25.05	25.05	25.11	24.74	25.35	4,985,745	25.016	-0.67%
2017-01-05	0	37.45	37.40	37.45	36.95	37.85	2,367,919	88,595,937	37.415	25.22	25.18	25.22	24.88	25.49	3,516,785	25.192	-0.53%
2017-01-04	0	37.65	37.60	37.65	37.00	37.65	3,468,369	129,869,667	37.444	25.35	25.32	25.35	24.91	25.35	5,151,151	25.212	1.76%
2017-01-03	0	37.00	36.90	37.00	36.40	37.30	2,976,800	110,612,407	37.158	24.91	24.85	24.91	24.51	25.11	4,421,083	25.019	0.95%
2016-12-30	0	36.65	36.45	36.65	35.80	36.70	3,096,645	112,973,070	36.482	24.68	24.54	24.68	24.10	24.71	4,599,074	24.564	1.66%
2016-12-29	0	36.05	36.05	36.20	34.70	36.20	2,866,076	102,473,656	35.754	24.27	24.27	24.37	23.36	24.37	4,256,638	24.074	2.27%
2016-12-28	0	35.25	35.25	35.35	34.45	35.50	2,012,656	70,443,855	35.000	23.73	23.73	23.80	23.20	23.90	2,989,156	23.566	1.15%
2016-12-23	0	34.85	34.85	34.90	34.45	35.30	2,501,464	87,627,200	35.030	23.47	23.47	23.50	23.20	23.77	3,715,123	23.587	0.87%
2016-12-22	0	34.55	34.55	34.60	34.35	35.00	1,115,279	38,538,133	34.555	23.26	23.26	23.30	23.13	23.57	1,656,390	23.266	-0.14%
2016-12-21	0	34.60	34.60	34.70	34.40	34.80	2,407,300	83,562,572	34.712	23.30	23.30	23.36	23.16	23.43	3,575,273	23.372	0.14%
2016-12-20	0	34.55	34.50	34.55	34.40	35.20	1,855,764	64,340,546	34.671	23.26	23.23	23.26	23.16	23.70	2,756,143	23.344	-0.58%
2016-12-19	0	34.75	34.75	34.85	34.75	35.80	867,962	30,363,174	34.982	23.40	23.40	23.47	23.40	24.10	1,289,080	23.554	-2.11%
2016-12-16	0	35.50	35.45	35.50	35.00	35.85	2,143,973	76,249,493	35.565	23.90	23.87	23.90	23.57	24.14	3,184,185	23.946	1.28%
2016-12-15	0	35.05	35.05	35.10	34.65	35.50	1,805,311	63,027,531	34.912	23.60	23.60	23.63	23.33	23.90	2,681,211	23.507	-0.99%
2016-12-14	0	35.40	35.40	35.45	35.10	35.60	1,707,249	60,398,851	35.378	23.84	23.84	23.87	23.63	23.97	2,535,572	23.821	-0.14%
2016-12-13	0	35.45	35.35	35.45	34.60	35.45	2,253,062	78,853,419	34.998	23.87	23.80	23.87	23.30	23.87	3,346,202	23.565	1.43%
2016-12-12	0	34.95	34.90	34.95	34.60	35.60	2,734,736	95,528,903	34.932	23.53	23.50	23.53	23.30	23.97	4,061,574	23.520	-0.99%
2016-12-09	0	35.30	35.15	35.30	35.00	35.70	2,478,491	87,362,364	35.248	23.77	23.67	23.77	23.57	24.04	3,681,004	23.733	-0.70%
2016-12-08	0	35.55	35.50	35.55	34.75	36.40	4,706,638	166,720,035	35.422	23.94	23.90	23.94	23.40	24.51	6,990,203	23.851	-0.97%
2016-12-07	0	35.90	35.80	35.90	35.30	36.60	2,600,006	93,248,341	35.865	24.17	24.10	24.17	23.77	24.64	3,861,476	24.148	-0.97%
2016-12-06	0	36.25	36.25	36.30	36.10	36.50	1,260,392	45,811,647	36.347	24.41	24.41	24.44	24.31	24.58	1,871,909	24.473	0.42%
2016-12-05	0	36.10	36.10	36.15	35.60	36.85	2,444,218	88,604,200	36.251	24.31	24.31	24.34	23.97	24.81	3,630,103	24.408	-1.50%
2016-12-02	0	36.65	36.65	36.75	36.15	37.25	3,108,500	114,594,175	36.865	24.68	24.68	24.74	24.34	25.08	4,616,681	24.822	0.14%
2016-12-01	0	36.60	36.60	36.65	35.75	36.90	2,887,086	105,634,978	36.589	24.64	24.64	24.68	24.07	24.85	4,287,841	24.636	2.23%
2016-11-30	0	35.80	35.80	35.90	35.60	36.20	3,333,471	119,512,589	35.852	24.10	24.10	24.17	23.97	24.37	4,950,803	24.140	-0.28%
2016-11-29	0	35.90	35.90	36.00	35.80	36.65	3,764,372	135,647,662	36.035	24.17	24.17	24.24	24.10	24.68	5,590,769	24.263	-2.05%
2016-11-28	0	36.65	36.65	36.70	35.90	37.05	2,845,767	104,394,039	36.684	24.68	24.68	24.71	24.17	24.95	4,226,475	24.700	2.09%
2016-11-25	0	35.90	35.90	35.95	35.70	36.15	2,402,941	86,441,901	35.973	24.17	24.17	24.21	24.04	24.34	3,568,799	24.222	0.56%
2016-11-24	0	35.70	35.70	35.80	35.45	35.85	1,387,500	49,512,550	35.685	24.04	24.04	24.10	23.87	24.14	2,060,687	24.027	0.00%
2016-11-23	0	35.70	35.70	35.75	35.65	36.15	2,542,281	91,064,799	35.820	24.04	24.04	24.07	24.00	24.34	3,775,744	24.118	-0.42%
2016-11-22	0	35.85	35.85	35.95	35.20	36.15	5,659,775	203,427,422	35.943	24.14	24.14	24.21	23.70	24.34	8,405,783	24.201	2.58%
2016-11-21	0	34.95	34.95	35.05	34.20	35.20	4,027,725	140,380,746	34.854	23.53	23.53	23.60	23.03	23.70	5,981,895	23.468	1.90%
2016-11-18	0	34.30	34.30	34.35	33.60	34.65	4,743,481	162,182,799	34.191	23.09	23.09	23.13	22.62	23.33	7,044,922	23.021	1.48%
2016-11-17	0	33.80	33.80	33.95	33.80	34.35	4,096,260	139,765,725	34.120	22.76	22.76	22.86	22.76	23.13	6,083,682	22.974	-1.31%
2016-11-16	0	34.25	34.20	34.25	34.15	34.65	3,719,647	128,223,257	34.472	23.06	23.03	23.06	22.99	23.33	5,524,344	23.211	0.00%
2016-11-15	0	34.25	34.25	34.30	34.00	35.00	4,298,590	148,384,575	34.519	23.06	23.06	23.09	22.89	23.57	6,384,178	23.243	0.74%
2016-11-14	0	34.00	34.00	34.25	33.80	34.95	4,797,598	164,860,146	34.363	22.89	22.89	23.06	22.76	23.53	7,125,295	23.137	-1.16%
2016-11-11	0	34.40	34.40	34.50	34.35	35.70	8,065,997	280,794,922	34.812	23.16	23.16	23.23	23.13	24.04	11,979,455	23.440	-3.78%
2016-11-10	0	35.75	35.75	35.85	35.75	36.50	7,516,778	271,320,129	36.095	24.07	24.07	24.14	24.07	24.58	11,163,766	24.304	0.56%
2016-11-09	0	35.55	35.55	35.60	34.50	37.80	19,027,153	673,149,296	35.378	23.94	23.94	23.97	23.23	25.45	28,258,741	23.821	-6.08%
2016-11-08	0	37.85	37.80	37.85	37.60	38.15	1,571,000	59,472,462	37.856	25.49	25.45	25.49	25.32	25.69	2,333,217	25.489	0.26%
2016-11-07	0	37.75	37.75	37.80	37.55	38.05	1,554,663	58,687,962	37.750	25.42	25.42	25.45	25.28	25.62	2,308,954	25.418	0.40%
2016-11-04	0	37.60	37.55	37.60	37.55	38.05	1,807,644	68,185,147	37.720	25.32	25.28	25.32	25.28	25.62	2,684,676	25.398	-0.27%
2016-11-03	0	37.70	37.70	37.80	37.70	38.40	3,184,966	120,744,088	37.911	25.38	25.38	25.45	25.38	25.86	4,730,247	25.526	-2.33%
2016-11-02	0	38.60	38.60	38.70	38.60	39.20	1,047,389	40,590,800	38.754	25.99	25.99	26.06	25.99	26.39	1,555,561	26.094	-1.66%
2016-11-01	0	39.25	39.25	39.30	38.60	39.75	1,787,300	70,215,416	39.286	26.43	26.43	26.46	25.99	26.76	2,654,462	26.452	1.16%
2016-10-31	0	38.80	38.80	38.90	38.65	39.20	2,006,108	78,205,181	38.984	26.12	26.12	26.19	26.02	26.39	2,979,431	26.248	-0.64%
2016-10-28	0	39.05	39.05	39.15	39.05	39.90	2,457,722	96,577,531	39.296	26.29	26.29	26.36	26.29	26.87	3,650,159	26.458	-1.64%
2016-10-27	0	39.70	39.65	39.70	38.90	40.10	2,931,300	115,370,957	39.358	26.73	26.70	26.73	26.19	27.00	4,353,507	26.501	0.38%
2016-10-26	0	39.55	39.55	39.60	39.45	40.90	5,378,250	214,307,449	39.847	26.63	26.63	26.66	26.56	27.54	7,987,668	26.830	-3.42%
2016-10-25	0	40.95	40.85	40.95	38.60	40.95	5,288,012	211,990,335	40.089	27.57	27.51	27.57	25.99	27.57	7,853,648	26.993	5.81%
2016-10-24	0	38.70	38.70	38.75	37.75	38.90	3,091,318	118,535,636	38.345	26.06	26.06	26.09	25.42	26.19	4,591,163	25.818	1.98%
2016-10-20	0	37.95	37.95	38.00	37.90	38.30	1,879,764	71,538,355	38.057	25.55	25.55	25.59	25.52	25.79	2,791,787	25.625	0.13%
2016-10-19	0	37.90	37.90	37.95	37.85	38.15	2,297,270	87,251,558	37.981	25.52	25.52	25.55	25.49	25.69	3,411,859	25.573	-0.26%
2016-10-18	0	38.00	38.00	38.05	37.75	38.20	3,688,424	140,212,403	38.014	25.59	25.59	25.62	25.42	25.72	5,477,972	25.596	0.26%
2016-10-17	0	37.90	37.90	37.95	37.85	38.30	2,515,808	95,658,437	38.023	25.52	25.52	25.55	25.49	25.79	3,736,427	25.602	-0.52%
2016-10-14	0	38.10	38.10	38.15	37.90	38.65	2,810,853	107,177,451	38.130	25.65	25.65	25.69	25.52	26.02	4,174,622	25.674	-1.30%
2016-10-13	0	38.60	38.60	38.65	37.50	38.60	2,874,118	109,942,118	38.252	25.99	25.99	26.02	25.25	25.99	4,268,582	25.756	-0.52%
2016-10-12	0	38.80	38.60	38.80	37.75	38.80	3,072,538	118,109,311	38.440	26.12	25.99	26.12	25.42	26.12	4,563,271	25.883	1.97%
2016-10-11	0	38.05	38.05	38.10	38.00	39.80	3,601,304	139,332,508	38.689	25.62	25.62	25.65	25.59	26.80	5,348,583	26.050	-3.30%
2016-10-07	0	39.35	39.30	39.35	39.20	40.00	2,431,720	95,809,327	39.400	26.50	26.46	26.50	26.39	26.93	3,611,541	26.529	-1.63%
2016-10-06	0	40.00	39.95	40.00	39.90	40.55	2,520,735	101,146,075	40.126	26.93	26.90	26.93	26.87	27.30	3,743,744	27.017	-0.99%
2016-10-05	0	40.40	40.35	40.40	39.75	41.05	1,761,716	71,053,143	40.332	27.20	27.17	27.20	26.76	27.64	2,616,465	27.156	1.13%
2016-10-04	0	39.95	39.90	39.95	39.20	40.05	1,888,270	75,086,897	39.765	26.90	26.87	26.90	26.39	26.97	2,804,420	26.774	1.01%
2016-10-03	0	39.55	39.50	39.55	39.50	40.05	1,083,655	42,971,887	39.655	26.63	26.60	26.63	26.60	26.97	1,609,422	26.700	0.64%
2016-09-30	0	39.30	39.30	39.45	39.25	40.10	3,458,168	136,716,452	39.534	26.46	26.46	26.56	26.43	27.00	5,136,001	26.619	-1.50%
2016-09-29	0	40.20	40.20	40.30	40.10	40.50	1,651,600	66,538,980	40.288	26.87	26.87	26.93	26.80	27.07	2,471,366	26.924	0.63%
2016-09-28	0	39.95	39.95	40.05	39.80	40.25	1,807,131	72,290,669	40.003	26.70	26.70	26.77	26.60	26.90	2,704,094	26.734	-0.75%
2016-09-27	0	40.25	40.25	40.30	39.90	40.40	1,525,434	61,302,949	40.187	26.90	26.90	26.93	26.66	27.00	2,282,578	26.857	0.00%
2016-09-26	0	40.25	40.05	40.25	40.00	41.55	1,844,956	74,603,759	40.437	26.90	26.77	26.90	26.73	27.77	2,760,693	27.024	-2.78%
2016-09-23	0	41.40	41.15	41.40	40.80	41.60	1,540,584	63,606,920	41.288	27.67	27.50	27.67	27.27	27.80	2,305,247	27.592	0.61%
2016-09-22	0	41.15	41.10	41.15	40.90	41.85	2,253,935	93,032,247	41.275	27.50	27.47	27.50	27.33	27.97	3,372,668	27.584	0.98%
2016-09-21	0	40.75	40.75	40.90	40.35	41.10	1,873,100	76,420,013	40.799	27.23	27.23	27.33	26.97	27.47	2,802,806	27.266	0.00%
2016-09-20	0	40.75	40.70	40.75	40.00	40.80	2,018,709	81,613,809	40.429	27.23	27.20	27.23	26.73	27.27	3,020,688	27.018	1.12%
2016-09-19	0	40.30	40.25	40.30	40.00	41.20	3,082,700	124,878,768	40.510	26.93	26.90	26.93	26.73	27.53	4,612,787	27.072	0.88%
2016-09-15	0	39.95	39.95	40.00	39.95	40.50	1,621,285	64,976,699	40.077	26.70	26.70	26.73	26.70	27.07	2,426,004	26.783	-0.87%
2016-09-14	0	40.30	40.25	40.30	39.95	40.60	1,705,616	68,548,604	40.190	26.93	26.90	26.93	26.70	27.13	2,552,192	26.859	0.62%
2016-09-13	0	40.05	40.05	40.25	40.00	40.85	1,632,649	66,009,488	40.431	26.77	26.77	26.90	26.73	27.30	2,443,009	27.020	-0.37%
2016-09-12	0	40.20	40.15	40.20	40.10	41.00	2,558,548	103,480,247	40.445	26.87	26.83	26.87	26.80	27.40	3,828,474	27.029	-3.94%
2016-09-09	0	41.85	41.85	41.90	41.80	42.75	2,956,000	124,693,432	42.183	27.97	27.97	28.00	27.93	28.57	4,423,200	28.191	-1.53%
2016-09-08	0	42.50	42.35	42.50	41.30	42.50	3,379,341	142,100,452	42.050	28.40	28.30	28.40	27.60	28.40	5,056,665	28.102	2.78%
2016-09-07	0	41.35	41.30	41.35	41.20	41.70	2,311,000	95,874,515	41.486	27.63	27.60	27.63	27.53	27.87	3,458,057	27.725	0.36%
2016-09-06	0	41.20	41.20	41.35	41.20	41.65	2,398,769	99,235,139	41.369	27.53	27.53	27.63	27.53	27.83	3,589,389	27.647	-0.24%
2016-09-05	0	41.30	41.30	41.50	41.10	42.10	2,436,500	100,813,862	41.377	27.60	27.60	27.73	27.47	28.14	3,645,848	27.652	-0.96%
2016-09-02	0	41.70	41.70	41.80	41.35	42.30	3,145,625	131,862,107	41.919	27.87	27.87	27.93	27.63	28.27	4,706,945	28.014	1.71%
2016-09-01	0	41.00	40.95	41.00	40.90	43.50	6,015,527	252,074,969	41.904	27.40	27.37	27.40	27.33	29.07	9,001,312	28.004	-7.87%
2016-08-31	0	44.50	44.50	44.55	44.50	45.55	2,508,035	112,128,462	44.708	29.74	29.74	29.77	29.74	30.44	3,752,889	29.878	-2.20%
2016-08-30	0	45.50	45.35	45.50	45.00	45.50	378,592	17,131,790	45.251	30.41	30.31	30.41	30.07	30.41	566,505	30.241	0.00%
2016-08-29	0	45.50	45.35	45.50	44.80	45.60	815,800	36,958,458	45.303	30.41	30.31	30.41	29.94	30.47	1,220,719	30.276	0.11%
2016-08-26	0	45.45	45.45	45.60	44.55	46.00	670,844	30,622,048	45.647	30.37	30.37	30.47	29.77	30.74	1,003,815	30.506	1.91%
2016-08-25	0	44.60	44.55	44.75	44.45	45.65	994,750	44,588,919	44.824	29.81	29.77	29.91	29.71	30.51	1,488,491	29.956	-1.76%
2016-08-24	0	45.40	45.30	45.40	45.15	45.95	711,000	32,297,887	45.426	30.34	30.27	30.34	30.17	30.71	1,063,902	30.358	-0.22%
2016-08-23	0	45.50	45.45	45.50	45.45	46.05	954,036	43,519,953	45.617	30.41	30.37	30.41	30.37	30.77	1,427,568	30.485	-0.98%
2016-08-22	0	45.95	45.90	45.95	45.45	46.70	1,219,240	56,008,966	45.938	30.71	30.67	30.71	30.37	31.21	1,824,405	30.700	-0.11%
2016-08-19	0	46.00	45.90	46.00	45.70	47.15	2,244,001	103,508,227	46.127	30.74	30.67	30.74	30.54	31.51	3,357,803	30.826	1.10%
2016-08-18	0	45.50	45.50	45.60	45.05	45.80	2,967,800	134,915,505	45.460	30.41	30.41	30.47	30.11	30.61	4,440,857	30.381	1.11%
2016-08-17	0	45.00	44.80	45.00	44.70	47.35	2,489,599	114,125,741	45.841	30.07	29.94	30.07	29.87	31.64	3,725,303	30.635	-4.66%
2016-08-16	0	47.20	47.20	47.30	47.00	48.05	1,124,673	53,397,547	47.478	31.54	31.54	31.61	31.41	32.11	1,682,900	31.729	-0.21%
2016-08-15	0	47.30	47.30	47.45	47.30	48.30	736,000	35,139,325	47.744	31.61	31.61	31.71	31.61	32.28	1,101,311	31.907	-0.42%
2016-08-12	0	47.50	47.45	47.50	46.85	47.90	696,123	33,100,285	47.549	31.74	31.71	31.74	31.31	32.01	1,041,641	31.777	0.42%
2016-08-11	0	47.30	47.15	47.30	46.85	47.50	796,943	37,573,018	47.146	31.61	31.51	31.61	31.31	31.74	1,192,503	31.508	1.07%
2016-08-10	0	46.80	46.60	46.80	46.45	46.90	1,022,000	47,675,116	46.649	31.28	31.14	31.28	31.04	31.34	1,529,266	31.175	0.43%
2016-08-09	0	46.60	46.50	46.60	45.80	46.80	1,491,700	69,273,423	46.439	31.14	31.08	31.14	30.61	31.28	2,232,100	31.035	2.31%
2016-08-08	0	45.55	45.30	45.55	44.80	45.75	1,011,020	45,798,354	45.299	30.44	30.27	30.44	29.94	30.57	1,512,836	30.273	1.67%
2016-08-05	0	44.80	44.80	45.05	44.50	45.30	2,169,794	97,685,078	45.020	29.94	29.94	30.11	29.74	30.27	3,246,764	30.087	-0.78%
2016-08-04	0	45.15	45.10	45.15	44.50	45.90	608,655	27,402,268	45.021	30.17	30.14	30.17	29.74	30.67	910,759	30.087	0.89%
2016-08-03	0	44.75	44.75	44.90	44.75	45.50	755,133	34,105,580	45.165	29.91	29.91	30.01	29.91	30.41	1,129,941	30.184	-1.86%
2016-08-01	0	45.60	45.55	45.60	44.20	46.10	1,062,061	48,342,938	45.518	30.47	30.44	30.47	29.54	30.81	1,589,211	30.419	4.35%
2016-07-29	0	43.70	43.70	43.80	43.70	46.30	1,409,814	62,832,902	44.568	29.20	29.20	29.27	29.20	30.94	2,109,570	29.785	-4.27%
2016-07-28	0	45.65	45.45	45.65	44.65	45.65	831,500	37,681,551	45.318	30.51	30.37	30.51	29.84	30.51	1,244,212	30.285	1.00%
2016-07-27	0	45.20	45.00	45.30	44.95	46.05	1,010,803	45,924,171	45.433	30.21	30.07	30.27	30.04	30.77	1,512,511	30.363	-1.42%
2016-07-26	0	45.85	45.70	45.85	45.65	46.75	1,239,792	57,000,271	45.976	30.64	30.54	30.64	30.51	31.24	1,855,158	30.725	-0.33%
2016-07-25	0	46.00	45.85	46.00	45.55	46.25	618,000	28,380,625	45.923	30.74	30.64	30.74	30.44	30.91	924,742	30.690	0.88%
2016-07-22	0	45.60	45.60	45.65	45.25	46.25	626,224	28,668,726	45.780	30.47	30.47	30.51	30.24	30.91	937,048	30.595	-0.87%
2016-07-21	0	46.00	45.90	46.00	45.25	46.50	1,642,215	75,664,211	46.074	30.74	30.67	30.74	30.24	31.08	2,457,323	30.791	0.55%
2016-07-20	0	45.75	45.65	45.75	45.15	46.35	2,163,889	99,159,283	45.825	30.57	30.51	30.57	30.17	30.98	3,237,928	30.624	0.44%
2016-07-19	0	45.55	45.55	45.65	45.20	46.95	1,038,600	47,547,035	45.780	30.44	30.44	30.51	30.21	31.38	1,554,105	30.594	-1.83%
2016-07-18	0	46.40	46.35	46.40	45.60	46.45	836,205	38,631,088	46.198	31.01	30.98	31.01	30.47	31.04	1,251,252	30.874	1.64%
2016-07-15	0	45.65	45.60	45.90	45.20	46.50	993,500	45,582,478	45.881	30.51	30.47	30.67	30.21	31.08	1,486,620	30.662	1.00%
2016-07-14	0	45.20	45.00	45.25	44.65	45.25	1,012,033	45,558,962	45.017	30.21	30.07	30.24	29.84	30.24	1,514,352	30.085	0.67%
2016-07-13	0	44.90	44.90	45.05	44.45	45.35	1,919,022	85,974,152	44.801	30.01	30.01	30.11	29.71	30.31	2,871,522	29.940	0.34%
2016-07-12	0	44.75	44.70	44.80	44.25	45.05	1,498,137	66,792,717	44.584	29.91	29.87	29.94	29.57	30.11	2,241,732	29.795	-0.56%
2016-07-11	0	45.00	44.90	45.15	44.85	45.90	868,674	39,148,797	45.067	30.07	30.01	30.17	29.97	30.67	1,299,837	30.118	1.35%
2016-07-08	0	44.40	44.30	44.40	43.20	45.10	1,209,148	53,452,591	44.207	29.67	29.61	29.67	28.87	30.14	1,809,304	29.543	-1.33%
2016-07-07	0	45.00	44.80	44.95	44.00	45.15	1,483,157	66,217,136	44.646	30.07	29.94	30.04	29.40	30.17	2,219,317	29.837	1.81%
2016-07-06	0	44.20	44.10	44.20	43.80	44.60	1,447,181	64,161,184	44.335	29.54	29.47	29.54	29.27	29.81	2,165,484	29.629	-1.01%
2016-07-05	0	44.65	44.55	44.90	44.50	45.45	1,546,924	69,331,675	44.819	29.84	29.77	30.01	29.74	30.37	2,314,734	29.952	-1.65%
2016-07-04	0	45.40	45.15	45.20	43.40	45.45	2,034,843	91,408,329	44.922	30.34	30.17	30.21	29.00	30.37	3,044,830	30.021	3.65%
2016-06-30	0	43.80	43.80	43.95	41.55	44.00	3,339,730	144,934,190	43.397	29.27	29.27	29.37	27.77	29.40	4,997,393	29.002	5.67%
2016-06-29	0	41.45	41.35	41.50	39.90	41.50	1,129,000	46,341,115	41.046	27.70	27.63	27.73	26.66	27.73	1,689,375	27.431	3.88%
2016-06-28	0	39.90	39.85	40.00	39.45	40.15	1,716,618	68,308,051	39.792	26.66	26.63	26.73	26.36	26.83	2,568,655	26.593	-0.37%
2016-06-27	0	40.05	40.05	40.15	39.55	40.60	1,610,500	64,500,447	40.050	26.77	26.77	26.83	26.43	27.13	2,409,866	26.765	-0.87%
2016-06-24	0	40.40	40.40	40.50	39.30	41.80	2,003,214	81,276,710	40.573	27.00	27.00	27.07	26.26	27.93	2,997,502	27.115	-3.23%
2016-06-23	0	41.75	41.50	41.80	41.50	42.10	856,855	35,747,062	41.719	27.90	27.73	27.93	27.73	28.14	1,282,152	27.881	-0.24%
2016-06-22	0	41.85	41.85	42.05	41.35	42.50	2,153,747	90,547,805	42.042	27.97	27.97	28.10	27.63	28.40	3,222,752	28.096	-1.41%
2016-06-21	0	42.45	42.30	42.45	41.65	42.90	1,586,516	67,072,199	42.276	28.37	28.27	28.37	27.83	28.67	2,373,978	28.253	1.92%
2016-06-20	0	41.65	41.65	41.80	40.55	42.50	1,628,247	67,645,062	41.545	27.83	27.83	27.93	27.10	28.40	2,436,422	27.764	0.73%
2016-06-17	0	42.00	42.00	42.30	41.00	42.30	1,626,769	68,082,967	41.852	27.63	27.63	27.83	26.98	27.83	2,472,474	27.536	2.07%
2016-06-16	0	41.15	41.10	41.15	41.10	42.20	2,429,240	101,349,890	41.721	27.07	27.04	27.07	27.04	27.77	3,692,125	27.450	-2.37%
2016-06-15	0	42.15	42.15	42.40	41.15	42.75	1,800,204	75,672,994	42.036	27.73	27.73	27.90	27.07	28.13	2,736,073	27.658	0.60%
2016-06-14	0	41.90	41.85	42.00	41.25	42.25	3,349,559	140,139,704	41.838	27.57	27.54	27.63	27.14	27.80	5,090,888	27.528	1.70%
2016-06-13	0	41.20	41.10	41.40	40.60	41.40	1,521,289	62,759,588	41.254	27.11	27.04	27.24	26.71	27.24	2,312,159	27.143	-2.25%
2016-06-10	0	42.15	42.10	42.15	41.80	42.50	1,631,765	68,681,782	42.090	27.73	27.70	27.73	27.50	27.96	2,480,068	27.694	0.48%
2016-06-08	0	41.95	42.00	42.10	41.75	42.45	1,290,131	54,354,402	42.131	27.60	27.63	27.70	27.47	27.93	1,960,829	27.720	-0.12%
2016-06-07	0	42.00	41.95	42.10	41.05	42.30	3,042,000	127,500,975	41.914	27.63	27.60	27.70	27.01	27.83	4,623,439	27.577	0.00%
2016-06-06	0	42.00	41.80	42.00	41.30	42.05	1,361,040	56,888,226	41.798	27.63	27.50	27.63	27.17	27.67	2,068,601	27.501	1.20%
2016-06-03	0	41.50	41.45	41.60	41.00	42.10	1,256,098	52,446,097	41.753	27.30	27.27	27.37	26.98	27.70	1,909,103	27.472	0.73%
2016-06-02	0	41.20	41.20	41.45	40.40	41.75	1,458,180	60,320,874	41.367	27.11	27.11	27.27	26.58	27.47	2,216,241	27.218	1.98%
2016-06-01	0	40.40	40.40	40.45	40.40	41.70	2,511,915	102,812,155	40.930	26.58	26.58	26.61	26.58	27.44	3,817,780	26.930	0.00%
2016-05-31	0	40.40	40.35	40.85	39.90	41.15	7,461,365	302,885,197	40.594	26.58	26.55	26.88	26.25	27.07	11,340,291	26.709	0.87%
2016-05-30	0	40.05	40.00	40.05	39.00	40.15	2,903,860	115,628,912	39.819	26.35	26.32	26.35	25.66	26.42	4,413,484	26.199	1.52%
2016-05-27	0	39.45	39.45	39.50	38.50	39.50	2,147,400	83,548,564	38.907	25.96	25.96	25.99	25.33	25.99	3,263,765	25.599	2.20%
2016-05-26	0	38.60	38.65	38.85	38.50	39.20	1,214,117	46,965,704	38.683	25.40	25.43	25.56	25.33	25.79	1,845,298	25.452	-0.26%
2016-05-25	0	38.70	38.55	38.70	38.55	39.20	1,286,586	49,789,027	38.699	25.46	25.36	25.46	25.36	25.79	1,955,441	25.462	0.78%
2016-05-24	0	38.40	38.30	38.50	38.30	38.90	1,090,424	42,010,369	38.527	25.27	25.20	25.33	25.20	25.59	1,657,301	25.349	0.13%
2016-05-23	0	38.35	38.30	38.60	38.30	39.25	1,525,829	58,831,024	38.557	25.23	25.20	25.40	25.20	25.82	2,319,059	25.368	-1.79%
2016-05-20	0	39.05	39.00	39.05	38.25	39.20	2,343,343	91,434,290	39.019	25.69	25.66	25.69	25.17	25.79	3,561,573	25.672	0.51%
2016-05-19	0	38.85	38.70	38.95	38.60	38.95	1,017,000	39,538,062	38.877	25.56	25.46	25.63	25.40	25.63	1,545,706	25.579	-0.13%
2016-05-18	0	38.90	38.80	38.90	38.40	38.95	1,572,396	60,811,045	38.674	25.59	25.53	25.59	25.27	25.63	2,389,835	25.446	-0.13%
2016-05-17	0	38.95	38.90	38.95	38.05	39.05	1,490,881	57,780,629	38.756	25.63	25.59	25.63	25.04	25.69	2,265,943	25.500	1.30%
2016-05-16	0	38.45	38.40	38.60	38.00	38.60	795,619	30,533,954	38.378	25.30	25.27	25.40	25.00	25.40	1,209,236	25.251	-0.39%
2016-05-13	0	38.60	38.60	38.70	38.50	39.30	1,360,449	52,904,135	38.887	25.40	25.40	25.46	25.33	25.86	2,067,703	25.586	-1.03%
2016-05-12	0	39.00	38.95	39.00	38.60	39.35	948,533	36,922,781	38.926	25.66	25.63	25.66	25.40	25.89	1,441,645	25.612	0.39%
2016-05-11	0	38.85	38.80	38.90	38.00	39.00	10,235,884	390,228,899	38.124	25.56	25.53	25.59	25.00	25.66	15,557,195	25.084	0.91%
2016-05-10	0	38.50	38.30	38.50	37.60	38.65	1,589,631	60,801,739	38.249	25.33	25.20	25.33	24.74	25.43	2,416,030	25.166	2.26%
2016-05-09	0	37.65	37.55	37.60	37.55	38.55	1,542,474	58,580,505	37.978	24.77	24.71	24.74	24.71	25.36	2,344,357	24.988	-2.21%
2016-05-06	0	38.50	38.40	38.50	38.20	39.15	1,193,210	46,144,207	38.672	25.33	25.27	25.33	25.13	25.76	1,813,522	25.445	-0.77%
2016-05-05	0	38.80	38.75	38.90	38.75	39.65	1,765,704	69,086,255	39.127	25.53	25.50	25.59	25.50	26.09	2,683,637	25.744	-0.89%
2016-05-04	0	39.15	39.05	39.25	38.80	40.35	2,752,408	107,997,047	39.237	25.76	25.69	25.82	25.53	26.55	4,183,297	25.816	-3.33%
2016-05-03	0	40.50	40.25	40.50	40.20	41.00	2,087,212	84,483,178	40.477	26.65	26.48	26.65	26.45	26.98	3,172,287	26.632	-0.25%
2016-04-29	0	40.60	40.75	40.80	40.10	40.75	1,372,300	55,511,510	40.451	26.71	26.81	26.84	26.38	26.81	2,085,715	26.615	-0.37%
2016-04-28	0	40.75	40.70	40.75	40.40	41.45	1,180,160	48,138,951	40.790	26.81	26.78	26.81	26.58	27.27	1,793,688	26.838	-0.37%
2016-04-27	0	40.90	40.80	40.90	40.35	41.65	811,933	33,156,419	40.836	26.91	26.84	26.91	26.55	27.40	1,234,031	26.868	-1.80%
2016-04-26	0	41.65	41.55	41.80	40.95	41.85	2,424,921	100,150,507	41.301	27.40	27.34	27.50	26.94	27.54	3,685,560	27.174	1.09%
2016-04-25	0	41.20	41.10	41.30	41.10	41.60	1,420,000	58,537,887	41.224	27.11	27.04	27.17	27.04	27.37	2,158,213	27.123	-0.36%
2016-04-22	0	41.35	41.35	41.45	41.10	42.45	1,889,427	78,760,704	41.685	27.21	27.21	27.27	27.04	27.93	2,871,680	27.427	-2.82%
2016-04-21	0	42.55	42.40	42.55	41.80	42.80	1,685,531	71,626,359	42.495	28.00	27.90	28.00	27.50	28.16	2,561,785	27.960	2.04%
2016-04-20	0	41.70	41.40	41.80	41.40	43.25	2,306,310	96,795,514	41.970	27.44	27.24	27.50	27.24	28.46	3,505,287	27.614	-2.80%
2016-04-19	0	42.90	42.90	42.95	42.45	43.00	2,193,957	93,820,053	42.763	28.23	28.23	28.26	27.93	28.29	3,334,525	28.136	0.70%
2016-04-18	0	42.60	42.60	42.90	42.10	42.90	3,210,041	136,616,681	42.559	28.03	28.03	28.23	27.70	28.23	4,878,839	28.002	-0.93%
2016-04-15	0	43.00	43.00	43.15	42.15	43.35	2,870,024	122,571,277	42.707	28.29	28.29	28.39	27.73	28.52	4,362,058	28.099	0.70%
2016-04-14	0	42.70	42.50	42.70	42.35	43.85	2,462,946	105,220,085	42.721	28.09	27.96	28.09	27.86	28.85	3,743,353	28.109	-0.47%
2016-04-13	0	42.90	42.85	42.90	40.20	42.90	3,710,220	156,321,103	42.133	28.23	28.19	28.23	26.45	28.23	5,639,045	27.721	6.98%
2016-04-12	0	40.10	40.05	40.30	39.45	40.30	1,009,492	40,336,140	39.957	26.38	26.35	26.52	25.96	26.52	1,534,295	26.290	1.13%
2016-04-11	0	39.65	39.65	39.70	39.40	39.95	1,037,406	41,066,024	39.585	26.09	26.09	26.12	25.92	26.29	1,576,720	26.045	-0.75%
2016-04-08	0	39.95	39.90	39.95	39.20	40.00	1,661,303	65,914,402	39.676	26.29	26.25	26.29	25.79	26.32	2,524,962	26.105	0.00%
2016-04-07	0	39.95	39.70	40.00	38.80	40.00	2,965,500	116,299,563	39.218	26.29	26.12	26.32	25.53	26.32	4,507,169	25.803	2.44%
2016-04-06	0	39.00	38.75	39.10	37.95	39.10	1,715,540	66,367,754	38.686	25.66	25.50	25.73	24.97	25.73	2,607,395	25.454	2.63%
2016-04-05	0	38.00	38.00	38.20	37.85	38.90	4,154,013	158,957,987	38.266	25.00	25.00	25.13	24.90	25.59	6,313,552	25.177	-3.31%
2016-04-01	0	39.30	39.15	39.45	38.90	42.35	4,842,746	193,685,550	39.995	25.86	25.76	25.96	25.59	27.86	7,360,336	26.315	-7.42%
2016-03-31	0	42.45	42.45	42.65	40.35	42.75	3,141,247	132,138,025	42.065	27.93	27.93	28.06	26.55	28.13	4,774,281	27.677	3.41%
2016-03-30	0	41.05	41.00	41.25	39.45	41.25	1,423,050	57,704,650	40.550	27.01	26.98	27.14	25.96	27.14	2,162,848	26.680	5.66%
2016-03-29	0	38.85	38.55	38.85	38.50	40.40	2,421,800	94,550,695	39.041	25.56	25.36	25.56	25.33	26.58	3,680,817	25.687	-3.36%
2016-03-24	0	40.20	40.35	40.40	40.00	40.75	2,942,650	119,323,290	40.550	26.45	26.55	26.58	26.32	26.81	4,472,440	26.680	-1.47%
2016-03-23	0	40.80	40.60	40.90	40.10	41.65	1,507,700	61,603,626	40.859	26.84	26.71	26.91	26.38	27.40	2,291,505	26.883	-1.33%
2016-03-22	0	41.35	41.30	41.35	40.40	41.45	2,450,747	100,350,585	40.947	27.21	27.17	27.21	26.58	27.27	3,724,812	26.941	1.22%
2016-03-21	0	40.85	40.80	40.90	40.50	41.40	1,403,083	57,353,111	40.876	26.88	26.84	26.91	26.65	27.24	2,132,501	26.895	-1.33%
2016-03-18	0	41.40	41.20	41.30	40.65	41.50	1,586,616	65,386,028	41.211	27.24	27.11	27.17	26.75	27.30	2,411,447	27.115	1.35%
2016-03-17	0	40.85	40.60	40.95	40.50	41.25	1,363,762	55,631,140	40.792	26.88	26.71	26.94	26.65	27.14	2,072,738	26.839	1.74%
2016-03-16	0	40.15	40.10	40.20	39.70	41.40	1,267,046	51,065,708	40.303	26.42	26.38	26.45	26.12	27.24	1,925,743	26.517	-2.67%
2016-03-15	0	41.25	41.10	41.25	40.60	41.25	3,688,650	151,005,998	40.938	27.14	27.04	27.14	26.71	27.14	5,606,262	26.935	1.35%
2016-03-14	0	40.70	40.60	40.75	40.55	41.15	1,833,959	74,637,656	40.698	26.78	26.71	26.81	26.68	27.07	2,787,376	26.777	0.00%
2016-03-11	0	40.70	40.70	40.75	39.95	40.85	2,209,439	89,469,226	40.494	26.78	26.78	26.81	26.29	26.88	3,358,056	26.643	1.88%
2016-03-10	0	39.95	39.90	39.95	39.40	40.30	1,898,430	75,780,972	39.918	26.29	26.25	26.29	25.92	26.52	2,885,363	26.264	0.88%
2016-03-09	0	39.60	39.55	39.60	38.85	39.85	671,051	26,401,467	39.343	26.05	26.02	26.05	25.56	26.22	1,019,909	25.886	-0.25%
2016-03-08	0	39.70	39.60	39.70	39.30	40.50	2,571,699	101,875,805	39.614	26.12	26.05	26.12	25.86	26.65	3,908,644	26.064	0.25%
2016-03-07	0	39.60	39.45	39.65	39.20	40.05	2,765,977	109,693,785	39.658	26.05	25.96	26.09	25.79	26.35	4,203,920	26.093	1.02%
2016-03-04	0	39.20	39.15	39.20	38.75	39.50	1,225,000	48,019,875	39.200	25.79	25.76	25.79	25.50	25.99	1,861,839	25.792	1.69%
2016-03-03	0	38.55	38.50	38.60	37.90	38.75	2,181,242	83,182,459	38.135	25.36	25.33	25.40	24.94	25.50	3,315,200	25.091	1.05%
2016-03-02	0	38.15	37.95	38.25	37.25	38.30	1,527,915	57,890,620	37.889	25.10	24.97	25.17	24.51	25.20	2,322,229	24.929	2.42%
2016-03-01	0	37.25	37.15	37.25	36.10	37.30	1,464,500	54,151,675	36.976	24.51	24.44	24.51	23.75	24.54	2,225,847	24.329	3.04%
2016-02-29	0	36.15	36.05	36.25	35.65	37.30	1,663,108	60,250,907	36.228	23.78	23.72	23.85	23.46	24.54	2,527,705	23.836	-1.77%
2016-02-26	0	36.80	36.70	36.85	35.50	36.90	2,037,854	73,713,275	36.172	24.21	24.15	24.25	23.36	24.28	3,097,269	23.799	5.44%
2016-02-25	0	34.90	34.70	34.90	34.35	35.60	1,186,005	41,273,446	34.800	22.96	22.83	22.96	22.60	23.42	1,802,571	22.897	-1.55%
2016-02-24	0	35.45	35.55	35.60	35.25	36.05	1,233,580	43,858,535	35.554	23.32	23.39	23.42	23.19	23.72	1,874,879	23.393	-1.80%
2016-02-23	0	36.10	36.05	36.10	35.85	36.60	811,500	29,324,987	36.137	23.75	23.72	23.75	23.59	24.08	1,233,373	23.776	-0.82%
2016-02-22	0	36.40	36.35	36.45	35.80	36.55	1,275,956	46,341,077	36.319	23.95	23.92	23.98	23.55	24.05	1,939,285	23.896	2.25%
2016-02-19	0	35.60	35.45	35.70	35.20	35.85	1,430,952	50,846,040	35.533	23.42	23.32	23.49	23.16	23.59	2,174,858	23.379	1.14%
2016-02-18	0	35.20	35.10	35.20	34.70	35.35	3,698,780	129,593,831	35.037	23.16	23.09	23.16	22.83	23.26	5,621,658	23.053	3.07%
2016-02-17	0	34.15	34.10	34.20	33.60	34.45	14,469,023	492,289,340	34.024	22.47	22.44	22.50	22.11	22.67	21,991,008	22.386	0.15%
2016-02-16	0	34.10	33.95	34.05	33.70	34.80	4,298,191	146,756,894	34.144	22.44	22.34	22.40	22.17	22.90	6,532,684	22.465	0.74%
2016-02-15	0	33.85	33.75	33.95	32.75	34.15	2,524,000	84,557,374	33.501	22.27	22.21	22.34	21.55	22.47	3,836,147	22.042	3.52%
2016-02-12	0	32.70	32.60	32.90	32.40	32.95	2,319,891	75,819,248	32.682	21.52	21.45	21.65	21.32	21.68	3,525,929	21.503	0.15%
2016-02-11	0	32.65	32.50	32.65	32.45	33.95	4,363,585	144,058,688	33.014	21.48	21.38	21.48	21.35	22.34	6,632,074	21.722	-7.11%
2016-02-05	0	35.15	35.00	35.35	34.10	39.85	5,718,862	202,732,098	35.450	23.13	23.03	23.26	22.44	26.22	8,691,916	23.324	-7.62%
2016-02-04	1	-	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	0.00%
2016-02-03	0	38.05	38.20	38.25	37.40	38.20	1,543,686	58,345,470	37.796	25.04	25.13	25.17	24.61	25.13	2,346,199	24.868	-2.56%
2016-02-02	0	39.05	38.95	39.20	38.80	39.60	983,969	38,538,936	39.167	25.69	25.63	25.79	25.53	26.05	1,495,503	25.770	-0.26%
2016-02-01	0	39.15	39.00	39.15	38.30	39.20	1,527,716	59,289,389	38.809	25.76	25.66	25.76	25.20	25.79	2,321,927	25.535	1.42%
2016-01-29	0	38.60	38.50	38.90	37.90	39.00	1,859,000	71,797,194	38.621	25.40	25.33	25.59	24.94	25.66	2,825,435	25.411	0.13%
2016-01-28	0	38.55	38.35	38.55	38.00	39.00	1,314,000	50,593,650	38.504	25.36	25.23	25.36	25.00	25.66	1,997,107	25.333	0.13%
2016-01-27	0	38.50	38.35	38.55	37.55	38.70	1,542,000	59,053,901	38.297	25.33	25.23	25.36	24.71	25.46	2,343,637	25.198	1.99%
2016-01-26	0	37.75	37.70	37.85	37.45	38.80	1,840,716	70,021,885	38.041	24.84	24.80	24.90	24.64	25.53	2,797,646	25.029	-2.96%
2016-01-25	0	38.90	38.90	38.95	38.20	38.95	2,552,000	98,571,962	38.625	25.59	25.59	25.63	25.13	25.63	3,878,704	25.414	2.37%
2016-01-22	0	38.00	37.95	38.05	37.85	40.05	1,973,000	75,522,514	38.278	25.00	24.97	25.04	24.90	26.35	2,998,700	25.185	-1.04%
2016-01-21	0	38.40	38.40	38.55	38.20	40.65	1,705,998	66,124,734	38.760	25.27	25.27	25.36	25.13	26.75	2,592,892	25.502	-2.78%
2016-01-20	0	39.50	39.20	39.55	39.00	40.10	1,188,716	46,887,868	39.444	25.99	25.79	26.02	25.66	26.38	1,806,692	25.952	-2.35%
2016-01-19	0	40.45	40.15	40.45	39.50	40.45	787,139	31,487,505	40.002	26.61	26.42	26.61	25.99	26.61	1,196,348	26.320	1.38%
2016-01-18	0	39.90	39.70	39.90	39.70	40.55	1,046,000	41,774,750	39.938	26.25	26.12	26.25	26.12	26.68	1,589,782	26.277	-1.60%
2016-01-15	0	40.55	40.25	40.55	40.00	40.60	1,973,016	79,461,957	40.274	26.68	26.48	26.68	26.32	26.71	2,998,724	26.499	0.25%
2016-01-14	0	40.45	40.55	40.70	40.00	41.00	1,720,000	69,585,187	40.457	26.61	26.68	26.78	26.32	26.98	2,614,173	26.618	-1.94%
2016-01-13	0	41.25	41.25	41.40	41.15	42.30	891,891	37,126,791	41.627	27.14	27.14	27.24	27.07	27.83	1,355,557	27.389	0.61%
2016-01-12	0	41.00	40.90	41.25	40.90	42.50	2,169,369	89,716,276	41.356	26.98	26.91	27.14	26.91	27.96	3,297,155	27.210	-2.73%
2016-01-11	0	42.15	42.15	42.60	42.10	43.90	1,728,861	73,628,511	42.588	27.73	27.73	28.03	27.70	28.88	2,627,641	28.021	-3.99%
2016-01-08	0	43.90	43.75	44.15	42.15	44.85	2,141,727	93,921,832	43.853	28.88	28.79	29.05	27.73	29.51	3,255,143	28.853	1.62%
2016-01-07	0	43.20	43.20	43.25	42.90	45.10	1,811,508	78,420,120	43.290	28.42	28.42	28.46	28.23	29.67	2,753,253	28.483	-4.21%
2016-01-06	0	45.10	45.10	45.15	45.00	45.30	1,513,644	68,327,022	45.141	29.67	29.67	29.71	29.61	29.81	2,300,539	29.700	-0.55%
2016-01-05	0	45.35	45.15	45.45	44.90	46.50	1,055,218	48,007,369	45.495	29.84	29.71	29.90	29.54	30.59	1,603,792	29.934	-1.20%
2016-01-04	0	45.90	45.80	46.00	45.65	47.70	664,888	30,726,154	46.213	30.20	30.13	30.27	30.04	31.38	1,010,542	30.406	-2.24%
2015-12-31	0	46.95	46.85	47.00	46.75	47.75	1,555,302	73,396,966	47.191	30.89	30.83	30.92	30.76	31.42	2,363,854	31.050	-0.32%
2015-12-30	0	47.10	46.95	47.20	46.40	47.35	1,905,129	89,670,625	47.068	30.99	30.89	31.06	30.53	31.15	2,895,545	30.968	0.75%
2015-12-29	0	46.75	46.60	46.75	45.85	46.90	830,766	38,660,536	46.536	30.76	30.66	30.76	30.17	30.86	1,262,655	30.618	1.96%
2015-12-28	0	45.85	45.85	46.00	45.75	46.90	748,833	34,587,520	46.189	30.17	30.17	30.27	30.10	30.86	1,138,127	30.390	-1.29%
2015-12-24	0	46.45	46.35	46.50	45.70	46.60	270,000	12,542,745	46.455	30.56	30.50	30.59	30.07	30.66	410,364	30.565	0.54%
2015-12-23	0	46.20	46.00	46.20	45.35	46.20	1,032,937	47,299,099	45.791	30.40	30.27	30.40	29.84	30.40	1,569,928	30.128	2.33%
2015-12-22	0	45.15	45.25	45.35	45.05	45.65	863,264	39,051,496	45.237	29.71	29.77	29.84	29.64	30.04	1,312,048	29.764	-0.88%
2015-12-21	0	45.55	45.55	45.70	45.50	46.50	891,223	40,833,566	45.817	29.97	29.97	30.07	29.94	30.59	1,354,541	30.146	-1.41%
2015-12-18	0	46.20	46.10	46.40	45.70	46.45	1,926,991	88,678,891	46.019	30.40	30.33	30.53	30.07	30.56	2,928,772	30.279	-0.54%
2015-12-17	0	46.45	46.15	46.45	45.80	46.95	1,400,466	64,919,918	46.356	30.56	30.36	30.56	30.13	30.89	2,128,524	30.500	0.98%
2015-12-16	0	46.00	45.85	46.05	44.75	46.05	1,852,074	84,443,055	45.594	30.27	30.17	30.30	29.44	30.30	2,814,908	29.999	2.56%
2015-12-15	0	44.85	44.70	44.90	44.70	45.55	1,660,558	74,680,014	44.973	29.51	29.41	29.54	29.41	29.97	2,523,829	29.590	-0.22%
2015-12-14	0	44.95	45.05	45.10	44.65	45.60	2,233,648	100,642,482	45.057	29.57	29.64	29.67	29.38	30.00	3,394,851	29.646	-2.81%
2015-12-11	0	46.25	46.20	46.30	45.25	46.35	2,393,664	109,741,528	45.847	30.43	30.40	30.46	29.77	30.50	3,638,054	30.165	0.33%
2015-12-10	0	46.10	46.05	46.20	45.85	46.65	1,879,751	86,566,859	46.052	30.33	30.30	30.40	30.17	30.69	2,856,974	30.300	-0.65%
2015-12-09	0	46.40	46.35	46.40	46.05	46.80	1,694,058	78,663,096	46.435	30.53	30.50	30.53	30.30	30.79	2,574,745	30.552	-1.28%
2015-12-08	0	47.00	47.00	47.10	46.55	48.00	1,290,912	60,710,780	47.029	30.92	30.92	30.99	30.63	31.58	1,962,016	30.943	-1.47%
2015-12-07	0	47.70	47.65	47.75	46.95	48.00	1,768,140	83,626,256	47.296	31.38	31.35	31.42	30.89	31.58	2,687,340	31.119	1.49%
2015-12-04	0	47.00	46.80	47.05	45.85	47.45	2,690,008	125,238,083	46.557	30.92	30.79	30.96	30.17	31.22	4,088,458	30.632	-1.47%
2015-12-03	0	47.70	47.75	47.80	47.10	47.75	760,347	36,113,329	47.496	31.38	31.42	31.45	30.99	31.42	1,155,627	31.250	1.17%
2015-12-02	0	47.15	47.15	47.25	47.10	48.10	4,002,660	190,222,602	47.524	31.02	31.02	31.09	30.99	31.65	6,083,516	31.269	-1.46%
2015-12-01	0	47.85	47.85	48.10	47.65	48.20	3,604,872	172,978,523	47.985	31.48	31.48	31.65	31.35	31.71	5,478,930	31.572	-1.03%
2015-11-30	0	48.35	47.95	48.55	47.55	48.60	6,520,249	313,772,755	48.123	31.81	31.55	31.94	31.29	31.98	9,909,919	31.662	-0.41%
2015-11-27	0	48.55	48.50	48.65	48.10	50.05	1,902,860	92,516,764	48.620	31.94	31.91	32.01	31.65	32.93	2,892,096	31.990	-1.52%
2015-11-26	0	49.30	49.25	49.40	48.75	50.05	1,790,837	88,295,145	49.304	32.44	32.40	32.50	32.08	32.93	2,721,836	32.440	-0.80%
2015-11-25	0	49.70	49.40	49.75	49.10	50.35	1,891,790	93,724,480	49.543	32.70	32.50	32.73	32.31	33.13	2,875,271	32.597	-1.68%
2015-11-24	0	50.55	50.35	50.60	50.05	50.75	1,409,772	71,030,830	50.385	33.26	33.13	33.29	32.93	33.39	2,142,668	33.151	-0.49%
2015-11-23	0	50.80	50.80	50.85	50.40	51.30	2,595,047	131,675,099	50.741	33.42	33.42	33.46	33.16	33.75	3,944,129	33.385	0.79%
2015-11-20	0	50.40	50.40	50.50	50.00	51.60	3,212,429	162,956,307	50.727	33.16	33.16	33.23	32.90	33.95	4,882,469	33.376	0.00%
2015-11-19	0	50.40	50.40	50.60	48.25	50.60	6,991,880	345,600,832	49.429	33.16	33.16	33.29	31.75	33.29	10,626,736	32.522	4.89%
2015-11-18	0	48.05	48.05	48.10	47.05	48.20	4,959,651	237,296,529	47.845	31.61	31.61	31.65	30.96	31.71	7,538,016	31.480	1.26%
2015-11-17	0	47.45	47.30	47.50	47.20	48.70	2,302,000	110,287,883	47.910	31.22	31.12	31.25	31.06	32.04	3,498,737	31.522	0.85%
2015-11-16	0	47.05	47.05	47.25	47.00	48.00	3,412,900	161,721,719	47.385	30.96	30.96	31.09	30.92	31.58	5,187,158	31.177	-1.05%
2015-11-13	0	47.55	47.40	47.75	47.40	48.50	1,806,243	86,230,947	47.741	31.29	31.19	31.42	31.19	31.91	2,745,251	31.411	-0.11%
2015-11-12	0	47.60	47.40	47.65	47.00	47.75	566,000	26,815,787	47.378	31.32	31.19	31.35	30.92	31.42	860,245	31.172	1.60%
2015-11-11	0	46.85	46.85	46.90	46.55	47.45	1,323,955	62,133,522	46.930	30.83	30.83	30.86	30.63	31.22	2,012,237	30.878	-0.21%
2015-11-10	0	46.95	46.85	47.00	46.80	48.30	1,441,000	68,517,329	47.548	30.89	30.83	30.92	30.79	31.78	2,190,130	31.285	-2.29%
2015-11-09	0	48.05	48.05	48.10	47.95	48.80	1,449,530	69,948,827	48.256	31.61	31.61	31.65	31.55	32.11	2,203,095	31.750	-0.62%
2015-11-06	0	48.35	48.35	48.40	48.25	49.05	971,797	47,175,790	48.545	31.81	31.81	31.84	31.75	32.27	1,477,003	31.940	-0.82%
2015-11-05	0	48.75	48.50	48.75	48.20	49.05	986,732	48,035,174	48.681	32.08	31.91	32.08	31.71	32.27	1,499,703	32.030	0.52%
2015-11-04	0	48.50	48.35	48.55	48.20	49.50	1,566,090	76,033,761	48.550	31.91	31.81	31.94	31.71	32.57	2,380,250	31.944	0.73%
2015-11-03	0	48.15	48.10	48.20	47.85	49.05	1,006,575	48,534,875	48.218	31.68	31.65	31.71	31.48	32.27	1,529,861	31.725	-1.13%
2015-11-02	0	48.70	48.70	48.80	48.50	49.40	1,173,480	57,329,824	48.855	32.04	32.04	32.11	31.91	32.50	1,783,535	32.144	-0.92%
2015-10-30	0	49.15	49.05	49.25	48.90	49.90	1,475,564	72,711,815	49.277	32.34	32.27	32.40	32.17	32.83	2,242,663	32.422	0.00%
2015-10-29	0	49.15	49.05	49.25	49.00	49.90	1,267,000	62,551,671	49.370	32.34	32.27	32.40	32.24	32.83	1,925,673	32.483	-1.01%
2015-10-28	0	49.65	49.65	49.80	49.40	50.75	1,024,085	51,081,780	49.880	32.67	32.67	32.77	32.50	33.39	1,556,474	32.819	-1.68%
2015-10-27	0	50.50	50.50	50.55	50.00	51.35	1,422,254	71,701,810	50.414	33.23	33.23	33.26	32.90	33.79	2,161,639	33.170	-1.37%
2015-10-26	0	51.20	51.15	51.20	50.90	52.60	2,506,800	128,592,790	51.298	33.69	33.65	33.69	33.49	34.61	3,810,006	33.751	-0.49%
2015-10-23	0	51.45	51.35	51.45	51.10	52.05	4,434,072	228,169,961	51.458	33.85	33.79	33.85	33.62	34.25	6,739,205	33.857	1.18%
2015-10-22	0	50.85	50.65	50.85	49.75	50.90	5,030,127	251,923,319	50.083	33.46	33.33	33.46	32.73	33.49	7,645,130	32.952	1.19%
2015-10-20	0	50.25	50.05	50.25	49.95	50.40	1,348,072	67,693,916	50.215	33.06	32.93	33.06	32.86	33.16	2,048,892	33.039	-0.50%
2015-10-19	0	50.50	50.40	50.50	50.30	51.25	1,368,026	69,254,503	50.624	33.23	33.16	33.23	33.09	33.72	2,079,219	33.308	-0.59%
2015-10-16	0	50.80	50.60	50.70	50.40	51.35	1,755,052	89,220,278	50.836	33.42	33.29	33.36	33.16	33.79	2,667,448	33.448	1.60%
2015-10-15	0	50.00	49.90	50.00	49.30	50.10	2,031,351	101,478,837	49.956	32.90	32.83	32.90	32.44	32.96	3,087,386	32.869	1.42%
2015-10-14	0	49.30	49.30	49.45	49.05	49.80	1,225,527	60,537,312	49.397	32.44	32.44	32.54	32.27	32.77	1,862,640	32.501	-0.80%
2015-10-13	0	49.70	49.65	49.70	49.15	50.20	2,171,854	107,692,111	49.585	32.70	32.67	32.70	32.34	33.03	3,300,932	32.625	-0.50%
2015-10-12	0	49.95	49.85	49.95	49.10	50.05	904,451	44,974,809	49.726	32.86	32.80	32.86	32.31	32.93	1,374,646	32.717	1.83%
2015-10-09	0	49.05	48.75	49.05	48.40	50.55	960,099	47,456,130	49.428	32.27	32.08	32.27	31.84	33.26	1,459,224	32.521	-0.51%
2015-10-08	0	49.30	49.25	49.30	48.65	50.10	1,569,226	77,571,250	49.433	32.44	32.40	32.44	32.01	32.96	2,385,017	32.524	-0.70%
2015-10-07	0	49.65	49.60	49.95	47.85	50.05	2,439,421	120,287,621	49.310	32.67	32.63	32.86	31.48	32.93	3,707,598	32.444	3.76%
2015-10-06	0	47.85	47.70	47.75	47.65	48.80	1,728,500	83,297,141	48.190	31.48	31.38	31.42	31.35	32.11	2,627,092	31.707	0.84%
2015-10-05	0	47.45	47.40	47.80	47.40	48.25	1,233,347	58,779,412	47.658	31.22	31.19	31.45	31.19	31.75	1,874,525	31.357	0.42%
2015-10-02	0	47.25	47.05	47.20	46.00	47.65	1,962,614	92,158,563	46.957	31.09	30.96	31.06	30.27	31.35	2,982,915	30.895	2.38%
2015-09-30	0	46.45	46.15	46.45	44.80	46.50	2,243,766	102,656,695	45.752	30.36	30.17	30.36	29.29	30.40	3,432,397	29.908	4.50%
2015-09-29	0	44.45	44.30	44.50	43.50	45.55	3,065,760	137,364,958	44.806	29.06	28.96	29.09	28.44	29.78	4,689,841	29.290	-5.53%
2015-09-25	0	47.05	47.00	47.05	46.10	47.55	1,463,000	68,899,999	47.095	30.76	30.72	30.76	30.14	31.08	2,238,022	30.786	-0.95%
2015-09-24	0	47.50	47.40	47.55	47.15	48.30	1,026,003	48,764,129	47.528	31.05	30.99	31.08	30.82	31.57	1,569,526	31.069	-0.11%
2015-09-23	0	47.55	47.45	47.90	47.15	48.80	1,091,500	51,982,625	47.625	31.08	31.02	31.31	30.82	31.90	1,669,720	31.133	-3.65%
2015-09-22	0	49.35	49.20	49.45	48.75	49.70	654,001	32,274,309	49.349	32.26	32.16	32.33	31.87	32.49	1,000,457	32.260	1.75%
2015-09-21	0	48.50	48.35	48.80	48.15	49.95	534,532	26,086,827	48.803	31.70	31.61	31.90	31.48	32.65	817,699	31.903	-2.90%
2015-09-18	0	49.95	49.65	50.00	48.70	50.30	3,406,300	169,882,009	49.873	32.65	32.46	32.69	31.84	32.88	5,210,781	32.602	3.63%
2015-09-17	0	48.20	48.15	48.50	48.10	49.80	3,080,232	150,334,419	48.806	31.51	31.48	31.70	31.44	32.55	4,711,979	31.905	-1.33%
2015-09-16	0	48.85	48.70	49.00	47.95	49.50	1,616,116	78,430,623	48.530	31.93	31.84	32.03	31.35	32.36	2,472,250	31.724	1.03%
2015-09-15	0	48.35	48.25	48.40	47.65	49.65	1,587,382	76,372,431	48.112	31.61	31.54	31.64	31.15	32.46	2,428,295	31.451	-1.93%
2015-09-14	0	49.30	49.25	49.30	48.65	49.90	1,597,600	78,767,749	49.304	32.23	32.19	32.23	31.80	32.62	2,443,926	32.230	-0.30%
2015-09-11	0	49.45	49.45	49.50	48.70	50.40	4,483,247	220,811,197	49.253	32.33	32.33	32.36	31.84	32.95	6,858,239	32.196	2.70%
2015-09-10	0	48.15	47.90	48.10	45.00	48.20	9,232,695	427,397,352	46.292	31.48	31.31	31.44	29.42	31.51	14,123,698	30.261	5.48%
2015-09-09	0	45.65	45.55	45.95	44.55	46.30	3,961,353	180,827,980	45.648	29.84	29.78	30.04	29.12	30.27	6,059,872	29.840	4.22%
2015-09-08	0	43.80	43.75	44.05	42.30	44.60	1,721,231	74,764,968	43.437	28.63	28.60	28.80	27.65	29.16	2,633,050	28.395	1.86%
2015-09-07	0	43.00	42.95	43.00	42.70	44.85	2,811,605	121,863,713	43.343	28.11	28.08	28.11	27.91	29.32	4,301,048	28.333	-2.60%
2015-09-04	0	44.15	44.10	44.40	43.45	45.05	1,330,989	59,216,821	44.491	28.86	28.83	29.02	28.40	29.45	2,036,078	29.084	0.80%
2015-09-02	0	43.80	43.75	44.05	42.40	45.10	3,770,009	166,852,344	44.258	28.63	28.60	28.80	27.72	29.48	5,767,164	28.931	-1.79%
2015-09-01	0	44.60	44.50	44.60	44.05	45.00	5,071,177	226,692,655	44.702	29.16	29.09	29.16	28.80	29.42	7,757,624	29.222	-1.44%
2015-08-31	0	45.25	45.25	45.30	44.60	46.90	3,835,188	173,743,335	45.302	29.58	29.58	29.61	29.16	30.66	5,866,872	29.614	-1.09%
2015-08-28	0	45.75	45.70	45.75	44.50	46.05	3,434,284	156,360,017	45.529	29.91	29.87	29.91	29.09	30.10	5,253,590	29.763	4.81%
2015-08-27	0	43.65	43.60	43.70	43.10	44.20	3,666,248	160,101,515	43.669	28.53	28.50	28.57	28.17	28.89	5,608,436	28.547	2.71%
2015-08-26	0	42.50	42.35	42.55	41.60	43.40	2,363,600	100,413,401	42.483	27.78	27.68	27.82	27.19	28.37	3,615,713	27.771	1.19%
2015-08-25	0	42.00	42.00	42.20	40.75	43.85	4,059,637	169,951,717	41.864	27.46	27.46	27.59	26.64	28.66	6,210,222	27.366	-1.98%
2015-08-24	0	42.85	42.70	42.75	42.50	45.05	1,786,324	77,253,648	43.247	28.01	27.91	27.95	27.78	29.45	2,732,626	28.271	-6.54%
2015-08-21	0	45.85	45.80	46.10	45.00	46.70	1,912,000	87,872,330	45.958	29.97	29.94	30.14	29.42	30.53	2,924,878	30.043	-1.93%
2015-08-20	0	46.75	46.70	46.85	46.60	48.90	1,310,850	62,030,698	47.321	30.56	30.53	30.63	30.46	31.97	2,005,270	30.934	-4.49%
2015-08-19	0	48.95	48.85	49.00	48.70	49.70	956,080	46,949,515	49.106	32.00	31.93	32.03	31.84	32.49	1,462,562	32.101	-1.01%
2015-08-18	0	49.45	49.45	49.50	49.15	51.00	1,900,832	95,119,604	50.041	32.33	32.33	32.36	32.13	33.34	2,907,794	32.712	-0.90%
2015-08-17	0	49.90	49.80	50.05	49.70	51.10	2,184,660	109,725,155	50.225	32.62	32.55	32.72	32.49	33.40	3,341,980	32.832	-1.67%
2015-08-14	0	50.75	50.70	50.75	50.55	51.95	1,577,000	80,456,861	51.019	33.18	33.14	33.18	33.04	33.96	2,412,413	33.351	-0.49%
2015-08-13	0	51.00	51.00	51.25	50.85	52.55	2,098,750	107,890,788	51.407	33.34	33.34	33.50	33.24	34.35	3,210,559	33.605	-4.23%
2015-08-12	0	53.25	53.15	53.30	53.00	54.70	543,224	29,005,209	53.395	34.81	34.74	34.84	34.65	35.76	830,996	34.904	-3.01%
2015-08-11	0	54.90	54.75	55.00	54.80	56.20	564,959	31,314,077	55.427	35.89	35.79	35.95	35.82	36.74	864,245	36.233	-0.63%
2015-08-10	0	55.25	55.25	55.30	54.70	55.50	697,000	38,445,219	55.158	36.12	36.12	36.15	35.76	36.28	1,066,234	36.057	-0.81%
2015-08-07	0	55.70	55.60	55.75	55.60	56.75	511,411	28,736,859	56.191	36.41	36.35	36.44	36.35	37.10	782,330	36.732	-1.50%
2015-08-06	0	56.55	56.50	56.55	56.10	57.00	968,819	54,672,522	56.432	36.97	36.93	36.97	36.67	37.26	1,482,049	36.890	0.00%
2015-08-05	0	56.55	56.15	56.60	55.65	56.60	599,869	33,728,374	56.226	36.97	36.71	37.00	36.38	37.00	917,649	36.755	0.98%
2015-08-04	0	56.00	55.90	56.05	55.50	56.65	1,583,925	89,331,743	56.399	36.61	36.54	36.64	36.28	37.03	2,423,006	36.868	-1.58%
2015-08-03	0	56.90	56.65	56.95	55.80	57.80	1,446,840	81,793,538	56.533	37.20	37.03	37.23	36.48	37.78	2,213,301	36.955	-0.26%
2015-07-31	0	57.05	57.00	57.05	55.40	57.05	1,511,480	85,102,705	56.304	37.29	37.26	37.29	36.22	37.29	2,312,184	36.806	2.79%
2015-07-30	0	55.50	55.30	55.50	53.25	55.70	1,156,000	63,949,718	55.320	36.28	36.15	36.28	34.81	36.41	1,768,389	36.163	4.23%
2015-07-29	0	53.25	53.20	53.55	52.75	54.50	837,000	44,642,486	53.336	34.81	34.78	35.01	34.48	35.63	1,280,399	34.866	-0.47%
2015-07-28	0	53.50	53.50	53.65	51.55	54.80	1,034,134	55,439,557	53.610	34.97	34.97	35.07	33.70	35.82	1,581,965	35.045	1.61%
2015-07-27	0	52.65	52.55	52.80	52.00	56.75	1,100,444	58,500,183	53.161	34.42	34.35	34.52	33.99	37.10	1,683,402	34.751	-6.81%
2015-07-24	0	56.50	56.50	56.65	55.70	57.05	923,000	52,023,475	56.363	36.93	36.93	37.03	36.41	37.29	1,411,958	36.845	-0.18%
2015-07-23	0	56.60	56.40	56.60	56.40	58.70	1,982,500	113,816,730	57.411	37.00	36.87	37.00	36.87	38.37	3,032,726	37.530	-1.57%
2015-07-22	0	57.50	57.35	57.65	57.15	57.75	1,541,622	88,528,975	57.426	37.59	37.49	37.69	37.36	37.75	2,358,293	37.539	0.26%
2015-07-21	0	57.35	57.30	57.55	56.35	57.75	542,701	31,122,353	57.347	37.49	37.46	37.62	36.84	37.75	830,196	37.488	1.33%
2015-07-20	0	56.60	56.55	56.90	56.15	57.95	571,000	32,505,500	56.927	37.00	36.97	37.20	36.71	37.88	873,486	37.214	0.44%
2015-07-17	0	56.35	56.20	56.45	55.50	56.45	889,500	49,852,697	56.046	36.84	36.74	36.90	36.28	36.90	1,360,711	36.637	0.54%
2015-07-16	0	56.05	55.75	56.10	55.15	56.20	643,032	35,935,395	55.884	36.64	36.44	36.67	36.05	36.74	983,677	36.532	1.08%
2015-07-15	0	55.45	55.35	55.50	55.30	56.25	897,604	49,966,059	55.666	36.25	36.18	36.28	36.15	36.77	1,373,108	36.389	-0.36%
2015-07-14	0	55.65	55.40	55.85	54.45	56.05	1,130,452	62,355,368	55.160	36.38	36.22	36.51	35.59	36.64	1,729,307	36.058	0.63%
2015-07-13	0	55.30	55.25	55.40	54.60	55.70	1,039,092	57,302,456	55.147	36.15	36.12	36.22	35.69	36.41	1,589,549	36.050	0.36%
2015-07-10	0	55.10	55.00	55.10	54.15	55.60	1,430,000	78,605,200	54.969	36.02	35.95	36.02	35.40	36.35	2,187,540	35.933	1.29%
2015-07-09	0	54.40	54.15	54.40	50.15	55.00	2,734,559	145,047,880	53.043	35.56	35.40	35.56	32.78	35.95	4,183,187	34.674	4.41%
2015-07-08	0	52.10	52.00	52.20	49.70	53.45	2,750,123	140,988,970	51.266	34.06	33.99	34.12	32.49	34.94	4,206,996	33.513	-2.89%
2015-07-07	0	53.65	53.60	53.80	53.50	56.55	1,699,789	93,298,690	54.888	35.07	35.04	35.17	34.97	36.97	2,600,249	35.881	-4.28%
2015-07-06	0	56.05	56.00	56.10	54.10	58.00	1,449,000	80,754,537	55.731	36.64	36.61	36.67	35.37	37.91	2,216,605	36.432	-3.28%
2015-07-03	0	57.95	57.85	58.00	57.65	59.30	686,500	39,914,178	58.142	37.88	37.82	37.91	37.69	38.76	1,050,172	38.007	-1.53%
2015-07-02	0	58.85	59.00	59.05	58.60	60.40	2,032,504	120,776,968	59.423	38.47	38.57	38.60	38.31	39.48	3,109,219	38.845	0.86%
2015-06-30	0	58.35	58.25	58.50	56.75	58.70	1,537,882	89,132,210	57.958	38.14	38.08	38.24	37.10	38.37	2,352,572	37.887	1.66%
2015-06-29	0	57.40	57.40	57.70	56.10	59.55	2,543,782	146,273,981	57.503	37.52	37.52	37.72	36.67	38.93	3,891,346	37.590	-2.46%
2015-06-26	0	58.85	58.85	59.05	58.70	59.95	1,379,805	81,919,558	59.370	38.47	38.47	38.60	38.37	39.19	2,110,754	38.811	-2.16%
2015-06-25	0	60.15	60.05	60.20	60.00	60.90	1,517,982	91,538,000	60.302	39.32	39.25	39.35	39.22	39.81	2,322,130	39.420	-1.07%
2015-06-24	0	60.80	60.70	61.00	60.50	61.25	1,008,301	61,360,832	60.856	39.75	39.68	39.88	39.55	40.04	1,542,447	39.781	-0.33%
2015-06-23	0	61.00	61.00	61.40	60.60	61.65	1,938,300	118,497,770	61.135	39.88	39.88	40.14	39.61	40.30	2,965,111	39.964	-0.89%
2015-06-22	0	61.55	61.40	61.60	59.70	61.70	1,370,591	83,305,366	60.781	40.24	40.14	40.27	39.03	40.33	2,096,659	39.732	2.67%
2015-06-19	0	59.95	60.80	60.90	58.95	62.45	10,167,689	612,950,001	60.284	39.19	39.75	39.81	38.54	40.82	15,554,004	39.408	-2.76%
2015-06-18	0	61.65	61.30	61.60	60.30	62.15	1,304,331	80,371,169	61.619	40.30	40.07	40.27	39.42	40.63	1,995,298	40.280	1.48%
2015-06-17	0	60.75	60.65	60.80	60.40	62.60	1,369,764	83,559,138	61.003	39.71	39.65	39.75	39.48	40.92	2,095,394	39.878	1.17%
2015-06-16	0	60.05	60.00	60.10	60.00	61.30	774,000	46,602,573	60.210	39.25	39.22	39.29	39.22	40.07	1,184,025	39.359	-1.15%
2015-06-15	0	60.75	60.60	60.65	60.60	62.80	740,100	45,448,182	61.408	39.71	39.61	39.65	39.61	41.05	1,132,167	40.143	-1.91%
2015-06-12	0	62.55	62.50	62.75	62.10	63.60	1,690,500	105,840,311	62.609	40.48	40.45	40.61	40.19	41.16	2,611,929	40.522	1.05%
2015-06-11	0	61.90	61.75	61.90	61.60	63.50	1,483,892	92,425,779	62.286	40.06	39.97	40.06	39.87	41.10	2,292,707	40.313	-1.20%
2015-06-10	0	62.65	62.50	62.60	62.45	64.40	1,245,796	78,778,804	63.236	40.55	40.45	40.52	40.42	41.68	1,924,833	40.928	0.64%
2015-06-09	0	62.25	62.20	62.25	62.05	63.90	1,287,692	80,391,968	62.431	40.29	40.26	40.29	40.16	41.36	1,989,565	40.407	-2.43%
2015-06-08	0	63.80	63.70	63.90	63.45	65.45	1,806,784	115,473,548	63.911	41.29	41.23	41.36	41.07	42.36	2,791,595	41.365	-2.82%
2015-06-05	0	65.65	65.60	65.65	65.00	66.45	1,841,490	120,783,073	65.590	42.49	42.46	42.49	42.07	43.01	2,845,218	42.451	-0.23%
2015-06-04	0	65.80	65.80	65.85	65.05	67.55	1,726,482	114,187,426	66.139	42.59	42.59	42.62	42.10	43.72	2,667,523	42.807	-2.08%
2015-06-03	0	67.20	67.00	67.35	65.70	67.45	1,615,987	108,238,091	66.980	43.49	43.36	43.59	42.52	43.66	2,496,802	43.351	2.44%
2015-06-02	0	65.60	65.55	65.60	65.10	67.75	2,087,177	137,896,402	66.068	42.46	42.43	42.46	42.13	43.85	3,224,820	42.761	-2.31%
2015-06-01	0	67.15	67.10	67.20	67.10	68.80	1,769,610	119,959,173	67.788	43.46	43.43	43.49	43.43	44.53	2,734,159	43.874	-1.03%
2015-05-29	0	67.85	67.80	68.45	67.75	69.15	2,425,143	165,558,449	68.267	43.91	43.88	44.30	43.85	44.76	3,746,999	44.184	-2.44%
2015-05-28	0	69.55	69.50	69.70	68.75	71.60	2,315,869	162,467,258	70.154	45.01	44.98	45.11	44.50	46.34	3,578,163	45.405	-1.77%
2015-05-27	0	70.80	70.50	70.80	69.50	70.90	1,654,935	116,513,724	70.404	45.82	45.63	45.82	44.98	45.89	2,556,979	45.567	1.14%
2015-05-26	0	70.00	69.90	70.00	68.60	70.30	1,092,000	75,943,900	69.546	45.31	45.24	45.31	44.40	45.50	1,687,209	45.012	2.19%
2015-05-22	0	68.50	68.55	68.75	68.45	69.45	1,887,697	130,070,779	68.904	44.33	44.37	44.50	44.30	44.95	2,916,611	44.597	-0.65%
2015-05-21	0	68.95	69.10	69.20	68.60	70.95	1,425,635	98,720,859	69.247	44.63	44.72	44.79	44.40	45.92	2,202,696	44.818	-2.34%
2015-05-20	0	70.60	70.30	70.70	70.30	71.00	2,044,985	144,492,585	70.657	45.69	45.50	45.76	45.50	45.95	3,159,631	45.731	0.00%
2015-05-19	0	70.60	70.75	70.80	70.50	72.20	2,199,030	156,411,735	71.128	45.69	45.79	45.82	45.63	46.73	3,397,640	46.035	-2.22%
2015-05-18	0	72.20	71.80	72.30	71.50	72.30	1,592,100	114,436,279	71.878	46.73	46.47	46.79	46.28	46.79	2,459,895	46.521	0.28%
2015-05-15	0	72.00	71.65	72.10	70.85	72.30	1,583,840	113,188,543	71.465	46.60	46.37	46.66	45.86	46.79	2,447,132	46.254	1.12%
2015-05-14	0	71.20	71.15	71.35	71.05	72.00	1,695,863	121,149,059	71.438	46.08	46.05	46.18	45.99	46.60	2,620,215	46.236	0.28%
2015-05-13	0	71.00	70.80	70.90	70.40	72.00	1,195,900	84,911,856	71.002	45.95	45.82	45.89	45.56	46.60	1,847,741	45.954	-0.84%
2015-05-12	0	71.60	71.55	71.65	70.50	71.65	1,840,443	130,729,763	71.032	46.34	46.31	46.37	45.63	46.37	2,843,600	45.973	0.42%
2015-05-11	0	71.30	71.20	71.60	70.55	72.00	2,432,768	173,934,264	71.496	46.15	46.08	46.34	45.66	46.60	3,758,780	46.274	-0.97%
2015-05-08	0	72.00	71.60	72.00	68.65	72.15	1,383,195	98,662,524	71.329	46.60	46.34	46.60	44.43	46.70	2,137,123	46.166	4.35%
2015-05-07	0	69.00	69.00	69.20	68.15	71.45	1,273,375	88,133,684	69.213	44.66	44.66	44.79	44.11	46.24	1,967,445	44.796	-2.47%
2015-05-06	0	70.75	70.60	71.00	70.50	71.75	1,806,939	128,038,378	70.859	45.79	45.69	45.95	45.63	46.44	2,791,834	45.862	-0.77%
2015-05-05	0	71.30	71.20	71.50	70.55	72.80	1,576,329	112,736,957	71.519	46.15	46.08	46.28	45.66	47.12	2,435,528	46.289	-0.90%
2015-05-04	0	71.95	71.95	72.00	70.55	73.65	1,887,683	135,804,928	71.943	46.57	46.57	46.60	45.66	47.67	2,916,589	46.563	1.34%
2015-04-30	0	71.00	70.75	71.25	70.30	72.40	1,276,967	90,773,263	71.085	45.95	45.79	46.11	45.50	46.86	1,972,994	46.008	-2.07%
2015-04-29	0	72.50	72.50	72.70	71.55	73.20	2,790,547	202,718,394	72.645	46.92	46.92	47.05	46.31	47.38	4,311,571	47.017	-1.02%
2015-04-28	0	73.25	73.20	73.30	71.20	73.30	3,209,617	233,433,498	72.729	47.41	47.38	47.44	46.08	47.44	4,959,060	47.072	2.23%
2015-04-27	0	71.65	71.30	71.50	70.45	71.85	2,671,539	191,023,307	71.503	46.37	46.15	46.28	45.60	46.50	4,127,696	46.278	-0.62%
2015-04-24	0	72.10	72.05	72.15	70.60	72.20	2,627,700	188,193,695	71.619	46.66	46.63	46.70	45.69	46.73	4,059,962	46.354	0.21%
2015-04-23	0	71.95	71.95	72.20	70.00	72.45	4,132,145	296,104,735	71.659	46.57	46.57	46.73	45.31	46.89	6,384,424	46.379	3.01%
2015-04-22	0	69.85	69.60	69.65	67.55	70.40	4,915,823	340,329,217	69.231	45.21	45.05	45.08	43.72	45.56	7,595,256	44.808	4.10%
2015-04-21	0	67.10	66.90	67.30	66.40	67.30	1,219,972	81,355,613	66.686	43.43	43.30	43.56	42.98	43.56	1,884,934	43.161	0.98%
2015-04-20	0	66.45	66.40	66.50	66.25	68.40	2,671,200	178,362,240	66.772	43.01	42.98	43.04	42.88	44.27	4,127,172	43.217	-1.26%
2015-04-17	0	67.30	67.30	67.40	66.50	67.75	2,565,128	172,498,730	67.248	43.56	43.56	43.62	43.04	43.85	3,963,284	43.524	0.82%
2015-04-16	0	66.75	66.40	66.95	65.25	66.95	989,692	65,622,062	66.306	43.20	42.98	43.33	42.23	43.33	1,529,136	42.914	2.14%
2015-04-15	0	65.35	65.15	65.40	64.65	65.90	1,084,886	70,770,046	65.233	42.30	42.17	42.33	41.84	42.65	1,676,217	42.220	1.79%
2015-04-14	0	64.20	64.05	64.20	64.00	66.95	1,788,127	117,492,419	65.707	41.55	41.45	41.55	41.42	43.33	2,762,769	42.527	-3.31%
2015-04-13	0	66.40	66.20	66.40	66.05	67.55	2,903,998	194,009,782	66.808	42.98	42.85	42.98	42.75	43.72	4,486,860	43.240	0.91%
2015-04-10	0	65.80	65.50	65.80	65.35	69.00	4,190,125	277,576,493	66.245	42.59	42.39	42.59	42.30	44.66	6,474,007	42.876	-1.28%
2015-04-09	0	66.65	66.65	67.05	64.80	70.45	6,671,559	459,905,076	68.935	43.14	43.14	43.40	41.94	45.60	10,307,979	44.616	3.01%
2015-04-08	0	64.70	64.65	64.75	62.20	64.90	3,176,011	203,419,005	64.049	41.88	41.84	41.91	40.26	42.00	4,907,137	41.454	5.12%
2015-04-02	0	61.55	61.50	61.60	60.35	61.75	1,481,305	90,617,224	61.174	39.84	39.80	39.87	39.06	39.97	2,288,709	39.593	0.82%
2015-04-01	0	61.05	60.90	61.15	60.30	62.00	1,326,710	80,962,604	61.025	39.51	39.42	39.58	39.03	40.13	2,049,850	39.497	0.08%
2015-03-31	0	61.00	60.95	61.00	59.95	61.70	2,164,847	131,422,206	60.707	39.48	39.45	39.48	38.80	39.93	3,344,825	39.291	2.43%
2015-03-30	0	59.55	59.45	59.55	57.95	59.95	2,234,249	132,795,090	59.436	38.54	38.48	38.54	37.51	38.80	3,452,055	38.468	3.12%
2015-03-27	0	57.75	57.65	57.70	57.50	58.00	1,916,261	110,388,642	57.606	37.38	37.31	37.34	37.22	37.54	2,960,744	37.284	0.35%
2015-03-26	0	57.55	57.50	57.55	57.45	57.95	924,747	53,215,572	57.546	37.25	37.22	37.25	37.18	37.51	1,428,792	37.245	-0.09%
2015-03-25	0	57.60	57.50	57.65	57.45	58.00	716,013	41,207,670	57.552	37.28	37.22	37.31	37.18	37.54	1,106,285	37.249	-0.43%
2015-03-24	0	57.85	57.80	57.85	57.25	58.05	1,298,536	74,924,583	57.699	37.44	37.41	37.44	37.05	37.57	2,006,320	37.344	0.43%
2015-03-23	0	57.60	57.55	57.60	57.25	58.30	1,516,960	87,382,202	57.603	37.28	37.25	37.28	37.05	37.73	2,343,799	37.282	-0.43%
2015-03-20	0	57.85	57.70	58.00	57.20	58.10	1,598,313	92,190,905	57.680	37.44	37.34	37.54	37.02	37.60	2,469,494	37.332	0.00%
2015-03-19	0	57.85	57.85	57.90	57.50	58.25	1,421,631	82,083,121	57.739	37.44	37.44	37.47	37.22	37.70	2,196,509	37.370	0.78%
2015-03-18	0	57.40	57.35	57.50	57.20	57.80	1,252,320	71,820,213	57.350	37.15	37.12	37.22	37.02	37.41	1,934,913	37.118	0.44%
2015-03-17	0	57.15	57.10	57.15	57.00	57.50	2,023,452	115,577,671	57.119	36.99	36.96	36.99	36.89	37.22	3,126,361	36.969	0.62%
2015-03-16	0	56.80	56.75	57.05	56.70	57.30	1,589,270	90,599,835	57.007	36.76	36.73	36.92	36.70	37.09	2,455,522	36.896	-0.35%
2015-03-13	0	57.00	56.85	57.05	56.80	58.45	3,444,744	197,151,504	57.233	36.89	36.79	36.92	36.76	37.83	5,322,346	37.042	-1.89%
2015-03-12	0	58.10	58.05	58.10	58.05	60.45	1,741,025	102,107,116	58.648	37.60	37.57	37.60	37.57	39.12	2,689,993	37.958	-3.17%
2015-03-11	0	60.00	59.90	60.20	59.80	61.20	1,327,530	79,748,739	60.073	38.83	38.77	38.96	38.70	39.61	2,051,117	38.881	-1.40%
2015-03-10	0	60.85	60.85	60.90	60.70	61.50	1,591,724	97,429,015	61.210	39.38	39.38	39.42	39.29	39.80	2,459,314	39.616	-0.81%
2015-03-09	0	61.35	61.30	61.35	61.05	62.60	1,039,213	64,185,365	61.763	39.71	39.67	39.71	39.51	40.52	1,605,649	39.975	-0.57%
2015-03-06	0	61.70	61.65	61.75	60.20	62.00	2,620,282	160,880,451	61.398	39.93	39.90	39.97	38.96	40.13	4,048,501	39.738	2.66%
2015-03-05	0	60.10	60.10	60.15	60.05	60.90	1,137,334	68,535,035	60.259	38.90	38.90	38.93	38.87	39.42	1,757,253	39.001	0.00%
2015-03-04	0	60.10	60.00	60.05	59.50	61.60	1,868,390	112,572,205	60.251	38.90	38.83	38.87	38.51	39.87	2,886,780	38.996	-0.91%
2015-03-03	0	60.65	60.60	60.65	59.35	60.85	2,749,985	165,289,758	60.106	39.25	39.22	39.25	38.41	39.38	4,248,900	38.902	2.80%
2015-03-02	0	59.00	58.85	59.00	58.30	59.40	3,442,106	202,704,406	58.890	38.19	38.09	38.19	37.73	38.45	5,318,270	38.115	2.43%
2015-02-27	0	57.60	57.35	57.65	57.05	57.70	1,783,836	102,364,058	57.384	37.28	37.12	37.31	36.92	37.34	2,756,139	37.140	0.96%
2015-02-26	0	57.05	57.05	57.30	56.65	57.70	2,771,561	158,293,121	57.113	36.92	36.92	37.09	36.67	37.34	4,282,236	36.965	-0.70%
2015-02-25	0	57.45	57.35	57.50	57.00	57.65	747,500	42,889,594	57.377	37.18	37.12	37.22	36.89	37.31	1,154,935	37.136	0.88%
2015-02-24	0	56.95	56.95	57.10	56.80	58.30	1,129,647	64,676,540	57.254	36.86	36.86	36.96	36.76	37.73	1,745,376	37.056	-2.32%
2015-02-23	0	58.30	58.30	58.35	57.90	58.65	1,674,100	97,255,168	58.094	37.73	37.73	37.77	37.47	37.96	2,586,590	37.600	0.26%
2015-02-18	0	58.15	58.05	58.15	58.00	58.30	254,663	14,803,163	58.128	37.64	37.57	37.64	37.54	37.73	393,470	37.622	-0.26%
2015-02-17	0	58.30	58.30	58.35	58.05	58.55	581,500	33,873,400	58.252	37.73	37.73	37.77	37.57	37.89	898,454	37.702	0.34%
2015-02-16	0	58.10	58.10	58.20	57.85	58.30	569,500	33,107,704	58.135	37.60	37.60	37.67	37.44	37.73	879,913	37.626	0.00%
2015-02-13	0	58.10	58.00	58.05	57.55	58.30	638,674	37,102,480	58.093	37.60	37.54	37.57	37.25	37.73	986,792	37.599	0.52%
2015-02-12	0	57.80	57.80	57.85	57.40	58.25	1,636,804	94,754,089	57.890	37.41	37.41	37.44	37.15	37.70	2,528,965	37.468	-0.77%
2015-02-11	0	58.25	58.25	58.30	57.60	58.35	1,472,001	85,661,384	58.194	37.70	37.70	37.73	37.28	37.77	2,274,334	37.664	1.13%
2015-02-10	0	57.60	57.40	57.75	57.30	58.00	3,994,597	230,071,812	57.596	37.28	37.15	37.38	37.09	37.54	6,171,904	37.277	-0.43%
2015-02-09	0	57.85	57.80	57.95	57.15	58.45	1,448,180	83,871,002	57.915	37.44	37.41	37.51	36.99	37.83	2,237,529	37.484	-0.60%
2015-02-06	0	58.20	58.10	58.20	57.45	58.40	2,662,661	154,518,164	58.031	37.67	37.60	37.67	37.18	37.80	4,113,979	37.559	1.13%
2015-02-05	0	57.55	57.65	57.70	57.10	58.35	3,137,108	181,340,126	57.805	37.25	37.31	37.34	36.96	37.77	4,847,029	37.413	-1.20%
2015-02-04	0	58.25	58.20	58.25	57.90	58.90	1,231,831	71,815,105	58.299	37.70	37.67	37.70	37.47	38.12	1,903,256	37.733	1.66%
2015-02-03	0	57.30	57.15	57.35	56.95	59.90	3,494,821	202,260,237	57.874	37.09	36.99	37.12	36.86	38.77	5,399,718	37.458	-3.13%
2015-02-02	0	59.15	58.90	59.30	58.40	59.55	6,188,133	367,338,421	59.362	38.28	38.12	38.38	37.80	38.54	9,561,055	38.420	-0.34%
2015-01-30	0	59.35	59.05	59.10	59.00	59.95	703,200	41,844,080	59.505	38.41	38.22	38.25	38.19	38.80	1,086,488	38.513	-0.50%
2015-01-29	0	59.65	59.55	59.70	59.35	60.20	1,100,840	65,756,613	59.733	38.61	38.54	38.64	38.41	38.96	1,700,867	38.661	-0.58%
2015-01-28	0	60.00	59.95	60.10	59.20	60.30	783,651	46,835,739	59.766	38.83	38.80	38.90	38.32	39.03	1,210,790	38.682	0.84%
2015-01-27	0	59.50	59.45	59.50	59.15	60.05	1,292,399	76,989,822	59.571	38.51	38.48	38.51	38.28	38.87	1,996,838	38.556	-0.25%
2015-01-26	0	59.65	59.75	59.80	59.15	61.50	1,836,522	110,535,266	60.187	38.61	38.67	38.70	38.28	39.80	2,837,542	38.955	-3.24%
2015-01-23	0	61.65	61.65	61.75	61.05	62.00	1,663,884	102,152,247	61.394	39.90	39.90	39.97	39.51	40.13	2,570,806	39.736	1.15%
2015-01-22	0	60.95	60.90	60.95	60.60	61.60	1,220,311	74,346,000	60.924	39.45	39.42	39.45	39.22	39.87	1,885,457	39.431	-0.08%
2015-01-21	0	61.00	60.85	61.00	59.80	61.20	1,224,602	74,455,162	60.799	39.48	39.38	39.48	38.70	39.61	1,892,087	39.351	1.16%
2015-01-20	0	60.30	60.00	60.15	60.05	61.00	688,245	41,618,951	60.471	39.03	38.83	38.93	38.87	39.48	1,063,382	39.138	-0.17%
2015-01-19	0	60.40	60.30	60.40	60.25	61.15	1,020,500	62,182,367	60.933	39.09	39.03	39.09	39.00	39.58	1,576,737	39.437	-1.23%
2015-01-16	0	61.15	61.00	61.20	61.00	61.80	493,949	30,252,063	61.245	39.58	39.48	39.61	39.48	40.00	763,182	39.639	-0.41%
2015-01-15	0	61.40	61.25	61.50	61.00	62.00	1,759,575	108,101,057	61.436	39.74	39.64	39.80	39.48	40.13	2,718,654	39.763	0.16%
2015-01-14	0	61.30	61.25	61.30	60.50	61.50	1,877,100	114,878,526	61.200	39.67	39.64	39.67	39.16	39.80	2,900,238	39.610	0.74%
2015-01-13	0	60.85	60.70	60.80	60.70	61.20	940,576	57,354,673	60.978	39.38	39.29	39.35	39.29	39.61	1,453,249	39.467	-0.25%
2015-01-12	0	61.00	60.95	61.05	60.80	61.80	565,000	34,482,012	61.030	39.48	39.45	39.51	39.35	40.00	872,961	39.500	-0.73%
2015-01-09	0	61.45	61.40	61.45	60.90	61.80	3,043,659	186,407,697	61.245	39.77	39.74	39.77	39.42	40.00	4,702,645	39.639	0.99%
2015-01-08	0	60.85	60.80	61.00	59.80	61.05	1,060,794	64,001,206	60.333	39.38	39.35	39.48	38.70	39.51	1,638,993	39.049	1.50%
2015-01-07	0	59.95	59.85	60.00	59.55	60.40	435,470	26,117,100	59.975	38.80	38.74	38.83	38.54	39.09	672,829	38.817	-0.99%
2015-01-06	0	60.55	60.55	60.70	59.85	60.90	1,245,572	75,306,494	60.459	39.19	39.19	39.29	38.74	39.42	1,924,487	39.131	-0.57%
2015-01-05	0	60.90	60.90	61.05	60.80	62.30	1,453,407	89,338,341	61.468	39.42	39.42	39.51	39.35	40.32	2,245,605	39.784	-1.46%
2015-01-02	0	61.80	61.70	61.80	60.55	61.85	1,296,756	79,298,759	61.152	40.00	39.93	40.00	39.19	40.03	2,003,570	39.579	1.64%
2014-12-31	0	60.80	60.60	60.80	59.80	61.00	853,536	51,578,721	60.429	39.35	39.22	39.35	38.70	39.48	1,318,767	39.111	0.16%
2014-12-30	0	60.70	60.50	60.80	59.25	60.85	848,008	50,919,893	60.046	39.29	39.16	39.35	38.35	39.38	1,310,226	38.863	0.75%
2014-12-29	0	60.25	60.25	60.40	58.50	60.40	1,055,951	62,799,874	59.472	39.00	39.00	39.09	37.86	39.09	1,631,511	38.492	2.64%
2014-12-24	0	58.70	58.60	58.80	58.45	59.05	129,611	7,617,290	58.770	37.99	37.93	38.06	37.83	38.22	200,257	38.038	0.00%
2014-12-23	0	58.70	58.50	58.85	57.90	59.10	1,309,929	76,816,696	58.642	37.99	37.86	38.09	37.47	38.25	2,023,923	37.954	0.77%
2014-12-22	0	58.25	58.10	58.45	58.10	59.75	1,082,613	63,431,369	58.591	37.70	37.60	37.83	37.60	38.67	1,672,705	37.921	-1.52%
2014-12-19	0	59.15	59.00	59.40	59.00	59.80	1,134,439	67,272,830	59.301	38.28	38.19	38.45	38.19	38.70	1,752,780	38.381	-0.08%
2014-12-18	0	59.20	59.10	59.30	58.00	59.45	1,720,932	101,111,390	58.754	38.32	38.25	38.38	37.54	38.48	2,658,948	38.027	1.89%
2014-12-17	0	58.10	58.00	58.45	58.00	60.55	1,100,733	64,567,339	58.658	37.60	37.54	37.83	37.54	39.19	1,700,702	37.965	-2.52%
2014-12-16	0	59.60	59.55	59.80	59.50	60.40	2,001,636	120,088,703	59.995	38.57	38.54	38.70	38.51	39.09	3,092,654	38.830	-1.65%
2014-12-15	0	60.60	60.55	60.60	58.20	61.05	3,337,781	200,782,078	60.154	39.22	39.19	39.22	37.67	39.51	5,157,082	38.933	2.54%
2014-12-12	0	59.10	58.90	59.25	58.10	59.70	1,240,647	73,429,393	59.186	38.25	38.12	38.35	37.60	38.64	1,916,878	38.307	1.72%
2014-12-11	0	58.10	58.10	58.20	58.00	58.90	868,221	50,542,206	58.214	37.60	37.60	37.67	37.54	38.12	1,341,456	37.677	-1.53%
2014-12-10	0	59.00	58.95	59.10	58.10	59.95	959,745	56,706,524	59.085	38.19	38.15	38.25	37.60	38.80	1,482,866	38.241	1.29%
2014-12-09	0	58.25	58.20	58.45	57.90	59.15	1,182,574	69,209,348	58.524	37.70	37.67	37.83	37.47	38.28	1,827,151	37.878	-1.69%
2014-12-08	0	59.25	59.05	59.10	58.75	60.50	1,382,349	82,178,699	59.449	38.35	38.22	38.25	38.02	39.16	2,135,816	38.476	-0.75%
2014-12-05	0	59.70	59.55	59.75	58.75	61.00	2,331,165	138,602,460	59.456	38.64	38.54	38.67	38.02	39.48	3,601,797	38.481	-1.89%
2014-12-04	0	60.85	60.75	61.00	60.75	62.90	2,018,222	123,568,674	61.227	39.38	39.32	39.48	39.32	40.71	3,118,280	39.627	-1.22%
2014-12-03	0	61.60	61.40	61.45	61.05	62.25	2,045,852	126,197,797	61.685	39.87	39.74	39.77	39.51	40.29	3,160,970	39.924	-0.24%
2014-12-02	0	61.75	61.55	61.75	61.00	62.25	4,238,053	260,587,819	61.488	39.97	39.84	39.97	39.48	40.29	6,548,059	39.796	-0.64%
2014-12-01	0	62.15	61.70	62.20	60.35	62.20	1,724,435	106,235,140	61.606	40.22	39.93	40.26	39.06	40.26	2,664,361	39.873	0.40%
2014-11-28	0	61.90	61.85	61.90	61.85	62.55	1,087,683	67,564,158	62.118	40.06	40.03	40.06	40.03	40.48	1,680,539	40.204	-0.08%
2014-11-27	0	61.95	61.95	62.05	61.00	62.45	1,205,085	74,553,075	61.865	40.10	40.10	40.16	39.48	40.42	1,861,932	40.041	-0.80%
2014-11-26	0	62.45	62.45	62.85	61.90	63.30	1,036,229	64,906,648	62.637	40.42	40.42	40.68	40.06	40.97	1,601,039	40.540	-0.24%
2014-11-25	0	62.60	62.70	62.85	62.25	64.20	1,300,330	81,678,719	62.814	40.52	40.58	40.68	40.29	41.55	2,009,092	40.655	-1.18%
2014-11-24	0	63.35	63.10	63.45	61.85	63.45	1,945,694	122,179,103	62.795	41.00	40.84	41.07	40.03	41.07	3,006,220	40.642	3.09%
2014-11-21	0	61.45	61.35	61.65	60.90	62.40	3,636,900	223,508,422	61.456	39.77	39.71	39.90	39.42	40.39	5,619,239	39.776	-0.08%
2014-11-20	0	61.50	61.40	61.70	60.05	61.70	1,648,532	100,627,562	61.041	39.80	39.74	39.93	38.87	39.93	2,547,086	39.507	1.32%
2014-11-19	0	60.70	60.55	60.75	59.60	60.75	2,282,655	137,094,780	60.059	39.29	39.19	39.32	38.57	39.32	3,526,846	38.872	0.83%
2014-11-18	0	60.20	60.00	60.30	58.80	60.35	1,793,506	106,997,840	59.658	38.96	38.83	39.03	38.06	39.06	2,771,080	38.612	1.26%
2014-11-17	0	59.45	59.20	59.50	59.05	60.70	960,778	57,371,593	59.714	38.48	38.32	38.51	38.22	39.29	1,484,462	38.648	-0.83%
2014-11-14	0	59.95	59.75	60.05	59.00	60.05	1,676,973	99,735,669	59.474	38.80	38.67	38.87	38.19	38.87	2,591,029	38.493	0.00%
2014-11-13	0	59.95	59.70	59.95	58.05	60.10	2,101,442	124,060,602	59.036	38.80	38.64	38.80	37.57	38.90	3,246,860	38.209	3.90%
2014-11-12	0	57.70	57.75	58.00	57.65	59.15	3,593,080	209,213,742	58.227	37.34	37.38	37.54	37.31	38.28	5,551,535	37.686	-2.37%
2014-11-11	0	59.10	59.00	59.30	58.75	61.75	2,453,738	145,841,917	59.437	38.25	38.19	38.38	38.02	39.97	3,791,180	38.469	-3.27%
2014-11-10	0	61.10	61.10	61.20	60.70	62.10	1,033,656	63,429,966	61.365	39.55	39.55	39.61	39.29	40.19	1,597,064	39.717	-0.08%
2014-11-07	0	61.15	61.15	61.50	60.60	62.20	681,080	41,896,212	61.514	39.58	39.58	39.80	39.22	40.26	1,052,311	39.814	-1.05%
2014-11-06	0	61.80	61.60	62.10	61.05	62.10	1,586,600	98,138,403	61.855	40.00	39.87	40.19	39.51	40.19	2,451,397	40.034	0.98%
2014-11-05	0	61.20	61.00	61.45	60.55	62.00	1,635,020	100,370,586	61.388	39.61	39.48	39.77	39.19	40.13	2,526,209	39.732	-1.13%
2014-11-04	0	61.90	61.85	61.90	61.75	63.05	1,149,335	71,493,398	62.204	40.06	40.03	40.06	39.97	40.81	1,775,795	40.260	-1.90%
2014-11-03	0	63.10	62.85	63.20	62.60	63.70	1,245,584	78,649,440	63.143	40.84	40.68	40.90	40.52	41.23	1,924,506	40.867	-0.32%
2014-10-31	0	63.30	63.25	63.30	62.80	63.45	1,332,520	84,209,210	63.195	40.97	40.94	40.97	40.65	41.07	2,058,827	40.902	1.04%
2014-10-30	0	62.65	62.55	62.65	62.30	63.30	623,661	39,086,515	62.673	40.55	40.48	40.55	40.32	40.97	963,595	40.563	-0.40%
2014-10-29	0	62.90	62.80	62.90	62.40	63.00	1,708,000	106,863,483	62.566	40.71	40.65	40.71	40.39	40.78	2,638,968	40.494	0.96%
2014-10-28	0	62.30	62.20	62.30	61.95	62.50	1,309,981	81,486,504	62.204	40.32	40.26	40.32	40.10	40.45	2,024,003	40.260	-0.16%
2014-10-27	0	62.40	62.40	62.45	61.65	63.65	2,075,852	130,178,581	62.711	40.39	40.39	40.42	39.90	41.20	3,207,322	40.588	-1.65%
2014-10-24	0	63.45	63.40	63.50	63.35	64.00	1,291,580	82,089,245	63.557	41.07	41.03	41.10	41.00	41.42	1,995,572	41.136	-0.31%
2014-10-23	0	63.65	63.60	63.65	63.35	64.70	826,500	52,726,274	63.795	41.20	41.16	41.20	41.00	41.88	1,276,995	41.289	-1.16%
2014-10-22	0	64.40	64.30	64.40	64.10	65.70	1,878,680	121,134,416	64.478	41.68	41.62	41.68	41.49	42.52	2,902,679	41.732	-0.62%
2014-10-21	0	64.80	64.65	64.85	64.65	66.15	398,254	25,863,596	64.942	41.94	41.84	41.97	41.84	42.81	615,327	42.032	-1.44%
2014-10-20	0	65.75	65.70	65.80	64.50	65.80	1,300,098	84,901,688	65.304	42.55	42.52	42.59	41.75	42.59	2,008,733	42.266	2.41%
2014-10-17	0	64.20	64.60	64.65	64.00	65.80	4,456,855	287,978,466	64.615	41.55	41.81	41.84	41.42	42.59	6,886,121	41.820	-1.68%
2014-10-16	0	65.30	65.30	65.35	65.25	65.95	686,501	45,016,955	65.574	42.26	42.26	42.30	42.23	42.68	1,060,687	42.441	-1.06%
2014-10-15	0	66.00	65.90	66.00	65.40	67.00	1,736,722	114,724,667	66.058	42.72	42.65	42.72	42.33	43.36	2,683,345	42.754	-0.08%
2014-10-14	0	66.05	65.85	66.10	64.45	66.10	1,159,222	75,845,452	65.428	42.75	42.62	42.78	41.71	42.78	1,791,071	42.346	1.93%
2014-10-13	0	64.80	64.80	64.90	64.45	65.20	589,854	38,233,414	64.818	41.94	41.94	42.00	41.71	42.20	911,362	41.952	-0.46%
2014-10-10	0	65.10	65.10	65.15	64.60	65.50	686,514	44,524,291	64.856	42.13	42.13	42.17	41.81	42.39	1,060,707	41.976	-1.14%
2014-10-09	0	65.85	65.80	65.95	64.90	66.05	780,714	51,312,698	65.725	42.62	42.59	42.68	42.00	42.75	1,206,252	42.539	1.78%
2014-10-08	0	64.70	64.70	64.75	64.30	65.35	930,840	60,403,566	64.891	41.88	41.88	41.91	41.62	42.30	1,438,206	41.999	-0.31%
2014-10-07	0	64.90	64.85	64.90	64.50	65.80	1,557,743	101,333,059	65.051	42.00	41.97	42.00	41.75	42.59	2,406,811	42.103	-0.92%
2014-10-06	0	65.50	65.35	65.55	65.00	66.55	1,004,044	65,947,734	65.682	42.39	42.30	42.43	42.07	43.07	1,551,311	42.511	0.92%
2014-10-03	0	64.90	64.85	64.95	64.00	68.00	2,107,208	137,177,093	65.099	42.00	41.97	42.04	41.42	44.01	3,255,769	42.134	-2.07%
2014-09-30	0	66.55	66.50	66.65	64.65	67.35	1,197,377	79,405,476	66.316	42.89	42.86	42.96	41.67	43.41	1,857,839	42.741	2.46%
2014-09-29	0	64.95	64.80	65.00	64.80	66.70	1,120,645	73,058,595	65.193	41.86	41.76	41.89	41.76	42.99	1,738,783	42.017	-2.33%
2014-09-26	0	66.50	66.35	66.50	66.35	66.95	603,452	40,200,184	66.617	42.86	42.76	42.86	42.76	43.15	936,311	42.935	-1.04%
2014-09-25	0	67.20	67.00	67.45	66.95	68.80	690,663	46,647,378	67.540	43.31	43.18	43.47	43.15	44.34	1,071,627	43.530	-1.39%
2014-09-24	0	68.15	68.05	68.15	66.40	68.20	1,015,450	68,672,295	67.627	43.92	43.86	43.92	42.79	43.95	1,575,563	43.586	2.25%
2014-09-23	0	66.65	66.65	66.85	66.60	67.70	1,179,261	78,990,469	66.983	42.96	42.96	43.08	42.92	43.63	1,829,731	43.171	-1.70%
2014-09-22	0	67.80	67.75	68.00	66.45	69.00	1,122,283	76,279,679	67.968	43.70	43.66	43.83	42.83	44.47	1,741,324	43.806	-2.09%
2014-09-19	0	69.25	68.75	68.85	68.50	69.70	5,003,484	346,887,256	69.329	44.63	44.31	44.37	44.15	44.92	7,763,361	44.683	1.54%
2014-09-18	0	68.20	68.00	68.25	67.40	69.75	1,840,393	125,448,906	68.164	43.95	43.83	43.99	43.44	44.95	2,855,537	43.932	-1.94%
2014-09-17	0	69.55	69.50	69.60	68.50	69.60	1,323,340	91,353,813	69.033	44.82	44.79	44.86	44.15	44.86	2,053,282	44.492	0.14%
2014-09-16	0	69.45	69.25	69.50	69.10	70.50	1,644,270	114,670,142	69.739	44.76	44.63	44.79	44.53	45.44	2,551,235	44.947	-0.57%
2014-09-15	0	69.85	69.65	69.85	68.70	69.90	1,721,295	119,724,958	69.555	45.02	44.89	45.02	44.28	45.05	2,670,746	44.828	-0.14%
2014-09-12	0	69.95	69.90	70.10	69.10	70.70	1,530,714	107,216,749	70.044	45.08	45.05	45.18	44.53	45.57	2,375,042	45.143	-0.99%
2014-09-11	0	70.65	70.50	70.70	70.20	71.15	2,850,322	201,328,798	70.634	45.53	45.44	45.57	45.24	45.86	4,422,534	45.523	0.07%
2014-09-10	0	70.60	70.55	70.65	70.30	71.50	1,859,222	131,166,964	70.549	45.50	45.47	45.53	45.31	46.08	2,884,752	45.469	-0.42%
2014-09-08	0	70.90	70.80	70.90	70.50	71.75	1,719,100	122,056,180	71.000	45.70	45.63	45.70	45.44	46.24	2,667,340	45.760	0.42%
2014-09-05	0	70.60	70.50	70.60	69.40	70.65	2,419,104	169,781,923	70.184	45.50	45.44	45.50	44.73	45.53	3,753,460	45.233	2.92%
2014-09-04	0	68.60	68.50	68.70	68.30	69.70	1,423,000	97,989,595	68.861	44.21	44.15	44.28	44.02	44.92	2,207,914	44.381	-1.01%
2014-09-03	0	69.30	69.15	69.30	67.25	69.35	2,944,300	200,784,870	68.194	44.66	44.57	44.66	43.34	44.70	4,568,350	43.951	3.28%
2014-09-02	0	67.10	67.05	67.10	66.10	67.55	2,339,000	156,830,093	67.050	43.25	43.21	43.25	42.60	43.54	3,629,171	43.214	1.74%
2014-09-01	0	65.95	65.70	66.20	65.70	67.85	4,420,466	295,085,142	66.754	42.50	42.34	42.67	42.34	43.73	6,858,755	43.023	-1.27%
2014-08-29	0	66.80	66.75	66.80	66.45	70.45	5,721,052	385,109,290	67.314	43.05	43.02	43.05	42.83	45.41	8,876,733	43.384	-5.52%
2014-08-28	0	70.70	70.30	70.80	70.25	71.60	1,099,141	77,623,959	70.622	45.57	45.31	45.63	45.28	46.15	1,705,417	45.516	-0.14%
2014-08-27	0	70.80	70.80	71.05	70.55	71.70	1,481,129	106,313,507	71.779	45.63	45.63	45.79	45.47	46.21	2,298,106	46.261	-1.73%
2014-08-26	0	72.05	72.00	72.10	71.90	74.80	1,461,507	107,455,561	73.524	46.44	46.40	46.47	46.34	48.21	2,267,661	47.386	-3.74%
2014-08-25	0	74.85	74.75	74.85	74.40	74.85	405,107	30,246,468	74.663	48.24	48.18	48.24	47.95	48.24	628,560	48.120	-0.53%
2014-08-22	0	75.25	75.10	75.25	74.55	75.30	738,873	55,509,119	75.127	48.50	48.40	48.50	48.05	48.53	1,146,429	48.419	0.27%
2014-08-21	0	75.05	74.85	75.10	74.55	75.10	802,707	60,098,095	74.869	48.37	48.24	48.40	48.05	48.40	1,245,473	48.253	-0.27%
2014-08-20	0	75.25	75.05	75.30	74.30	75.95	739,569	55,465,202	74.997	48.50	48.37	48.53	47.89	48.95	1,147,509	48.335	0.94%
2014-08-19	0	74.55	74.25	74.65	73.80	76.45	1,255,117	93,755,028	74.698	48.05	47.85	48.11	47.56	49.27	1,947,428	48.143	0.34%
2014-08-18	0	74.30	74.15	74.50	73.05	75.30	897,446	66,404,250	73.992	47.89	47.79	48.02	47.08	48.53	1,392,469	47.688	-1.33%
2014-08-15	0	75.30	75.00	75.30	72.55	75.30	2,250,294	166,604,818	74.037	48.53	48.34	48.53	46.76	48.53	3,491,536	47.717	3.86%
2014-08-14	0	72.50	72.45	72.60	71.70	73.05	1,185,706	86,066,314	72.587	46.73	46.69	46.79	46.21	47.08	1,839,731	46.782	0.62%
2014-08-13	0	72.05	71.95	72.00	71.80	73.40	1,330,107	96,033,765	72.200	46.44	46.37	46.40	46.28	47.31	2,063,782	46.533	-1.84%
2014-08-12	0	73.40	73.30	73.45	71.60	73.45	1,119,499	81,081,261	72.426	47.31	47.24	47.34	46.15	47.34	1,737,005	46.679	2.02%
2014-08-11	0	71.95	71.90	72.00	70.85	72.50	633,055	45,597,790	72.028	46.37	46.34	46.40	45.66	46.73	982,242	46.422	0.28%
2014-08-08	0	71.75	71.60	71.80	70.50	72.30	932,490	66,532,073	71.349	46.24	46.15	46.28	45.44	46.60	1,446,843	45.984	-0.28%
2014-08-07	0	71.95	71.70	72.05	70.85	72.75	1,768,901	127,509,221	72.084	46.37	46.21	46.44	45.66	46.89	2,744,611	46.458	0.77%
2014-08-06	0	71.40	71.10	71.40	69.15	71.50	2,030,010	143,178,594	70.531	46.02	45.82	46.02	44.57	46.08	3,149,745	45.457	3.78%
2014-08-05	0	68.80	68.65	69.00	68.10	69.85	749,694	51,612,464	68.845	44.34	44.24	44.47	43.89	45.02	1,163,218	44.370	0.36%
2014-08-04	0	68.55	68.45	68.70	68.05	68.90	815,080	55,813,495	68.476	44.18	44.12	44.28	43.86	44.41	1,264,671	44.133	0.15%
2014-08-01	0	68.45	68.35	68.50	67.50	68.70	1,066,496	72,852,938	68.311	44.12	44.05	44.15	43.50	44.28	1,654,766	44.026	1.11%
2014-07-31	0	67.70	67.60	67.80	67.05	67.80	1,641,870	110,998,570	67.605	43.63	43.57	43.70	43.21	43.70	2,547,511	43.571	1.42%
2014-07-30	0	66.75	66.65	66.90	66.65	68.55	2,349,970	157,812,756	67.155	43.02	42.96	43.12	42.96	44.18	3,646,192	43.282	-2.27%
2014-07-29	0	68.30	68.25	68.50	68.05	69.80	1,783,613	122,704,065	68.795	44.02	43.99	44.15	43.86	44.99	2,767,438	44.339	-0.87%
2014-07-28	0	68.90	68.85	68.95	68.85	71.25	1,077,320	75,273,831	69.871	44.41	44.37	44.44	44.37	45.92	1,671,560	45.032	-1.64%
2014-07-25	0	70.05	69.85	69.95	69.85	70.95	1,466,561	103,228,588	70.388	45.15	45.02	45.08	45.02	45.73	2,275,503	45.365	-1.20%
2014-07-24	0	70.90	70.60	70.95	70.10	71.05	674,163	47,479,876	70.428	45.70	45.50	45.73	45.18	45.79	1,046,025	45.391	0.64%
2014-07-23	0	70.45	70.35	70.55	70.00	71.10	1,096,417	77,467,271	70.655	45.41	45.34	45.47	45.11	45.82	1,701,191	45.537	0.71%
2014-07-22	0	69.95	69.65	69.95	69.00	70.00	1,168,117	81,556,910	69.819	45.08	44.89	45.08	44.47	45.11	1,812,440	44.998	1.23%
2014-07-21	0	69.10	68.90	69.20	68.80	70.00	713,665	49,455,809	69.298	44.53	44.41	44.60	44.34	45.11	1,107,316	44.663	-0.79%
2014-07-18	0	69.65	69.45	69.70	69.20	70.20	684,300	47,724,594	69.742	44.89	44.76	44.92	44.60	45.24	1,061,754	44.949	-0.50%
2014-07-17	0	70.00	69.95	70.00	69.50	70.50	2,106,798	147,340,626	69.936	45.11	45.08	45.11	44.79	45.44	3,268,889	45.074	0.07%
2014-07-16	0	69.95	69.80	69.85	68.85	70.00	1,516,942	105,767,085	69.724	45.08	44.99	45.02	44.37	45.11	2,353,674	44.937	1.23%
2014-07-15	0	69.10	69.00	69.20	68.65	69.80	3,871,915	267,630,858	69.121	44.53	44.47	44.60	44.24	44.99	6,007,629	44.549	0.58%
2014-07-14	0	68.70	68.40	68.80	68.10	69.65	1,292,464	88,702,024	68.630	44.28	44.08	44.34	43.89	44.89	2,005,376	44.232	-0.36%
2014-07-11	0	68.95	69.00	69.05	68.90	69.75	1,209,528	83,719,616	69.217	44.44	44.47	44.50	44.41	44.95	1,876,693	44.610	-0.14%
2014-07-10	0	69.05	69.15	69.20	68.85	71.35	2,322,019	161,519,687	69.560	44.50	44.57	44.60	44.37	45.99	3,602,824	44.831	-1.99%
2014-07-09	0	70.45	70.30	70.40	70.30	71.60	833,624	58,972,872	70.743	45.41	45.31	45.37	45.31	46.15	1,293,444	45.594	-1.88%
2014-07-08	0	71.80	71.55	71.85	71.50	72.35	711,801	51,163,644	71.879	46.28	46.11	46.31	46.08	46.63	1,104,424	46.326	-0.21%
2014-07-07	0	71.95	71.85	71.95	71.75	72.70	411,317	29,628,010	72.032	46.37	46.31	46.37	46.24	46.86	638,196	46.425	0.00%
2014-07-04	0	71.95	71.95	72.15	71.75	73.10	757,782	54,843,117	72.373	46.37	46.37	46.50	46.24	47.11	1,175,768	46.645	-1.17%
2014-07-03	0	72.80	72.65	72.80	72.40	72.85	562,456	40,869,497	72.663	46.92	46.82	46.92	46.66	46.95	872,702	46.831	0.48%
2014-07-02	0	72.45	72.30	72.55	72.10	74.80	1,206,509	87,940,415	72.888	46.69	46.60	46.76	46.47	48.21	1,872,009	46.977	-1.23%
2014-06-30	0	73.35	73.20	73.50	72.80	73.75	1,337,389	97,766,692	73.103	47.27	47.18	47.37	46.92	47.53	2,075,081	47.115	0.76%
2014-06-27	0	72.80	72.65	72.75	72.20	73.00	1,700,975	123,538,277	72.628	46.92	46.82	46.89	46.53	47.05	2,639,218	46.809	0.41%
2014-06-26	0	72.50	72.20	72.70	71.60	72.75	1,153,570	82,968,407	71.923	46.73	46.53	46.86	46.15	46.89	1,789,869	46.354	0.97%
2014-06-25	0	71.80	71.80	71.85	70.55	71.85	1,084,808	77,367,284	71.319	46.28	46.28	46.31	45.47	46.31	1,683,178	45.965	0.98%
2014-06-24	0	71.10	70.80	71.20	70.05	71.50	1,056,300	74,882,512	70.891	45.82	45.63	45.89	45.15	46.08	1,638,946	45.689	0.57%
2014-06-23	0	71.30	70.85	71.35	70.00	72.30	668,586	47,669,764	71.299	45.57	45.28	45.60	44.74	46.21	1,046,176	45.566	0.85%
2014-06-20	0	70.70	70.35	71.30	70.35	72.35	1,156,741	82,205,214	71.066	45.18	44.96	45.57	44.96	46.24	1,810,021	45.417	-2.42%
2014-06-19	0	72.45	72.00	72.50	71.30	72.90	787,756	56,710,028	71.989	46.30	46.01	46.33	45.57	46.59	1,232,648	46.007	0.28%
2014-06-18	0	72.25	72.25	72.30	71.95	72.50	1,198,429	86,469,077	72.152	46.17	46.17	46.21	45.98	46.33	1,875,252	46.111	-0.62%
2014-06-17	0	72.70	72.50	72.75	71.80	72.75	433,826	31,474,049	72.550	46.46	46.33	46.49	45.89	46.49	678,833	46.365	0.41%
2014-06-16	0	72.40	72.30	72.45	72.10	72.75	572,784	41,513,446	72.477	46.27	46.21	46.30	46.08	46.49	896,269	46.318	-0.48%
2014-06-13	0	72.75	72.55	72.75	72.20	73.25	469,491	34,131,971	72.700	46.49	46.36	46.49	46.14	46.81	734,640	46.461	0.62%
2014-06-12	0	72.30	72.15	72.30	72.15	72.75	743,227	53,748,643	72.318	46.21	46.11	46.21	46.11	46.49	1,162,971	46.217	-0.21%
2014-06-11	0	72.45	72.40	72.65	71.80	73.00	3,159,153	228,189,517	72.231	46.30	46.27	46.43	45.89	46.65	4,943,312	46.161	-4.04%
2014-06-10	0	75.50	75.50	75.60	72.75	75.70	2,036,438	151,088,726	74.193	48.25	48.25	48.31	46.49	48.38	3,186,534	47.415	4.07%
2014-06-09	0	72.55	72.60	72.65	71.85	73.65	373,227	27,108,702	72.633	46.36	46.40	46.43	45.92	47.07	584,010	46.418	-0.62%
2014-06-06	0	73.00	72.45	73.00	71.20	74.00	1,249,550	91,221,076	73.003	46.65	46.30	46.65	45.50	47.29	1,955,244	46.655	2.31%
2014-06-05	0	71.35	71.20	71.50	69.90	71.50	795,500	56,388,175	70.884	45.60	45.50	45.69	44.67	45.69	1,244,766	45.300	2.29%
2014-06-04	0	69.75	69.50	69.75	69.20	70.50	935,498	65,201,392	69.697	44.58	44.42	44.58	44.22	45.05	1,463,829	44.542	-1.27%
2014-06-03	0	70.65	70.50	70.65	68.00	70.75	2,489,896	171,871,061	69.027	45.15	45.05	45.15	43.46	45.21	3,896,086	44.114	6.64%
2014-05-30	0	66.25	66.80	67.00	65.60	68.70	2,240,326	149,413,059	66.693	42.34	42.69	42.82	41.92	43.90	3,505,570	42.622	-2.07%
2014-05-29	0	67.65	67.35	67.45	67.30	68.75	547,773	37,237,578	67.980	43.23	43.04	43.11	43.01	43.94	857,133	43.444	-1.17%
2014-05-28	0	68.45	68.25	68.70	68.15	69.80	584,028	40,153,188	68.752	43.74	43.62	43.90	43.55	44.61	913,863	43.938	-0.87%
2014-05-27	0	69.05	68.70	69.05	68.05	69.70	456,041	31,339,287	68.720	44.13	43.90	44.13	43.49	44.54	713,594	43.918	-0.72%
2014-05-26	0	69.55	69.40	69.55	68.70	71.20	911,563	63,826,728	70.019	44.45	44.35	44.45	43.90	45.50	1,426,376	44.747	-2.18%
2014-05-23	0	71.10	71.05	71.15	70.15	71.20	1,096,937	77,702,658	70.836	45.44	45.41	45.47	44.83	45.50	1,716,442	45.270	1.57%
2014-05-22	0	70.00	69.95	70.00	66.45	70.15	2,341,635	161,500,612	68.969	44.74	44.70	44.74	42.47	44.83	3,664,094	44.077	6.95%
2014-05-21	0	65.45	65.40	65.65	65.30	66.65	861,664	56,601,605	65.689	41.83	41.80	41.96	41.73	42.59	1,348,296	41.980	-0.53%
2014-05-20	0	65.80	65.90	65.95	65.70	68.45	618,798	41,135,460	66.476	42.05	42.12	42.15	41.99	43.74	968,270	42.483	-2.30%
2014-05-19	0	67.35	67.30	67.35	65.85	67.60	789,186	52,842,213	66.958	43.04	43.01	43.04	42.08	43.20	1,234,886	42.791	2.36%
2014-05-16	0	65.80	65.80	65.90	65.40	66.70	1,112,032	73,283,833	65.901	42.05	42.05	42.12	41.80	42.63	1,740,062	42.116	-0.98%
2014-05-15	0	66.45	66.05	66.45	65.55	66.85	1,106,202	73,144,171	66.122	42.47	42.21	42.47	41.89	42.72	1,730,939	42.257	1.37%
2014-05-14	0	65.55	65.45	65.55	65.10	65.90	1,304,800	85,424,229	65.469	41.89	41.83	41.89	41.60	42.12	2,041,697	41.840	0.77%
2014-05-13	0	65.05	65.10	65.15	65.00	66.00	937,954	61,147,190	65.192	41.57	41.60	41.64	41.54	42.18	1,467,672	41.663	-0.15%
2014-05-12	0	65.15	65.10	65.35	64.95	65.95	550,816	35,949,658	65.266	41.64	41.60	41.76	41.51	42.15	861,894	41.710	-0.15%
2014-05-09	0	65.25	65.15	65.25	65.10	66.70	849,500	55,689,097	65.555	41.70	41.64	41.70	41.60	42.63	1,329,263	41.895	-2.68%
2014-05-08	0	67.05	66.50	67.20	66.50	69.10	998,320	67,929,553	68.044	42.85	42.50	42.95	42.50	44.16	1,562,130	43.485	-2.26%
2014-05-07	0	68.60	68.40	68.75	67.90	69.40	1,114,568	76,404,221	68.551	43.84	43.71	43.94	43.39	44.35	1,744,030	43.809	0.15%
2014-05-05	0	68.50	68.55	68.75	68.30	70.00	422,500	29,085,425	68.841	43.78	43.81	43.94	43.65	44.74	661,111	43.995	-1.65%
2014-05-02	0	69.65	69.30	69.75	68.50	69.90	1,119,507	77,534,274	69.258	44.51	44.29	44.58	43.78	44.67	1,751,758	44.261	3.34%
2014-04-30	0	67.40	67.05	67.75	67.00	69.15	2,035,866	138,566,490	68.063	43.07	42.85	43.30	42.82	44.19	3,185,639	43.497	0.60%
2014-04-29	0	67.00	66.85	67.00	66.30	67.90	869,650	58,188,011	66.910	42.82	42.72	42.82	42.37	43.39	1,360,792	42.760	0.53%
2014-04-28	0	66.65	66.55	66.90	66.55	69.70	1,149,025	78,352,240	68.190	42.59	42.53	42.75	42.53	44.54	1,797,947	43.579	-4.79%
2014-04-25	0	70.00	69.75	70.00	69.55	70.40	926,694	64,895,153	70.029	44.74	44.58	44.74	44.45	44.99	1,450,053	44.754	0.57%
2014-04-24	0	69.60	69.55	69.60	69.50	70.25	508,000	35,490,837	69.864	44.48	44.45	44.48	44.42	44.90	794,897	44.648	0.14%
2014-04-23	0	69.50	69.50	69.60	69.30	70.25	491,000	34,184,525	69.622	44.42	44.42	44.48	44.29	44.90	768,297	44.494	-1.14%
2014-04-22	0	70.30	70.10	70.35	69.80	70.55	795,128	55,733,044	70.093	44.93	44.80	44.96	44.61	45.09	1,244,183	44.795	0.86%
2014-04-17	0	69.70	69.80	69.85	69.40	70.05	912,000	63,555,399	69.688	44.54	44.61	44.64	44.35	44.77	1,427,060	44.536	0.80%
2014-04-16	0	69.15	69.00	69.20	68.80	69.55	556,320	38,520,424	69.241	44.19	44.10	44.22	43.97	44.45	870,507	44.251	-0.50%
2014-04-15	0	69.50	69.40	69.50	68.80	69.55	808,712	56,136,761	69.415	44.42	44.35	44.42	43.97	44.45	1,265,439	44.361	0.22%
2014-04-14	0	69.35	69.30	69.45	68.80	69.55	1,003,000	69,507,129	69.299	44.32	44.29	44.38	43.97	44.45	1,569,453	44.287	-0.14%
2014-04-11	0	69.45	69.45	69.50	69.10	69.85	640,012	44,418,935	69.403	44.38	44.38	44.42	44.16	44.64	1,001,464	44.354	-0.36%
2014-04-10	0	69.70	69.45	69.80	68.85	69.85	1,054,500	73,232,572	69.448	44.54	44.38	44.61	44.00	44.64	1,650,038	44.382	1.46%
2014-04-09	0	68.70	68.70	68.95	67.95	68.90	765,494	52,414,262	68.471	43.90	43.90	44.06	43.43	44.03	1,197,813	43.758	1.10%
2014-04-08	0	67.95	67.90	67.95	67.60	69.35	789,238	53,596,195	67.909	43.43	43.39	43.43	43.20	44.32	1,234,967	43.399	-1.52%
2014-04-07	0	69.00	68.65	69.10	67.85	69.30	709,447	48,799,538	68.785	44.10	43.87	44.16	43.36	44.29	1,110,113	43.959	0.80%
2014-04-04	0	68.45	68.25	68.65	68.15	69.70	823,280	56,729,031	68.906	43.74	43.62	43.87	43.55	44.54	1,288,235	44.036	-1.51%
2014-04-03	0	69.50	69.20	69.50	69.20	70.05	1,640,070	113,987,492	69.502	44.42	44.22	44.42	44.22	44.77	2,566,314	44.417	0.36%
2014-04-02	0	69.25	69.20	69.30	69.15	70.45	1,453,000	101,165,360	69.625	44.26	44.22	44.29	44.19	45.02	2,273,594	44.496	-0.29%
2014-04-01	0	69.45	69.30	69.55	68.70	70.15	1,656,031	114,980,682	69.431	44.38	44.29	44.45	43.90	44.83	2,591,289	44.372	-0.07%
2014-03-31	0	69.50	69.20	69.50	68.45	69.80	1,097,500	75,904,964	69.162	44.42	44.22	44.42	43.74	44.61	1,717,323	44.200	1.02%
2014-03-28	0	68.80	68.85	69.00	67.45	70.05	905,000	62,443,139	68.998	43.97	44.00	44.10	43.11	44.77	1,416,107	44.095	2.00%
2014-03-27	0	67.45	67.40	67.45	67.35	68.80	679,199	46,172,171	67.980	43.11	43.07	43.11	43.04	43.97	1,062,783	43.445	0.60%
2014-03-26	0	67.05	67.05	67.40	67.00	69.45	1,020,608	69,492,467	68.089	42.85	42.85	43.07	42.82	44.38	1,597,005	43.514	-0.15%
2014-03-25	0	67.15	67.25	67.65	67.15	69.60	944,496	64,147,958	67.918	42.91	42.98	43.23	42.91	44.48	1,477,908	43.405	-2.47%
2014-03-24	0	68.85	68.50	68.90	68.45	69.75	861,799	59,459,936	68.995	44.00	43.78	44.03	43.74	44.58	1,348,508	44.093	0.95%
2014-03-21	0	68.20	68.10	68.40	67.75	68.95	1,703,985	116,676,273	68.473	43.58	43.52	43.71	43.30	44.06	2,666,325	43.759	-1.02%
2014-03-20	0	68.90	68.80	69.00	68.60	70.90	1,554,962	107,837,378	69.350	44.03	43.97	44.10	43.84	45.31	2,433,140	44.320	-2.89%
2014-03-19	0	70.95	70.70	71.00	69.95	73.80	949,500	67,220,624	70.796	45.34	45.18	45.37	44.70	47.16	1,485,738	45.244	-2.74%
2014-03-18	0	72.95	72.90	72.95	71.15	73.30	1,165,114	84,815,581	72.796	46.62	46.59	46.62	45.47	46.84	1,823,122	46.522	1.81%
2014-03-17	0	71.65	71.60	71.70	69.20	72.00	553,000	39,566,100	71.548	45.79	45.76	45.82	44.22	46.01	865,312	45.725	0.00%
2014-03-14	0	71.65	71.25	71.95	70.25	72.15	1,201,494	85,523,680	71.181	45.79	45.53	45.98	44.90	46.11	1,880,048	45.490	-1.78%
2014-03-13	0	72.95	72.60	73.05	70.90	73.35	2,284,149	165,661,001	72.526	46.62	46.40	46.68	45.31	46.88	3,574,142	46.350	3.26%
2014-03-12	0	70.65	70.55	70.65	70.35	72.50	1,314,035	93,538,457	71.184	45.15	45.09	45.15	44.96	46.33	2,056,148	45.492	-3.88%
2014-03-11	0	73.50	73.40	73.80	72.60	74.15	506,883	37,298,722	73.584	46.97	46.91	47.16	46.40	47.39	793,150	47.026	-0.20%
2014-03-10	0	73.65	73.45	73.65	71.55	74.00	491,700	36,033,838	73.284	47.07	46.94	47.07	45.73	47.29	769,392	46.834	-0.47%
2014-03-07	0	74.00	73.95	74.05	73.10	74.70	791,500	58,842,176	74.343	47.29	47.26	47.32	46.72	47.74	1,238,507	47.511	-0.07%
2014-03-06	0	74.05	73.85	74.20	70.70	74.80	1,455,068	107,198,661	73.673	47.32	47.20	47.42	45.18	47.80	2,276,830	47.082	3.86%
2014-03-05	0	71.30	71.25	71.30	70.70	74.70	1,538,210	112,743,294	73.295	45.57	45.53	45.57	45.18	47.74	2,406,928	46.841	-3.06%
2014-03-04	0	73.55	73.20	74.00	72.60	74.00	407,671	29,848,735	73.218	47.00	46.78	47.29	46.40	47.29	637,907	46.792	0.68%
2014-03-03	0	73.05	72.95	73.10	72.25	74.50	2,189,527	159,550,015	72.870	46.68	46.62	46.72	46.17	47.61	3,426,081	46.569	-1.81%
2014-02-28	0	74.40	74.35	74.45	71.40	74.70	2,231,338	165,131,446	74.006	47.55	47.52	47.58	45.63	47.74	3,491,506	47.295	2.41%
2014-02-27	0	72.65	72.45	72.85	69.90	73.15	2,109,456	150,671,638	71.427	46.43	46.30	46.56	44.67	46.75	3,300,790	45.647	2.83%
2014-02-26	0	70.65	70.45	70.80	68.65	71.40	939,000	66,051,175	70.342	45.15	45.02	45.25	43.87	45.63	1,469,308	44.954	0.36%
2014-02-25	0	70.40	70.40	70.45	69.60	71.20	591,508	41,708,190	70.512	44.99	44.99	45.02	44.48	45.50	925,567	45.062	-0.49%
2014-02-24	0	70.75	70.55	70.85	69.00	70.90	1,224,800	86,149,092	70.337	45.21	45.09	45.28	44.10	45.31	1,916,516	44.951	1.51%
2014-02-21	0	69.70	69.30	69.80	68.45	70.30	599,540	41,647,560	69.466	44.54	44.29	44.61	43.74	44.93	938,135	44.394	1.90%
2014-02-20	0	68.40	68.40	68.45	67.00	68.45	1,113,808	75,784,115	68.041	43.71	43.71	43.74	42.82	43.74	1,742,841	43.483	2.24%
2014-02-19	0	66.90	66.90	66.95	66.85	71.20	1,311,000	89,189,580	68.032	42.75	42.75	42.79	42.72	45.50	2,051,399	43.477	-4.56%
2014-02-18	0	70.10	70.10	70.35	69.95	71.00	664,540	46,775,915	70.388	44.80	44.80	44.96	44.70	45.37	1,039,845	44.984	-0.78%
2014-02-17	0	70.65	70.55	70.60	69.35	70.80	943,000	66,258,027	70.263	45.15	45.09	45.12	44.32	45.25	1,475,567	44.903	1.15%
2014-02-14	0	69.85	69.80	69.95	69.45	70.50	900,904	62,996,677	69.926	44.64	44.61	44.70	44.38	45.05	1,409,697	44.688	0.65%
2014-02-13	0	69.40	69.35	69.40	67.10	69.50	1,393,463	95,172,486	68.299	44.35	44.32	44.35	42.88	44.42	2,180,433	43.648	3.43%
2014-02-12	0	67.10	67.05	67.15	66.35	67.50	993,823	66,659,250	67.074	42.88	42.85	42.91	42.40	43.14	1,555,093	42.865	1.05%
2014-02-11	0	66.40	66.35	66.50	65.55	68.50	1,100,805	73,095,197	66.402	42.43	42.40	42.50	41.89	43.78	1,722,494	42.436	0.23%
2014-02-10	0	66.25	66.20	66.35	65.50	67.00	756,500	50,194,913	66.352	42.34	42.31	42.40	41.86	42.82	1,183,740	42.404	-1.12%
2014-02-07	0	67.00	66.95	67.05	66.10	67.90	1,298,277	87,193,351	67.161	42.82	42.79	42.85	42.24	43.39	2,031,490	42.921	-0.15%
2014-02-06	0	67.10	67.00	67.50	65.90	67.60	1,872,706	125,287,945	66.902	42.88	42.82	43.14	42.12	43.20	2,930,333	42.756	4.35%
2014-02-05	0	64.30	64.20	64.35	64.20	65.50	1,608,549	104,491,126	64.960	41.09	41.03	41.12	41.03	41.86	2,516,991	41.514	-0.69%
2014-02-04	0	64.75	64.60	64.80	64.10	66.25	2,277,429	148,106,231	65.032	41.38	41.28	41.41	40.96	42.34	3,563,627	41.561	-1.89%
2014-01-30	0	66.00	66.00	66.10	64.00	66.80	1,427,142	93,217,724	65.318	42.18	42.18	42.24	40.90	42.69	2,233,133	41.743	-1.05%
2014-01-29	0	66.70	66.70	66.75	64.25	67.30	1,444,500	96,100,541	66.529	42.63	42.63	42.66	41.06	43.01	2,260,294	42.517	4.55%
2014-01-28	0	63.80	63.70	63.80	62.80	64.80	1,907,103	121,547,047	63.734	40.77	40.71	40.77	40.13	41.41	2,984,156	40.731	-1.31%
2014-01-27	0	64.65	64.55	64.60	62.25	65.35	2,740,558	174,265,527	63.588	41.32	41.25	41.28	39.78	41.76	4,288,312	40.637	-1.15%
2014-01-24	0	65.40	65.40	65.50	65.20	67.05	1,639,500	108,019,643	65.886	41.80	41.80	41.86	41.67	42.85	2,565,422	42.106	-3.82%
2014-01-23	0	68.00	67.95	68.00	67.95	70.65	952,830	64,919,812	68.134	43.46	43.43	43.46	43.43	45.15	1,490,949	43.543	-2.93%
2014-01-22	0	70.05	69.95	70.00	68.00	70.55	1,071,548	74,952,755	69.948	44.77	44.70	44.74	43.46	45.09	1,676,714	44.702	2.56%
2014-01-21	0	68.30	68.30	68.65	68.30	69.90	614,001	42,270,439	68.844	43.65	43.65	43.87	43.65	44.67	960,763	43.997	-2.29%
2014-01-20	0	69.90	69.65	69.70	68.80	70.40	558,982	38,938,683	69.660	44.67	44.51	44.54	43.97	44.99	874,672	44.518	0.79%
2014-01-17	0	69.35	69.35	69.50	68.55	70.20	704,472	49,018,695	69.582	44.32	44.32	44.42	43.81	44.86	1,102,329	44.468	-1.21%
2014-01-16	0	70.20	70.15	70.20	69.95	71.20	923,041	64,995,921	70.415	44.86	44.83	44.86	44.70	45.50	1,444,336	45.001	0.36%
2014-01-15	0	69.95	69.70	69.95	69.50	70.20	1,187,863	83,102,703	69.960	44.70	44.54	44.70	44.42	44.86	1,858,719	44.710	0.65%
2014-01-14	0	69.50	69.10	69.35	69.05	70.15	2,511,841	175,183,013	69.743	44.42	44.16	44.32	44.13	44.83	3,930,425	44.571	-1.70%
2014-01-13	0	70.70	70.65	70.75	70.05	72.40	1,087,102	77,024,731	70.853	45.18	45.15	45.21	44.77	46.27	1,701,052	45.281	-0.84%
2014-01-10	0	71.30	71.15	71.30	69.65	71.75	1,655,067	117,088,824	70.746	45.57	45.47	45.57	44.51	45.85	2,589,781	45.212	0.00%
2014-01-09	0	71.30	71.10	71.35	70.60	74.00	983,249	70,861,608	72.069	45.57	45.44	45.60	45.12	47.29	1,538,547	46.057	-3.52%
2014-01-08	0	73.90	73.55	73.90	69.50	74.40	1,974,300	143,222,036	72.543	47.23	47.00	47.23	44.42	47.55	3,089,303	46.361	5.80%
2014-01-07	0	69.85	69.50	70.20	69.05	72.00	2,238,968	157,509,998	70.349	44.64	44.42	44.86	44.13	46.01	3,503,445	44.959	-3.66%
2014-01-06	0	72.50	72.45	72.50	71.50	74.20	1,591,066	115,920,694	72.857	46.33	46.30	46.33	45.69	47.42	2,489,634	46.561	-2.68%
2014-01-03	0	74.50	74.45	74.50	74.15	77.00	820,050	61,183,665	74.610	47.61	47.58	47.61	47.39	49.21	1,283,180	47.681	-3.25%
2014-01-02	0	77.00	76.95	77.00	76.00	77.55	245,500	18,864,125	76.840	49.21	49.18	49.21	48.57	49.56	384,148	49.106	0.13%
2013-12-31	0	76.90	76.60	77.50	75.85	78.15	756,033	58,395,559	77.239	49.14	48.95	49.53	48.47	49.94	1,183,009	49.362	1.92%
2013-12-30	0	75.45	75.45	75.65	74.25	75.90	610,913	46,016,638	75.324	48.22	48.22	48.35	47.45	48.51	955,931	48.138	1.62%
2013-12-27	0	74.25	74.25	74.30	72.65	75.00	1,151,200	85,204,674	74.014	47.45	47.45	47.48	46.43	47.93	1,801,350	47.300	-0.74%
2013-12-24	0	74.80	74.65	74.90	72.10	75.50	509,792	38,037,430	74.614	47.80	47.71	47.87	46.08	48.25	797,701	47.684	-1.06%
2013-12-23	0	75.60	75.25	75.60	74.15	77.80	613,421	46,252,422	75.401	48.31	48.09	48.31	47.39	49.72	959,856	48.187	3.00%
2013-12-20	0	73.40	73.30	74.05	73.00	76.25	755,000	56,070,025	74.265	46.91	46.84	47.32	46.65	48.73	1,181,393	47.461	-3.42%
2013-12-19	0	76.00	75.85	76.00	75.00	77.80	1,549,503	117,083,774	75.562	48.57	48.47	48.57	47.93	49.72	2,424,598	48.290	1.00%
2013-12-18	0	75.25	74.95	75.25	71.70	75.75	1,717,353	126,903,759	73.895	48.09	47.90	48.09	45.82	48.41	2,687,243	47.225	3.79%
2013-12-17	0	72.50	72.50	72.55	68.45	73.95	1,830,714	133,647,842	73.003	46.33	46.33	46.36	43.74	47.26	2,864,626	46.655	1.12%
2013-12-16	0	71.70	71.55	72.00	70.25	72.35	1,000,540	72,013,963	71.975	45.82	45.73	46.01	44.90	46.24	1,565,604	45.998	-0.90%
2013-12-13	0	72.35	72.25	72.50	71.60	72.60	916,500	66,266,293	72.304	46.24	46.17	46.33	45.76	46.40	1,434,101	46.208	-0.07%
2013-12-12	0	72.40	72.40	72.70	72.00	73.40	1,102,380	79,968,540	72.542	46.27	46.27	46.46	46.01	46.91	1,724,959	46.360	-1.63%
2013-12-11	0	73.60	73.60	73.70	72.20	73.80	1,194,632	87,538,167	73.276	47.04	47.04	47.10	46.14	47.16	1,869,311	46.829	1.17%
2013-12-10	0	72.75	72.65	73.10	70.90	73.25	1,130,551	81,787,789	72.343	46.49	46.43	46.72	45.31	46.81	1,769,040	46.233	1.25%
2013-12-09	0	71.85	72.00	72.05	69.95	73.45	849,699	61,327,205	72.175	45.92	46.01	46.05	44.70	46.94	1,329,574	46.125	1.27%
2013-12-06	0	70.95	70.90	70.95	67.90	71.15	1,237,150	86,802,159	70.163	45.34	45.31	45.34	43.39	45.47	1,935,841	44.840	3.80%
2013-12-05	0	68.35	68.20	68.75	67.90	70.30	1,017,498	69,800,625	68.600	43.68	43.58	43.94	43.39	44.93	1,592,139	43.841	-3.05%
2013-12-04	0	70.50	70.10	70.85	69.65	71.50	966,504	68,445,839	70.818	45.05	44.80	45.28	44.51	45.69	1,512,346	45.258	-0.56%
2013-12-03	0	70.90	70.80	70.85	69.40	72.50	1,202,640	85,626,647	71.199	45.31	45.25	45.28	44.35	46.33	1,881,841	45.502	0.71%
2013-12-02	0	70.40	70.10	70.40	70.00	72.00	1,620,907	115,252,295	71.104	44.99	44.80	44.99	44.74	46.01	2,536,328	45.441	1.44%
2013-11-29	0	69.40	68.95	69.35	67.15	69.45	1,608,800	110,597,200	68.745	44.35	44.06	44.32	42.91	44.38	2,517,384	43.933	1.98%
2013-11-28	0	68.05	68.15	68.25	66.80	68.65	788,422	53,418,034	67.753	43.49	43.55	43.62	42.69	43.87	1,233,690	43.299	0.37%
2013-11-27	0	67.80	67.80	68.05	64.85	69.15	2,129,878	145,989,454	68.544	43.33	43.33	43.49	41.44	44.19	3,332,745	43.805	-2.45%
2013-11-26	0	69.50	68.15	68.70	66.00	70.15	4,176,155	287,218,601	68.776	44.42	43.55	43.90	42.18	44.83	6,534,675	43.953	5.30%
2013-11-25	0	66.00	65.90	66.25	65.90	67.90	1,044,927	69,199,961	66.225	42.18	42.12	42.34	42.12	43.39	1,635,059	42.323	-3.08%
2013-11-22	0	68.10	68.00	68.20	67.70	68.85	1,349,815	92,006,067	68.162	43.52	43.46	43.58	43.27	44.00	2,112,135	43.561	0.37%
2013-11-21	0	67.85	67.95	68.00	65.50	68.00	1,717,356	114,149,083	66.468	43.36	43.43	43.46	41.86	43.46	2,687,248	42.478	3.35%
2013-11-20	0	65.65	65.65	65.75	64.85	66.35	1,021,939	66,847,920	65.413	41.96	41.96	42.02	41.44	42.40	1,599,088	41.804	-0.38%
2013-11-19	0	65.90	65.80	65.90	64.80	66.60	1,400,500	92,175,007	65.816	42.12	42.05	42.12	41.41	42.56	2,191,445	42.061	0.53%
2013-11-18	0	65.55	65.50	65.60	63.45	65.70	1,399,314	91,126,722	65.122	41.89	41.86	41.92	40.55	41.99	2,189,589	41.618	2.99%
2013-11-15	0	63.65	63.65	63.90	62.15	63.95	1,204,500	76,548,012	63.552	40.68	40.68	40.84	39.72	40.87	1,884,752	40.614	0.79%
2013-11-14	0	63.15	62.85	62.95	61.45	63.60	653,176	41,044,900	62.839	40.36	40.17	40.23	39.27	40.65	1,022,063	40.159	2.27%
2013-11-13	0	61.75	61.75	61.90	59.90	61.95	1,189,489	72,590,499	61.027	39.46	39.46	39.56	38.28	39.59	1,861,263	39.001	2.40%
2013-11-12	0	60.30	60.30	60.70	58.85	61.50	1,603,696	97,279,202	60.659	38.54	38.54	38.79	37.61	39.30	2,509,397	38.766	1.77%
2013-11-11	0	59.25	59.25	59.35	59.05	61.50	1,342,900	79,991,830	59.566	37.87	37.87	37.93	37.74	39.30	2,101,314	38.068	-3.97%
2013-11-08	0	61.70	61.65	61.95	61.10	62.35	635,415	39,264,880	61.794	39.43	39.40	39.59	39.05	39.85	994,271	39.491	-1.20%
2013-11-07	0	62.45	62.10	62.50	61.20	62.50	485,000	30,090,475	62.042	39.91	39.69	39.94	39.11	39.94	758,908	39.650	0.56%
2013-11-06	0	62.10	62.20	62.25	61.80	63.80	769,696	47,789,367	62.089	39.69	39.75	39.78	39.49	40.77	1,204,389	39.679	-2.66%
2013-11-05	0	63.80	63.75	63.85	61.10	63.90	1,093,000	69,020,447	63.148	40.77	40.74	40.81	39.05	40.84	1,710,281	40.356	4.08%
2013-11-04	0	61.30	61.40	61.50	60.85	63.50	1,361,000	83,520,230	61.367	39.18	39.24	39.30	38.89	40.58	2,129,637	39.218	-3.46%
2013-11-01	0	63.50	63.25	63.50	62.75	63.65	1,248,942	79,271,864	63.471	40.58	40.42	40.58	40.10	40.68	1,954,293	40.563	-0.24%
2013-10-31	0	63.65	63.45	63.65	62.80	64.30	1,530,200	97,321,702	63.601	40.68	40.55	40.68	40.13	41.09	2,394,394	40.646	0.79%
2013-10-30	0	63.15	63.15	63.20	61.50	63.20	874,601	54,819,577	62.680	40.36	40.36	40.39	39.30	40.39	1,368,540	40.057	2.68%
2013-10-29	0	61.50	61.15	61.60	60.50	61.60	483,047	29,590,225	61.257	39.30	39.08	39.37	38.66	39.37	755,852	39.148	0.49%
2013-10-28	0	61.20	61.00	61.45	60.90	61.90	530,201	32,500,091	61.298	39.11	38.98	39.27	38.92	39.56	829,637	39.174	-1.13%
2013-10-25	0	61.90	61.80	61.90	60.90	62.50	1,508,000	92,793,677	61.534	39.56	39.49	39.56	38.92	39.94	2,359,656	39.325	0.73%
2013-10-24	0	61.45	61.25	61.45	60.50	62.30	1,067,800	65,445,213	61.290	39.27	39.14	39.27	38.66	39.81	1,670,849	39.169	-0.97%
2013-10-23	0	62.05	62.00	62.15	61.05	62.50	961,943	59,772,589	62.137	39.65	39.62	39.72	39.02	39.94	1,505,209	39.710	0.40%
2013-10-22	0	61.80	61.55	61.80	60.65	62.35	899,500	55,506,900	61.709	39.49	39.34	39.49	38.76	39.85	1,407,500	39.437	1.56%
2013-10-21	0	60.85	60.70	61.00	60.10	61.30	637,172	38,729,356	60.783	38.89	38.79	38.98	38.41	39.18	997,020	38.845	0.41%
2013-10-18	0	60.60	60.45	60.65	58.95	60.65	493,000	29,734,800	60.314	38.73	38.63	38.76	37.67	38.76	771,426	38.545	1.59%
2013-10-17	0	59.65	59.55	59.90	59.45	60.60	771,906	46,424,148	60.142	38.12	38.06	38.28	37.99	38.73	1,207,847	38.435	-0.83%
2013-10-16	0	60.15	60.05	60.15	59.95	60.50	1,223,288	73,530,704	60.109	38.44	38.38	38.44	38.31	38.66	1,914,151	38.414	1.01%
2013-10-15	0	59.55	59.35	59.75	58.70	59.75	615,121	36,488,450	59.319	38.06	37.93	38.18	37.51	38.18	962,516	37.909	0.00%
2013-10-11	0	59.55	59.50	59.70	58.55	59.95	545,515	32,404,049	59.401	38.06	38.03	38.15	37.42	38.31	853,599	37.962	0.17%
2013-10-10	0	59.45	59.15	59.50	58.35	59.50	778,490	45,977,082	59.059	37.99	37.80	38.03	37.29	38.03	1,218,149	37.743	0.68%
2013-10-09	0	59.05	58.90	59.10	58.45	59.55	1,935,500	114,421,425	59.117	37.74	37.64	37.77	37.35	38.06	3,028,591	37.780	0.00%
2013-10-08	0	59.05	58.60	59.15	57.65	59.65	1,643,813	96,695,841	58.824	37.74	37.45	37.80	36.84	38.12	2,572,171	37.593	-0.76%
2013-10-07	0	59.50	59.25	59.50	59.00	59.70	1,239,098	73,642,202	59.432	38.03	37.87	38.03	37.71	38.15	1,938,889	37.982	0.34%
2013-10-04	0	59.30	59.15	59.40	58.55	59.80	2,307,000	136,599,652	59.211	37.90	37.80	37.96	37.42	38.22	3,609,898	37.840	0.85%
2013-10-03	0	58.80	58.60	58.75	57.30	58.95	3,103,425	180,627,786	58.203	37.58	37.45	37.55	36.62	37.67	4,856,111	37.196	2.17%
2013-10-02	0	57.55	57.45	57.65	55.30	58.35	2,229,724	127,743,324	57.291	36.78	36.71	36.84	35.34	37.29	3,488,980	36.613	3.23%
2013-09-30	0	56.00	55.80	56.00	55.40	56.50	947,300	53,127,730	56.083	35.63	35.50	35.63	35.25	35.95	1,488,943	35.682	0.18%
2013-09-27	0	55.90	55.70	55.90	55.40	56.55	642,954	36,016,903	56.018	35.56	35.44	35.56	35.25	35.98	1,010,579	35.640	0.27%
2013-09-26	0	55.75	55.70	55.95	54.60	56.30	1,291,046	71,963,074	55.740	35.47	35.44	35.60	34.74	35.82	2,029,235	35.463	1.27%
2013-09-25	0	55.05	55.00	55.20	54.60	55.80	2,054,080	112,982,933	55.004	35.02	34.99	35.12	34.74	35.50	3,228,553	34.995	-1.87%
2013-09-24	0	56.10	56.00	56.15	54.65	57.60	2,615,085	145,030,953	55.459	35.69	35.63	35.72	34.77	36.65	4,110,327	35.285	-2.77%
2013-09-23	0	57.70	57.50	57.95	55.40	58.15	2,370,575	135,187,778	57.027	36.71	36.58	36.87	35.25	37.00	3,726,012	36.282	3.78%
2013-09-19	0	55.60	55.50	55.60	55.40	55.95	848,307	47,262,081	55.713	35.37	35.31	35.37	35.25	35.60	1,333,348	35.446	1.74%
2013-09-18	0	54.65	54.50	54.80	54.05	55.50	735,807	40,204,342	54.640	34.77	34.67	34.87	34.39	35.31	1,156,523	34.763	-0.55%
2013-09-17	0	54.95	54.60	54.95	53.55	55.00	1,460,275	79,277,995	54.290	34.96	34.74	34.96	34.07	34.99	2,295,225	34.540	2.14%
2013-09-16	0	53.80	53.80	53.95	53.65	54.30	1,079,500	58,279,906	53.988	34.23	34.23	34.32	34.13	34.55	1,696,732	34.348	-0.37%
2013-09-13	0	54.00	53.95	54.00	53.15	54.05	1,012,200	54,310,752	53.656	34.36	34.32	34.36	33.82	34.39	1,590,951	34.137	1.41%
2013-09-12	0	53.25	53.30	53.60	52.30	54.30	2,302,500	122,469,140	53.190	33.88	33.91	34.10	33.27	34.55	3,619,013	33.840	-1.39%
2013-09-11	0	54.00	53.95	54.00	53.65	54.25	2,076,000	112,056,827	53.977	34.36	34.32	34.36	34.13	34.52	3,263,006	34.342	-0.46%
2013-09-10	0	54.25	54.00	54.25	53.30	54.30	1,405,500	75,602,694	53.791	34.52	34.36	34.52	33.91	34.55	2,209,131	34.223	0.46%
2013-09-09	0	54.00	53.70	54.05	53.45	54.50	872,460	46,984,297	53.853	34.36	34.17	34.39	34.01	34.67	1,371,311	34.262	0.19%
2013-09-06	0	53.90	53.80	53.95	53.20	54.15	895,240	48,086,580	53.714	34.29	34.23	34.32	33.85	34.45	1,407,116	34.174	1.70%
2013-09-05	0	53.00	53.00	53.10	52.20	53.20	997,000	52,728,770	52.887	33.72	33.72	33.78	33.21	33.85	1,567,060	33.648	2.22%
2013-09-04	0	51.85	51.90	52.00	51.65	53.00	1,785,488	92,961,307	52.065	32.99	33.02	33.08	32.86	33.72	2,806,386	33.125	-2.54%
2013-09-03	0	53.20	53.15	53.20	53.00	54.10	952,000	50,726,004	53.284	33.85	33.82	33.85	33.72	34.42	1,496,330	33.900	-1.02%
2013-09-02	0	53.75	53.65	53.75	53.10	54.65	1,039,092	55,842,414	53.742	34.20	34.13	34.20	33.78	34.77	1,633,219	34.192	-2.27%
2013-08-30	0	55.00	54.20	55.10	51.55	55.30	1,521,214	81,777,917	53.758	34.99	34.48	35.06	32.80	35.18	2,391,007	34.202	5.16%
2013-08-29	0	52.30	52.15	52.50	51.40	52.50	731,500	38,070,719	52.045	33.27	33.18	33.40	32.70	33.40	1,149,754	33.112	1.36%
2013-08-28	0	51.60	51.55	51.70	51.30	52.10	1,010,000	52,214,512	51.698	32.83	32.80	32.89	32.64	33.15	1,587,493	32.891	-0.67%
2013-08-27	0	51.95	51.90	52.15	51.75	52.35	1,151,500	59,840,737	51.968	33.05	33.02	33.18	32.92	33.31	1,809,900	33.063	-0.67%
2013-08-26	0	52.30	52.25	52.35	51.75	52.80	808,930	42,406,310	52.423	33.27	33.24	33.31	32.92	33.59	1,271,456	33.353	-0.38%
2013-08-23	0	52.50	52.10	52.50	51.30	52.50	888,200	46,161,400	51.972	33.40	33.15	33.40	32.64	33.40	1,396,051	33.066	2.14%
2013-08-22	0	51.40	51.35	51.40	51.05	51.60	727,496	37,396,746	51.405	32.70	32.67	32.70	32.48	32.83	1,143,460	32.705	0.39%
2013-08-21	0	51.20	51.25	51.30	51.15	51.70	744,900	38,234,478	51.328	32.57	32.61	32.64	32.54	32.89	1,170,816	32.656	-0.78%
2013-08-20	0	51.60	51.50	51.65	51.55	52.50	752,300	39,006,704	51.850	32.83	32.77	32.86	32.80	33.40	1,182,447	32.988	-1.90%
2013-08-19	0	52.60	52.60	52.65	52.00	52.90	1,266,000	66,495,637	52.524	33.47	33.47	33.50	33.08	33.66	1,989,868	33.417	0.86%
2013-08-16	0	52.15	52.10	52.15	51.80	52.85	2,662,500	138,880,166	52.162	33.18	33.15	33.18	32.96	33.62	4,184,852	33.186	-1.60%
2013-08-15	0	53.00	52.70	53.15	52.50	53.75	1,433,705	76,265,107	53.194	33.72	33.53	33.82	33.40	34.20	2,253,463	33.844	0.38%
2013-08-13	0	52.80	52.60	52.80	52.15	52.85	1,022,244	53,823,187	52.652	33.59	33.47	33.59	33.18	33.62	1,606,738	33.498	0.19%
2013-08-12	0	52.70	52.70	52.75	52.10	52.85	804,500	42,227,342	52.489	33.53	33.53	33.56	33.15	33.62	1,264,493	33.395	0.48%
2013-08-09	0	52.45	52.40	52.50	51.90	52.70	1,492,900	78,051,571	52.282	33.37	33.34	33.40	33.02	33.53	2,346,504	33.263	1.06%
2013-08-08	0	51.90	51.75	51.80	51.75	52.90	1,007,500	52,619,508	52.228	33.02	32.92	32.96	32.92	33.66	1,583,564	33.229	-0.67%
2013-08-07	0	52.25	52.20	52.25	52.10	53.00	708,092	37,119,737	52.422	33.24	33.21	33.24	33.15	33.72	1,112,962	33.352	-2.15%
2013-08-06	0	53.40	53.40	53.50	51.95	53.50	2,363,017	124,657,900	52.754	33.97	33.97	34.04	33.05	34.04	3,714,132	33.563	2.50%
2013-08-05	0	52.10	52.10	52.30	52.00	53.35	658,757	34,582,160	52.496	33.15	33.15	33.27	33.08	33.94	1,035,418	33.399	-0.86%
2013-08-02	0	52.55	52.50	52.60	52.40	54.40	1,413,600	75,356,797	53.308	33.43	33.40	33.47	33.34	34.61	2,221,862	33.916	-1.78%
2013-08-01	0	53.50	53.30	53.60	52.35	53.65	2,148,444	113,700,156	52.922	34.04	33.91	34.10	33.31	34.13	3,376,872	33.670	3.18%
2013-07-31	0	51.85	51.70	51.90	51.55	53.80	2,237,000	116,702,650	52.169	32.99	32.89	33.02	32.80	34.23	3,516,062	33.191	-1.89%
2013-07-30	0	52.85	52.70	52.75	52.60	55.35	1,601,977	85,678,872	53.483	33.62	33.53	33.56	33.47	35.21	2,517,948	34.027	-4.52%
2013-07-29	0	55.35	55.25	55.35	53.95	55.40	563,350	30,759,242	54.601	35.21	35.15	35.21	34.32	35.25	885,460	34.738	1.10%
2013-07-26	0	54.75	54.60	54.85	54.55	55.65	352,000	19,303,412	54.839	34.83	34.74	34.90	34.71	35.41	553,265	34.890	-0.99%
2013-07-25	0	55.30	55.15	55.30	55.00	55.75	723,401	39,955,938	55.233	35.18	35.09	35.18	34.99	35.47	1,137,024	35.141	0.36%
2013-07-24	0	55.10	54.90	55.15	54.85	56.30	1,241,198	68,451,223	55.149	35.06	34.93	35.09	34.90	35.82	1,950,885	35.087	-0.63%
2013-07-23	0	55.45	55.25	55.45	54.75	57.00	719,062	39,729,463	55.252	35.28	35.15	35.28	34.83	36.26	1,130,204	35.152	0.18%
2013-07-22	0	55.35	55.15	55.35	54.45	55.50	919,367	50,831,161	55.289	35.21	35.09	35.21	34.64	35.31	1,445,039	35.176	1.65%
2013-07-19	0	54.45	54.45	54.50	53.95	54.80	787,984	42,859,427	54.391	34.64	34.64	34.67	34.32	34.87	1,238,534	34.605	-0.27%
2013-07-18	0	54.60	54.40	54.45	53.90	54.80	3,633,590	197,485,178	54.350	34.74	34.61	34.64	34.29	34.87	5,711,188	34.579	0.74%
2013-07-17	0	54.20	54.10	54.50	54.00	55.50	4,175,800	228,011,013	54.603	34.48	34.42	34.67	34.36	35.31	6,563,420	34.740	-1.09%
2013-07-16	0	54.80	54.80	54.85	54.15	55.00	3,193,400	174,907,484	54.772	34.87	34.87	34.90	34.45	34.99	5,019,308	34.847	2.14%
2013-07-15	0	53.65	53.60	53.90	53.50	54.25	5,063,800	272,505,186	53.814	34.13	34.10	34.29	34.04	34.52	7,959,157	34.238	-1.65%
2013-07-12	0	54.55	54.50	54.55	54.40	55.10	3,053,390	166,714,991	54.600	34.71	34.67	34.71	34.61	35.06	4,799,244	34.738	-0.18%
2013-07-11	0	54.65	54.50	54.65	54.25	55.80	2,252,800	122,893,000	54.551	34.77	34.67	34.77	34.52	35.50	3,540,896	34.707	-1.09%
2013-07-10	0	55.25	54.85	55.25	54.35	56.80	3,668,000	202,120,933	55.104	35.15	34.90	35.15	34.58	36.14	5,765,273	35.058	-0.99%
2013-07-09	0	55.80	55.80	55.85	54.45	56.60	1,786,578	99,774,776	55.847	35.50	35.50	35.53	34.64	36.01	2,808,100	35.531	2.76%
2013-07-08	0	54.30	54.20	54.30	53.85	55.20	1,214,500	65,870,822	54.237	34.55	34.48	34.55	34.26	35.12	1,908,921	34.507	-3.89%
2013-07-05	0	56.50	56.00	56.50	53.35	56.90	2,562,519	143,723,888	56.087	35.95	35.63	35.95	33.94	36.20	4,027,705	35.684	5.51%
2013-07-04	0	53.55	53.55	53.75	52.55	53.90	1,646,350	87,432,531	53.107	34.07	34.07	34.20	33.43	34.29	2,587,693	33.788	0.56%
2013-07-03	0	53.25	53.15	53.50	52.00	53.50	3,385,570	178,290,195	52.662	33.88	33.82	34.04	33.08	34.04	5,321,356	33.505	1.33%
2013-07-02	0	52.55	52.55	52.75	50.95	56.00	8,051,506	427,966,339	53.154	33.43	33.43	33.56	32.42	35.63	12,655,160	33.818	-5.91%
2013-06-28	0	55.85	55.70	55.90	55.45	57.70	3,044,525	171,045,144	56.181	35.53	35.44	35.56	35.28	36.71	4,785,310	35.744	-1.76%
2013-06-27	0	56.85	56.80	56.90	56.60	58.50	2,397,600	138,312,046	57.688	36.17	36.14	36.20	36.01	37.22	3,768,489	36.702	-3.64%
2013-06-26	0	59.00	58.90	59.45	56.60	59.50	1,809,076	106,249,283	58.731	37.54	37.47	37.82	36.01	37.86	2,843,461	37.366	4.42%
2013-06-25	0	56.50	56.10	56.30	54.60	56.60	2,824,601	157,179,498	55.647	35.95	35.69	35.82	34.74	36.01	4,439,639	35.404	-0.35%
2013-06-24	0	57.20	57.05	57.20	56.20	58.95	2,368,943	136,693,411	57.702	36.07	35.98	36.07	35.44	37.18	3,756,281	36.391	-0.26%
2013-06-21	0	57.35	57.30	57.50	56.80	59.20	2,167,888	124,591,521	57.471	36.17	36.14	36.26	35.82	37.34	3,437,481	36.245	-3.13%
2013-06-20	0	59.20	59.15	59.35	59.15	61.70	1,077,500	65,116,578	60.433	37.34	37.30	37.43	37.30	38.91	1,708,523	38.113	-4.21%
2013-06-19	0	61.80	61.80	61.85	61.45	62.25	1,158,408	71,828,199	62.006	38.97	38.97	39.01	38.75	39.26	1,836,813	39.105	0.49%
2013-06-18	0	61.50	61.40	61.50	61.45	62.75	795,756	49,234,021	61.871	38.79	38.72	38.79	38.75	39.57	1,261,779	39.020	-0.57%
2013-06-17	0	61.85	61.60	61.90	60.30	62.60	1,132,714	70,033,681	61.828	39.01	38.85	39.04	38.03	39.48	1,796,072	38.993	2.23%
2013-06-14	0	60.50	60.35	60.55	60.05	61.50	1,245,809	75,392,068	60.517	38.16	38.06	38.19	37.87	38.79	1,975,400	38.165	-0.41%
2013-06-13	0	60.75	60.60	60.70	59.55	61.90	1,686,141	102,137,902	60.575	38.31	38.22	38.28	37.56	39.04	2,673,606	38.202	0.50%
2013-06-11	0	60.45	60.50	60.65	60.15	61.90	939,800	57,001,600	60.653	38.12	38.16	38.25	37.93	39.04	1,490,181	38.251	-0.08%
2013-06-10	0	60.50	60.45	60.50	60.15	61.90	1,183,692	71,986,083	60.815	38.16	38.12	38.16	37.93	39.04	1,876,905	38.354	-2.02%
2013-06-07	0	61.75	61.70	61.75	61.20	62.10	1,159,772	71,386,963	61.553	38.94	38.91	38.94	38.60	39.16	1,838,976	38.819	0.90%
2013-06-06	0	61.20	61.00	61.25	60.35	61.75	2,003,228	122,416,448	61.110	38.60	38.47	38.63	38.06	38.94	3,176,390	38.539	-1.77%
2013-06-05	0	62.30	61.95	62.35	61.70	63.80	1,622,100	101,310,437	62.456	39.29	39.07	39.32	38.91	40.24	2,572,060	39.389	-3.93%
2013-06-04	0	64.85	64.80	64.90	64.50	65.05	1,977,538	128,234,818	64.846	40.90	40.87	40.93	40.68	41.02	3,135,656	40.896	-0.31%
2013-06-03	0	65.05	64.75	65.05	61.90	65.40	1,880,440	121,427,429	64.574	41.02	40.84	41.02	39.04	41.25	2,981,693	40.724	2.36%
2013-05-31	0	63.55	63.70	64.40	61.95	65.00	2,052,554	130,223,073	63.444	40.08	40.17	40.61	39.07	40.99	3,254,604	40.012	1.84%
2013-05-30	0	62.40	62.10	62.55	61.60	63.50	1,297,129	81,113,730	62.533	39.35	39.16	39.45	38.85	40.05	2,056,774	39.437	-1.96%
2013-05-29	0	63.65	63.60	63.65	63.05	64.00	1,093,524	69,555,930	63.607	40.14	40.11	40.14	39.76	40.36	1,733,931	40.115	0.08%
2013-05-28	0	63.60	63.50	63.60	62.90	64.40	1,298,800	82,560,765	63.567	40.11	40.05	40.11	39.67	40.61	2,059,424	40.089	-1.24%
2013-05-27	0	64.40	64.15	64.50	60.55	64.50	2,189,470	135,481,000	61.878	40.61	40.46	40.68	38.19	40.68	3,471,703	39.024	6.36%
2013-05-24	0	60.55	60.55	60.70	59.60	61.55	1,198,485	72,485,030	60.481	38.19	38.19	38.28	37.59	38.82	1,900,361	38.143	-0.16%
2013-05-23	0	60.65	60.55	60.70	60.45	64.40	2,327,612	142,607,466	61.268	38.25	38.19	38.28	38.12	40.61	3,690,745	38.639	-3.50%
2013-05-22	0	62.85	62.75	62.90	62.05	64.95	2,396,393	152,139,480	63.487	39.64	39.57	39.67	39.13	40.96	3,799,807	40.039	-2.63%
2013-05-21	0	64.55	64.15	64.65	62.75	64.65	2,789,992	178,473,850	63.969	40.71	40.46	40.77	39.57	40.77	4,423,912	40.343	2.62%
2013-05-20	0	62.90	62.55	62.95	60.00	63.30	1,976,060	122,891,102	62.190	39.67	39.45	39.70	37.84	39.92	3,133,312	39.221	4.75%
2013-05-16	0	60.05	59.80	60.05	59.30	61.15	2,012,500	120,939,457	60.094	37.87	37.71	37.87	37.40	38.56	3,191,093	37.899	-0.66%
2013-05-15	0	60.45	60.25	60.50	59.40	60.60	1,255,223	75,365,361	60.041	38.12	38.00	38.16	37.46	38.22	1,990,327	37.866	1.51%
2013-05-14	0	59.55	59.55	59.75	59.25	60.90	1,088,862	64,883,881	59.589	37.56	37.56	37.68	37.37	38.41	1,726,539	37.580	-1.65%
2013-05-13	0	60.55	60.35	60.55	60.05	61.40	1,363,100	82,992,224	60.885	38.19	38.06	38.19	37.87	38.72	2,161,380	38.398	-0.82%
2013-05-10	0	61.05	61.00	61.05	60.30	61.30	942,800	57,490,066	60.978	38.50	38.47	38.50	38.03	38.66	1,494,938	38.456	-0.49%
2013-05-09	0	61.35	61.30	61.35	61.20	63.00	1,821,878	112,305,352	61.643	38.69	38.66	38.69	38.60	39.73	2,888,835	38.876	-1.13%
2013-05-08	0	62.05	61.75	62.05	60.15	62.75	1,615,764	99,365,515	61.498	39.13	38.94	39.13	37.93	39.57	2,562,014	38.784	1.55%
2013-05-07	0	61.10	61.00	61.15	58.25	61.20	2,837,950	169,577,838	59.754	38.53	38.47	38.56	36.74	38.60	4,499,956	37.684	4.62%
2013-05-06	0	58.40	58.30	58.45	58.15	58.65	1,583,525	92,428,355	58.369	36.83	36.77	36.86	36.67	36.99	2,510,894	36.811	0.43%
2013-05-03	0	58.15	58.05	58.10	58.00	59.20	1,159,777	67,760,430	58.425	36.67	36.61	36.64	36.58	37.34	1,838,984	36.847	-0.17%
2013-05-02	0	58.25	58.15	58.30	57.65	58.90	3,053,187	177,779,972	58.228	36.74	36.67	36.77	36.36	37.15	4,841,243	36.722	0.34%
2013-04-30	0	58.05	58.00	58.35	57.75	58.65	1,768,329	102,720,076	58.089	36.61	36.58	36.80	36.42	36.99	2,803,926	36.634	0.78%
2013-04-29	0	57.60	57.50	57.60	57.40	58.75	2,417,000	140,278,919	58.038	36.33	36.26	36.33	36.20	37.05	3,832,482	36.603	-1.62%
2013-04-26	0	58.55	58.45	58.50	58.40	59.80	1,414,100	83,027,564	58.714	36.93	36.86	36.89	36.83	37.71	2,242,248	37.029	-1.35%
2013-04-25	0	59.35	59.30	59.35	58.05	59.40	2,879,500	169,469,769	58.854	37.43	37.40	37.43	36.61	37.46	4,565,839	37.117	1.45%
2013-04-24	0	58.50	58.45	58.50	58.10	58.90	4,362,954	254,776,654	58.395	36.89	36.86	36.89	36.64	37.15	6,918,057	36.828	1.21%
2013-04-23	0	57.80	57.80	58.05	57.65	59.30	3,489,000	203,228,424	58.248	36.45	36.45	36.61	36.36	37.40	5,532,284	36.735	-3.26%
2013-04-22	0	59.75	59.70	59.85	58.30	60.20	1,220,500	72,457,684	59.367	37.68	37.65	37.75	36.77	37.97	1,935,269	37.441	2.22%
2013-04-19	0	58.45	58.35	58.65	58.00	58.90	1,870,300	109,124,439	58.346	36.86	36.80	36.99	36.58	37.15	2,965,615	36.797	-1.27%
2013-04-18	0	59.20	59.15	59.40	57.65	59.50	3,683,348	217,081,126	58.936	37.34	37.30	37.46	36.36	37.52	5,840,449	37.169	0.08%
2013-04-17	0	59.15	59.25	59.30	58.70	61.40	3,521,649	211,065,062	59.934	37.30	37.37	37.40	37.02	38.72	5,584,054	37.798	-1.50%
2013-04-16	0	60.05	60.00	60.05	59.70	60.75	3,191,539	191,926,968	60.136	37.87	37.84	37.87	37.65	38.31	5,060,619	37.926	-1.48%
2013-04-15	0	60.95	60.70	60.95	60.70	63.40	3,960,139	245,634,352	62.027	38.44	38.28	38.44	38.28	39.98	6,279,339	39.118	-3.86%
2013-04-12	0	63.40	63.30	63.50	62.20	63.95	3,775,100	238,931,916	63.292	39.98	39.92	40.05	39.23	40.33	5,985,935	39.916	-0.94%
2013-04-11	0	64.00	64.00	64.05	63.55	64.50	2,474,164	157,937,383	63.835	40.36	40.36	40.39	40.08	40.68	3,923,124	40.258	1.03%
2013-04-10	0	63.35	63.05	63.45	61.40	64.50	4,649,414	292,414,331	62.893	39.95	39.76	40.02	38.72	40.68	7,372,278	39.664	4.37%
2013-04-09	0	60.70	60.70	60.90	59.90	60.95	1,312,512	79,156,518	60.309	38.28	38.28	38.41	37.78	38.44	2,081,166	38.035	0.83%
2013-04-08	0	60.20	59.85	60.20	58.95	60.70	2,956,100	177,459,367	60.032	37.97	37.75	37.97	37.18	38.28	4,687,299	37.860	2.56%
2013-04-05	0	58.70	58.70	58.75	58.70	60.75	3,944,927	235,915,915	59.802	37.02	37.02	37.05	37.02	38.31	6,255,218	37.715	-2.81%
2013-04-03	0	60.40	60.30	60.50	59.35	60.85	3,472,900	208,344,405	59.991	38.09	38.03	38.16	37.43	38.38	5,506,755	37.834	1.17%
2013-04-02	0	59.70	59.60	59.85	58.10	59.85	3,400,197	200,770,662	59.047	37.65	37.59	37.75	36.64	37.75	5,391,475	37.239	-0.17%
2013-03-28	0	59.80	59.50	59.75	59.10	61.20	2,156,972	129,025,582	59.818	37.71	37.52	37.68	37.27	38.60	3,420,173	37.725	-0.83%
2013-03-27	0	60.30	60.30	60.35	60.15	62.30	2,165,600	131,397,372	60.675	38.03	38.03	38.06	37.93	39.29	3,433,853	38.265	-1.63%
2013-03-26	0	61.30	61.25	61.30	61.20	64.00	1,388,000	85,886,605	61.878	38.66	38.63	38.66	38.60	40.36	2,200,863	39.024	-3.69%
2013-03-25	0	63.65	63.55	63.65	61.00	64.10	2,274,400	143,883,062	63.262	40.14	40.08	40.14	38.47	40.43	3,606,371	39.897	2.09%
2013-03-22	0	62.35	62.30	62.50	59.20	62.95	3,900,873	239,906,609	61.501	39.32	39.29	39.42	37.34	39.70	6,185,365	38.786	5.86%
2013-03-21	0	58.90	58.85	58.95	58.60	59.85	1,634,100	96,910,077	59.305	37.15	37.11	37.18	36.96	37.75	2,591,088	37.401	-0.76%
2013-03-20	0	59.35	59.25	59.40	59.05	59.85	795,346	47,312,794	59.487	37.43	37.37	37.46	37.24	37.75	1,261,129	37.516	-0.59%
2013-03-19	0	59.70	59.25	59.85	57.85	59.85	1,573,131	92,957,031	59.090	37.65	37.37	37.75	36.48	37.75	2,494,413	37.266	2.14%
2013-03-18	0	58.45	58.45	58.50	56.90	58.85	1,208,347	70,704,161	58.513	36.86	36.86	36.89	35.88	37.11	1,915,999	36.902	-0.09%
2013-03-15	0	58.50	58.45	58.85	56.05	59.25	1,478,135	86,665,442	58.632	36.89	36.86	37.11	35.35	37.37	2,343,784	36.977	0.09%
2013-03-14	0	58.45	58.05	58.45	56.90	59.90	3,181,610	185,009,959	58.150	36.86	36.61	36.86	35.88	37.78	5,044,875	36.673	2.63%
2013-03-13	0	56.95	56.85	57.00	56.65	59.05	2,563,940	146,703,092	57.218	35.92	35.85	35.95	35.73	37.24	4,065,476	36.085	-3.47%
2013-03-12	0	59.00	59.00	59.05	59.00	59.70	1,469,960	86,989,231	59.178	37.21	37.21	37.24	37.21	37.65	2,330,822	37.321	-0.08%
2013-03-11	0	59.05	59.00	59.05	59.00	60.50	1,118,900	66,574,061	59.500	37.24	37.21	37.24	37.21	38.16	1,774,168	37.524	-1.09%
2013-03-08	0	59.70	59.35	59.70	58.75	60.85	1,618,200	95,953,518	59.296	37.65	37.43	37.65	37.05	38.38	2,565,876	37.396	1.19%
2013-03-07	0	59.00	58.95	59.00	58.95	60.75	1,521,525	90,523,010	59.495	37.21	37.18	37.21	37.18	38.31	2,412,585	37.521	-1.83%
2013-03-06	0	60.10	60.00	60.05	58.40	60.45	3,912,850	231,013,624	59.040	37.90	37.84	37.87	36.83	38.12	6,204,356	37.234	-0.66%
2013-03-05	0	60.50	60.50	60.55	60.30	61.40	4,380,138	266,089,556	60.749	38.16	38.16	38.19	38.03	38.72	6,945,305	38.312	0.00%
2013-03-04	0	60.50	60.45	60.50	59.85	61.20	4,154,651	251,007,337	60.416	38.16	38.12	38.16	37.75	38.60	6,587,764	38.102	1.77%
2013-03-01	0	59.45	59.40	59.45	59.30	60.95	3,444,118	206,539,348	59.969	37.49	37.46	37.49	37.40	38.44	5,461,118	37.820	0.25%
2013-02-28	0	59.30	59.10	59.15	58.35	59.70	3,794,411	223,728,241	58.963	37.40	37.27	37.30	36.80	37.65	6,016,555	37.185	1.45%
2013-02-27	0	58.45	58.40	58.50	58.00	58.80	1,828,011	106,565,137	58.296	36.86	36.83	36.89	36.58	37.08	2,898,560	36.765	-0.93%
2013-02-26	0	59.00	58.65	58.80	57.15	59.00	1,927,675	112,495,720	58.358	37.21	36.99	37.08	36.04	37.21	3,056,591	36.804	2.61%
2013-02-25	0	57.50	57.45	57.50	57.35	60.00	2,801,800	163,486,125	58.350	36.26	36.23	36.26	36.17	37.84	4,442,635	36.799	-0.35%
2013-02-22	0	57.70	57.65	57.70	57.30	58.55	1,264,758	73,177,382	57.859	36.39	36.36	36.39	36.14	36.93	2,005,446	36.489	-0.09%
2013-02-21	0	57.75	57.50	57.80	57.50	59.00	1,028,000	59,559,787	57.938	36.42	36.26	36.45	36.26	37.21	1,630,034	36.539	-1.79%
2013-02-20	0	58.80	58.75	58.80	58.50	59.80	1,157,625	68,189,043	58.904	37.08	37.05	37.08	36.89	37.71	1,835,572	37.149	1.73%
2013-02-19	0	57.80	57.80	57.85	57.45	58.65	456,400	26,479,427	58.018	36.45	36.45	36.48	36.23	36.99	723,684	36.590	-1.28%
2013-02-18	0	58.55	58.50	58.60	58.50	59.40	1,248,900	73,441,862	58.805	36.93	36.89	36.96	36.89	37.46	1,980,301	37.086	-1.35%
2013-02-15	0	59.35	59.30	59.35	59.20	59.70	2,937,118	174,640,924	59.460	37.43	37.40	37.43	37.34	37.65	4,657,200	37.499	0.00%
2013-02-14	0	59.35	59.20	59.35	58.40	60.20	3,702,200	220,112,345	59.454	37.43	37.34	37.43	36.83	37.97	5,870,342	37.496	3.04%
2013-02-08	0	57.60	57.50	57.60	56.50	57.75	3,574,000	204,254,899	57.150	36.33	36.26	36.33	35.63	36.42	5,667,063	36.042	1.59%
2013-02-07	0	56.70	56.65	56.75	56.55	57.60	1,872,700	106,437,616	56.836	35.76	35.73	35.79	35.66	36.33	2,969,421	35.845	-0.09%
2013-02-06	0	56.75	56.70	56.75	56.40	57.70	1,806,500	102,348,506	56.656	35.79	35.76	35.79	35.57	36.39	2,864,451	35.731	-1.30%
2013-02-05	0	57.50	57.45	57.50	56.55	57.60	1,271,933	73,000,930	57.394	36.26	36.23	36.26	35.66	36.33	2,016,823	36.196	-0.43%
2013-02-04	0	57.75	57.45	57.80	57.00	58.10	2,790,456	160,857,809	57.646	36.42	36.23	36.45	35.95	36.64	4,424,648	36.355	2.30%
2013-02-01	0	56.45	56.50	56.55	55.20	56.80	2,517,518	141,469,673	56.194	35.60	35.63	35.66	34.81	35.82	3,991,867	35.439	1.07%
2013-01-31	0	55.85	55.90	55.95	55.40	56.25	3,690,070	206,037,775	55.836	35.22	35.25	35.29	34.94	35.47	5,851,108	35.213	-0.53%
2013-01-30	0	56.15	56.10	56.15	55.95	56.90	2,468,400	138,803,287	56.232	35.41	35.38	35.41	35.29	35.88	3,913,984	35.463	-1.32%
2013-01-29	0	56.90	56.85	56.90	56.45	57.90	3,800,874	216,514,461	56.964	35.88	35.85	35.88	35.60	36.52	6,026,803	35.925	1.52%
2013-01-28	0	56.05	56.00	56.05	54.35	56.50	1,821,990	101,432,852	55.671	35.35	35.32	35.35	34.28	35.63	2,889,013	35.110	2.94%
2013-01-25	0	54.45	54.20	54.55	53.20	54.55	4,635,815	250,901,172	54.122	34.34	34.18	34.40	33.55	34.40	7,350,715	34.133	2.06%
2013-01-24	0	53.35	53.30	53.35	53.05	53.60	2,968,100	158,220,663	53.307	33.65	33.61	33.65	33.46	33.80	4,706,326	33.619	0.85%
2013-01-23	0	52.90	52.90	53.05	52.85	54.00	3,552,499	188,735,440	53.128	33.36	33.36	33.46	33.33	34.06	5,632,970	33.505	0.00%
2013-01-22	0	52.90	52.70	52.95	52.00	53.00	1,510,535	79,462,816	52.606	33.36	33.24	33.39	32.79	33.43	2,395,159	33.176	1.15%
2013-01-21	0	52.30	52.10	52.45	50.90	52.45	7,101,000	365,184,406	51.427	32.98	32.86	33.08	32.10	33.08	11,259,601	32.433	1.95%
2013-01-18	0	51.30	51.10	51.30	50.75	51.50	3,776,700	193,400,328	51.209	32.35	32.23	32.35	32.01	32.48	5,988,472	32.295	0.59%
2013-01-17	0	51.00	50.85	51.00	50.85	51.35	925,400	47,197,825	51.003	32.16	32.07	32.16	32.07	32.38	1,467,348	32.165	0.10%
2013-01-16	0	50.95	50.80	50.95	50.65	51.00	1,288,100	65,645,650	50.963	32.13	32.04	32.13	31.94	32.16	2,042,458	32.141	-0.10%
2013-01-15	0	51.00	50.95	51.00	50.90	51.15	1,289,708	65,753,238	50.983	32.16	32.13	32.16	32.10	32.26	2,045,007	32.153	-0.20%
2013-01-14	0	51.10	50.90	51.10	50.35	51.10	1,207,632	61,329,924	50.785	32.23	32.10	32.23	31.75	32.23	1,914,865	32.028	0.99%
2013-01-11	0	50.60	50.45	50.60	50.25	51.80	2,633,900	134,315,291	50.995	31.91	31.82	31.91	31.69	32.67	4,176,407	32.160	-1.65%
2013-01-10	0	51.45	51.40	51.65	51.20	52.15	6,703,950	343,621,070	51.257	32.45	32.42	32.57	32.29	32.89	10,630,025	32.326	0.10%
2013-01-09	0	51.40	51.15	51.35	50.30	51.50	1,745,450	89,050,614	51.019	32.42	32.26	32.38	31.72	32.48	2,767,648	32.176	2.70%
2013-01-08	0	50.05	50.00	50.05	49.75	50.90	1,520,200	76,390,566	50.250	31.56	31.53	31.56	31.38	32.10	2,410,484	31.691	-1.86%
2013-01-07	0	51.00	51.00	51.10	50.95	51.55	897,000	45,840,343	51.104	32.16	32.16	32.23	32.13	32.51	1,422,316	32.229	0.00%
2013-01-04	0	51.00	50.95	51.00	50.55	51.05	2,847,150	145,133,642	50.975	32.16	32.13	32.16	31.88	32.20	4,514,544	32.148	0.39%
2013-01-03	0	50.80	50.75	50.80	50.55	51.90	937,700	47,838,752	51.017	32.04	32.01	32.04	31.88	32.73	1,486,851	32.175	-0.68%
2013-01-02	0	51.15	51.05	51.15	50.50	51.55	1,419,756	72,370,514	50.974	32.26	32.20	32.26	31.85	32.51	2,251,216	32.147	1.29%
2012-12-31	0	50.50	50.45	50.65	50.15	50.60	659,000	33,282,277	50.504	31.85	31.82	31.94	31.63	31.91	1,044,934	31.851	0.00%
2012-12-28	0	50.50	50.45	50.50	50.45	50.90	970,901	49,059,635	50.530	31.85	31.82	31.85	31.82	32.10	1,539,496	31.867	0.30%
2012-12-27	0	50.35	50.30	50.50	50.25	52.00	593,000	29,980,590	50.557	31.75	31.72	31.85	31.69	32.79	940,282	31.885	-0.59%
2012-12-24	0	50.65	50.45	50.70	50.35	51.00	270,300	13,709,882	50.721	31.94	31.82	31.97	31.75	32.16	428,597	31.988	-0.20%
2012-12-21	0	50.75	50.75	51.00	50.45	51.00	1,346,714	68,377,973	50.774	32.01	32.01	32.16	31.82	32.16	2,135,398	32.021	0.59%
2012-12-20	0	50.45	50.45	50.55	50.00	50.85	1,106,468	55,622,440	50.270	31.82	31.82	31.88	31.53	32.07	1,754,456	31.704	-0.59%
2012-12-19	0	50.75	50.70	50.80	50.55	51.75	1,100,000	55,981,439	50.892	32.01	31.97	32.04	31.88	32.64	1,744,200	32.096	-1.26%
2012-12-18	0	51.40	51.15	51.40	51.05	52.00	1,329,980	68,394,621	51.425	32.42	32.26	32.42	32.20	32.79	2,108,864	32.432	-0.19%
2012-12-17	0	51.50	51.35	51.40	51.35	52.65	1,328,566	68,787,325	51.776	32.48	32.38	32.42	32.38	33.20	2,106,622	32.653	0.00%
2012-12-14	0	51.50	51.40	51.45	51.15	51.80	807,700	41,581,076	51.481	32.48	32.42	32.45	32.26	32.67	1,280,718	32.467	0.19%
2012-12-13	0	51.40	51.15	51.40	50.80	53.00	1,785,860	92,737,077	51.929	32.42	32.26	32.42	32.04	33.43	2,831,724	32.749	0.39%
2012-12-12	0	51.20	51.05	51.25	50.95	51.90	1,258,730	64,547,884	51.280	32.29	32.20	32.32	32.13	32.73	1,995,888	32.340	-0.49%
2012-12-11	0	51.45	51.25	51.45	50.75	51.60	1,098,618	56,419,497	51.355	32.45	32.32	32.45	32.01	32.54	1,742,008	32.388	0.68%
2012-12-10	0	51.10	50.90	51.15	50.45	51.45	5,924,139	303,584,906	51.245	32.23	32.10	32.26	31.82	32.45	9,393,528	32.319	-0.97%
2012-12-07	0	51.60	51.45	51.60	51.00	51.80	1,447,000	74,653,562	51.592	32.54	32.45	32.54	32.16	32.67	2,294,415	32.537	1.18%
2012-12-06	0	51.00	51.00	51.20	50.55	51.45	1,654,953	84,463,952	51.037	32.16	32.16	32.29	31.88	32.45	2,624,153	32.187	0.00%
2012-12-05	0	51.00	51.00	51.05	50.60	51.30	1,473,100	74,999,872	50.913	32.16	32.16	32.20	31.91	32.35	2,335,800	32.109	1.19%
2012-12-04	0	50.40	50.25	50.30	49.75	50.70	1,216,000	61,320,225	50.428	31.79	31.69	31.72	31.38	31.97	1,928,133	31.803	0.60%
2012-12-03	0	50.10	50.05	50.20	50.00	50.60	1,230,204	61,781,683	50.221	31.60	31.56	31.66	31.53	31.91	1,950,656	31.672	0.30%
2012-11-30	0	49.95	49.95	50.00	49.50	50.85	1,498,608	74,843,011	49.942	31.50	31.50	31.53	31.22	32.07	2,376,247	31.496	-1.58%
2012-11-29	0	50.75	50.70	50.75	50.40	51.10	1,269,500	64,407,462	50.735	32.01	31.97	32.01	31.79	32.23	2,012,965	31.996	1.30%
2012-11-28	0	50.10	50.05	50.10	50.00	50.65	947,000	47,641,578	50.308	31.60	31.56	31.60	31.53	31.94	1,501,597	31.727	-1.38%
2012-11-27	0	50.80	50.70	50.80	50.65	51.50	1,276,500	65,018,260	50.935	32.04	31.97	32.04	31.94	32.48	2,024,064	32.123	-0.29%
2012-11-26	0	50.95	50.70	50.95	50.50	51.20	878,090	44,760,925	50.975	32.13	31.97	32.13	31.85	32.29	1,392,331	32.148	0.99%
2012-11-23	0	50.45	50.25	50.45	49.90	50.50	1,055,355	52,997,871	50.218	31.82	31.69	31.82	31.47	31.85	1,673,409	31.671	1.51%
2012-11-22	0	49.70	49.65	49.70	49.65	50.10	736,555	36,730,712	49.868	31.34	31.31	31.34	31.31	31.60	1,167,908	31.450	-0.60%
2012-11-21	0	50.00	49.85	49.95	49.70	50.10	941,168	46,941,929	49.876	31.53	31.44	31.50	31.34	31.60	1,492,350	31.455	0.00%
2012-11-20	0	50.00	49.65	50.00	49.65	50.35	1,321,500	65,876,673	49.850	31.53	31.31	31.53	31.31	31.75	2,095,418	31.438	0.60%
2012-11-19	0	49.70	49.45	49.70	48.55	49.90	1,071,849	52,883,719	49.339	31.34	31.19	31.34	30.62	31.47	1,699,562	31.116	1.95%
2012-11-16	0	48.75	48.55	48.80	48.60	49.80	828,700	40,737,081	49.158	30.74	30.62	30.78	30.65	31.41	1,314,017	31.002	-2.30%
2012-11-15	0	49.90	49.85	49.95	49.20	50.20	392,000	19,545,798	49.862	31.47	31.44	31.50	31.03	31.66	621,569	31.446	0.30%
2012-11-14	0	49.75	49.65	49.95	49.65	50.35	596,600	29,787,135	49.928	31.38	31.31	31.50	31.31	31.75	945,990	31.488	-0.70%
2012-11-13	0	50.10	50.00	50.10	49.70	50.50	1,486,120	74,313,170	50.005	31.60	31.53	31.60	31.34	31.85	2,356,445	31.536	-0.10%
2012-11-12	0	50.15	50.00	50.10	49.95	50.50	522,200	26,159,029	50.094	31.63	31.53	31.60	31.50	31.85	828,019	31.592	0.10%
2012-11-09	0	50.10	49.90	50.10	49.35	50.15	1,306,500	65,291,195	49.974	31.60	31.47	31.60	31.12	31.63	2,071,633	31.517	0.20%
2012-11-08	0	50.00	49.95	50.05	49.00	50.30	871,000	43,508,387	49.952	31.53	31.50	31.56	30.90	31.72	1,381,089	31.503	0.70%
2012-11-07	0	49.65	49.50	49.75	49.50	50.30	517,500	25,828,325	49.910	31.31	31.22	31.38	31.22	31.72	820,567	31.476	-1.00%
2012-11-06	0	50.15	49.90	50.25	49.60	50.65	2,035,900	101,956,680	50.079	31.63	31.47	31.69	31.28	31.94	3,228,196	31.583	0.10%
2012-11-05	0	50.10	49.90	50.15	49.85	50.35	1,929,130	96,465,052	50.004	31.60	31.47	31.63	31.44	31.75	3,058,898	31.536	0.40%
2012-11-02	0	49.90	50.15	50.20	49.90	51.40	1,538,736	77,215,069	50.181	31.47	31.63	31.66	31.47	32.42	2,439,875	31.647	-0.89%
2012-11-01	0	50.35	50.25	50.45	49.85	50.70	962,059	48,458,936	50.370	31.75	31.69	31.82	31.44	31.97	1,525,475	31.766	0.60%
2012-10-31	0	50.05	49.85	50.10	49.40	50.50	1,853,941	92,679,260	49.990	31.56	31.44	31.60	31.15	31.85	2,939,676	31.527	1.83%
2012-10-30	0	49.15	49.00	49.30	48.60	49.50	567,500	27,743,348	48.887	31.00	30.90	31.09	30.65	31.22	899,848	30.831	0.20%
2012-10-29	0	49.05	48.90	49.15	48.45	49.20	319,000	15,623,081	48.975	30.93	30.84	31.00	30.56	31.03	505,818	30.887	0.00%
2012-10-26	0	49.05	48.85	49.05	48.75	49.45	507,600	24,950,483	49.154	30.93	30.81	30.93	30.74	31.19	804,869	30.999	-0.20%
2012-10-25	0	49.15	49.10	49.20	48.70	49.35	635,600	31,160,717	49.026	31.00	30.97	31.03	30.71	31.12	1,007,830	30.919	-0.10%
2012-10-24	0	49.20	49.20	49.40	48.70	49.50	1,072,100	52,888,422	49.332	31.03	31.03	31.15	30.71	31.22	1,699,960	31.112	0.92%
2012-10-22	0	48.75	48.75	48.80	48.40	49.00	490,094	23,873,499	48.712	30.74	30.74	30.78	30.52	30.90	777,111	30.721	-0.20%
2012-10-19	0	48.85	48.50	48.90	48.25	48.90	1,385,000	67,136,237	48.474	30.81	30.59	30.84	30.43	30.84	2,196,106	30.571	1.66%
2012-10-18	0	48.05	47.95	48.15	48.00	49.00	2,037,500	98,609,325	48.397	30.30	30.24	30.37	30.27	30.90	3,230,733	30.522	-0.93%
2012-10-17	0	48.50	48.35	48.60	48.25	49.60	2,288,275	112,092,622	48.986	30.59	30.49	30.65	30.43	31.28	3,628,371	30.893	-1.82%
2012-10-16	0	49.40	49.35	49.40	49.00	49.60	609,500	30,082,714	49.356	31.15	31.12	31.15	30.90	31.28	966,445	31.127	0.71%
2012-10-15	0	49.05	48.90	49.00	48.90	49.60	371,125	18,237,767	49.142	30.93	30.84	30.90	30.84	31.28	588,469	30.992	-0.10%
2012-10-12	0	49.10	49.00	49.20	48.70	50.25	1,167,835	57,511,719	49.246	30.97	30.90	31.03	30.71	31.69	1,851,761	31.058	-1.50%
2012-10-11	0	49.85	49.85	50.05	49.80	51.10	812,735	40,652,608	50.020	31.44	31.44	31.56	31.41	32.23	1,288,702	31.545	-2.25%
2012-10-10	0	51.00	50.75	51.00	50.35	51.25	1,027,900	52,388,005	50.966	32.16	32.01	32.16	31.75	32.32	1,629,875	32.142	1.90%
2012-10-09	0	50.05	49.95	50.10	49.95	50.40	528,015	26,409,686	50.017	31.56	31.50	31.60	31.50	31.79	837,240	31.544	-0.40%
2012-10-08	0	50.25	50.15	50.25	49.95	50.40	566,000	28,320,750	50.037	31.69	31.63	31.69	31.50	31.79	897,470	31.556	0.80%
2012-10-05	0	49.85	49.85	50.00	49.70	51.00	565,694	28,364,500	50.141	31.44	31.44	31.53	31.34	32.16	896,985	31.622	0.10%
2012-10-04	0	49.80	49.70	49.95	49.25	50.00	1,850,535	92,156,908	49.800	31.41	31.34	31.50	31.06	31.53	2,934,275	31.407	0.30%
2012-10-03	0	49.65	49.45	49.75	49.15	52.00	2,426,133	121,487,772	50.075	31.31	31.19	31.38	31.00	32.79	3,846,964	31.580	-3.50%
2012-09-28	0	51.70	51.55	51.75	50.10	51.75	1,705,492	87,336,808	51.209	32.45	32.35	32.48	31.44	32.48	2,717,430	32.139	3.30%
2012-09-27	0	50.05	50.00	50.25	50.00	51.80	987,905	50,126,675	50.740	31.41	31.38	31.54	31.38	32.51	1,574,069	31.845	-2.44%
2012-09-26	0	51.30	51.15	51.40	50.80	51.55	504,500	25,769,850	51.080	32.20	32.10	32.26	31.88	32.35	803,840	32.058	-0.77%
2012-09-25	0	51.70	51.50	51.70	50.90	51.75	479,888	24,572,512	51.205	32.45	32.32	32.45	31.95	32.48	764,625	32.137	1.08%
2012-09-24	0	51.15	51.00	51.15	50.75	52.65	529,084	27,177,497	51.367	32.10	32.01	32.10	31.85	33.04	843,011	32.239	-0.78%
2012-09-21	0	51.55	51.55	51.70	51.10	52.00	655,500	33,897,037	51.712	32.35	32.35	32.45	32.07	32.64	1,044,435	32.455	0.98%
2012-09-20	0	51.05	50.75	51.10	50.65	52.65	636,500	32,540,425	51.124	32.04	31.85	32.07	31.79	33.04	1,014,161	32.086	-3.22%
2012-09-19	0	52.75	52.45	52.75	50.85	52.80	898,087	47,157,192	52.508	33.11	32.92	33.11	31.91	33.14	1,430,959	32.955	3.33%
2012-09-18	0	51.05	51.05	51.10	50.35	51.20	944,633	48,000,870	50.814	32.04	32.04	32.07	31.60	32.13	1,505,122	31.892	1.29%
2012-09-17	0	50.40	50.35	50.40	50.10	51.40	1,287,784	65,142,098	50.585	31.63	31.60	31.63	31.44	32.26	2,051,879	31.748	-1.95%
2012-09-14	0	51.40	51.35	51.40	51.05	52.40	1,770,100	91,880,581	51.907	32.26	32.23	32.26	32.04	32.89	2,820,373	32.577	-1.53%
2012-09-13	0	52.20	52.15	52.25	51.95	52.60	476,361	24,871,512	52.211	32.76	32.73	32.79	32.60	33.01	759,005	32.769	0.10%
2012-09-12	0	52.15	52.20	52.30	52.00	52.65	517,000	26,947,412	52.123	32.73	32.76	32.82	32.64	33.04	823,757	32.713	-0.48%
2012-09-11	0	52.40	52.20	52.45	51.95	52.45	1,100,218	57,347,899	52.124	32.89	32.76	32.92	32.60	32.92	1,753,022	32.714	-0.19%
2012-09-10	0	52.50	52.30	52.50	51.75	52.75	1,735,790	90,728,004	52.269	32.95	32.82	32.95	32.48	33.11	2,765,705	32.805	1.35%
2012-09-07	0	51.80	51.50	51.80	51.15	51.80	786,061	40,514,979	51.542	32.51	32.32	32.51	32.10	32.51	1,252,463	32.348	0.58%
2012-09-06	0	51.50	51.40	51.60	50.60	51.90	568,171	29,085,524	51.191	32.32	32.26	32.38	31.76	32.57	905,290	32.128	1.78%
2012-09-05	0	50.60	50.55	50.75	50.25	50.90	303,276	15,340,690	50.583	31.76	31.73	31.85	31.54	31.95	483,222	31.747	-0.39%
2012-09-04	0	50.80	50.65	50.80	50.50	51.00	115,533	5,857,247	50.698	31.88	31.79	31.88	31.69	32.01	184,083	31.818	0.00%
2012-09-03	0	50.80	50.70	50.80	50.05	51.30	573,000	29,135,087	50.847	31.88	31.82	31.88	31.41	32.20	912,984	31.912	-0.97%
2012-08-31	0	51.30	51.00	51.35	48.90	51.60	1,718,396	87,589,780	50.972	32.20	32.01	32.23	30.69	32.38	2,737,990	31.991	3.53%
2012-08-30	0	49.55	49.55	49.60	48.90	50.25	457,950	22,680,791	49.527	31.10	31.10	31.13	30.69	31.54	729,670	31.084	1.33%
2012-08-29	0	48.90	48.85	49.35	48.75	49.40	376,500	18,468,575	49.053	30.69	30.66	30.97	30.60	31.00	599,893	30.786	0.51%
2012-08-28	0	48.65	48.65	48.75	48.50	49.40	911,400	44,408,152	48.725	30.53	30.53	30.60	30.44	31.00	1,452,171	30.581	-0.41%
2012-08-27	0	48.85	48.80	48.90	48.80	49.55	419,500	20,529,550	48.938	30.66	30.63	30.69	30.63	31.10	668,406	30.714	-1.41%
2012-08-24	0	49.55	49.50	49.55	49.50	50.35	428,569	21,449,121	50.048	31.10	31.07	31.10	31.07	31.60	682,856	31.411	-0.90%
2012-08-23	0	50.00	49.75	50.00	49.55	50.00	438,830	21,891,888	49.887	31.38	31.22	31.38	31.10	31.38	699,206	31.310	0.50%
2012-08-22	0	49.75	49.70	49.95	49.65	50.05	475,195	23,660,268	49.791	31.22	31.19	31.35	31.16	31.41	757,148	31.249	0.00%
2012-08-21	0	49.75	49.50	49.75	48.80	49.90	191,795	9,478,860	49.422	31.22	31.07	31.22	30.63	31.32	305,595	31.018	-0.10%
2012-08-20	0	49.80	49.70	49.90	49.70	50.00	177,620	8,849,083	49.820	31.26	31.19	31.32	31.19	31.38	283,009	31.268	-0.30%
2012-08-17	0	49.95	49.90	49.95	49.35	50.15	276,500	13,763,745	49.778	31.35	31.32	31.35	30.97	31.47	440,559	31.242	-0.10%
2012-08-16	0	50.00	49.85	50.10	48.30	50.10	385,000	19,088,875	49.581	31.38	31.29	31.44	30.31	31.44	613,436	31.118	1.52%
2012-08-15	0	49.25	49.00	49.35	48.60	49.80	323,500	15,902,187	49.157	30.91	30.75	30.97	30.50	31.26	515,446	30.851	-0.40%
2012-08-14	0	49.45	49.30	49.50	49.00	49.50	349,900	17,240,153	49.272	31.04	30.94	31.07	30.75	31.07	557,510	30.923	1.23%
2012-08-13	0	48.85	48.75	48.85	48.50	49.10	343,000	16,743,513	48.815	30.66	30.60	30.66	30.44	30.82	546,516	30.637	0.51%
2012-08-10	0	48.60	48.55	48.60	48.20	49.35	747,055	36,294,069	48.583	30.50	30.47	30.50	30.25	30.97	1,190,313	30.491	-1.92%
2012-08-09	0	49.55	49.40	49.55	49.20	50.30	605,015	29,965,555	49.529	31.10	31.00	31.10	30.88	31.57	963,995	31.085	-0.80%
2012-08-08	0	49.95	49.85	49.95	49.90	51.10	892,100	44,775,688	50.191	31.35	31.29	31.35	31.32	32.07	1,421,419	31.501	-1.38%
2012-08-07	0	50.65	50.60	50.70	50.40	51.90	1,226,744	62,791,644	51.186	31.79	31.76	31.82	31.63	32.57	1,954,621	32.125	-0.59%
2012-08-06	0	50.95	50.90	50.95	49.70	51.20	703,630	35,690,537	50.723	31.98	31.95	31.98	31.19	32.13	1,121,122	31.835	0.89%
2012-08-03	0	50.50	50.15	50.45	49.85	50.65	313,178	15,694,893	50.115	31.69	31.47	31.66	31.29	31.79	498,999	31.453	1.00%
2012-08-02	0	50.00	49.95	50.00	49.90	51.00	1,665,490	83,969,536	50.417	31.38	31.35	31.38	31.32	32.01	2,653,693	31.643	-1.67%
2012-08-01	0	50.85	50.70	50.95	49.85	51.00	753,830	38,052,834	50.479	31.91	31.82	31.98	31.29	32.01	1,201,108	31.681	0.69%
2012-07-31	0	50.50	50.25	50.65	49.25	50.60	1,043,959	52,347,142	50.143	31.69	31.54	31.79	30.91	31.76	1,663,382	31.470	2.02%
2012-07-30	0	49.50	49.45	49.70	48.70	49.75	648,500	32,126,797	49.540	31.07	31.04	31.19	30.56	31.22	1,033,281	31.092	0.51%
2012-07-27	0	49.25	49.35	49.40	47.50	49.40	1,602,712	78,489,921	48.973	30.91	30.97	31.00	29.81	31.00	2,553,666	30.736	1.13%
2012-07-26	0	48.70	48.35	48.70	47.85	48.70	626,191	30,287,983	48.369	30.56	30.35	30.56	30.03	30.56	997,736	30.357	1.46%
2012-07-25	0	48.00	47.90	48.00	47.70	48.70	1,293,435	62,307,950	48.172	30.13	30.06	30.13	29.94	30.56	2,060,883	30.234	-2.14%
2012-07-24	0	49.05	49.10	49.15	46.85	49.50	896,182	43,738,042	48.805	30.78	30.82	30.85	29.40	31.07	1,427,923	30.631	3.15%
2012-07-23	0	47.55	47.50	47.55	47.00	48.00	346,635	16,474,028	47.526	29.84	29.81	29.84	29.50	30.13	552,308	29.828	-0.94%
2012-07-20	0	48.00	47.85	48.25	47.90	48.70	2,179,953	104,682,289	48.020	30.13	30.03	30.28	30.06	30.56	3,473,408	30.138	-0.21%
2012-07-19	0	48.10	48.00	48.15	47.30	48.80	1,221,533	58,672,575	48.032	30.19	30.13	30.22	29.69	30.63	1,946,318	30.145	0.31%
2012-07-18	0	47.95	47.80	47.95	47.40	48.85	919,422	44,008,551	47.865	30.09	30.00	30.09	29.75	30.66	1,464,953	30.041	-1.24%
2012-07-17	0	48.55	48.50	48.60	47.85	48.75	874,346	42,312,739	48.394	30.47	30.44	30.50	30.03	30.60	1,393,131	30.372	0.94%
2012-07-16	0	48.10	48.05	48.20	47.95	48.65	1,134,125	54,550,271	48.099	30.19	30.16	30.25	30.09	30.53	1,807,048	30.188	0.21%
2012-07-13	0	48.00	48.00	48.20	47.80	49.50	1,398,392	67,542,967	48.300	30.13	30.13	30.25	30.00	31.07	2,228,115	30.314	-0.10%
2012-07-12	0	48.05	48.00	48.05	47.70	48.35	1,300,559	62,515,330	48.068	30.16	30.13	30.16	29.94	30.35	2,072,234	30.168	-1.03%
2012-07-11	0	48.55	48.35	48.55	47.80	49.45	1,045,453	50,648,453	48.446	30.47	30.35	30.47	30.00	31.04	1,665,763	30.406	0.94%
2012-07-10	0	48.10	48.00	48.15	47.30	48.15	1,084,260	51,906,698	47.873	30.19	30.13	30.22	29.69	30.22	1,727,596	30.046	0.84%
2012-07-09	0	47.70	47.55	47.70	46.85	48.10	685,360	32,555,339	47.501	29.94	29.84	29.94	29.40	30.19	1,092,012	29.812	-1.34%
2012-07-06	0	48.35	48.05	48.50	46.25	48.50	844,249	40,425,836	47.884	30.35	30.16	30.44	29.03	30.44	1,345,176	30.052	2.65%
2012-07-05	0	47.10	47.00	47.15	46.30	47.70	1,046,500	48,957,515	46.782	29.56	29.50	29.59	29.06	29.94	1,667,431	29.361	-1.88%
2012-07-04	0	48.00	47.95	48.25	47.45	48.35	912,857	43,869,574	48.057	30.13	30.09	30.28	29.78	30.35	1,454,492	30.161	0.95%
2012-07-03	0	47.55	47.50	47.65	46.10	47.65	1,316,388	62,220,610	47.266	29.84	29.81	29.91	28.93	29.91	2,097,455	29.665	2.26%
2012-06-29	0	46.50	46.30	46.50	45.30	47.05	1,380,000	63,747,362	46.194	29.18	29.06	29.18	28.43	29.53	2,198,810	28.992	2.20%
2012-06-28	0	45.50	45.50	45.55	44.85	45.80	1,127,900	51,325,610	45.505	28.56	28.56	28.59	28.15	28.74	1,797,129	28.560	0.78%
2012-06-27	0	45.15	45.00	45.30	44.75	45.50	754,500	33,987,015	45.046	28.34	28.24	28.43	28.09	28.56	1,202,176	28.271	0.44%
2012-06-26	0	44.95	44.75	44.80	44.15	45.40	846,000	37,889,050	44.786	28.21	28.09	28.12	27.71	28.49	1,347,966	28.108	-0.44%
2012-06-25	0	45.15	45.10	45.15	44.05	45.20	991,395	44,573,180	44.960	28.34	28.31	28.34	27.65	28.37	1,579,630	28.217	1.01%
2012-06-22	0	44.70	44.55	44.70	43.75	45.00	783,081	34,990,851	44.684	28.05	27.96	28.05	27.46	28.24	1,247,715	28.044	0.68%
2012-06-21	0	44.40	44.25	44.45	44.15	45.20	746,123	33,240,550	44.551	27.87	27.77	27.90	27.71	28.37	1,188,828	27.961	-1.00%
2012-06-20	0	44.85	44.80	45.05	44.75	45.55	797,777	36,080,231	45.226	28.15	28.12	28.27	28.09	28.59	1,271,131	28.384	-0.55%
2012-06-19	0	45.10	44.90	45.20	44.55	46.00	1,735,920	78,673,952	45.321	28.31	28.18	28.37	27.96	28.87	2,765,912	28.444	-1.96%
2012-06-18	0	46.00	45.65	46.00	43.50	46.00	2,050,263	92,771,857	45.249	28.87	28.65	28.87	27.30	28.87	3,266,768	28.399	4.55%
2012-06-15	0	44.00	43.50	44.00	42.65	44.10	1,081,906	47,031,385	43.471	27.61	27.30	27.61	26.77	27.68	1,723,845	27.283	2.56%
2012-06-14	0	43.35	43.35	43.55	43.05	43.80	353,290	15,291,624	43.283	26.92	26.92	27.05	26.74	27.20	568,816	26.883	0.23%
2012-06-13	0	43.25	43.20	43.40	43.10	43.75	451,500	19,504,293	43.199	26.86	26.83	26.96	26.77	27.17	726,939	26.831	-0.35%
2012-06-12	0	43.40	43.20	43.40	42.80	43.75	1,301,944	56,199,077	43.166	26.96	26.83	26.96	26.58	27.17	2,096,200	26.810	0.23%
2012-06-11	0	43.30	43.10	43.35	42.80	43.85	1,154,683	50,083,815	43.375	26.89	26.77	26.92	26.58	27.24	1,859,102	26.940	0.70%
2012-06-08	0	43.00	42.95	43.00	42.15	43.30	613,697	26,359,273	42.952	26.71	26.68	26.71	26.18	26.89	988,085	26.677	0.47%
2012-06-07	0	42.80	42.75	43.00	42.65	43.65	718,500	30,880,866	42.980	26.58	26.55	26.71	26.49	27.11	1,156,824	26.695	-0.47%
2012-06-06	0	43.00	43.00	43.15	41.80	43.45	927,001	39,718,722	42.846	26.71	26.71	26.80	25.96	26.99	1,492,522	26.612	2.87%
2012-06-05	0	41.80	41.75	41.80	41.25	42.60	660,444	27,633,269	41.840	25.96	25.93	25.96	25.62	26.46	1,063,351	25.987	-0.59%
2012-06-04	0	42.05	41.75	42.10	41.60	42.10	656,204	27,425,592	41.794	26.12	25.93	26.15	25.84	26.15	1,056,524	25.958	-1.29%
2012-06-01	0	42.60	42.50	42.60	42.15	44.55	1,680,985	72,147,162	42.920	26.46	26.40	26.46	26.18	27.67	2,706,477	26.657	-4.38%
2012-05-31	0	44.55	43.95	44.55	43.35	44.80	1,562,627	68,730,222	43.984	27.67	27.30	27.67	26.92	27.83	2,515,914	27.318	0.68%
2012-05-30	0	44.25	44.25	44.55	43.30	44.55	1,121,551	49,251,958	43.914	27.48	27.48	27.67	26.89	27.67	1,805,758	27.275	0.00%
2012-05-29	0	44.25	44.20	44.40	43.05	44.50	929,878	40,786,704	43.862	27.48	27.45	27.58	26.74	27.64	1,497,154	27.243	1.49%
2012-05-28	0	43.60	43.35	43.60	42.55	43.60	1,726,500	74,473,565	43.136	27.08	26.92	27.08	26.43	27.08	2,779,758	26.791	2.47%
2012-05-25	0	42.55	42.30	42.60	41.65	42.95	2,109,851	89,296,053	42.323	26.43	26.27	26.46	25.87	26.68	3,396,974	26.287	2.65%
2012-05-24	0	41.45	41.30	41.45	41.30	41.80	1,262,857	52,472,640	41.551	25.74	25.65	25.74	25.65	25.96	2,033,268	25.807	-0.84%
2012-05-23	0	41.80	41.75	41.90	41.35	43.50	3,887,708	163,601,958	42.082	25.96	25.93	26.02	25.68	27.02	6,259,420	26.137	-4.35%
2012-05-22	0	43.70	43.40	43.70	42.40	43.95	1,043,787	45,365,518	43.462	27.14	26.96	27.14	26.33	27.30	1,680,554	26.994	2.70%
2012-05-21	0	42.55	42.45	42.55	42.25	43.40	1,089,000	46,688,241	42.873	26.43	26.37	26.43	26.24	26.96	1,753,349	26.628	-0.23%
2012-05-18	0	42.65	42.55	42.80	41.60	43.20	1,275,370	54,169,925	42.474	26.49	26.43	26.58	25.84	26.83	2,053,415	26.380	1.91%
2012-05-17	0	41.85	41.70	41.85	41.65	43.70	1,180,357	49,973,827	42.338	25.99	25.90	25.99	25.87	27.14	1,900,439	26.296	-0.59%
2012-05-16	0	42.10	41.90	42.20	41.40	42.75	638,525	26,831,742	42.021	26.15	26.02	26.21	25.71	26.55	1,028,060	26.099	-1.41%
2012-05-15	0	42.70	42.70	42.75	42.35	43.20	1,109,077	47,416,326	42.753	26.52	26.52	26.55	26.30	26.83	1,785,674	26.554	-1.27%
2012-05-14	0	43.25	43.15	43.30	43.00	43.80	856,871	37,252,471	43.475	26.86	26.80	26.89	26.71	27.20	1,379,609	27.002	0.70%
2012-05-11	0	42.95	42.70	43.00	42.75	43.40	477,481	20,550,940	43.040	26.68	26.52	26.71	26.55	26.96	768,770	26.732	0.23%
2012-05-10	0	42.85	42.80	42.90	42.05	43.50	1,804,000	77,039,622	42.705	26.61	26.58	26.65	26.12	27.02	2,904,538	26.524	-1.61%
2012-05-09	0	43.55	43.55	43.60	43.40	44.20	1,019,601	44,652,329	43.794	27.05	27.05	27.08	26.96	27.45	1,641,613	27.200	-1.36%
2012-05-08	0	44.15	44.15	44.20	44.05	45.00	860,000	38,099,912	44.302	27.42	27.42	27.45	27.36	27.95	1,384,647	27.516	-1.23%
2012-05-07	0	44.70	44.60	44.70	43.60	44.95	2,639,370	117,378,260	44.472	27.76	27.70	27.76	27.08	27.92	4,249,529	27.621	-1.76%
2012-05-04	0	45.50	45.45	45.50	43.55	45.85	8,933,497	391,041,581	43.773	28.26	28.23	28.26	27.05	28.48	14,383,414	27.187	4.72%
2012-05-03	0	43.45	43.45	43.65	43.40	44.20	1,898,500	83,198,958	43.824	26.99	26.99	27.11	26.96	27.45	3,056,688	27.219	-1.25%
2012-05-02	0	44.00	44.00	44.10	43.75	44.30	1,777,566	78,125,394	43.951	27.33	27.33	27.39	27.17	27.51	2,861,977	27.298	1.38%
2012-04-30	0	43.40	43.30	43.45	43.15	44.50	2,986,822	130,044,906	43.540	26.96	26.89	26.99	26.80	27.64	4,808,945	27.042	-2.58%
2012-04-27	0	44.55	44.50	44.55	44.15	45.20	1,194,500	53,274,514	44.600	27.67	27.64	27.67	27.42	28.07	1,923,210	27.701	-0.67%
2012-04-26	0	44.85	44.85	44.90	44.65	45.25	2,214,900	99,845,190	45.079	27.86	27.86	27.89	27.73	28.10	3,566,109	27.998	0.56%
2012-04-25	0	44.60	44.55	44.65	44.45	45.50	512,730	23,002,382	44.863	27.70	27.67	27.73	27.61	28.26	825,523	27.864	-0.67%
2012-04-24	0	44.90	44.80	45.00	44.35	45.15	697,222	31,269,795	44.849	27.89	27.83	27.95	27.55	28.04	1,122,565	27.856	0.79%
2012-04-23	0	44.55	44.50	44.55	44.25	45.45	1,843,614	82,055,286	44.508	27.67	27.64	27.67	27.48	28.23	2,968,318	27.644	-1.98%
2012-04-20	0	45.45	45.35	45.45	45.35	46.55	2,551,643	116,466,751	45.644	28.23	28.17	28.23	28.17	28.91	4,108,283	28.349	-2.05%
2012-04-19	0	46.40	46.30	46.50	46.30	46.95	1,123,309	52,481,663	46.721	28.82	28.76	28.88	28.76	29.16	1,808,588	29.018	-1.17%
2012-04-18	0	46.95	46.90	47.00	46.20	47.90	1,319,600	62,436,066	47.314	29.16	29.13	29.19	28.69	29.75	2,124,627	29.387	-0.42%
2012-04-17	0	47.15	47.15	47.20	47.05	47.75	971,430	45,887,464	47.237	29.28	29.28	29.32	29.22	29.66	1,564,055	29.339	0.75%
2012-04-16	0	46.80	46.70	46.85	46.70	47.65	817,886	38,465,815	47.031	29.07	29.01	29.10	29.01	29.60	1,316,841	29.211	-2.30%
2012-04-13	0	47.90	47.75	47.90	47.70	48.20	2,798,448	134,181,395	47.949	29.75	29.66	29.75	29.63	29.94	4,505,653	29.781	-0.21%
2012-04-12	0	48.00	47.95	48.25	46.80	48.45	1,179,000	56,293,270	47.747	29.81	29.78	29.97	29.07	30.09	1,898,254	29.655	1.48%
2012-04-11	0	47.30	47.15	47.20	47.00	47.95	847,814	40,121,537	47.324	29.38	29.28	29.32	29.19	29.78	1,365,026	29.392	-1.36%
2012-04-10	0	47.95	47.95	48.00	47.40	48.40	893,981	42,962,765	48.058	29.78	29.78	29.81	29.44	30.06	1,439,358	29.849	-1.24%
2012-04-05	0	48.55	48.35	48.45	46.90	48.60	1,418,835	67,699,602	47.715	30.15	30.03	30.09	29.13	30.19	2,284,401	29.636	1.68%
2012-04-03	0	47.75	47.85	47.90	47.50	48.20	2,562,150	122,282,508	47.727	29.66	29.72	29.75	29.50	29.94	4,125,200	29.643	0.10%
2012-04-02	0	47.70	47.70	47.75	47.00	48.05	1,350,823	64,283,184	47.588	29.63	29.63	29.66	29.19	29.84	2,174,898	29.557	0.74%
2012-03-30	0	47.35	47.10	47.15	47.05	47.70	1,318,500	62,474,117	47.383	29.41	29.25	29.28	29.22	29.63	2,122,856	29.429	0.53%
2012-03-29	0	47.10	47.05	47.10	46.85	48.40	2,295,725	109,584,900	47.734	29.25	29.22	29.25	29.10	30.06	3,696,242	29.648	-3.09%
2012-03-28	0	48.60	48.40	48.60	48.30	49.10	2,425,972	118,165,931	48.709	30.19	30.06	30.19	30.00	30.50	3,905,946	30.253	-0.92%
2012-03-27	0	49.05	49.05	49.30	48.30	49.35	1,372,980	67,123,812	48.889	30.46	30.46	30.62	30.00	30.65	2,210,572	30.365	1.98%
2012-03-26	0	48.10	48.05	48.10	47.00	48.75	586,600	28,230,000	48.125	29.87	29.84	29.87	29.19	30.28	944,458	29.890	2.45%
2012-03-23	0	46.95	46.75	46.90	46.65	47.25	751,800	35,164,677	46.774	29.16	29.04	29.13	28.97	29.35	1,210,439	29.051	-0.53%
2012-03-22	0	47.20	47.00	47.20	46.60	47.80	706,500	33,220,812	47.022	29.32	29.19	29.32	28.94	29.69	1,137,503	29.205	0.11%
2012-03-21	0	47.15	47.15	47.20	47.15	48.95	575,240	27,605,897	47.990	29.28	29.28	29.32	29.28	30.40	926,168	29.807	-3.58%
2012-03-20	0	48.90	48.65	48.95	48.10	49.05	1,019,000	49,586,952	48.662	30.37	30.22	30.40	29.87	30.46	1,640,645	30.224	0.41%
2012-03-19	0	48.70	48.60	48.70	48.00	49.00	903,443	43,887,178	48.578	30.25	30.19	30.25	29.81	30.43	1,454,592	30.171	-0.31%
2012-03-16	0	48.85	48.80	49.00	48.50	49.20	638,510	31,198,665	48.862	30.34	30.31	30.43	30.12	30.56	1,028,036	30.348	0.41%
2012-03-15	0	48.65	48.55	48.60	48.35	49.20	1,376,500	66,919,860	48.616	30.22	30.15	30.19	30.03	30.56	2,216,240	30.195	0.10%
2012-03-14	0	48.60	48.50	48.70	48.05	48.95	1,659,078	80,446,719	48.489	30.19	30.12	30.25	29.84	30.40	2,671,205	30.116	1.36%
2012-03-13	0	47.95	47.95	48.00	47.60	48.45	1,133,740	54,391,327	47.975	29.78	29.78	29.81	29.56	30.09	1,825,383	29.797	1.05%
2012-03-12	0	47.45	47.35	47.45	46.90	48.95	1,991,600	94,707,347	47.553	29.47	29.41	29.47	29.13	30.40	3,206,584	29.535	-2.87%
2012-03-09	0	48.85	48.85	49.00	48.80	49.40	1,095,580	53,684,710	49.001	30.34	30.34	30.43	30.31	30.68	1,763,943	30.434	-0.41%
2012-03-08	0	49.05	48.95	49.05	48.80	49.70	1,147,825	56,383,317	49.122	30.46	30.40	30.46	30.31	30.87	1,848,060	30.509	0.20%
2012-03-07	0	48.95	48.95	49.00	48.80	49.20	4,215,634	206,626,302	49.014	30.40	30.40	30.43	30.31	30.56	6,787,399	30.443	-0.71%
2012-03-06	0	49.30	49.15	49.30	48.85	49.60	3,247,124	159,933,437	49.254	30.62	30.53	30.62	30.34	30.81	5,228,045	30.591	-0.10%
2012-03-05	0	49.35	49.30	49.60	48.80	49.85	2,003,600	98,994,953	49.409	30.65	30.62	30.81	30.31	30.96	3,225,904	30.688	0.00%
2012-03-02	0	49.35	49.30	49.40	49.20	49.45	1,230,539	60,731,741	49.354	30.65	30.62	30.68	30.56	30.71	1,981,234	30.653	-0.10%
2012-03-01	0	49.40	49.30	49.50	49.00	49.50	829,175	40,877,082	49.298	30.68	30.62	30.74	30.43	30.74	1,335,017	30.619	0.20%
2012-02-29	0	49.30	49.00	49.30	48.95	49.50	2,452,405	120,383,679	49.088	30.62	30.43	30.62	30.40	30.74	3,948,505	30.488	1.23%
2012-02-28	0	48.70	48.65	48.95	48.25	48.95	1,266,259	61,541,336	48.601	30.25	30.22	30.40	29.97	30.40	2,038,746	30.186	0.41%
2012-02-27	0	48.50	48.50	48.90	48.00	49.20	1,122,300	54,767,032	48.799	30.12	30.12	30.37	29.81	30.56	1,806,964	30.309	-0.10%
2012-02-24	0	48.55	48.45	48.60	47.90	48.80	707,000	34,258,725	48.456	30.15	30.09	30.19	29.75	30.31	1,138,308	30.096	0.83%
2012-02-23	0	48.15	48.05	48.20	47.15	48.75	1,097,000	52,648,275	47.993	29.91	29.84	29.94	29.28	30.28	1,766,229	29.808	-1.23%
2012-02-22	0	48.75	48.60	48.85	48.00	48.85	2,415,175	117,473,276	48.640	30.28	30.19	30.34	29.81	30.34	3,888,563	30.210	-0.10%
2012-02-21	0	48.80	48.60	48.85	48.35	49.10	709,450	34,525,627	48.665	30.31	30.19	30.34	30.03	30.50	1,142,253	30.226	-0.51%
2012-02-20	0	49.05	49.00	49.10	48.00	49.05	1,930,650	94,050,030	48.714	30.46	30.43	30.50	29.81	30.46	3,108,451	30.256	1.66%
2012-02-17	0	48.25	48.20	48.25	47.85	48.50	2,898,000	138,984,021	47.959	29.97	29.94	29.97	29.72	30.12	4,665,937	29.787	0.31%
2012-02-16	0	48.10	48.00	48.15	46.00	48.15	1,459,805	69,827,987	47.834	29.87	29.81	29.91	28.57	29.91	2,350,365	29.709	0.31%
2012-02-15	0	47.95	47.90	47.95	47.45	48.00	3,833,828	182,926,855	47.714	29.78	29.75	29.78	29.47	29.81	6,172,671	29.635	0.74%
2012-02-14	0	47.60	47.55	47.60	46.85	47.75	2,168,500	102,932,869	47.467	29.56	29.53	29.56	29.10	29.66	3,491,402	29.482	0.42%
2012-02-13	0	47.40	47.35	47.45	46.50	47.90	1,938,891	91,775,045	47.334	29.44	29.41	29.47	28.88	29.75	3,121,719	29.399	1.39%
2012-02-10	0	46.75	46.60	46.75	46.05	47.05	1,562,088	72,959,057	46.706	29.04	28.94	29.04	28.60	29.22	2,515,046	29.009	0.54%
2012-02-09	0	46.50	46.50	46.55	44.80	46.55	2,070,650	94,436,889	45.607	28.88	28.88	28.91	27.83	28.91	3,333,859	28.327	2.76%
2012-02-08	0	45.25	45.20	45.30	44.90	45.50	1,082,000	48,937,254	45.229	28.10	28.07	28.14	27.89	28.26	1,742,079	28.091	0.00%
2012-02-07	0	45.25	45.10	45.30	44.80	45.60	1,229,556	55,458,134	45.104	28.10	28.01	28.14	27.83	28.32	1,979,652	28.014	-0.33%
2012-02-06	0	45.40	45.25	45.50	44.85	45.70	2,155,727	97,290,908	45.131	28.20	28.10	28.26	27.86	28.38	3,470,837	28.031	1.45%
2012-02-03	0	44.75	44.65	44.75	43.90	44.85	1,088,397	48,181,331	44.268	27.79	27.73	27.79	27.27	27.86	1,752,378	27.495	0.90%
2012-02-02	0	44.35	44.30	44.40	43.95	44.65	1,595,698	70,812,462	44.377	27.55	27.51	27.58	27.30	27.73	2,569,160	27.562	0.57%
2012-02-01	0	44.10	44.00	44.10	43.95	45.10	1,432,552	63,735,189	44.491	27.39	27.33	27.39	27.30	28.01	2,306,486	27.633	-2.00%
2012-01-31	0	45.00	44.90	45.00	43.45	45.00	1,986,000	88,328,031	44.475	27.95	27.89	27.95	26.99	27.95	3,197,568	27.624	3.57%
2012-01-30	0	43.45	43.30	43.45	43.30	44.10	1,045,150	45,653,082	43.681	26.99	26.89	26.99	26.89	27.39	1,682,748	27.130	-1.59%
2012-01-27	0	44.15	44.10	44.15	43.40	44.45	616,200	27,179,619	44.108	27.42	27.39	27.42	26.96	27.61	992,115	27.396	-0.11%
2012-01-26	0	44.20	44.05	44.20	43.45	44.40	1,802,456	79,203,489	43.942	27.45	27.36	27.45	26.99	27.58	2,902,052	27.292	0.34%
2012-01-20	0	44.05	44.00	44.20	43.85	44.45	1,909,631	84,062,621	44.020	27.36	27.33	27.45	27.24	27.61	3,074,609	27.341	0.23%
2012-01-19	0	43.95	43.65	43.70	43.50	44.50	1,513,368	66,453,677	43.911	27.30	27.11	27.14	27.02	27.64	2,436,604	27.273	0.80%
2012-01-18	0	43.60	43.55	43.80	43.35	44.00	1,183,000	51,527,850	43.557	27.08	27.05	27.20	26.92	27.33	1,904,694	27.053	-1.25%
2012-01-17	0	44.15	44.00	44.20	43.25	44.35	1,198,790	52,723,319	43.980	27.42	27.33	27.45	26.86	27.55	1,930,117	27.316	1.61%
2012-01-16	0	43.45	43.40	43.45	43.35	44.75	1,276,513	55,957,551	43.836	26.99	26.96	26.99	26.92	27.79	2,055,255	27.227	-3.44%
2012-01-13	0	45.00	44.75	44.95	44.30	45.50	1,479,119	66,434,927	44.915	27.95	27.79	27.92	27.51	28.26	2,381,462	27.897	0.00%
2012-01-12	0	45.00	45.00	45.20	44.70	45.30	1,330,690	59,631,676	44.813	27.95	27.95	28.07	27.76	28.14	2,142,483	27.833	1.35%
2012-01-11	0	44.40	44.20	44.45	44.05	45.00	1,636,509	72,576,659	44.348	27.58	27.45	27.61	27.36	27.95	2,634,868	27.545	0.45%
2012-01-10	0	44.20	44.35	44.45	43.90	45.00	1,248,000	55,370,413	44.367	27.45	27.55	27.61	27.27	27.95	2,009,348	27.556	-0.23%
2012-01-09	0	44.30	44.30	44.60	43.10	44.65	1,053,486	46,544,162	44.181	27.51	27.51	27.70	26.77	27.73	1,696,169	27.441	1.14%
2012-01-06	0	43.80	43.85	43.90	43.40	45.85	3,735,276	164,060,423	43.922	27.20	27.24	27.27	26.96	28.48	6,013,997	27.280	-4.78%
2012-01-05	0	46.00	45.65	46.00	45.00	46.20	1,529,314	69,932,951	45.728	28.57	28.35	28.57	27.95	28.69	2,462,278	28.402	0.44%
2012-01-04	0	45.80	45.70	46.00	45.40	47.00	847,746	39,027,629	46.037	28.45	28.38	28.57	28.20	29.19	1,364,917	28.593	-3.07%
2012-01-03	0	47.25	47.10	47.25	46.45	47.40	520,937	24,474,058	46.981	29.35	29.25	29.35	28.85	29.44	838,737	29.180	1.39%
2011-12-30	0	46.60	46.55	46.80	46.30	46.90	626,743	29,222,682	46.626	28.94	28.91	29.07	28.76	29.13	1,009,090	28.959	0.65%
2011-12-29	0	46.30	46.25	46.30	45.85	46.90	610,980	28,268,587	46.268	28.76	28.73	28.76	28.48	29.13	983,711	28.737	-0.43%
2011-12-28	0	46.50	46.20	46.60	44.85	46.60	1,355,750	62,361,196	45.998	28.88	28.69	28.94	27.86	28.94	2,182,831	28.569	2.20%
2011-12-23	0	45.50	45.40	45.55	44.70	45.60	895,335	40,424,580	45.150	28.26	28.20	28.29	27.76	28.32	1,441,538	28.043	1.45%
2011-12-22	0	44.85	44.85	44.90	44.40	45.10	752,936	33,638,364	44.676	27.86	27.86	27.89	27.58	28.01	1,212,268	27.748	-1.64%
2011-12-21	0	45.60	45.40	45.65	43.30	45.80	891,644	39,884,580	44.732	28.32	28.20	28.35	26.89	28.45	1,435,595	27.783	4.23%
2011-12-20	0	43.75	43.40	43.80	42.55	43.85	828,600	35,940,512	43.375	27.17	26.96	27.20	26.43	27.24	1,334,091	26.940	1.27%
2011-12-19	0	43.20	43.00	43.20	42.60	43.65	531,700	22,862,052	42.998	26.83	26.71	26.83	26.46	27.11	856,066	26.706	-1.26%
2011-12-16	0	43.75	43.65	44.10	42.45	44.55	1,909,325	83,366,579	43.663	27.17	27.11	27.39	26.37	27.67	3,074,117	27.119	1.04%
2011-12-15	0	43.30	43.20	43.30	42.00	44.30	2,391,830	103,143,426	43.123	26.89	26.83	26.89	26.09	27.51	3,850,976	26.784	-1.14%
2011-12-14	0	43.80	43.80	43.85	43.45	44.40	2,313,285	101,805,247	44.009	27.20	27.20	27.24	26.99	27.58	3,724,514	27.334	-0.90%
2011-12-13	0	44.20	43.95	44.25	42.35	44.25	2,359,178	103,580,068	43.905	27.45	27.30	27.48	26.30	27.48	3,798,404	27.269	2.20%
2011-12-12	0	43.25	43.00	43.25	42.75	44.15	1,168,390	50,503,147	43.225	26.86	26.71	26.86	26.55	27.42	1,881,171	26.847	-0.12%
2011-12-09	0	43.30	43.15	43.35	42.30	43.75	2,842,959	122,168,530	42.972	26.89	26.80	26.92	26.27	27.17	4,577,318	26.690	0.46%
2011-12-08	0	43.10	43.05	43.15	41.20	44.00	5,101,300	214,397,423	42.028	26.77	26.74	26.80	25.59	27.33	8,213,369	26.103	5.25%
2011-12-07	0	40.95	40.90	40.95	40.70	41.40	734,500	30,090,375	40.967	25.43	25.40	25.43	25.28	25.71	1,182,585	25.445	-0.12%
2011-12-06	0	41.00	40.80	41.00	40.70	42.00	1,326,700	54,527,860	41.100	25.46	25.34	25.46	25.28	26.09	2,136,059	25.527	-2.50%
2011-12-05	0	42.05	41.95	42.00	41.50	42.10	967,380	40,318,220	41.678	26.12	26.06	26.09	25.78	26.15	1,557,534	25.886	1.20%
2011-12-02	0	41.55	41.40	41.55	40.85	41.80	661,070	27,310,772	41.313	25.81	25.71	25.81	25.37	25.96	1,064,358	25.659	-0.36%
2011-12-01	0	41.70	41.60	41.65	41.50	42.70	798,644	33,479,225	41.920	25.90	25.84	25.87	25.78	26.52	1,285,860	26.036	-0.24%
2011-11-30	0	41.80	41.50	41.90	40.85	42.00	900,573	37,452,472	41.587	25.96	25.78	26.02	25.37	26.09	1,449,971	25.830	0.97%
2011-11-29	0	41.40	41.25	41.40	41.10	42.00	413,720	17,154,156	41.463	25.71	25.62	25.71	25.53	26.09	666,112	25.753	-0.72%
2011-11-28	0	41.70	41.55	41.75	40.65	41.75	531,500	21,921,179	41.244	25.90	25.81	25.93	25.25	25.93	855,744	25.617	0.48%
2011-11-25	0	41.50	41.45	41.60	40.75	41.60	375,700	15,567,115	41.435	25.78	25.74	25.84	25.31	25.84	604,897	25.735	1.22%
2011-11-24	0	41.00	40.95	41.00	40.40	41.25	461,000	18,841,493	40.871	25.46	25.43	25.46	25.09	25.62	742,235	25.385	-0.73%
2011-11-23	0	41.30	41.35	41.40	40.80	41.65	517,000	21,357,144	41.310	25.65	25.68	25.71	25.34	25.87	832,398	25.657	-0.96%
2011-11-22	0	41.70	41.45	41.70	40.50	42.35	589,700	24,514,500	41.571	25.90	25.74	25.90	25.15	26.30	949,449	25.820	2.46%
2011-11-21	0	40.70	40.55	40.85	40.00	41.00	869,465	35,422,579	40.741	25.28	25.19	25.37	24.84	25.46	1,399,886	25.304	0.12%
2011-11-18	0	40.65	40.60	40.65	40.50	41.60	1,320,313	53,838,791	40.777	25.25	25.22	25.25	25.15	25.84	2,125,775	25.327	-2.63%
2011-11-17	0	41.75	41.60	41.75	41.60	42.20	800,000	33,450,475	41.813	25.93	25.84	25.93	25.84	26.21	1,288,043	25.970	-1.07%
2011-11-16	0	42.20	42.05	42.10	41.45	43.05	892,043	37,645,332	42.201	26.21	26.12	26.15	25.74	26.74	1,436,238	26.211	0.36%
2011-11-15	0	42.05	41.85	42.25	41.45	42.85	1,094,000	46,207,427	42.237	26.12	25.99	26.24	25.74	26.61	1,761,399	26.233	-1.98%
2011-11-14	0	42.90	42.85	42.90	42.35	43.05	2,884,400	123,493,917	42.814	26.65	26.61	26.65	26.30	26.74	4,644,040	26.592	1.30%
2011-11-11	0	42.35	42.35	42.40	41.80	43.00	1,063,214	44,954,870	42.282	26.30	26.30	26.33	25.96	26.71	1,711,832	26.261	0.95%
2011-11-10	0	41.95	41.85	42.20	40.75	42.20	410,114	17,039,512	41.548	26.06	25.99	26.21	25.31	26.21	660,306	25.805	-2.10%
2011-11-09	0	42.85	42.60	42.90	42.20	42.90	787,500	33,490,250	42.527	26.61	26.46	26.65	26.21	26.65	1,267,918	26.414	1.66%
2011-11-08	0	42.15	42.05	42.15	41.30	42.25	536,054	22,526,578	42.023	26.18	26.12	26.18	25.65	26.24	863,076	26.100	1.32%
2011-11-07	0	41.60	41.55	41.60	41.40	42.45	1,280,000	53,309,429	41.648	25.84	25.81	25.84	25.71	26.37	2,060,869	25.867	1.09%
2011-11-04	0	41.15	41.30	41.35	41.05	43.25	1,785,720	74,338,932	41.630	25.56	25.65	25.68	25.50	26.86	2,875,106	25.856	-2.26%
2011-11-03	0	42.10	42.05	42.10	41.00	43.30	516,044	21,830,345	42.303	26.15	26.12	26.15	25.46	26.89	830,859	26.274	-1.06%
2011-11-02	0	42.55	42.15	42.45	40.00	42.90	1,689,470	70,127,471	41.509	26.43	26.18	26.37	24.84	26.65	2,720,138	25.781	-1.73%
2011-11-01	0	43.30	43.15	43.30	42.65	43.80	1,762,300	76,332,299	43.314	26.89	26.80	26.89	26.49	27.20	2,837,398	26.902	-0.35%
2011-10-31	0	43.45	43.40	43.60	42.55	44.00	1,972,273	85,129,407	43.163	26.99	26.96	27.08	26.43	27.33	3,175,466	26.808	0.58%
2011-10-28	0	43.20	43.00	43.20	42.15	44.10	2,945,990	126,531,256	42.950	26.83	26.71	26.83	26.18	27.39	4,743,203	26.676	-0.69%
2011-10-27	0	43.50	43.45	43.50	43.10	44.00	3,220,900	140,111,467	43.501	27.02	26.99	27.02	26.77	27.33	5,185,823	27.018	0.35%
2011-10-26	0	43.35	43.30	43.35	42.50	43.55	2,037,112	87,893,588	43.146	26.92	26.89	26.92	26.40	27.05	3,279,861	26.798	0.23%
2011-10-25	0	43.25	43.20	43.35	41.55	43.35	1,186,080	50,886,346	42.903	26.86	26.83	26.92	25.81	26.92	1,909,653	26.647	3.47%
2011-10-24	0	41.80	41.55	41.80	41.05	42.20	959,982	40,033,331	41.702	25.96	25.81	25.96	25.50	26.21	1,545,623	25.901	0.48%
2011-10-21	0	41.60	41.45	41.50	40.95	41.80	2,322,847	95,271,424	41.015	25.84	25.74	25.78	25.43	25.96	3,739,909	25.474	3.74%
2011-10-20	0	40.10	39.85	40.20	39.75	40.70	375,000	15,069,962	40.187	24.91	24.75	24.97	24.69	25.28	603,770	24.960	-0.74%
2011-10-19	0	40.40	40.20	40.40	39.55	41.65	2,112,965	85,655,304	40.538	25.09	24.97	25.09	24.56	25.87	3,401,988	25.178	-0.49%
2011-10-18	0	40.60	40.30	40.70	39.85	41.80	1,224,475	50,879,668	41.552	25.22	25.03	25.28	24.75	25.96	1,971,471	25.808	-3.56%
2011-10-17	0	42.10	42.00	42.15	40.90	42.15	1,050,405	43,876,290	41.771	26.15	26.09	26.18	25.40	26.18	1,691,209	25.944	3.69%
2011-10-14	0	40.60	40.25	40.60	40.00	41.50	2,204,428	89,872,698	40.769	25.22	25.00	25.22	24.84	25.78	3,549,248	25.322	-2.75%
2011-10-13	0	41.75	41.45	41.80	40.40	41.85	2,543,400	105,203,645	41.363	25.93	25.74	25.96	25.09	25.99	4,095,012	25.691	3.86%
2011-10-12	0	40.20	40.00	40.05	39.95	41.00	1,354,480	54,619,134	40.325	24.97	24.84	24.87	24.81	25.46	2,180,786	25.046	-1.35%
2011-10-11	0	40.75	40.50	40.55	40.20	41.40	605,433	24,718,602	40.828	25.31	25.15	25.19	24.97	25.71	974,780	25.358	2.64%
2011-10-10	0	39.70	39.60	39.75	39.10	40.10	903,000	35,605,341	39.430	24.66	24.60	24.69	24.28	24.91	1,453,879	24.490	-0.38%
2011-10-07	0	39.85	39.70	40.05	38.55	40.50	1,821,792	72,385,163	39.733	24.75	24.66	24.87	23.94	25.15	2,933,184	24.678	2.71%
2011-10-06	0	38.80	38.55	38.80	37.00	39.80	2,434,470	92,760,022	38.103	24.10	23.94	24.10	22.98	24.72	3,919,628	23.666	4.02%
2011-10-04	0	37.30	37.15	37.40	36.20	38.10	2,203,279	82,256,030	37.333	23.17	23.07	23.23	22.48	23.66	3,547,398	23.188	-2.74%
2011-10-03	0	38.35	38.35	38.60	38.30	39.95	1,903,782	74,125,585	38.936	23.82	23.82	23.97	23.79	24.81	3,065,192	24.183	-3.16%
2011-09-30	0	39.60	39.60	39.70	38.70	40.30	2,519,795	99,907,779	39.649	24.60	24.60	24.66	24.04	25.03	4,057,006	24.626	0.38%
2011-09-28	0	39.70	39.70	39.90	39.60	40.35	3,808,295	152,507,419	40.046	24.50	24.50	24.63	24.44	24.90	6,170,418	24.716	-0.50%
2011-09-27	0	39.90	40.05	40.10	39.50	40.55	1,961,070	78,268,660	39.911	24.63	24.72	24.75	24.38	25.03	3,177,438	24.633	0.00%
2011-09-26	0	39.90	39.85	39.90	39.35	40.60	1,693,900	67,797,265	40.024	24.63	24.59	24.63	24.29	25.06	2,744,554	24.702	-2.44%
2011-09-23	0	40.90	40.80	40.95	40.30	41.60	1,798,650	74,050,563	41.170	25.24	25.18	25.27	24.87	25.67	2,914,276	25.410	-2.15%
2011-09-22	0	41.80	41.40	41.80	41.30	42.40	1,085,347	45,434,581	41.862	25.80	25.55	25.80	25.49	26.17	1,758,541	25.837	-2.68%
2011-09-21	0	42.95	42.85	42.95	42.15	43.20	1,573,403	67,416,098	42.847	26.51	26.45	26.51	26.01	26.66	2,549,318	26.445	1.06%
2011-09-20	0	42.50	42.45	42.50	41.70	43.55	2,057,044	87,811,934	42.688	26.23	26.20	26.23	25.74	26.88	3,332,940	26.347	-1.85%
2011-09-19	0	43.30	43.30	43.35	42.70	43.35	1,495,566	64,407,578	43.066	26.72	26.72	26.76	26.35	26.76	2,423,202	26.580	-0.46%
2011-09-16	0	43.50	43.50	43.60	43.15	43.90	1,904,779	82,905,940	43.525	26.85	26.85	26.91	26.63	27.09	3,086,232	26.863	0.69%
2011-09-15	0	43.20	43.10	43.35	42.70	43.50	3,108,256	134,232,361	43.186	26.66	26.60	26.76	26.35	26.85	5,036,174	26.654	4.10%
2011-09-14	0	41.50	41.25	41.50	41.00	41.65	2,696,228	111,182,027	41.236	25.61	25.46	25.61	25.30	25.71	4,368,583	25.450	1.10%
2011-09-12	0	41.05	41.00	41.05	39.90	41.70	2,481,526	101,245,130	40.800	25.34	25.30	25.34	24.63	25.74	4,020,711	25.181	-1.91%
2011-09-09	0	41.85	41.80	41.90	41.45	42.00	1,769,300	73,941,071	41.791	25.83	25.80	25.86	25.58	25.92	2,866,721	25.793	0.84%
2011-09-08	0	41.50	41.45	41.55	39.60	41.85	2,348,500	96,520,100	41.099	25.61	25.58	25.64	24.44	25.83	3,805,174	25.365	4.14%
2011-09-07	0	39.85	40.00	40.10	39.10	40.35	869,897	34,673,118	39.859	24.59	24.69	24.75	24.13	24.90	1,409,457	24.600	3.64%
2011-09-06	0	38.45	38.25	38.50	37.30	38.50	720,500	27,383,264	38.006	23.73	23.61	23.76	23.02	23.76	1,167,395	23.457	-0.13%
2011-09-05	0	38.50	38.40	38.55	38.20	39.95	384,000	14,847,564	38.666	23.76	23.70	23.79	23.58	24.66	622,179	23.864	-4.35%
2011-09-02	0	40.25	40.35	40.40	39.60	40.50	1,007,477	40,389,131	40.089	24.84	24.90	24.93	24.44	25.00	1,632,372	24.743	1.13%
2011-09-01	0	39.80	39.80	39.85	37.95	41.05	3,344,261	133,094,246	39.798	24.56	24.56	24.59	23.42	25.34	5,418,563	24.563	5.85%
2011-08-31	0	37.60	37.40	37.85	37.20	37.85	1,066,580	39,980,654	37.485	23.21	23.08	23.36	22.96	23.36	1,728,134	23.135	0.13%
2011-08-30	0	37.55	37.35	37.55	37.00	37.95	347,120	12,952,466	37.314	23.18	23.05	23.18	22.84	23.42	562,424	23.030	0.27%
2011-08-29	0	37.45	37.45	37.50	36.90	37.80	1,620,557	60,151,166	37.118	23.11	23.11	23.14	22.77	23.33	2,625,719	22.908	1.22%
2011-08-26	0	37.00	36.95	37.00	35.20	37.20	2,058,100	75,696,900	36.780	22.84	22.81	22.84	21.72	22.96	3,334,651	22.700	4.23%
2011-08-25	0	35.50	35.35	35.50	35.30	35.80	931,126	32,948,723	35.386	21.91	21.82	21.91	21.79	22.10	1,508,664	21.840	0.00%
2011-08-24	0	35.50	35.40	35.50	35.20	36.15	3,226,800	114,352,822	35.438	21.91	21.85	21.91	21.72	22.31	5,228,246	21.872	-1.11%
2011-08-23	0	35.90	35.75	35.95	35.20	36.50	1,538,899	55,181,276	35.858	22.16	22.06	22.19	21.72	22.53	2,493,412	22.131	-1.10%
2011-08-22	0	36.30	36.20	36.60	35.90	37.00	521,000	18,942,325	36.358	22.40	22.34	22.59	22.16	22.84	844,154	22.439	-0.95%
2011-08-19	0	36.65	36.60	36.95	35.50	36.95	1,103,882	40,148,896	36.371	22.62	22.59	22.81	21.91	22.81	1,788,573	22.447	-2.27%
2011-08-18	0	37.50	37.45	37.50	37.15	38.25	1,724,350	64,686,902	37.514	23.14	23.11	23.14	22.93	23.61	2,793,891	23.153	1.08%
2011-08-17	0	37.10	37.05	37.10	36.65	37.55	1,484,280	55,006,521	37.059	22.90	22.87	22.90	22.62	23.18	2,404,915	22.873	0.95%
2011-08-16	0	36.75	36.65	36.75	36.40	38.50	1,529,868	56,619,621	37.009	22.68	22.62	22.68	22.47	23.76	2,478,780	22.842	-0.94%
2011-08-15	0	37.10	36.95	37.10	36.10	37.60	922,600	33,838,799	36.678	22.90	22.81	22.90	22.28	23.21	1,494,849	22.637	0.68%
2011-08-12	0	36.85	36.55	36.90	36.05	37.10	2,431,908	88,551,321	36.412	22.74	22.56	22.77	22.25	22.90	3,940,317	22.473	1.38%
2011-08-11	0	36.35	36.30	36.35	35.60	36.95	1,666,530	60,627,632	36.380	22.43	22.40	22.43	21.97	22.81	2,700,207	22.453	-0.95%
2011-08-10	0	36.70	36.60	36.75	36.45	37.45	3,659,014	134,661,056	36.803	22.65	22.59	22.68	22.50	23.11	5,928,544	22.714	3.38%
2011-08-09	0	35.50	35.45	35.55	34.15	36.05	5,989,756	211,637,524	35.333	21.91	21.88	21.94	21.08	22.25	9,704,946	21.807	-5.71%
2011-08-08	0	37.65	37.60	37.65	35.70	37.70	1,939,650	71,490,577	36.857	23.24	23.21	23.24	22.03	23.27	3,142,732	22.748	-2.33%
2011-08-05	0	38.55	38.55	38.60	37.70	39.10	1,237,001	47,431,312	38.344	23.79	23.79	23.82	23.27	24.13	2,004,260	23.665	-3.75%
2011-08-04	0	40.05	40.00	40.05	39.70	41.00	953,400	38,197,153	40.064	24.72	24.69	24.72	24.50	25.30	1,544,753	24.727	0.12%
2011-08-03	0	40.00	40.00	40.20	39.30	40.40	1,681,200	67,379,695	40.078	24.69	24.69	24.81	24.26	24.93	2,723,977	24.736	-1.84%
2011-08-02	0	40.75	40.60	40.70	39.50	41.90	1,805,400	73,721,442	40.834	25.15	25.06	25.12	24.38	25.86	2,925,212	25.202	0.62%
2011-08-01	0	40.50	40.40	40.45	39.55	41.05	2,044,416	83,162,227	40.678	25.00	24.93	24.97	24.41	25.34	3,312,480	25.106	2.92%
2011-07-29	0	39.35	39.20	39.35	38.70	39.45	3,014,978	117,908,041	39.107	24.29	24.19	24.29	23.89	24.35	4,885,040	24.137	1.16%
2011-07-28	0	38.90	38.90	38.95	38.30	39.00	1,091,300	42,449,197	38.898	24.01	24.01	24.04	23.64	24.07	1,768,187	24.007	-1.02%
2011-07-27	0	39.30	39.05	39.30	38.00	39.30	2,672,300	103,827,256	38.853	24.26	24.10	24.26	23.45	24.26	4,329,814	23.980	4.11%
2011-07-26	0	37.75	37.75	37.80	37.70	38.30	3,668,466	139,391,393	37.997	23.30	23.30	23.33	23.27	23.64	5,943,859	23.451	-1.05%
2011-07-25	0	38.15	38.15	38.35	38.10	39.15	1,901,807	73,363,722	38.576	23.55	23.55	23.67	23.51	24.16	3,081,417	23.808	-2.80%
2011-07-22	0	39.25	39.00	39.25	38.50	39.80	1,841,742	72,008,671	39.098	24.22	24.07	24.22	23.76	24.56	2,984,096	24.131	0.38%
2011-07-21	0	39.10	38.95	39.00	37.60	39.20	3,689,059	141,670,855	38.403	24.13	24.04	24.07	23.21	24.19	5,977,225	23.702	3.44%
2011-07-20	0	37.80	37.65	37.85	37.60	38.70	3,390,365	129,490,509	38.194	23.33	23.24	23.36	23.21	23.89	5,493,264	23.573	-0.79%
2011-07-19	0	38.10	38.20	38.25	37.70	38.85	1,786,100	68,076,836	38.115	23.51	23.58	23.61	23.27	23.98	2,893,942	23.524	-1.93%
2011-07-18	0	38.85	38.60	38.90	38.55	39.50	1,942,775	75,063,532	38.637	23.98	23.82	24.01	23.79	24.38	3,147,795	23.846	0.91%
2011-07-15	0	38.50	38.60	38.70	38.05	39.10	1,114,600	42,953,390	38.537	23.76	23.82	23.89	23.48	24.13	1,805,939	23.785	-1.03%
2011-07-14	0	38.90	38.85	38.95	38.60	39.35	1,008,100	39,211,088	38.896	24.01	23.98	24.04	23.82	24.29	1,633,381	24.006	-0.26%
2011-07-13	0	39.00	38.95	39.00	38.65	40.15	2,657,460	103,957,058	39.119	24.07	24.04	24.07	23.85	24.78	4,305,769	24.144	-2.74%
2011-07-12	0	40.10	40.05	40.10	40.05	40.90	2,343,001	95,204,959	40.634	24.75	24.72	24.75	24.72	25.24	3,796,264	25.079	-2.91%
2011-07-11	0	41.30	41.30	41.35	41.00	42.20	378,150	15,666,907	41.430	25.49	25.49	25.52	25.30	26.05	612,700	25.570	-1.43%
2011-07-08	0	41.90	41.80	42.00	41.45	42.05	2,047,442	85,681,272	41.848	25.86	25.80	25.92	25.58	25.95	3,317,383	25.828	0.24%
2011-07-07	0	41.80	41.80	41.85	41.55	43.00	713,900	29,958,417	41.964	25.80	25.80	25.83	25.64	26.54	1,156,702	25.900	-1.53%
2011-07-06	0	42.45	42.40	42.45	42.10	42.75	1,099,016	46,650,309	42.447	26.20	26.17	26.20	25.98	26.38	1,780,689	26.198	0.83%
2011-07-05	0	42.10	41.95	42.15	41.50	42.15	804,204	33,684,034	41.885	25.98	25.89	26.01	25.61	26.01	1,303,017	25.851	1.69%
2011-07-04	0	41.40	41.40	41.60	40.95	42.30	2,118,697	88,359,163	41.704	25.55	25.55	25.67	25.27	26.11	3,432,834	25.739	2.10%
2011-06-30	0	40.55	40.35	40.55	39.95	40.70	2,107,997	84,837,947	40.246	25.03	24.90	25.03	24.66	25.12	3,415,497	24.839	0.37%
2011-06-29	0	40.40	40.30	40.40	40.20	40.95	853,979	34,668,800	40.597	24.93	24.87	24.93	24.81	25.27	1,383,666	25.056	-0.49%
2011-06-28	0	40.60	40.50	40.70	40.00	40.80	2,329,452	94,261,082	40.465	25.06	25.00	25.12	24.69	25.18	3,774,312	24.974	1.12%
2011-06-27	0	40.15	40.00	40.15	39.00	40.30	1,431,061	57,049,868	39.865	24.78	24.69	24.78	24.07	24.87	2,318,687	24.604	2.42%
2011-06-24	0	39.20	39.10	39.25	38.75	39.30	1,654,942	64,559,992	39.010	24.19	24.13	24.22	23.92	24.26	2,681,432	24.077	3.02%
2011-06-23	0	38.05	38.00	38.05	38.00	38.70	268,898	10,268,891	38.189	23.48	23.45	23.48	23.45	23.89	435,684	23.570	-1.42%
2011-06-22	0	38.60	38.60	38.65	38.00	39.00	1,111,353	42,839,170	38.547	23.82	23.82	23.85	23.45	24.07	1,800,678	23.791	1.58%
2011-06-21	0	38.00	38.00	38.20	37.30	38.20	2,742,890	103,184,272	37.619	23.45	23.45	23.58	23.02	23.58	4,444,187	23.218	2.84%
2011-06-20	0	37.40	37.35	37.40	36.85	38.60	3,034,161	115,938,660	38.211	22.81	22.77	22.81	22.47	23.54	4,975,993	23.300	-2.48%
2011-06-17	0	38.35	38.25	38.55	38.15	38.80	1,254,367	48,225,864	38.446	23.38	23.32	23.51	23.26	23.66	2,057,149	23.443	-0.65%
2011-06-16	0	38.60	38.50	38.70	38.10	38.70	1,642,600	63,314,501	38.545	23.54	23.48	23.60	23.23	23.60	2,693,847	23.503	-0.26%
2011-06-15	0	38.70	38.60	38.70	38.40	39.00	1,284,033	49,798,429	38.783	23.60	23.54	23.60	23.41	23.78	2,105,801	23.648	0.78%
2011-06-14	0	38.40	38.35	38.40	38.35	39.15	1,167,044	45,087,296	38.634	23.41	23.38	23.41	23.38	23.87	1,913,940	23.557	-1.03%
2011-06-13	0	38.80	38.75	38.85	38.00	39.10	5,966,000	228,666,675	38.328	23.66	23.63	23.69	23.17	23.84	9,784,179	23.371	1.44%
2011-06-10	0	38.25	38.25	38.35	38.10	38.65	1,606,299	61,768,910	38.454	23.32	23.32	23.38	23.23	23.57	2,634,314	23.448	-0.91%
2011-06-09	0	38.60	38.55	38.80	38.25	39.10	2,722,323	105,281,115	38.673	23.54	23.51	23.66	23.32	23.84	4,464,582	23.581	0.26%
2011-06-08	0	38.50	38.25	38.50	38.00	39.40	2,438,500	93,964,724	38.534	23.48	23.32	23.48	23.17	24.02	3,999,115	23.496	-2.28%
2011-06-07	0	39.40	39.30	39.70	39.00	40.40	1,237,829	49,196,774	39.744	24.02	23.96	24.21	23.78	24.63	2,030,027	24.235	-0.38%
2011-06-03	0	39.55	39.50	39.55	39.50	40.55	989,900	39,462,563	39.865	24.12	24.09	24.12	24.09	24.73	1,623,426	24.308	-0.88%
2011-06-02	0	39.90	40.10	40.15	39.60	40.30	936,997	37,512,937	40.035	24.33	24.45	24.48	24.15	24.57	1,536,665	24.412	-1.97%
2011-06-01	0	40.70	40.55	40.60	39.55	40.80	1,905,750	76,831,847	40.316	24.82	24.73	24.76	24.12	24.88	3,125,410	24.583	2.78%
2011-05-31	0	39.60	39.50	39.60	39.40	39.80	578,500	22,910,437	39.603	24.15	24.09	24.15	24.02	24.27	948,734	24.148	0.38%
2011-05-30	0	39.45	39.40	39.45	39.20	39.60	747,811	29,480,448	39.422	24.06	24.02	24.06	23.90	24.15	1,226,402	24.038	-0.88%
2011-05-27	0	39.80	39.55	39.85	38.70	39.85	1,079,273	42,623,879	39.493	24.27	24.12	24.30	23.60	24.30	1,769,997	24.081	2.45%
2011-05-26	0	38.85	38.75	38.95	38.70	39.90	2,521,800	98,464,957	39.046	23.69	23.63	23.75	23.60	24.33	4,135,726	23.808	-2.14%
2011-05-25	0	39.70	39.65	39.70	39.65	41.40	2,719,600	108,935,913	40.056	24.21	24.18	24.21	24.18	25.24	4,460,116	24.424	-3.99%
2011-05-24	0	41.35	41.05	41.35	41.05	41.75	944,000	39,096,175	41.415	25.21	25.03	25.21	25.03	25.46	1,548,150	25.253	0.00%
2011-05-23	0	41.35	41.15	41.45	41.10	41.95	863,780	35,813,841	41.462	25.21	25.09	25.27	25.06	25.58	1,416,590	25.282	-0.72%
2011-05-20	0	41.65	41.60	41.70	41.60	42.35	1,006,529	42,167,509	41.894	25.40	25.37	25.43	25.37	25.82	1,650,697	25.545	-0.60%
2011-05-19	0	41.90	41.60	41.95	41.50	42.30	1,075,350	45,097,997	41.938	25.55	25.37	25.58	25.31	25.79	1,763,563	25.572	-0.71%
2011-05-18	0	42.20	42.15	42.35	41.45	42.35	1,323,150	55,519,172	41.960	25.73	25.70	25.82	25.27	25.82	2,169,952	25.585	2.06%
2011-05-17	0	41.35	41.10	41.35	40.75	41.35	1,963,900	80,632,132	41.057	25.21	25.06	25.21	24.85	25.21	3,220,776	25.035	0.85%
2011-05-16	0	41.00	40.90	41.05	40.90	41.35	1,014,380	41,600,149	41.010	25.00	24.94	25.03	24.94	25.21	1,663,573	25.007	-1.20%
2011-05-13	0	41.50	41.35	41.50	41.05	41.60	817,934	33,796,154	41.319	25.31	25.21	25.31	25.03	25.37	1,341,403	25.195	0.85%
2011-05-12	0	41.15	41.10	41.25	41.00	41.70	882,427	36,344,194	41.187	25.09	25.06	25.15	25.00	25.43	1,447,171	25.114	-2.02%
2011-05-11	0	42.00	41.95	42.00	41.75	42.30	1,121,465	47,150,253	42.043	25.61	25.58	25.61	25.46	25.79	1,839,191	25.636	-0.47%
2011-05-09	0	42.20	42.20	42.25	42.00	42.45	743,500	31,352,450	42.169	25.73	25.73	25.76	25.61	25.88	1,219,332	25.713	0.00%
2011-05-06	0	42.20	42.20	42.25	41.30	42.25	544,427	22,726,567	41.744	25.73	25.73	25.76	25.18	25.76	892,855	25.454	1.69%
2011-05-05	0	41.50	41.50	41.60	41.50	41.85	625,334	26,040,388	41.642	25.31	25.31	25.37	25.31	25.52	1,025,541	25.392	-0.48%
2011-05-04	0	41.70	41.70	41.75	41.45	42.45	1,288,525	53,976,589	41.890	25.43	25.43	25.46	25.27	25.88	2,113,168	25.543	-0.71%
2011-05-03	0	42.00	42.00	42.05	41.25	42.10	1,049,062	43,862,531	41.811	25.61	25.61	25.64	25.15	25.67	1,720,451	25.495	1.82%
2011-04-29	0	41.25	41.00	41.30	40.85	41.75	1,203,248	49,476,705	41.119	25.15	25.00	25.18	24.91	25.46	1,973,314	25.073	-0.84%
2011-04-28	0	41.60	41.30	41.60	41.25	42.25	1,317,399	55,177,668	41.884	25.37	25.18	25.37	25.15	25.76	2,160,521	25.539	0.12%
2011-04-27	0	41.55	41.50	41.75	41.50	42.20	2,521,451	105,078,244	41.674	25.34	25.31	25.46	25.31	25.73	4,135,154	25.411	0.61%
2011-04-26	0	41.30	41.15	41.30	41.10	42.90	1,942,150	80,638,236	41.520	25.18	25.09	25.18	25.06	26.16	3,185,106	25.317	-3.05%
2011-04-21	0	42.60	42.60	42.65	42.40	42.85	2,525,500	107,946,037	42.742	25.98	25.98	26.01	25.85	26.13	4,141,794	26.063	0.59%
2011-04-20	0	42.35	42.35	42.40	41.85	42.40	2,066,000	86,991,376	42.106	25.82	25.82	25.85	25.52	25.85	3,388,219	25.675	1.19%
2011-04-19	0	41.85	41.85	41.90	41.45	42.40	1,166,676	48,692,564	41.736	25.52	25.52	25.55	25.27	25.85	1,913,337	25.449	-1.30%
2011-04-18	0	42.40	42.25	42.45	42.10	42.75	2,224,800	94,347,843	42.407	25.85	25.76	25.88	25.67	26.07	3,648,649	25.858	-0.12%
2011-04-15	0	42.45	42.25	42.45	42.10	42.80	984,000	41,831,315	42.511	25.88	25.76	25.88	25.67	26.10	1,613,750	25.922	0.35%
2011-04-14	0	42.30	42.20	42.30	41.95	42.50	863,228	36,548,882	42.340	25.79	25.73	25.79	25.58	25.91	1,415,685	25.817	0.71%
2011-04-13	0	42.00	41.95	42.05	41.70	42.30	1,236,500	52,000,516	42.055	25.61	25.58	25.64	25.43	25.79	2,027,847	25.643	0.12%
2011-04-12	0	41.95	41.80	42.00	41.50	42.10	2,362,450	98,583,147	41.729	25.58	25.49	25.61	25.31	25.67	3,874,394	25.445	-0.59%
2011-04-11	0	42.20	42.20	42.25	41.75	42.25	1,975,500	83,192,375	42.112	25.73	25.73	25.76	25.46	25.76	3,239,800	25.678	0.48%
2011-04-08	0	42.00	41.95	42.00	40.65	42.20	5,316,285	221,596,420	41.683	25.61	25.58	25.61	24.79	25.73	8,718,653	25.416	3.32%
2011-04-07	0	40.65	40.60	40.65	40.35	41.50	4,997,242	203,888,135	40.800	24.79	24.76	24.79	24.60	25.31	8,195,426	24.878	-1.69%
2011-04-06	0	41.35	41.30	41.35	40.85	43.15	9,561,697	398,474,520	41.674	25.21	25.18	25.21	24.91	26.31	15,681,085	25.411	-3.73%
2011-04-04	0	42.95	42.95	43.00	42.50	43.20	2,823,740	121,297,430	42.956	26.19	26.19	26.22	25.91	26.34	4,630,905	26.193	1.54%
2011-04-01	0	42.30	42.45	42.50	42.05	44.85	5,046,375	219,034,807	43.404	25.79	25.88	25.91	25.64	27.35	8,276,003	26.466	-4.73%
2011-03-31	0	44.40	44.15	44.50	43.85	44.75	1,423,100	63,149,493	44.375	27.07	26.92	27.13	26.74	27.29	2,333,869	27.058	0.91%
2011-03-30	0	44.00	44.00	44.05	43.50	44.70	1,170,500	51,356,500	43.876	26.83	26.83	26.86	26.52	27.26	1,919,608	26.754	-0.79%
2011-03-29	0	44.35	44.30	44.35	43.40	45.30	2,105,220	93,237,774	44.289	27.04	27.01	27.04	26.46	27.62	3,452,539	27.006	0.57%
2011-03-28	0	44.10	44.25	44.30	44.00	45.25	997,400	44,185,697	44.301	26.89	26.98	27.01	26.83	27.59	1,635,726	27.013	-4.03%
2011-03-25	0	45.95	45.85	45.90	44.30	46.00	1,369,456	61,988,433	45.265	28.02	27.96	27.99	27.01	28.05	2,245,894	27.601	3.26%
2011-03-24	0	44.50	44.45	44.55	44.00	44.55	1,344,786	59,636,479	44.346	27.13	27.10	27.16	26.83	27.16	2,205,435	27.041	0.68%
2011-03-23	0	44.20	44.15	44.20	43.40	44.85	1,083,000	47,833,557	44.168	26.95	26.92	26.95	26.46	27.35	1,776,109	26.932	-0.67%
2011-03-22	0	44.50	44.40	44.50	42.95	44.70	2,350,000	102,787,264	43.739	27.13	27.07	27.13	26.19	27.26	3,853,976	26.670	3.97%
2011-03-21	0	42.80	42.75	42.85	42.20	43.50	728,500	31,201,473	42.830	26.10	26.07	26.13	25.73	26.52	1,194,733	26.116	-1.95%
2011-03-18	0	43.65	43.70	43.75	42.45	43.80	1,060,450	45,791,040	43.181	26.62	26.65	26.68	25.88	26.71	1,739,127	26.330	2.34%
2011-03-17	0	42.65	42.65	42.90	42.20	43.05	1,522,755	65,139,951	42.778	26.01	26.01	26.16	25.73	26.25	2,497,303	26.084	-1.27%
2011-03-16	0	43.20	43.20	43.35	42.05	43.40	2,040,800	86,726,763	42.496	26.34	26.34	26.43	25.64	26.46	3,346,891	25.913	2.37%
2011-03-15	0	42.20	42.25	42.30	40.90	42.45	1,402,526	58,568,571	41.759	25.73	25.76	25.79	24.94	25.88	2,300,128	25.463	0.36%
2011-03-14	0	42.05	42.00	42.05	41.85	42.65	1,743,060	73,304,049	42.055	25.64	25.61	25.64	25.52	26.01	2,858,601	25.643	-0.12%
2011-03-11	0	42.10	42.10	42.30	42.00	42.40	772,500	32,634,650	42.246	25.67	25.67	25.79	25.61	25.85	1,266,892	25.760	-1.06%
2011-03-10	0	42.55	42.55	42.65	42.30	43.05	2,377,000	101,066,963	42.519	25.95	25.95	26.01	25.79	26.25	3,898,256	25.926	-0.82%
2011-03-09	0	42.90	42.85	42.90	42.80	43.65	1,660,500	71,376,132	42.985	26.16	26.13	26.16	26.10	26.62	2,723,203	26.210	-0.58%
2011-03-08	0	43.15	43.10	43.15	42.70	43.95	1,067,200	46,034,163	43.135	26.31	26.28	26.31	26.04	26.80	1,750,197	26.302	-1.71%
2011-03-07	0	43.90	43.85	44.00	43.70	44.70	766,150	33,939,076	44.298	26.77	26.74	26.83	26.65	27.26	1,256,478	27.011	-1.57%
2011-03-04	0	44.60	44.50	44.60	44.35	45.00	1,290,720	57,370,142	44.448	27.20	27.13	27.20	27.04	27.44	2,116,768	27.103	0.90%
2011-03-03	0	44.20	44.20	44.30	43.90	44.45	2,613,500	115,637,966	44.246	26.95	26.95	27.01	26.77	27.10	4,286,113	26.980	-0.45%
2011-03-02	0	44.40	44.20	44.55	43.05	44.55	4,584,995	201,597,042	43.969	27.07	26.95	27.16	26.25	27.16	7,519,345	26.810	-1.00%
2011-03-01	0	44.85	44.70	44.95	44.10	44.95	3,019,244	134,805,576	44.649	27.35	27.26	27.41	26.89	27.41	4,951,529	27.225	3.82%
2011-02-28	0	43.20	42.80	43.45	41.85	43.45	1,842,400	78,304,751	42.501	26.34	26.10	26.49	25.52	26.49	3,021,517	25.916	2.86%
2011-02-25	0	42.00	41.85	42.10	41.50	43.00	3,005,900	126,893,188	42.215	25.61	25.52	25.67	25.31	26.22	4,929,645	25.741	0.00%
2011-02-24	0	42.00	41.80	42.00	41.20	42.50	2,706,000	113,332,888	41.882	25.61	25.49	25.61	25.12	25.91	4,437,812	25.538	-1.41%
2011-02-23	0	42.60	42.70	42.80	42.50	43.10	1,728,500	74,346,263	43.012	25.98	26.04	26.10	25.91	26.28	2,834,722	26.227	-0.93%
2011-02-22	0	43.00	43.00	43.20	42.55	43.50	2,657,170	114,880,606	43.234	26.22	26.22	26.34	25.95	26.52	4,357,732	26.362	-1.26%
2011-02-21	0	43.55	43.45	43.75	43.35	44.75	1,359,458	59,674,717	43.896	26.56	26.49	26.68	26.43	27.29	2,229,497	26.766	-1.80%
2011-02-18	0	44.35	44.40	44.45	44.25	45.50	1,769,500	79,262,717	44.794	27.04	27.07	27.10	26.98	27.74	2,901,962	27.313	-1.66%
2011-02-17	0	45.10	45.10	45.15	45.00	45.35	1,228,412	55,521,690	45.198	27.50	27.50	27.53	27.44	27.65	2,014,583	27.560	-0.66%
2011-02-16	0	45.40	45.15	45.40	44.95	46.70	2,130,768	96,618,464	45.344	27.68	27.53	27.68	27.41	28.48	3,494,438	27.649	-0.87%
2011-02-15	0	45.80	45.70	45.80	44.10	46.00	4,092,633	184,349,316	45.044	27.93	27.87	27.93	26.89	28.05	6,711,876	27.466	4.09%
2011-02-14	0	44.00	44.00	44.05	43.20	44.15	2,580,200	113,280,118	43.904	26.83	26.83	26.86	26.34	26.92	4,231,502	26.771	1.73%
2011-02-11	0	43.25	43.20	43.35	40.95	43.50	3,580,360	151,423,523	42.293	26.37	26.34	26.43	24.97	26.52	5,871,754	25.788	5.88%
2011-02-10	0	40.85	40.70	40.75	40.70	42.50	2,826,900	117,568,276	41.589	24.91	24.82	24.85	24.82	25.91	4,636,087	25.359	-3.77%
2011-02-09	0	42.45	42.35	42.45	42.35	43.80	1,943,387	83,341,647	42.885	25.88	25.82	25.88	25.82	26.71	3,187,135	26.149	-2.86%
2011-02-08	0	43.70	43.55	43.70	42.35	44.20	3,559,470	155,080,596	43.568	26.65	26.56	26.65	25.82	26.95	5,837,494	26.566	1.75%
2011-02-07	0	42.95	42.95	43.00	42.85	44.90	5,367,544	232,744,907	43.362	26.19	26.19	26.22	26.13	27.38	8,802,717	26.440	-4.87%
2011-02-02	0	45.15	45.05	45.20	44.90	45.75	1,697,330	76,907,958	45.311	27.53	27.47	27.56	27.38	27.90	2,783,604	27.629	1.23%
2011-02-01	0	44.60	44.60	44.70	44.40	45.70	1,769,530	79,383,125	44.861	27.20	27.20	27.26	27.07	27.87	2,902,011	27.355	-2.41%
2011-01-31	0	45.70	45.45	45.70	45.00	46.10	2,516,500	113,951,231	45.282	27.87	27.71	27.87	27.44	28.11	4,127,034	27.611	-1.40%
2011-01-28	0	46.35	46.30	46.35	45.90	46.70	2,304,894	106,770,330	46.323	28.26	28.23	28.26	27.99	28.48	3,780,003	28.246	0.76%
2011-01-27	0	46.00	45.75	46.05	45.50	46.05	1,927,104	88,268,117	45.804	28.05	27.90	28.08	27.74	28.08	3,160,431	27.929	1.10%
2011-01-26	0	45.50	45.50	45.70	45.20	46.40	1,405,600	64,198,214	45.673	27.74	27.74	27.87	27.56	28.29	2,305,170	27.850	-1.30%
2011-01-25	0	46.10	46.05	46.10	46.00	46.55	1,176,100	54,276,293	46.149	28.11	28.08	28.11	28.05	28.38	1,928,792	28.140	0.00%
2011-01-24	0	46.10	46.05	46.15	46.05	47.50	1,626,604	75,745,924	46.567	28.11	28.08	28.14	28.08	28.96	2,667,614	28.395	-2.02%
2011-01-21	0	47.05	46.95	47.10	46.60	47.50	1,449,300	68,340,882	47.154	28.69	28.63	28.72	28.41	28.96	2,376,837	28.753	0.97%
2011-01-20	0	46.60	46.50	46.60	46.40	47.90	2,209,200	103,989,887	47.071	28.41	28.35	28.41	28.29	29.21	3,623,065	28.702	-1.27%
2011-01-19	0	47.20	47.15	47.20	47.15	48.10	1,454,626	69,325,286	47.658	28.78	28.75	28.78	28.75	29.33	2,385,572	29.060	0.21%
2011-01-18	0	47.10	47.10	47.15	47.00	48.10	1,552,200	73,562,350	47.392	28.72	28.72	28.75	28.66	29.33	2,545,592	28.898	-1.88%
2011-01-17	0	48.00	48.00	48.10	47.45	48.25	1,871,000	89,687,113	47.935	29.27	29.27	29.33	28.93	29.42	3,068,421	29.229	0.63%
2011-01-14	0	47.70	47.40	47.70	47.35	48.00	759,610	36,243,208	47.713	29.09	28.90	29.09	28.87	29.27	1,245,753	29.093	0.95%
2011-01-13	0	47.25	47.25	47.50	47.20	48.35	2,193,558	104,765,181	47.760	28.81	28.81	28.96	28.78	29.48	3,597,413	29.122	0.11%
2011-01-12	0	47.20	47.20	47.30	46.80	47.90	2,867,500	135,426,638	47.228	28.78	28.78	28.84	28.54	29.21	4,702,671	28.798	-1.26%
2011-01-11	0	47.80	47.60	47.85	47.25	49.95	2,088,900	100,327,756	48.029	29.15	29.02	29.18	28.81	30.46	3,425,775	29.286	-2.15%
2011-01-10	0	48.85	48.40	48.95	48.00	49.45	1,625,600	79,259,675	48.757	29.79	29.51	29.85	29.27	30.15	2,665,967	29.730	-0.41%
2011-01-07	0	49.05	49.00	49.05	48.95	49.75	782,600	38,537,488	49.243	29.91	29.88	29.91	29.85	30.34	1,283,456	30.026	-0.30%
2011-01-06	0	49.20	49.15	49.20	48.80	49.60	895,400	44,185,445	49.347	30.00	29.97	30.00	29.76	30.24	1,468,447	30.090	0.20%
2011-01-05	0	49.10	48.90	49.20	48.55	50.00	3,063,020	150,425,542	49.110	29.94	29.82	30.00	29.60	30.49	5,023,321	29.945	-1.11%
2011-01-04	0	49.65	49.30	49.70	48.70	49.70	1,366,800	67,327,805	49.259	30.27	30.06	30.31	29.70	30.31	2,241,538	30.036	1.95%
2011-01-03	0	48.70	48.65	48.70	48.20	48.70	1,428,500	69,305,978	48.517	29.70	29.66	29.70	29.39	29.70	2,342,725	29.583	1.04%
2010-12-31	0	48.20	47.95	48.20	47.60	48.45	1,131,180	54,343,836	48.042	29.39	29.24	29.39	29.02	29.54	1,855,124	29.294	0.10%
2010-12-30	0	48.15	48.15	48.35	47.65	49.00	1,183,900	57,054,362	48.192	29.36	29.36	29.48	29.06	29.88	1,941,584	29.385	0.52%
2010-12-29	0	47.90	47.90	47.95	46.85	48.00	2,023,905	95,797,668	47.333	29.21	29.21	29.24	28.57	29.27	3,319,183	28.862	1.48%
2010-12-28	0	47.20	47.20	47.40	47.15	47.95	1,055,700	50,167,471	47.521	28.78	28.78	28.90	28.75	29.24	1,731,337	28.976	-1.36%
2010-12-24	0	47.85	47.65	47.90	47.60	48.20	626,800	29,859,431	47.638	29.18	29.06	29.21	29.02	29.39	1,027,946	29.048	0.74%
2010-12-23	0	47.50	47.30	47.45	46.75	47.60	1,641,000	77,345,471	47.133	28.96	28.84	28.93	28.51	29.02	2,691,223	28.740	1.06%
2010-12-22	0	47.00	46.90	47.00	46.25	47.10	1,851,812	86,716,929	46.828	28.66	28.60	28.66	28.20	28.72	3,036,953	28.554	0.21%
2010-12-21	0	46.90	46.65	47.00	46.40	47.10	1,261,200	58,981,880	46.766	28.60	28.45	28.66	28.29	28.72	2,068,355	28.516	-0.11%
2010-12-20	0	46.95	46.90	47.00	46.50	47.15	758,701	35,360,859	46.607	28.63	28.60	28.66	28.35	28.75	1,244,262	28.419	0.86%
2010-12-17	0	46.55	46.60	46.95	46.20	47.00	1,534,598	71,667,148	46.701	28.38	28.41	28.63	28.17	28.66	2,516,725	28.476	-0.43%
2010-12-16	0	46.75	46.65	46.75	46.50	47.85	1,683,424	79,392,766	47.161	28.51	28.45	28.51	28.35	29.18	2,760,798	28.757	-1.68%
2010-12-15	0	47.55	47.50	47.80	47.20	48.20	2,477,350	118,035,670	47.646	28.99	28.96	29.15	28.78	29.39	4,062,829	29.053	0.85%
2010-12-14	0	47.15	46.95	47.15	46.80	48.20	3,002,370	141,749,292	47.212	28.75	28.63	28.75	28.54	29.39	4,923,856	28.788	-1.57%
2010-12-13	0	47.90	47.60	47.90	46.55	48.60	3,095,100	146,501,045	47.333	29.21	29.02	29.21	28.38	29.63	5,075,932	28.862	1.91%
2010-12-10	0	47.00	46.80	46.95	46.15	47.95	3,284,000	153,186,438	46.646	28.66	28.54	28.63	28.14	29.24	5,385,726	28.443	-1.16%
2010-12-09	0	47.55	47.40	47.55	46.65	48.50	3,860,000	182,542,091	47.291	28.99	28.90	28.99	28.45	29.57	6,330,361	28.836	-1.14%
2010-12-08	0	48.10	47.95	48.00	47.60	50.80	23,846,720	1,159,314,342	48.615	29.33	29.24	29.27	29.02	30.98	39,108,377	29.644	-4.28%
2010-12-07	0	50.25	50.30	50.35	49.95	50.50	1,088,120	54,563,175	50.144	30.64	30.67	30.70	30.46	30.79	1,784,506	30.576	0.60%
2010-12-06	0	49.95	49.85	50.00	49.75	51.40	1,348,600	67,693,740	50.196	30.46	30.40	30.49	30.34	31.34	2,211,690	30.607	-2.54%
2010-12-03	0	51.25	51.00	51.15	50.85	52.00	3,234,424	165,857,806	51.279	31.25	31.10	31.19	31.01	31.71	5,304,422	31.268	2.71%
2010-12-02	0	49.90	49.75	49.85	48.65	50.05	2,802,400	138,134,340	49.291	30.43	30.34	30.40	29.66	30.52	4,595,907	30.056	3.42%
2010-12-01	0	48.25	48.25	48.45	47.90	49.20	2,444,375	118,108,246	48.318	29.42	29.42	29.54	29.21	30.00	4,008,750	29.463	-1.43%
2010-11-30	0	48.95	48.95	49.05	48.90	50.15	2,043,301	100,764,576	49.315	29.85	29.85	29.91	29.82	30.58	3,350,993	30.070	-2.97%
2010-11-29	0	50.45	50.10	50.45	49.80	50.55	699,500	35,007,759	50.047	30.76	30.55	30.76	30.37	30.82	1,147,173	30.517	1.31%
2010-11-26	0	49.80	49.60	49.95	49.60	50.70	1,278,250	63,900,338	49.990	30.37	30.24	30.46	30.24	30.91	2,096,317	30.482	-1.09%
2010-11-25	0	50.35	50.35	50.50	50.30	51.80	1,360,000	69,068,108	50.785	30.70	30.70	30.79	30.67	31.59	2,230,386	30.967	-1.08%
2010-11-24	0	50.90	50.80	51.00	50.05	51.45	1,721,000	87,380,369	50.773	31.04	30.98	31.10	30.52	31.37	2,822,422	30.959	-1.07%
2010-11-23	0	51.45	51.45	51.55	51.10	51.75	1,619,350	83,140,262	51.342	31.37	31.37	31.43	31.16	31.56	2,655,717	31.306	-0.48%
2010-11-22	0	51.70	51.70	51.80	51.10	51.85	724,600	37,284,712	51.456	31.52	31.52	31.59	31.16	31.62	1,188,337	31.376	-0.29%
2010-11-19	0	51.85	51.75	51.85	51.15	52.65	1,558,800	80,769,865	51.815	31.62	31.56	31.62	31.19	32.10	2,556,416	31.595	0.00%
2010-11-18	0	51.85	51.80	52.00	51.55	52.20	1,154,365	59,940,071	51.925	31.62	31.59	31.71	31.43	31.83	1,893,147	31.662	0.68%
2010-11-17	0	51.50	51.35	51.50	51.10	52.45	2,115,741	108,734,893	51.393	31.40	31.31	31.40	31.16	31.98	3,469,794	31.338	-2.09%
2010-11-16	0	52.60	52.20	52.70	52.00	53.55	1,926,500	101,196,525	52.529	32.07	31.83	32.13	31.71	32.65	3,159,440	32.030	-1.22%
2010-11-15	0	53.25	53.10	53.45	53.10	55.20	1,388,200	74,574,219	53.720	32.47	32.38	32.59	32.38	33.66	2,276,634	32.756	-2.29%
2010-11-12	0	54.50	54.45	54.65	53.85	55.40	4,277,000	234,926,478	54.928	33.23	33.20	33.32	32.84	33.78	7,014,236	33.493	1.21%
2010-11-11	0	53.85	53.80	53.85	53.45	54.10	1,570,000	84,544,003	53.850	32.84	32.81	32.84	32.59	32.99	2,574,784	32.835	0.37%
2010-11-10	0	53.65	53.50	53.60	53.00	53.85	1,403,200	75,166,398	53.568	32.71	32.62	32.68	32.32	32.84	2,301,234	32.664	0.85%
2010-11-09	0	53.20	53.05	53.25	52.90	54.20	3,347,000	178,999,512	53.481	32.44	32.35	32.47	32.26	33.05	5,489,046	32.610	-1.75%
2010-11-08	0	54.15	54.05	54.30	52.85	54.80	4,208,523	227,347,026	54.021	33.02	32.96	33.11	32.23	33.41	6,901,935	32.940	2.56%
2010-11-05	0	52.80	52.85	52.90	52.55	53.55	2,818,640	148,965,130	52.850	32.20	32.23	32.26	32.04	32.65	4,622,541	32.226	0.76%
2010-11-04	0	52.40	52.30	52.45	52.10	53.40	1,858,700	97,897,999	52.670	31.95	31.89	31.98	31.77	32.56	3,048,249	32.116	-1.32%
2010-11-03	0	53.10	53.00	53.10	52.15	53.30	2,185,530	115,632,630	52.908	32.38	32.32	32.38	31.80	32.50	3,584,247	32.261	2.02%
2010-11-02	0	52.05	52.00	52.05	52.00	53.50	1,370,120	71,971,039	52.529	31.74	31.71	31.74	31.71	32.62	2,246,983	32.030	-2.53%
2010-11-01	0	53.40	53.30	53.35	53.05	53.85	1,402,660	74,667,145	53.233	32.56	32.50	32.53	32.35	32.84	2,300,348	32.459	0.66%
2010-10-29	0	53.05	53.00	53.25	51.85	53.20	2,390,247	125,362,844	52.448	32.35	32.32	32.47	31.62	32.44	3,919,981	31.980	1.43%
2010-10-28	0	52.30	52.00	52.35	51.80	52.50	1,326,247	69,150,094	52.140	31.89	31.71	31.92	31.59	32.01	2,175,032	31.793	0.19%
2010-10-27	0	52.20	52.05	52.30	52.00	53.40	2,056,000	107,574,863	52.322	31.83	31.74	31.89	31.71	32.56	3,371,819	31.904	-1.60%
2010-10-26	0	53.05	53.05	53.10	52.80	54.60	2,524,000	135,362,363	53.630	32.35	32.35	32.38	32.20	33.29	4,139,334	32.701	-1.03%
2010-10-25	0	53.60	53.60	53.65	53.50	54.85	952,300	51,422,623	53.998	32.68	32.68	32.71	32.62	33.45	1,561,762	32.926	-0.65%
2010-10-22	0	53.95	53.95	54.00	53.80	55.00	985,500	53,414,437	54.200	32.90	32.90	32.93	32.81	33.54	1,616,210	33.049	-1.01%
2010-10-21	0	54.50	54.40	54.50	54.20	54.80	1,630,860	88,863,204	54.489	33.23	33.17	33.23	33.05	33.41	2,674,594	33.225	0.18%
2010-10-20	0	54.40	54.40	54.45	53.80	55.45	2,389,500	129,748,944	54.300	33.17	33.17	33.20	32.81	33.81	3,918,756	33.110	-1.89%
2010-10-19	0	55.45	55.20	55.40	54.70	56.20	1,619,500	89,477,750	55.250	33.81	33.66	33.78	33.35	34.27	2,655,963	33.689	0.45%
2010-10-18	0	55.20	55.45	55.50	55.05	57.00	898,335	50,129,261	55.802	33.66	33.81	33.84	33.57	34.76	1,473,260	34.026	-1.60%
2010-10-15	0	56.10	55.90	56.25	55.45	57.20	1,978,500	111,203,050	56.206	34.21	34.09	34.30	33.81	34.88	3,244,720	34.272	-2.60%
2010-10-14	0	57.60	57.50	57.60	56.05	57.60	2,595,681	147,937,266	56.994	35.12	35.06	35.12	34.18	35.12	4,256,890	34.752	-0.69%
2010-10-13	0	58.00	57.80	57.95	55.25	58.00	2,387,700	134,945,340	56.517	35.37	35.24	35.34	33.69	35.37	3,915,804	34.462	6.03%
2010-10-12	0	54.70	54.45	54.70	54.15	54.75	565,500	30,824,243	54.508	33.35	33.20	33.35	33.02	33.38	927,414	33.237	0.55%
2010-10-11	0	54.40	54.20	54.45	54.05	55.40	1,599,000	87,290,865	54.591	33.17	33.05	33.20	32.96	33.78	2,622,344	33.287	-1.09%
2010-10-08	0	55.00	54.80	55.00	54.50	55.65	1,160,000	64,033,900	55.202	33.54	33.41	33.54	33.23	33.93	1,902,388	33.660	-1.17%
2010-10-07	0	55.65	55.50	55.60	55.20	56.85	492,910	27,373,640	55.535	33.93	33.84	33.90	33.66	34.66	808,367	33.863	-1.77%
2010-10-06	0	56.65	56.20	56.75	55.80	57.20	1,132,162	63,978,687	56.510	34.54	34.27	34.60	34.02	34.88	1,856,734	34.458	0.35%
2010-10-05	0	56.45	56.40	56.60	55.85	57.05	1,210,132	68,376,800	56.504	34.42	34.39	34.51	34.06	34.79	1,984,604	34.454	-1.40%
2010-10-04	0	57.25	57.25	57.30	55.55	57.30	2,257,375	127,599,551	56.526	34.91	34.91	34.94	33.87	34.94	3,702,072	34.467	3.71%
2010-09-30	0	55.20	54.90	55.20	54.05	56.00	1,577,258	86,134,881	54.611	33.66	33.48	33.66	32.96	34.15	2,586,687	33.299	-0.81%
2010-09-29	0	55.65	55.45	55.65	54.30	56.00	1,473,513	81,875,197	55.565	33.93	33.81	33.93	33.11	34.15	2,416,546	33.881	3.63%
2010-09-28	0	53.95	54.00	54.05	53.80	55.70	1,864,168	102,453,443	54.959	32.74	32.77	32.80	32.65	33.81	3,071,449	33.357	-1.46%
2010-09-27	0	54.75	54.65	54.75	53.50	54.75	1,552,028	83,927,797	54.076	33.23	33.17	33.23	32.47	33.23	2,557,160	32.821	2.53%
2010-09-24	0	53.40	53.35	53.40	53.20	53.80	2,000,830	107,017,013	53.486	32.41	32.38	32.41	32.29	32.65	3,296,617	32.463	-0.74%
2010-09-22	0	53.80	53.80	53.95	53.60	54.50	992,510	53,551,295	53.955	32.65	32.65	32.74	32.53	33.08	1,635,284	32.747	-1.19%
2010-09-21	0	54.45	54.45	54.50	53.05	54.50	1,292,606	69,602,265	53.846	33.05	33.05	33.08	32.20	33.08	2,129,730	32.681	1.21%
2010-09-20	0	53.80	53.75	53.80	53.60	55.00	1,045,500	56,373,007	53.920	32.65	32.62	32.65	32.53	33.38	1,722,592	32.726	-1.91%
2010-09-17	0	54.85	54.85	55.15	54.55	55.45	1,214,910	66,420,762	54.671	33.29	33.29	33.47	33.11	33.65	2,001,716	33.182	0.64%
2010-09-16	0	54.50	54.20	54.55	53.30	55.15	668,570	36,291,825	54.283	33.08	32.90	33.11	32.35	33.47	1,101,552	32.946	-0.91%
2010-09-15	0	55.00	54.95	55.45	54.70	55.75	1,792,305	98,539,857	54.979	33.38	33.35	33.65	33.20	33.84	2,953,046	33.369	-0.54%
2010-09-14	0	55.30	55.25	55.30	54.70	56.20	2,078,000	114,771,649	55.232	33.56	33.53	33.56	33.20	34.11	3,423,764	33.522	-0.09%
2010-09-13	0	55.35	55.35	55.75	54.95	55.80	888,000	49,260,275	55.473	33.59	33.59	33.84	33.35	33.87	1,463,091	33.669	0.64%
2010-09-10	0	55.00	54.70	55.00	54.35	55.00	985,000	53,775,629	54.595	33.38	33.20	33.38	32.99	33.38	1,622,910	33.135	1.01%
2010-09-09	0	54.45	54.30	54.45	54.10	54.95	466,730	25,345,021	54.303	33.05	32.96	33.05	32.84	33.35	768,996	32.959	-0.91%
2010-09-08	0	54.95	54.60	54.95	54.15	54.95	512,900	28,022,105	54.635	33.35	33.14	33.35	32.87	33.35	845,067	33.160	0.18%
2010-09-07	0	54.85	54.60	54.85	54.00	54.95	322,602	17,645,858	54.699	33.29	33.14	33.29	32.77	33.35	531,527	33.198	0.37%
2010-09-06	0	54.65	54.45	54.75	53.75	54.80	1,205,270	65,389,064	54.253	33.17	33.05	33.23	32.62	33.26	1,985,833	32.928	1.20%
2010-09-03	0	54.00	53.95	54.00	53.50	54.85	1,865,087	101,526,969	54.436	32.77	32.74	32.77	32.47	33.29	3,072,963	33.039	-2.26%
2010-09-02	0	55.25	54.90	55.25	54.50	56.30	1,393,955	77,275,074	55.436	33.53	33.32	33.53	33.08	34.17	2,296,715	33.646	-0.72%
2010-09-01	0	55.65	55.30	55.75	55.00	55.80	992,809	54,959,049	55.357	33.78	33.56	33.84	33.38	33.87	1,635,777	33.598	1.37%
2010-08-31	0	54.90	54.60	55.00	54.00	55.70	690,200	37,781,958	54.741	33.32	33.14	33.38	32.77	33.81	1,137,191	33.224	-2.05%
2010-08-30	0	56.05	55.60	56.10	54.60	56.25	1,220,892	67,818,369	55.548	34.02	33.75	34.05	33.14	34.14	2,011,572	33.714	2.37%
2010-08-27	0	54.75	54.70	54.75	53.40	55.30	959,560	52,432,253	54.642	33.23	33.20	33.23	32.41	33.56	1,580,995	33.164	1.20%
2010-08-26	0	54.10	53.80	54.10	53.75	55.55	537,554	29,237,613	54.390	32.84	32.65	32.84	32.62	33.72	885,687	33.011	-1.81%
2010-08-25	0	55.10	55.10	55.40	53.70	55.75	936,340	51,177,886	54.657	33.44	33.44	33.62	32.59	33.84	1,542,737	33.173	1.38%
2010-08-24	0	54.35	54.20	54.60	52.85	54.70	571,385	31,013,299	54.277	32.99	32.90	33.14	32.08	33.20	941,428	32.943	2.35%
2010-08-23	0	53.10	53.05	53.10	52.75	53.95	584,400	31,143,122	53.291	32.23	32.20	32.23	32.02	32.74	962,872	32.344	-1.48%
2010-08-20	0	53.90	53.55	53.90	53.20	55.10	610,830	32,752,973	53.620	32.71	32.50	32.71	32.29	33.44	1,006,419	32.544	-0.92%
2010-08-19	0	54.40	54.35	54.40	54.15	54.50	315,800	17,183,200	54.412	33.02	32.99	33.02	32.87	33.08	520,320	33.024	0.37%
2010-08-18	0	54.20	53.90	54.30	53.90	55.35	1,082,100	59,017,585	54.540	32.90	32.71	32.96	32.71	33.59	1,782,895	33.102	-0.91%
2010-08-17	0	54.70	54.70	54.85	54.20	55.60	1,301,500	71,003,546	54.555	33.20	33.20	33.29	32.90	33.75	2,144,384	33.111	0.18%
2010-08-16	0	54.60	54.40	54.60	54.00	54.85	395,000	21,501,625	54.434	33.14	33.02	33.14	32.77	33.29	650,812	33.038	-1.18%
2010-08-13	0	55.25	55.15	55.25	53.50	55.40	560,500	30,745,825	54.854	33.53	33.47	33.53	32.47	33.62	923,494	33.293	4.15%
2010-08-12	0	53.05	53.10	53.25	52.70	54.40	559,346	29,750,103	53.187	32.20	32.23	32.32	31.99	33.02	921,592	32.281	-1.30%
2010-08-11	0	53.75	53.55	53.75	53.05	54.70	851,400	45,627,700	53.591	32.62	32.50	32.62	32.20	33.20	1,402,788	32.526	-0.83%
2010-08-10	0	54.20	54.20	54.30	53.75	56.00	1,100,450	59,969,558	54.495	32.90	32.90	32.96	32.62	33.99	1,813,129	33.075	-3.39%
2010-08-09	0	56.10	55.95	56.10	55.15	56.85	1,027,520	57,664,065	56.120	34.05	33.96	34.05	33.47	34.50	1,692,967	34.061	-1.32%
2010-08-06	0	56.85	56.85	57.00	54.60	57.40	2,302,746	129,561,948	56.264	34.50	34.50	34.60	33.14	34.84	3,794,061	34.149	3.55%
2010-08-05	0	54.90	54.80	54.95	54.25	55.00	1,980,221	107,468,452	54.271	33.32	33.26	33.35	32.93	33.38	3,262,661	32.939	1.76%
2010-08-04	0	53.95	53.75	53.95	52.50	54.35	2,115,534	113,388,362	53.598	32.74	32.62	32.74	31.86	32.99	3,485,606	32.530	1.98%
2010-08-03	0	52.90	52.80	52.90	51.90	52.95	1,506,750	79,006,061	52.435	32.11	32.05	32.11	31.50	32.14	2,482,559	31.824	0.95%
2010-08-02	0	52.40	52.20	52.45	51.60	52.50	788,228	41,056,712	52.087	31.80	31.68	31.83	31.32	31.86	1,298,704	31.614	2.04%
2010-07-30	0	51.35	51.10	51.35	50.20	51.45	1,362,224	69,624,598	51.111	31.17	31.01	31.17	30.47	31.23	2,244,434	31.021	0.79%
2010-07-29	0	50.95	50.75	50.95	50.45	51.75	2,936,869	149,895,828	51.039	30.92	30.80	30.92	30.62	31.41	4,838,858	30.978	-0.68%
2010-07-28	0	51.30	51.20	51.50	50.80	52.75	1,818,627	93,799,987	51.577	31.14	31.08	31.26	30.83	32.02	2,996,415	31.304	-2.84%
2010-07-27	0	52.80	52.70	52.75	52.55	53.25	959,338	50,739,948	52.891	32.05	31.99	32.02	31.89	32.32	1,580,629	32.101	-0.56%
2010-07-26	0	53.10	53.00	53.15	52.70	53.35	971,838	51,404,721	52.894	32.23	32.17	32.26	31.99	32.38	1,601,224	32.103	0.28%
2010-07-23	0	52.95	52.55	53.00	51.30	53.00	1,928,530	101,203,160	52.477	32.14	31.89	32.17	31.14	32.17	3,177,494	31.850	3.82%
2010-07-22	0	51.00	51.00	51.15	50.45	51.70	1,366,722	69,468,841	50.829	30.95	30.95	31.04	30.62	31.38	2,251,845	30.850	0.00%
2010-07-21	0	51.00	50.85	51.10	50.45	51.30	772,700	39,203,815	50.736	30.95	30.86	31.01	30.62	31.14	1,273,120	30.794	0.10%
2010-07-20	0	50.95	50.65	50.95	50.25	51.20	545,561	27,677,485	50.732	30.92	30.74	30.92	30.50	31.08	898,880	30.791	0.99%
2010-07-19	0	50.45	50.45	50.60	49.80	50.75	1,105,910	55,633,957	50.306	30.62	30.62	30.71	30.23	30.80	1,822,125	30.532	-0.98%
2010-07-16	0	50.95	50.95	51.00	50.60	51.60	346,115	17,704,906	51.153	30.92	30.92	30.95	30.71	31.32	570,268	31.047	0.69%
2010-07-15	0	50.60	50.45	50.65	50.30	51.30	784,862	39,795,659	50.704	30.71	30.62	30.74	30.53	31.14	1,293,158	30.774	-0.39%
2010-07-14	0	50.80	50.80	50.85	50.50	52.10	1,044,500	53,244,225	50.976	30.83	30.83	30.86	30.65	31.62	1,720,944	30.939	-1.26%
2010-07-13	0	51.45	51.20	51.40	51.00	52.60	482,900	24,867,157	51.495	31.23	31.08	31.20	30.95	31.92	795,638	31.254	-1.44%
2010-07-12	0	52.20	52.20	52.30	52.10	53.45	449,000	23,656,000	52.686	31.68	31.68	31.74	31.62	32.44	739,784	31.977	-2.16%
2010-07-09	0	53.35	52.75	53.50	52.05	53.50	602,306	31,775,341	52.756	32.38	32.02	32.47	31.59	32.47	992,374	32.020	0.47%
2010-07-08	0	53.10	53.00	53.45	52.20	53.50	2,040,564	107,923,488	52.889	32.23	32.17	32.44	31.68	32.47	3,362,084	32.100	1.43%
2010-07-07	0	52.35	52.35	52.40	51.70	52.40	617,500	32,210,250	52.162	31.77	31.77	31.80	31.38	31.80	1,017,408	31.659	-0.10%
2010-07-06	0	52.40	52.20	52.45	51.80	52.45	825,241	42,976,845	52.078	31.80	31.68	31.83	31.44	31.83	1,359,687	31.608	0.96%
2010-07-05	0	51.90	51.60	51.95	51.00	52.25	572,086	29,595,092	51.732	31.50	31.32	31.53	30.95	31.71	942,583	31.398	0.78%
2010-07-02	0	51.50	51.35	51.55	50.50	52.55	2,328,043	119,662,090	51.400	31.26	31.17	31.29	30.65	31.89	3,835,741	31.197	0.88%
2010-06-30	0	51.05	51.30	51.45	49.25	51.55	1,621,312	81,950,498	50.546	30.98	31.14	31.23	29.89	31.29	2,671,314	30.678	2.51%
2010-06-29	0	49.80	49.65	49.80	49.50	50.95	464,200	23,115,555	49.797	30.23	30.13	30.23	30.04	30.92	764,827	30.223	-0.90%
2010-06-28	0	50.25	50.25	50.35	49.70	51.50	197,300	9,977,702	50.571	30.50	30.50	30.56	30.16	31.26	325,076	30.693	0.10%
2010-06-25	0	50.20	50.10	50.35	50.10	50.80	311,390	15,707,016	50.442	30.47	30.41	30.56	30.41	30.83	513,054	30.615	-0.79%
2010-06-24	0	50.60	50.50	51.00	50.50	51.90	267,760	13,680,496	51.092	30.71	30.65	30.95	30.65	31.50	441,168	31.010	-2.32%
2010-06-23	0	51.80	51.75	51.80	50.65	51.80	1,201,642	61,500,198	51.180	31.44	31.41	31.44	30.74	31.44	1,979,855	31.063	0.58%
2010-06-22	0	51.50	51.50	51.60	51.10	51.80	1,598,841	82,607,806	51.667	31.26	31.26	31.32	31.01	31.44	2,634,290	31.359	1.48%
2010-06-21	0	50.75	50.75	50.95	50.50	53.00	3,497,877	182,681,448	52.226	30.80	30.80	30.92	30.65	32.17	5,763,189	31.698	-1.84%
2010-06-18	0	51.70	51.50	51.60	49.20	52.45	3,460,160	176,510,533	51.012	31.38	31.26	31.32	29.86	31.83	5,701,045	30.961	4.34%
2010-06-17	0	49.55	49.55	49.95	49.45	50.50	2,894,867	144,825,728	50.028	30.07	30.07	30.32	30.01	30.65	4,769,654	30.364	1.64%
2010-06-15	0	48.75	48.75	49.05	47.60	49.30	1,090,500	52,652,200	48.283	29.59	29.59	29.77	28.89	29.92	1,796,735	29.304	1.77%
2010-06-14	0	47.90	47.65	47.90	47.30	48.00	1,540,700	72,535,682	47.080	29.07	28.92	29.07	28.71	29.13	2,538,495	28.574	1.59%
2010-06-11	0	47.15	47.15	47.20	45.10	47.80	3,744,500	173,256,262	46.270	28.62	28.62	28.65	27.37	29.01	6,169,531	28.083	7.77%
2010-06-10	0	43.75	43.60	43.75	43.00	44.75	2,450,433	107,244,901	43.766	26.55	26.46	26.55	26.10	27.16	4,037,394	26.563	-2.34%
2010-06-09	0	44.80	44.50	44.80	44.30	45.70	2,600,000	116,938,995	44.977	27.19	27.01	27.19	26.89	27.74	4,283,824	27.298	-2.40%
2010-06-08	0	45.90	45.80	45.90	45.60	46.50	1,423,500	65,519,688	46.027	27.86	27.80	27.86	27.68	28.22	2,345,394	27.935	-0.43%
2010-06-07	0	46.10	46.05	46.10	45.60	46.35	1,689,500	77,915,269	46.117	27.98	27.95	27.98	27.68	28.13	2,783,662	27.990	-2.02%
2010-06-04	0	47.05	47.00	47.05	47.00	48.25	839,500	39,630,175	47.207	28.56	28.53	28.56	28.53	29.28	1,383,181	28.651	-1.57%
2010-06-03	0	47.80	47.45	47.75	46.95	48.25	2,223,789	105,119,238	47.270	29.01	28.80	28.98	28.50	29.28	3,663,970	28.690	1.49%
2010-06-02	0	47.10	47.10	47.35	46.70	48.30	2,160,890	103,438,617	47.869	28.59	28.59	28.74	28.34	29.31	3,560,336	29.053	-1.46%
2010-06-01	0	48.25	48.30	48.40	47.70	49.80	1,667,500	81,064,462	48.614	29.01	29.04	29.10	28.68	29.94	2,773,279	29.231	-2.82%
2010-05-31	0	49.65	49.10	49.80	48.40	50.00	1,312,300	64,590,605	49.219	29.85	29.52	29.94	29.10	30.06	2,182,533	29.594	0.71%
2010-05-28	0	49.30	49.30	49.35	47.00	49.45	3,380,681	163,753,903	48.438	29.64	29.64	29.67	28.26	29.73	5,622,532	29.125	7.06%
2010-05-27	0	46.05	46.00	46.05	44.10	46.35	3,005,000	136,985,958	45.586	27.69	27.66	27.69	26.52	27.87	4,997,723	27.410	4.66%
2010-05-26	0	44.00	43.80	43.85	43.80	44.40	5,107,933	225,012,968	44.052	26.46	26.34	26.37	26.34	26.70	8,495,186	26.487	1.62%
2010-05-25	0	43.30	43.10	43.40	43.10	46.35	3,028,000	135,856,554	44.867	26.04	25.91	26.10	25.91	27.87	5,035,975	26.977	-8.26%
2010-05-24	0	47.20	47.20	47.60	46.25	47.95	2,640,900	124,629,967	47.192	28.38	28.38	28.62	27.81	28.83	4,392,175	28.375	0.32%
2010-05-20	0	47.05	47.00	47.05	45.85	50.00	2,611,000	123,324,080	47.233	28.29	28.26	28.29	27.57	30.06	4,342,448	28.400	-5.43%
2010-05-19	0	49.75	49.75	49.80	49.30	50.50	1,648,982	82,239,017	49.873	29.91	29.91	29.94	29.64	30.36	2,742,481	29.987	-0.50%
2010-05-18	0	50.00	50.10	50.20	49.35	50.15	2,302,660	114,237,595	49.611	30.06	30.12	30.18	29.67	30.15	3,829,636	29.830	1.01%
2010-05-17	0	49.50	49.50	49.55	48.00	49.55	1,705,200	83,283,912	48.841	29.76	29.76	29.79	28.86	29.79	2,835,979	29.367	-1.00%
2010-05-14	0	50.00	50.00	50.10	49.30	50.70	1,563,261	78,273,899	50.071	30.06	30.06	30.12	29.64	30.48	2,599,915	30.106	-0.10%
2010-05-13	0	50.05	50.00	50.05	49.20	50.45	1,848,278	92,356,604	49.969	30.09	30.06	30.09	29.58	30.33	3,073,937	30.045	2.77%
2010-05-12	0	48.70	48.65	48.90	47.00	48.90	1,531,078	73,696,739	48.134	29.28	29.25	29.40	28.26	29.40	2,546,391	28.942	3.51%
2010-05-11	0	47.05	47.00	47.20	47.00	48.00	1,067,600	50,554,692	47.354	28.29	28.26	28.38	28.26	28.86	1,775,564	28.472	-0.32%
2010-05-10	0	47.20	47.15	47.20	46.60	47.85	1,165,992	54,935,918	47.115	28.38	28.35	28.38	28.02	28.77	1,939,203	28.329	0.96%
2010-05-07	0	46.75	46.60	46.85	44.50	47.60	1,391,020	64,820,121	46.599	28.11	28.02	28.17	26.76	28.62	2,313,455	28.019	-1.58%
2010-05-06	0	47.50	47.45	47.65	46.80	48.70	1,798,902	85,259,489	47.395	28.56	28.53	28.65	28.14	29.28	2,991,818	28.498	-1.76%
2010-05-05	0	48.35	48.20	48.35	48.00	48.60	1,299,077	62,652,846	48.229	29.07	28.98	29.07	28.86	29.22	2,160,542	28.999	-1.12%
2010-05-04	0	48.90	48.90	49.05	48.70	51.00	1,410,500	70,135,650	49.724	29.40	29.40	29.49	29.28	30.66	2,345,853	29.898	-1.31%
2010-05-03	0	49.55	49.60	49.70	49.40	50.85	517,380	25,966,489	50.188	29.79	29.82	29.88	29.70	30.57	860,473	30.177	-1.98%
2010-04-30	0	50.55	50.75	50.95	50.40	52.15	1,747,170	89,239,447	51.077	30.39	30.51	30.63	30.30	31.36	2,905,781	30.711	0.40%
2010-04-29	0	50.35	50.40	50.50	50.25	51.60	1,362,000	69,277,350	50.864	30.27	30.30	30.36	30.21	31.03	2,265,191	30.583	-1.27%
2010-04-28	0	51.00	50.85	51.30	49.85	51.50	1,896,500	96,244,584	50.749	30.66	30.57	30.85	29.97	30.97	3,154,137	30.514	1.49%
2010-04-27	0	50.25	50.25	50.30	49.60	50.75	1,140,400	57,353,740	50.293	30.21	30.21	30.24	29.82	30.51	1,896,640	30.240	0.40%
2010-04-26	0	50.05	50.05	50.35	50.00	51.05	1,197,900	60,263,601	50.308	30.09	30.09	30.27	30.06	30.70	1,992,270	30.249	-1.18%
2010-04-23	0	50.65	50.65	50.70	49.00	51.15	2,848,900	143,617,540	50.412	30.45	30.45	30.48	29.46	30.76	4,738,108	30.311	4.00%
2010-04-22	0	48.70	48.75	48.80	48.05	49.50	3,522,556	172,081,646	48.851	29.28	29.31	29.34	28.89	29.76	5,858,489	29.373	-2.01%
2010-04-21	0	49.70	49.65	49.70	49.05	50.00	1,721,000	85,233,668	49.526	29.88	29.85	29.88	29.49	30.06	2,862,257	29.778	0.00%
2010-04-20	0	49.70	49.65	49.80	49.20	50.30	1,284,700	63,761,899	49.632	29.88	29.85	29.94	29.58	30.24	2,136,631	29.842	-0.40%
2010-04-19	0	49.90	49.65	49.90	49.00	50.30	1,666,761	82,833,516	49.697	30.00	29.85	30.00	29.46	30.24	2,772,050	29.882	1.11%
2010-04-16	0	49.35	49.30	49.35	49.00	51.10	2,931,999	145,252,343	49.540	29.67	29.64	29.67	29.46	30.73	4,876,313	29.787	-3.24%
2010-04-15	0	51.00	51.00	51.30	50.65	52.00	1,586,500	81,217,547	51.193	30.66	30.66	30.85	30.45	31.27	2,638,565	30.781	-1.35%
2010-04-14	0	51.70	51.60	51.75	51.40	52.00	726,600	37,590,808	51.735	31.09	31.03	31.12	30.91	31.27	1,208,435	31.107	0.00%
2010-04-13	0	51.70	51.80	51.85	51.40	52.35	1,512,633	78,322,427	51.779	31.09	31.15	31.18	30.91	31.48	2,515,714	31.133	0.58%
2010-04-12	0	51.40	51.30	51.40	51.00	52.65	3,603,101	185,914,256	51.598	30.91	30.85	30.91	30.66	31.66	5,992,446	31.025	-0.58%
2010-04-09	0	51.70	51.70	51.75	51.25	52.50	2,649,681	137,211,203	51.784	31.09	31.09	31.12	30.82	31.57	4,406,779	31.136	-0.48%
2010-04-08	0	51.95	51.85	51.90	51.60	53.45	3,804,300	199,485,855	52.437	31.24	31.18	31.21	31.03	32.14	6,327,068	31.529	-3.08%
2010-04-07	0	53.60	53.55	53.70	53.15	56.15	4,449,350	240,825,667	54.126	32.23	32.20	32.29	31.96	33.76	7,399,873	32.545	-4.54%
2010-04-01	0	56.15	55.90	56.15	53.55	56.20	2,553,357	141,232,700	55.313	33.76	33.61	33.76	32.20	33.79	4,246,580	33.258	4.08%
2010-03-31	0	53.95	53.60	54.00	52.80	54.00	1,031,370	55,238,254	53.558	32.44	32.23	32.47	31.75	32.47	1,715,308	32.203	0.65%
2010-03-30	0	53.60	53.30	53.60	52.50	53.70	1,199,000	63,815,005	53.224	32.23	32.05	32.23	31.57	32.29	1,994,100	32.002	2.19%
2010-03-29	0	52.45	52.45	52.55	52.30	53.40	448,500	23,637,175	52.703	31.54	31.54	31.60	31.45	32.11	745,916	31.689	-0.85%
2010-03-26	0	52.90	52.75	52.95	52.00	52.95	1,948,361	102,318,894	52.515	31.81	31.72	31.84	31.27	31.84	3,240,389	31.576	1.54%
2010-03-25	0	52.10	52.05	52.15	50.40	52.15	1,986,402	102,019,538	51.359	31.33	31.30	31.36	30.30	31.36	3,303,656	30.881	1.36%
2010-03-24	0	51.40	51.40	51.60	51.15	52.35	426,000	21,991,150	51.622	30.91	30.91	31.03	30.76	31.48	708,496	31.039	-0.19%
2010-03-23	0	51.50	51.15	51.70	51.00	52.80	739,000	38,119,250	51.582	30.97	30.76	31.09	30.66	31.75	1,229,057	31.015	-0.68%
2010-03-22	0	51.85	51.80	51.85	51.75	53.55	859,875	44,798,726	52.099	31.18	31.15	31.18	31.12	32.20	1,430,089	31.326	-2.90%
2010-03-19	0	53.40	53.40	53.55	51.95	53.80	1,970,345	104,843,803	53.211	32.11	32.11	32.20	31.24	32.35	3,276,951	31.994	3.09%
2010-03-18	0	51.80	51.75	52.15	51.70	52.30	1,035,000	53,880,650	52.059	31.15	31.12	31.36	31.09	31.45	1,721,346	31.301	-0.77%
2010-03-17	0	52.20	51.85	51.90	51.90	54.00	1,021,630	53,925,048	52.783	31.39	31.18	31.21	31.21	32.47	1,699,109	31.737	-1.23%
2010-03-16	0	52.85	52.85	52.95	51.60	53.00	877,300	45,893,282	52.312	31.78	31.78	31.84	31.03	31.87	1,459,069	31.454	1.25%
2010-03-15	0	52.20	52.25	52.65	52.10	53.20	795,200	41,672,361	52.405	31.39	31.42	31.66	31.33	31.99	1,322,526	31.510	-1.88%
2010-03-12	0	53.20	53.20	53.25	52.90	53.80	1,780,000	94,743,307	53.227	31.99	31.99	32.02	31.81	32.35	2,960,382	32.004	-1.75%
2010-03-11	0	54.15	54.05	54.15	51.75	54.25	1,836,500	97,887,200	53.301	32.56	32.50	32.56	31.12	32.62	3,054,349	32.048	1.59%
2010-03-10	0	53.30	53.00	53.30	50.20	53.55	3,389,665	177,088,368	52.244	32.05	31.87	32.05	30.18	32.20	5,637,473	31.413	6.18%
2010-03-09	0	50.20	50.20	50.35	50.10	52.15	2,153,120	109,606,176	50.906	30.18	30.18	30.27	30.12	31.36	3,580,931	30.608	-2.33%
2010-03-08	0	51.40	51.40	51.55	49.30	51.75	2,761,100	139,921,382	50.676	30.91	30.91	31.00	29.64	31.12	4,592,084	30.470	4.47%
2010-03-05	0	49.20	49.20	49.25	48.20	49.45	943,068	46,216,735	49.007	29.58	29.58	29.61	28.98	29.73	1,568,450	29.466	2.82%
2010-03-04	0	47.85	48.15	48.25	47.75	49.25	2,808,400	135,831,220	48.366	28.77	28.95	29.01	28.71	29.61	4,670,751	29.081	-2.84%
2010-03-03	0	49.25	49.10	49.15	48.60	49.50	1,714,560	84,137,316	49.072	29.61	29.52	29.55	29.22	29.76	2,851,546	29.506	0.72%
2010-03-02	0	48.90	48.80	49.00	48.65	50.55	1,333,000	65,830,400	49.385	29.40	29.34	29.46	29.25	30.39	2,216,960	29.694	-3.07%
2010-03-01	0	50.45	50.20	50.45	48.90	51.20	1,059,600	53,082,745	50.097	30.33	30.18	30.33	29.40	30.79	1,762,259	30.122	3.38%
2010-02-26	0	48.80	48.60	48.75	48.50	49.75	1,495,725	73,211,365	48.947	29.34	29.22	29.31	29.16	29.91	2,487,594	29.431	-0.91%
2010-02-25	0	49.25	48.95	49.10	48.50	49.60	2,494,400	122,643,588	49.168	29.61	29.43	29.52	29.16	29.82	4,148,526	29.563	1.13%
2010-02-24	0	48.70	48.50	48.75	48.00	49.10	2,266,175	109,922,763	48.506	29.28	29.16	29.31	28.86	29.52	3,768,957	29.165	-0.61%
2010-02-23	0	49.00	48.95	49.00	48.20	49.85	1,581,084	77,774,532	49.191	29.46	29.43	29.46	28.98	29.97	2,629,557	29.577	-1.51%
2010-02-22	0	49.75	49.80	49.85	49.50	51.00	549,532	27,474,090	49.995	29.91	29.94	29.97	29.76	30.66	913,946	30.061	-0.70%
2010-02-19	0	50.10	49.60	49.70	49.55	50.20	981,200	48,967,137	49.905	30.12	29.82	29.88	29.79	30.18	1,631,869	30.007	0.20%
2010-02-18	0	50.00	49.50	50.00	49.10	50.50	1,071,070	53,367,206	49.826	30.06	29.76	30.06	29.52	30.36	1,781,335	29.959	0.40%
2010-02-17	0	49.80	49.80	50.20	49.80	50.30	1,306,556	65,356,642	50.022	29.94	29.94	30.18	29.94	30.24	2,172,980	30.077	0.00%
2010-02-12	0	49.80	49.50	49.85	49.50	50.45	991,616	49,368,496	49.786	29.94	29.76	29.97	29.76	30.33	1,649,192	29.935	-0.30%
2010-02-11	0	49.95	49.60	49.95	49.00	50.50	886,500	43,997,438	49.630	30.03	29.82	30.03	29.46	30.36	1,474,370	29.842	0.50%
2010-02-10	0	49.70	49.65	49.70	48.60	50.00	1,269,708	62,836,104	49.489	29.88	29.85	29.88	29.22	30.06	2,111,697	29.756	2.69%
2010-02-09	0	48.40	48.50	48.55	47.55	50.25	1,600,806	77,626,645	48.492	29.10	29.16	29.19	28.59	30.21	2,662,358	29.157	-3.68%
2010-02-08	0	50.25	49.85	50.25	48.50	50.40	1,018,491	50,699,178	49.779	30.21	29.97	30.21	29.16	30.30	1,693,889	29.931	1.72%
2010-02-05	0	49.40	49.40	49.50	49.30	50.95	2,493,800	126,273,584	50.635	29.70	29.70	29.76	29.64	30.63	4,147,528	30.446	-5.36%
2010-02-04	0	52.20	52.15	52.35	52.10	53.35	657,000	34,565,803	52.612	31.39	31.36	31.48	31.33	32.08	1,092,680	31.634	-2.25%
2010-02-03	0	53.40	53.45	53.85	50.55	54.50	2,106,400	112,674,100	53.491	32.11	32.14	32.38	30.39	32.77	3,503,229	32.163	0.75%
2010-02-02	0	53.00	53.00	53.05	52.50	53.60	3,090,932	163,742,671	52.975	31.87	31.87	31.90	31.57	32.23	5,140,640	31.853	1.53%
2010-02-01	0	52.20	52.10	52.30	51.45	52.85	6,727,259	352,668,562	52.424	31.39	31.33	31.45	30.94	31.78	11,188,346	31.521	-3.60%
2010-01-29	0	54.15	54.05	54.15	53.25	54.35	2,802,100	150,903,941	53.854	32.56	32.50	32.56	32.02	32.68	4,660,273	32.381	-1.72%
2010-01-28	0	55.10	55.00	55.10	54.95	56.65	2,222,045	123,623,161	55.635	33.13	33.07	33.13	33.04	34.06	3,695,563	33.452	-1.61%
2010-01-27	0	56.00	55.90	56.00	55.15	57.10	2,896,400	162,486,713	56.100	33.67	33.61	33.67	33.16	34.33	4,817,107	33.731	0.45%
2010-01-26	0	55.75	55.70	55.75	55.50	57.15	1,095,500	61,428,050	56.073	33.52	33.49	33.52	33.37	34.36	1,821,965	33.715	-2.45%
2010-01-25	0	57.15	57.10	57.20	54.30	58.00	2,224,800	125,985,570	56.628	34.36	34.33	34.39	32.65	34.87	3,700,145	34.049	1.69%
2010-01-22	0	56.20	56.00	56.20	54.25	57.80	6,300,200	357,248,339	56.704	33.79	33.67	33.79	32.62	34.75	10,478,088	34.095	-3.93%
2010-01-21	0	58.50	58.45	58.50	58.30	61.80	1,149,804	69,048,065	60.052	35.17	35.14	35.17	35.05	37.16	1,912,280	36.108	-5.65%
2010-01-20	0	62.00	61.55	62.00	60.60	63.70	3,133,755	194,476,065	62.058	37.28	37.01	37.28	36.44	38.30	5,211,860	37.314	1.81%
2010-01-19	0	60.90	60.90	60.95	59.75	62.15	5,781,362	351,448,579	60.790	36.62	36.62	36.65	35.93	37.37	9,615,190	36.551	1.92%
2010-01-18	0	59.75	59.75	59.80	57.30	60.35	3,202,087	190,343,201	59.443	35.93	35.93	35.96	34.45	36.29	5,325,506	35.742	2.93%
2010-01-15	0	58.05	57.80	58.00	56.45	60.10	2,419,800	141,468,990	58.463	34.90	34.75	34.87	33.94	36.14	4,024,456	35.152	4.03%
2010-01-14	0	55.80	55.80	55.85	55.25	57.00	942,500	52,691,740	55.906	33.55	33.55	33.58	33.22	34.27	1,567,506	33.615	0.27%
2010-01-13	0	55.65	55.75	55.85	55.60	57.60	4,325,900	245,608,361	56.776	33.46	33.52	33.58	33.43	34.63	7,194,559	34.138	-3.39%
2010-01-12	0	57.60	57.50	57.60	56.95	58.60	1,684,381	96,958,336	57.563	34.63	34.57	34.63	34.24	35.23	2,801,354	34.611	-2.12%
2010-01-11	0	58.85	58.85	58.90	58.50	59.70	1,814,200	107,317,269	59.154	35.38	35.38	35.42	35.17	35.90	3,017,261	35.568	-2.08%
2010-01-08	0	60.10	60.00	60.15	58.10	60.25	2,893,000	171,240,772	59.191	36.14	36.08	36.17	34.93	36.23	4,811,452	35.590	2.74%
2010-01-07	0	58.50	58.50	58.55	58.00	59.20	1,971,925	115,183,465	58.412	35.17	35.17	35.20	34.87	35.60	3,279,579	35.121	0.86%
2010-01-06	0	58.00	57.65	58.00	57.60	59.65	1,659,474	96,775,236	58.317	34.87	34.66	34.87	34.63	35.87	2,759,931	35.064	-2.52%
2010-01-05	0	59.50	59.45	59.60	58.75	59.90	1,310,990	77,899,230	59.420	35.78	35.75	35.84	35.32	36.02	2,180,354	35.728	2.06%
2010-01-04	0	58.30	58.10	58.40	56.90	58.40	548,117	31,372,883	57.238	35.05	34.93	35.11	34.21	35.11	911,593	34.415	3.64%
2009-12-31	0	56.25	56.20	56.55	55.30	56.65	557,455	31,193,112	55.956	33.82	33.79	34.00	33.25	34.06	927,123	33.645	0.90%
2009-12-30	0	55.75	55.65	56.05	55.25	56.90	1,287,200	72,187,767	56.081	33.52	33.46	33.70	33.22	34.21	2,140,788	33.720	-1.76%
2009-12-29	0	56.75	56.70	56.75	56.20	57.30	1,276,900	71,943,012	56.342	34.12	34.09	34.12	33.79	34.45	2,123,658	33.877	1.34%
2009-12-28	0	56.00	55.80	56.00	53.65	56.00	1,249,750	68,790,453	55.043	33.67	33.55	33.67	32.26	33.67	2,078,504	33.096	3.99%
2009-12-24	0	53.85	53.50	53.85	53.40	54.10	684,000	36,577,595	53.476	32.38	32.17	32.38	32.11	32.53	1,137,585	32.154	-0.09%
2009-12-23	0	53.90	53.40	53.95	52.85	54.40	1,801,810	96,372,733	53.487	32.41	32.11	32.44	31.78	32.71	2,996,655	32.160	-0.46%
2009-12-22	0	54.15	54.00	54.20	53.55	54.50	1,385,500	74,960,000	54.103	32.56	32.47	32.59	32.20	32.77	2,304,275	32.531	1.12%
2009-12-21	0	53.55	53.40	53.50	51.25	54.40	1,257,000	67,302,675	53.542	32.20	32.11	32.17	30.82	32.71	2,090,562	32.194	3.28%
2009-12-18	0	51.85	52.00	52.10	51.40	53.50	2,416,850	127,058,817	52.572	31.18	31.27	31.33	30.91	32.17	4,019,550	31.610	-2.17%
2009-12-17	0	53.00	52.90	53.00	52.70	55.50	2,668,100	143,314,236	53.714	31.87	31.81	31.87	31.69	33.37	4,437,413	32.297	-0.56%
2009-12-16	0	53.30	53.15	53.30	50.80	53.40	3,338,500	172,842,596	51.773	32.05	31.96	32.05	30.54	32.11	5,552,379	31.129	4.20%
2009-12-15	0	51.15	51.10	51.20	51.00	52.00	2,041,878	104,112,562	50.989	30.76	30.73	30.79	30.66	31.27	3,395,920	30.658	0.79%
2009-12-14	0	50.75	50.65	50.75	50.65	51.05	1,125,400	57,225,110	50.849	30.51	30.45	30.51	30.45	30.70	1,871,693	30.574	-0.39%
2009-12-11	0	50.95	50.80	51.00	50.55	51.45	1,058,860	54,012,340	51.010	30.63	30.54	30.66	30.39	30.94	1,761,028	30.671	0.69%
2009-12-10	0	50.60	50.55	50.70	50.25	52.00	1,633,450	82,977,499	50.799	30.42	30.39	30.48	30.21	31.27	2,716,649	30.544	-1.36%
2009-12-09	0	51.30	51.15	51.50	50.60	52.50	1,958,580	100,608,183	51.368	30.85	30.76	30.97	30.42	31.57	3,257,385	30.886	-3.21%
2009-12-08	0	53.00	53.00	53.15	51.65	53.20	922,200	48,416,523	52.501	31.87	31.87	31.96	31.06	31.99	1,533,744	31.568	1.53%
2009-12-07	0	52.20	52.10	52.35	52.00	53.70	399,847	21,026,129	52.585	31.39	31.33	31.48	31.27	32.29	665,000	31.618	-0.29%
2009-12-04	0	52.35	52.15	52.40	51.80	52.95	837,700	43,681,740	52.145	31.48	31.36	31.51	31.15	31.84	1,393,209	31.353	-1.23%
2009-12-03	0	53.00	53.00	53.15	52.05	53.50	1,381,000	73,012,806	52.870	31.87	31.87	31.96	31.30	32.17	2,296,791	31.789	1.92%
2009-12-02	0	52.00	52.10	52.30	52.00	53.90	938,000	49,601,975	52.881	31.27	31.33	31.45	31.27	32.41	1,560,021	31.796	-0.67%
2009-12-01	0	52.35	52.15	52.45	51.20	53.95	1,629,520	85,342,665	52.373	31.48	31.36	31.54	30.79	32.44	2,710,113	31.490	-0.57%
2009-11-30	0	52.65	52.40	52.65	49.55	52.65	1,759,000	90,689,772	51.558	31.66	31.51	31.66	29.79	31.66	2,925,456	31.000	6.26%
2009-11-27	0	49.55	49.55	49.60	48.50	50.00	1,311,440	65,001,452	49.565	29.79	29.79	29.82	29.16	30.06	2,181,103	29.802	1.23%
2009-11-26	0	48.95	48.90	49.00	48.80	50.65	722,000	35,628,575	49.347	29.43	29.40	29.46	29.34	30.45	1,200,784	29.671	-3.36%
2009-11-25	0	50.65	50.55	50.75	50.35	51.00	1,652,544	83,749,341	50.679	30.45	30.39	30.51	30.27	30.66	2,748,405	30.472	2.32%
2009-11-24	0	49.50	49.30	49.55	47.90	50.00	2,051,000	101,511,331	49.494	29.76	29.64	29.79	28.80	30.06	3,411,092	29.759	3.56%
2009-11-23	0	47.80	47.60	47.75	47.60	48.90	1,007,100	48,485,165	48.143	28.74	28.62	28.71	28.62	29.40	1,674,944	28.947	1.49%
2009-11-20	0	47.10	47.05	47.15	47.05	48.45	1,849,250	88,349,950	47.776	28.32	28.29	28.35	28.29	29.13	3,075,554	28.727	-2.48%
2009-11-19	0	48.30	48.25	48.40	48.20	49.00	803,536	38,961,603	48.488	29.04	29.01	29.10	28.98	29.46	1,336,390	29.154	-2.23%
2009-11-18	0	49.40	49.30	49.40	48.75	50.00	1,777,000	87,569,600	49.279	29.70	29.64	29.70	29.31	30.06	2,955,392	29.630	0.10%
2009-11-17	0	49.35	49.25	49.50	49.10	50.00	1,548,000	76,569,250	49.463	29.67	29.61	29.76	29.52	30.06	2,574,534	29.741	0.00%
2009-11-16	0	49.35	49.05	49.35	49.00	50.30	847,500	42,168,175	49.756	29.67	29.49	29.67	29.46	30.24	1,409,508	29.917	0.41%
2009-11-13	0	49.15	49.15	49.20	48.60	50.00	315,000	15,499,825	49.206	29.55	29.55	29.58	29.22	30.06	523,888	29.586	-1.31%
2009-11-12	0	49.80	49.75	49.80	49.65	50.50	847,500	42,287,457	49.897	29.94	29.91	29.94	29.85	30.36	1,409,508	30.002	-0.30%
2009-11-11	0	49.95	49.65	49.95	49.10	51.10	797,801	39,813,473	49.904	30.03	29.85	30.03	29.52	30.73	1,326,851	30.006	-1.67%
2009-11-10	0	50.80	50.75	50.80	50.70	52.50	1,747,900	89,575,514	51.248	30.54	30.51	30.54	30.48	31.57	2,906,995	30.814	0.10%
2009-11-09	0	50.75	50.50	50.80	48.20	51.50	2,416,662	122,740,873	50.789	30.51	30.36	30.54	28.98	30.97	4,019,237	30.538	5.73%
2009-11-06	0	48.00	47.95	48.00	46.45	48.80	1,329,881	63,671,808	47.878	28.86	28.83	28.86	27.93	29.34	2,211,773	28.788	4.01%
2009-11-05	0	46.15	46.10	46.15	45.65	46.50	255,347	11,762,305	46.064	27.75	27.72	27.75	27.45	27.96	424,677	27.697	-0.22%
2009-11-04	0	46.25	45.80	46.25	45.70	46.55	298,758	13,767,618	46.083	27.81	27.54	27.81	27.48	27.99	496,875	27.708	0.00%
2009-11-03	0	46.25	46.25	46.65	46.15	48.00	684,500	32,001,124	46.751	27.81	27.81	28.05	27.75	28.86	1,138,416	28.110	-0.75%
2009-11-02	0	46.60	46.40	46.60	45.05	47.60	973,459	45,240,032	46.473	28.02	27.90	28.02	27.09	28.62	1,618,995	27.943	-0.64%
2009-10-30	0	46.90	46.70	46.95	46.05	47.00	1,014,250	47,467,984	46.801	28.20	28.08	28.23	27.69	28.26	1,686,836	28.140	0.43%
2009-10-29	0	46.70	46.50	46.55	43.50	46.90	2,052,433	93,783,808	45.694	28.08	27.96	27.99	26.16	28.20	3,413,475	27.475	6.74%
2009-10-28	0	43.75	43.50	43.85	43.45	44.30	1,349,300	59,401,640	44.024	26.31	26.16	26.37	26.13	26.64	2,244,069	26.471	-1.35%
2009-10-27	0	44.35	44.30	44.35	44.30	46.10	1,581,625	70,857,609	44.801	26.67	26.64	26.67	26.64	27.72	2,630,457	26.937	-3.80%
2009-10-23	0	46.10	46.00	46.10	45.60	46.55	2,225,500	102,200,296	45.922	27.72	27.66	27.72	27.42	27.99	3,701,309	27.612	1.65%
2009-10-22	0	45.35	45.15	45.30	45.15	46.35	2,225,732	102,354,009	45.987	27.27	27.15	27.24	27.15	27.87	3,701,695	27.651	-2.68%
2009-10-21	0	46.60	46.60	46.75	45.60	47.00	760,326	35,468,358	46.649	28.02	28.02	28.11	27.42	28.26	1,264,525	28.049	0.54%
2009-10-20	0	46.35	46.30	46.75	46.25	46.90	1,567,280	73,053,957	46.612	27.87	27.84	28.11	27.81	28.20	2,606,600	28.027	0.22%
2009-10-19	0	46.25	46.25	46.40	45.90	46.80	853,000	39,448,079	46.246	27.81	27.81	27.90	27.60	28.14	1,418,655	27.807	1.31%
2009-10-16	0	45.65	45.70	45.90	45.35	47.10	1,945,675	89,921,351	46.216	27.45	27.48	27.60	27.27	28.32	3,235,922	27.788	-3.59%
2009-10-15	0	47.35	47.30	47.40	45.45	48.05	3,415,190	160,771,789	47.076	28.47	28.44	28.50	27.33	28.89	5,679,925	28.305	4.30%
2009-10-14	0	45.40	45.40	45.45	43.20	45.65	2,358,306	105,180,501	44.600	27.30	27.30	27.33	25.98	27.45	3,922,183	26.817	4.73%
2009-10-13	0	43.35	43.30	43.35	42.50	43.40	1,226,683	52,877,236	43.106	26.07	26.04	26.07	25.55	26.10	2,040,140	25.918	2.00%
2009-10-12	0	42.50	42.30	42.60	42.00	42.60	3,530,410	149,318,880	42.295	25.55	25.43	25.61	25.25	25.61	5,871,551	25.431	0.24%
2009-10-09	0	42.40	42.30	42.45	42.15	42.50	1,086,100	45,944,636	42.302	25.49	25.43	25.52	25.34	25.55	1,806,332	25.435	-0.24%
2009-10-08	0	42.50	42.40	42.50	41.45	42.50	2,343,763	98,929,703	42.210	25.55	25.49	25.55	24.92	25.55	3,897,996	25.380	2.66%
2009-10-07	0	41.40	41.40	41.55	41.30	43.00	4,644,500	198,364,956	42.710	24.89	24.89	24.98	24.83	25.85	7,724,434	25.680	-2.82%
2009-10-06	0	42.60	42.30	42.95	40.55	43.20	3,696,683	154,787,463	41.872	25.61	25.43	25.82	24.38	25.98	6,148,086	25.177	3.15%
2009-10-05	0	41.30	41.10	41.15	40.70	42.10	1,786,660	73,421,440	41.094	24.83	24.71	24.74	24.47	25.31	2,971,458	24.709	0.49%
2009-10-02	0	41.10	41.05	41.10	40.80	41.35	1,703,600	69,909,227	41.036	24.71	24.68	24.71	24.53	24.86	2,833,318	24.674	0.12%
2009-09-30	0	41.05	40.90	41.25	40.75	41.60	1,899,007	77,873,482	41.007	24.68	24.59	24.80	24.50	25.01	3,158,307	24.657	-1.32%
2009-09-29	0	41.60	41.50	41.70	41.35	42.10	753,500	31,394,134	41.664	25.01	24.95	25.07	24.86	25.31	1,253,173	25.052	0.24%
2009-09-28	0	41.70	41.30	41.70	41.05	42.75	1,017,201	41,992,216	41.282	24.95	24.71	24.95	24.56	25.58	1,699,896	24.703	-2.57%
2009-09-25	0	42.80	42.75	42.80	41.20	42.85	1,072,000	45,025,938	42.002	25.61	25.58	25.61	24.65	25.64	1,791,474	25.133	1.90%
2009-09-24	0	42.00	41.85	42.00	41.65	42.40	1,822,109	76,431,877	41.947	25.13	25.04	25.13	24.92	25.37	3,045,019	25.101	0.72%
2009-09-23	0	41.70	41.65	41.75	41.65	42.45	662,871	27,805,702	41.947	24.95	24.92	24.98	24.92	25.40	1,107,758	25.101	-1.65%
2009-09-22	0	42.40	42.35	42.40	42.10	43.40	1,193,391	50,629,556	42.425	25.37	25.34	25.37	25.19	25.97	1,994,337	25.387	-0.47%
2009-09-21	0	42.60	42.60	42.70	42.35	43.25	1,491,256	63,548,930	42.614	25.49	25.49	25.55	25.34	25.88	2,492,114	25.500	0.71%
2009-09-18	0	42.30	42.95	43.00	42.05	42.95	3,765,359	160,546,705	42.638	25.31	25.70	25.73	25.16	25.70	6,292,483	25.514	-1.74%
2009-09-17	0	43.05	43.05	43.10	41.00	43.50	2,564,699	110,028,155	42.901	25.76	25.76	25.79	24.53	26.03	4,285,999	25.672	4.62%
2009-09-16	0	41.15	41.15	41.35	40.95	41.45	1,709,600	70,215,510	41.071	24.62	24.62	24.74	24.50	24.80	2,857,000	24.577	0.37%
2009-09-15	0	41.00	41.00	41.05	40.90	42.25	978,000	40,132,275	41.035	24.53	24.53	24.56	24.47	25.28	1,634,386	24.555	-3.42%
2009-09-14	0	42.45	42.30	42.45	42.10	42.70	1,530,801	64,946,270	42.426	25.40	25.31	25.40	25.19	25.55	2,558,200	25.387	-0.70%
2009-09-11	0	42.75	42.65	42.80	40.65	42.85	3,129,400	132,085,585	42.208	25.58	25.52	25.61	24.32	25.64	5,229,700	25.257	5.95%
2009-09-10	0	40.35	40.20	40.35	39.00	41.00	3,082,500	123,448,847	40.048	24.15	24.06	24.15	23.34	24.53	5,151,323	23.964	4.94%
2009-09-09	0	38.45	38.40	38.50	37.90	39.30	1,457,500	56,321,825	38.643	23.01	22.98	23.04	22.68	23.52	2,435,703	23.123	-0.90%
2009-09-08	0	38.80	38.70	38.80	38.70	39.15	1,269,500	49,484,389	38.979	23.22	23.16	23.22	23.16	23.43	2,121,526	23.325	0.26%
2009-09-07	0	38.70	38.65	38.70	38.55	39.00	668,000	25,851,681	38.700	23.16	23.13	23.16	23.07	23.34	1,116,329	23.158	0.65%
2009-09-04	0	38.45	38.40	38.60	37.85	38.50	1,100,000	42,209,110	38.372	23.01	22.98	23.10	22.65	23.04	1,838,266	22.961	0.79%
2009-09-03	0	38.15	38.05	38.15	37.15	38.40	1,496,000	56,916,488	38.046	22.83	22.77	22.83	22.23	22.98	2,500,042	22.766	2.83%
2009-09-02	0	37.10	37.10	37.25	36.50	37.30	1,798,812	66,491,736	36.964	22.20	22.20	22.29	21.84	22.32	3,006,086	22.119	-1.07%
2009-09-01	0	37.50	37.45	37.50	37.15	38.60	2,441,318	91,731,608	37.575	22.44	22.41	22.44	22.23	23.10	4,079,811	22.484	-1.83%
2009-08-31	0	38.20	38.30	38.45	37.65	39.10	1,472,129	56,698,006	38.514	22.86	22.92	23.01	22.53	23.40	2,460,150	23.047	-2.30%
2009-08-28	0	39.10	39.05	39.35	38.55	39.50	2,195,290	85,852,289	39.107	23.40	23.37	23.55	23.07	23.64	3,668,661	23.402	0.77%
2009-08-27	0	38.80	38.85	38.90	38.50	39.25	972,000	37,615,559	38.699	23.22	23.25	23.28	23.04	23.49	1,624,359	23.157	-0.26%
2009-08-26	0	38.90	38.90	38.95	38.55	39.50	780,400	30,291,090	38.815	23.28	23.28	23.31	23.07	23.64	1,304,166	23.226	-2.38%
2009-08-25	0	39.85	39.60	39.85	38.80	39.95	1,768,000	69,780,275	39.468	23.85	23.70	23.85	23.22	23.91	2,954,595	23.618	1.92%
2009-08-24	0	39.10	39.10	39.20	39.00	39.50	653,152	25,601,214	39.196	23.40	23.40	23.46	23.34	23.64	1,091,516	23.455	0.00%
2009-08-21	0	39.10	38.95	39.25	38.55	39.30	1,254,000	48,907,350	39.001	23.40	23.31	23.49	23.07	23.52	2,095,623	23.338	2.36%
2009-08-20	0	38.20	38.20	38.45	38.00	38.65	879,700	33,678,087	38.284	22.86	22.86	23.01	22.74	23.13	1,470,111	22.909	1.19%
2009-08-19	0	37.75	37.75	37.95	37.55	38.65	497,818	18,888,570	37.943	22.59	22.59	22.71	22.47	23.13	831,929	22.705	-0.40%
2009-08-18	0	37.90	37.90	38.00	37.25	38.80	861,000	32,641,825	37.912	22.68	22.68	22.74	22.29	23.22	1,438,861	22.686	-2.32%
2009-08-17	0	38.80	38.80	38.95	38.50	39.30	2,972,144	116,129,511	39.073	23.22	23.22	23.31	23.04	23.52	4,966,901	23.381	-1.65%
2009-08-14	0	39.45	39.40	39.50	38.85	39.60	3,174,008	123,996,056	39.066	23.61	23.58	23.64	23.25	23.70	5,304,246	23.377	2.07%
2009-08-13	0	38.65	38.60	38.65	38.30	39.15	966,171	37,311,304	38.618	23.13	23.10	23.13	22.92	23.43	1,614,618	23.108	-0.26%
2009-08-12	0	38.75	38.50	38.75	38.20	39.30	2,150,303	83,060,150	38.627	23.19	23.04	23.19	22.86	23.52	3,593,481	23.114	-1.52%
2009-08-11	0	39.35	39.35	39.40	38.60	39.90	880,900	34,730,500	39.426	23.55	23.55	23.58	23.10	23.88	1,472,117	23.592	-1.38%
2009-08-10	0	39.90	39.95	40.00	39.20	40.20	1,729,500	68,516,550	39.616	23.88	23.91	23.94	23.46	24.06	2,890,256	23.706	2.57%
2009-08-07	0	38.90	38.90	39.00	38.50	39.25	1,458,700	56,851,723	38.974	23.28	23.28	23.34	23.04	23.49	2,437,708	23.322	-0.26%
2009-08-06	0	39.00	38.80	38.95	37.90	39.10	1,694,000	65,313,747	38.556	23.34	23.22	23.31	22.68	23.40	2,830,930	23.071	2.63%
2009-08-05	0	38.00	38.00	38.25	37.90	39.20	1,746,000	66,750,300	38.230	22.74	22.74	22.89	22.68	23.46	2,917,830	22.877	-0.52%
2009-08-04	0	38.20	38.20	38.40	38.15	39.35	1,097,380	42,476,193	38.707	22.86	22.86	22.98	22.83	23.55	1,833,888	23.162	-0.91%
2009-08-03	0	38.55	38.45	38.50	38.40	39.40	2,858,000	111,177,095	38.900	23.07	23.01	23.04	22.98	23.58	4,776,149	23.278	-1.03%
2009-07-31	0	38.95	38.85	39.00	38.60	39.40	4,251,500	165,259,745	38.871	23.31	23.25	23.34	23.10	23.58	7,104,898	23.260	2.50%
2009-07-30	0	38.00	38.00	38.10	37.50	38.50	2,695,909	102,183,479	37.903	22.74	22.74	22.80	22.44	23.04	4,505,271	22.681	0.80%
2009-07-29	0	37.70	37.60	37.70	37.25	38.75	3,094,404	116,749,973	37.729	22.56	22.50	22.56	22.29	23.19	5,171,216	22.577	-3.08%
2009-07-28	0	38.90	38.70	38.90	38.55	39.50	1,834,500	71,350,825	38.894	23.28	23.16	23.28	23.07	23.64	3,065,726	23.274	-1.02%
2009-07-27	0	39.30	39.10	39.30	38.90	39.40	2,131,700	83,297,275	39.076	23.52	23.40	23.52	23.28	23.58	3,562,392	23.382	0.77%
2009-07-24	0	39.00	38.95	39.00	38.45	39.20	2,665,400	102,640,803	38.509	23.34	23.31	23.34	23.01	23.46	4,454,286	23.043	2.23%
2009-07-23	0	38.15	38.00	38.15	37.70	38.25	3,328,500	126,347,616	37.959	22.83	22.74	22.83	22.56	22.89	5,562,426	22.714	0.53%
2009-07-22	0	37.95	37.75	37.80	37.60	38.40	1,961,437	74,666,440	38.067	22.71	22.59	22.62	22.50	22.98	3,277,857	22.779	-1.17%
2009-07-21	0	38.40	38.35	38.50	38.30	39.80	1,859,000	72,511,566	39.006	22.98	22.95	23.04	22.92	23.82	3,106,670	23.341	-2.54%
2009-07-20	0	39.40	39.25	39.45	38.70	39.50	1,998,400	77,880,505	38.971	23.58	23.49	23.61	23.16	23.64	3,339,628	23.320	1.81%
2009-07-17	0	38.70	38.40	38.70	38.00	38.75	1,457,789	55,873,251	38.327	23.16	22.98	23.16	22.74	23.19	2,436,185	22.935	0.00%
2009-07-16	0	38.70	38.55	38.80	38.30	39.15	1,449,000	55,942,906	38.608	23.16	23.07	23.22	22.92	23.43	2,421,498	23.103	1.57%
2009-07-15	0	38.10	38.15	38.60	37.25	38.95	1,750,000	66,658,899	38.091	22.80	22.83	23.10	22.29	23.31	2,924,514	22.793	2.42%
2009-07-14	0	37.20	37.20	37.25	37.20	37.90	2,179,000	81,709,127	37.498	22.26	22.26	22.29	22.26	22.68	3,641,438	22.439	-0.40%
2009-07-13	0	37.35	37.30	37.40	37.20	38.45	2,026,500	77,051,868	38.022	22.35	22.32	22.38	22.26	23.01	3,386,587	22.752	-1.84%
2009-07-10	0	38.05	38.00	38.10	38.00	39.50	1,398,000	54,076,274	38.681	22.77	22.74	22.80	22.74	23.64	2,336,269	23.146	-2.81%
2009-07-09	0	39.15	39.20	39.40	38.00	39.50	654,000	25,545,525	39.060	23.43	23.46	23.58	22.74	23.64	1,092,933	23.373	2.09%
2009-07-08	0	38.35	38.05	38.35	37.65	38.40	382,000	14,576,175	38.158	22.95	22.77	22.95	22.53	22.98	638,380	22.833	0.66%
2009-07-07	0	38.10	38.05	38.15	37.95	38.70	1,071,500	41,006,088	38.270	22.80	22.77	22.83	22.71	23.16	1,790,638	22.900	-1.30%
2009-07-06	0	38.60	38.50	38.60	38.40	39.70	1,449,530	56,551,443	39.014	23.10	23.04	23.10	22.98	23.76	2,422,383	23.345	-2.89%
2009-07-03	0	39.75	39.70	39.75	39.45	40.70	550,030	21,887,325	39.793	23.79	23.76	23.79	23.61	24.35	919,183	23.812	-4.56%
2009-07-02	0	41.65	41.85	41.90	38.50	41.95	2,541,500	103,467,600	40.711	24.92	25.04	25.07	23.04	25.10	4,247,230	24.361	7.62%
2009-06-30	0	38.70	38.50	38.75	38.30	39.40	976,422	37,861,886	38.776	23.16	23.04	23.19	22.92	23.58	1,631,749	23.203	0.00%
2009-06-29	0	38.70	38.45	38.75	38.35	38.95	1,146,000	44,121,456	38.500	23.16	23.01	23.19	22.95	23.31	1,915,139	23.038	0.91%
2009-06-26	0	38.35	38.35	38.40	37.80	39.15	1,633,500	62,859,724	38.482	22.95	22.95	22.98	22.62	23.43	2,729,825	23.027	-0.39%
2009-06-25	0	38.50	38.75	38.80	38.35	40.00	2,275,000	88,496,630	38.900	23.04	23.19	23.22	22.95	23.94	3,801,868	23.277	-2.90%
2009-06-24	0	39.65	39.65	39.70	38.30	40.00	3,066,500	121,552,725	39.639	23.73	23.73	23.76	22.92	23.94	5,124,584	23.720	2.32%
2009-06-23	0	38.75	38.65	38.80	37.80	39.00	1,127,000	43,561,325	38.652	23.19	23.13	23.22	22.62	23.34	1,883,387	23.129	-0.77%
2009-06-22	0	39.05	38.75	38.80	38.70	39.80	1,665,000	65,372,276	39.263	23.37	23.19	23.22	23.16	23.82	2,782,466	23.494	0.39%
2009-06-19	0	38.90	38.65	38.90	38.65	39.50	1,902,004	75,219,131	39.547	23.28	23.13	23.28	23.13	23.64	3,178,536	23.665	-2.02%
2009-06-18	0	39.70	39.70	39.80	39.10	41.95	4,922,000	201,135,212	40.865	23.76	23.76	23.82	23.40	25.10	8,225,405	24.453	-0.63%
2009-06-17	0	39.95	39.95	40.00	36.95	40.00	2,505,100	96,160,419	38.386	23.91	23.91	23.94	22.11	23.94	4,186,400	22.970	6.96%
2009-06-16	0	37.35	37.35	37.50	36.50	37.55	1,551,000	57,885,225	37.321	22.35	22.35	22.44	21.84	22.47	2,591,955	22.333	1.63%
2009-06-15	0	36.75	36.70	37.05	36.70	37.60	625,379	23,149,415	37.017	21.99	21.96	22.17	21.96	22.50	1,045,103	22.150	-1.08%
2009-06-12	0	37.15	37.10	37.25	36.90	37.50	864,837	32,109,134	37.127	22.23	22.20	22.29	22.08	22.44	1,445,273	22.217	0.95%
2009-06-11	0	36.80	37.00	37.05	36.55	37.30	1,929,500	70,931,325	36.762	22.02	22.14	22.17	21.87	22.32	3,224,486	21.998	-1.34%
2009-06-10	0	37.30	37.30	37.45	36.80	39.20	2,339,418	87,773,034	37.519	22.32	22.32	22.41	22.02	23.46	3,909,521	22.451	-3.87%
2009-06-09	0	38.80	38.75	38.85	37.60	38.95	3,204,400	122,417,741	38.203	23.22	23.19	23.25	22.50	23.31	5,355,036	22.860	3.19%
2009-06-08	0	37.60	37.40	37.75	37.00	39.20	2,854,838	109,055,139	38.200	22.50	22.38	22.59	22.14	23.46	4,770,865	22.859	0.13%
2009-06-05	0	37.55	37.20	37.30	34.55	37.65	10,370,504	369,954,247	35.674	22.47	22.26	22.32	20.67	22.53	17,330,678	21.347	9.80%
2009-06-04	0	34.20	34.25	34.30	33.05	34.30	4,266,396	143,072,914	33.535	20.46	20.49	20.52	19.78	20.52	7,129,792	20.067	3.64%
2009-06-03	0	33.00	33.00	33.05	32.50	34.40	6,058,500	202,539,379	33.431	19.75	19.75	19.78	19.45	20.58	10,124,668	20.005	-0.75%
2009-06-02	0	33.25	33.10	33.20	32.95	35.80	4,734,116	161,388,654	34.091	19.90	19.81	19.87	19.72	21.42	7,911,422	20.399	-5.54%
2009-06-01	0	35.20	35.20	35.30	34.50	36.50	4,840,725	170,665,943	35.256	21.06	21.06	21.12	20.64	21.84	8,089,582	21.097	0.28%
2009-05-29	0	35.10	35.30	35.50	34.10	35.50	3,634,959	126,487,887	34.798	21.00	21.12	21.24	20.41	21.24	6,074,565	20.823	0.72%
2009-05-27	0	34.85	34.70	34.95	33.40	35.00	3,124,518	107,630,386	34.447	20.85	20.76	20.91	19.99	20.94	5,221,541	20.613	5.29%
2009-05-26	0	33.10	33.05	33.10	32.60	33.35	2,895,338	95,574,717	33.010	19.81	19.78	19.81	19.51	19.96	4,838,547	19.753	1.69%
2009-05-25	0	33.00	33.10	33.15	32.70	33.50	2,082,500	68,573,275	32.928	19.48	19.54	19.57	19.30	19.77	3,528,285	19.435	-0.75%
2009-05-22	0	33.25	33.05	33.25	32.50	33.30	3,775,500	123,601,835	32.738	19.63	19.51	19.63	19.18	19.65	6,396,658	19.323	1.37%
2009-05-21	0	32.80	32.75	32.80	32.75	33.35	1,876,050	61,836,288	32.961	19.36	19.33	19.36	19.33	19.68	3,178,506	19.455	-0.30%
2009-05-20	0	32.90	33.00	33.10	32.65	33.75	4,284,824	142,173,484	33.181	19.42	19.48	19.54	19.27	19.92	7,259,582	19.584	-1.64%
2009-05-19	0	33.45	33.25	33.30	33.20	35.00	2,894,500	98,570,575	34.054	19.74	19.63	19.65	19.60	20.66	4,904,019	20.100	-1.62%
2009-05-18	0	34.00	33.85	33.90	33.00	34.15	889,000	30,070,125	33.825	20.07	19.98	20.01	19.48	20.16	1,506,192	19.964	-0.44%
2009-05-15	0	34.15	34.25	34.30	33.50	34.90	1,978,500	67,392,654	34.062	20.16	20.22	20.24	19.77	20.60	3,352,082	20.105	1.04%
2009-05-14	0	33.80	33.55	33.80	33.10	33.90	2,675,146	89,473,708	33.446	19.95	19.80	19.95	19.54	20.01	4,532,378	19.741	0.30%
2009-05-13	0	33.70	33.45	33.50	33.35	33.95	2,012,500	67,587,220	33.584	19.89	19.74	19.77	19.68	20.04	3,409,687	19.822	0.60%
2009-05-12	0	33.50	33.75	33.80	32.40	33.85	2,850,975	94,699,863	33.217	19.77	19.92	19.95	19.12	19.98	4,830,277	19.605	2.92%
2009-05-11	0	32.55	32.35	32.45	32.20	34.80	4,509,350	149,280,045	33.105	19.21	19.09	19.15	19.01	20.54	7,639,986	19.539	-5.79%
2009-05-08	0	34.55	34.25	34.60	33.85	34.75	4,643,710	159,782,384	34.408	20.39	20.22	20.42	19.98	20.51	7,867,626	20.309	0.29%
2009-05-07	0	34.45	34.35	34.60	34.00	35.90	4,171,772	144,659,459	34.676	20.33	20.27	20.42	20.07	21.19	7,068,043	20.467	-0.43%
2009-05-06	0	34.60	34.45	34.60	33.75	34.80	4,013,020	136,991,151	34.137	20.42	20.33	20.42	19.92	20.54	6,799,077	20.148	-1.84%
2009-05-05	0	35.25	34.95	35.60	34.70	36.00	3,604,000	126,801,116	35.183	20.81	20.63	21.01	20.48	21.25	6,106,093	20.766	-2.08%
2009-05-04	0	36.00	35.65	35.95	34.20	36.00	1,985,000	69,981,575	35.255	21.25	21.04	21.22	20.19	21.25	3,363,095	20.809	5.11%
2009-04-30	0	34.25	34.00	34.30	34.00	35.05	2,238,379	77,777,842	34.747	20.22	20.07	20.24	20.07	20.69	3,792,384	20.509	0.59%
2009-04-29	0	34.05	34.00	34.05	32.65	34.50	2,976,384	100,185,083	33.660	20.10	20.07	20.10	19.27	20.36	5,042,752	19.867	6.07%
2009-04-28	0	32.10	32.05	32.10	32.00	34.15	2,174,520	70,721,797	32.523	18.95	18.92	18.95	18.89	20.16	3,684,190	19.196	-3.17%
2009-04-27	0	33.15	33.05	33.10	33.10	35.50	2,995,000	100,505,050	33.558	19.57	19.51	19.54	19.54	20.95	5,074,292	19.807	-6.62%
2009-04-24	0	35.50	35.35	35.50	34.20	35.65	1,166,554	40,932,140	35.088	20.95	20.86	20.95	20.19	21.04	1,976,439	20.710	2.90%
2009-04-23	0	34.50	34.10	34.50	33.50	35.50	2,580,000	89,853,575	34.827	20.36	20.13	20.36	19.77	20.95	4,371,176	20.556	4.55%
2009-04-22	0	33.00	32.95	33.00	32.80	34.60	1,486,000	49,592,654	33.373	19.48	19.45	19.48	19.36	20.42	2,517,662	19.698	0.00%
2009-04-21	0	33.00	33.05	33.20	32.25	33.10	754,000	24,798,350	32.889	19.48	19.51	19.60	19.03	19.54	1,277,468	19.412	0.00%
2009-04-20	0	33.00	32.95	33.00	32.10	33.75	1,897,500	63,055,429	33.231	19.48	19.45	19.48	18.95	19.92	3,214,848	19.614	3.61%
2009-04-17	0	31.85	31.80	31.85	31.80	34.50	3,169,257	106,579,793	33.629	18.80	18.77	18.80	18.77	20.36	5,369,528	19.849	-4.64%
2009-04-16	0	33.40	33.20	33.50	33.20	34.85	3,879,980	131,565,767	33.909	19.71	19.60	19.77	19.60	20.57	6,573,673	20.014	-1.33%
2009-04-15	0	33.85	33.60	33.65	33.00	35.20	4,195,890	143,248,615	34.140	19.98	19.83	19.86	19.48	20.78	7,108,905	20.151	-3.42%
2009-04-14	0	35.05	35.00	35.05	33.60	35.30	3,615,500	124,612,200	34.466	20.69	20.66	20.69	19.83	20.84	6,125,577	20.343	4.94%
2009-04-09	0	33.40	33.30	33.50	32.75	33.65	6,415,985	212,157,106	33.067	19.71	19.65	19.77	19.33	19.86	10,870,311	19.517	3.57%
2009-04-08	0	32.25	32.15	32.20	30.55	32.30	3,066,900	97,746,348	31.871	19.03	18.98	19.01	18.03	19.06	5,196,109	18.811	1.74%
2009-04-07	0	31.70	31.70	31.90	31.50	32.30	1,768,610	56,636,489	32.023	18.71	18.71	18.83	18.59	19.06	2,996,475	18.901	-0.94%
2009-04-06	0	32.00	32.00	32.30	31.25	33.70	4,350,090	139,745,001	32.125	18.89	18.89	19.06	18.44	19.89	7,370,159	18.961	-2.59%
2009-04-03	0	32.85	32.80	32.95	32.50	33.60	1,700,000	55,866,950	32.863	19.39	19.36	19.45	19.18	19.83	2,880,233	19.397	-0.30%
2009-04-02	0	32.95	32.95	33.00	32.60	33.85	4,553,000	150,844,450	33.131	19.45	19.45	19.48	19.24	19.98	7,713,940	19.555	-1.35%
2009-04-01	0	33.40	33.00	33.40	32.40	34.20	4,464,833	148,908,922	33.352	19.71	19.48	19.71	19.12	20.19	7,564,563	19.685	3.41%
2009-03-31	0	32.30	32.25	32.50	31.00	32.65	5,541,096	178,172,245	32.155	19.06	19.03	19.18	18.30	19.27	9,388,026	18.979	8.21%
2009-03-30	0	29.85	29.75	29.80	29.20	30.90	1,480,800	44,044,050	29.743	17.62	17.56	17.59	17.23	18.24	2,508,852	17.555	-5.24%
2009-03-27	0	31.50	31.45	31.50	31.25	32.50	1,190,580	37,534,428	31.526	18.59	18.56	18.59	18.44	19.18	2,017,145	18.608	-1.10%
2009-03-26	0	31.85	31.45	31.80	30.35	31.90	2,478,000	77,345,416	31.213	18.80	18.56	18.77	17.91	18.83	4,198,362	18.423	4.94%
2009-03-25	0	30.35	30.20	30.40	30.10	30.85	1,856,004	56,506,269	30.445	17.91	17.82	17.94	17.77	18.21	3,144,543	17.970	-0.33%
2009-03-24	0	30.45	30.40	30.45	30.05	30.85	2,391,500	72,638,050	30.373	17.97	17.94	17.97	17.74	18.21	4,051,809	17.927	0.00%
2009-03-23	0	30.45	30.40	30.50	30.05	31.00	2,034,000	61,794,916	30.381	17.97	17.94	18.00	17.74	18.30	3,446,113	17.932	1.50%
2009-03-20	0	30.00	29.95	30.00	29.65	30.50	986,396	29,745,600	30.156	17.71	17.68	17.71	17.50	18.00	1,671,206	17.799	-1.64%
2009-03-19	0	30.50	30.50	30.60	29.70	31.00	1,618,100	49,067,320	30.324	18.00	18.00	18.06	17.53	18.30	2,741,473	17.898	3.04%
2009-03-18	0	29.60	29.45	29.60	29.20	29.70	735,000	21,625,208	29.422	17.47	17.38	17.47	17.23	17.53	1,245,277	17.366	0.51%
2009-03-17	0	29.45	29.05	29.45	28.65	29.45	1,558,000	45,182,775	29.000	17.38	17.15	17.38	16.91	17.38	2,639,648	17.117	0.68%
2009-03-16	0	29.25	29.25	29.30	28.85	29.60	1,683,500	49,087,563	29.158	17.26	17.26	17.29	17.03	17.47	2,852,277	17.210	0.52%
2009-03-13	0	29.10	29.05	29.10	28.90	29.60	672,000	19,606,822	29.177	17.18	17.15	17.18	17.06	17.47	1,138,539	17.221	0.17%
2009-03-12	0	29.05	29.05	29.10	28.85	29.40	537,000	15,597,450	29.046	17.15	17.15	17.18	17.03	17.35	909,815	17.144	-0.85%
2009-03-11	0	29.30	29.30	29.50	29.20	30.80	1,006,000	29,883,125	29.705	17.29	17.29	17.41	17.23	18.18	1,704,420	17.533	-2.82%
2009-03-10	0	30.15	30.05	30.15	29.75	30.40	1,166,433	35,162,823	30.146	17.80	17.74	17.80	17.56	17.94	1,976,234	17.793	0.00%
2009-03-09	0	30.15	30.10	30.15	30.00	30.95	1,519,000	45,821,950	30.166	17.80	17.77	17.80	17.71	18.27	2,573,572	17.805	0.50%
2009-03-06	0	30.00	30.00	30.10	29.60	30.60	1,060,000	31,798,553	29.999	17.71	17.71	17.77	17.47	18.06	1,795,910	17.706	-0.17%
2009-03-05	0	30.05	30.00	30.05	29.80	30.95	833,840	25,093,887	30.094	17.74	17.71	17.74	17.59	18.27	1,412,737	17.763	-0.33%
2009-03-04	0	30.15	30.15	30.20	28.10	30.70	757,900	22,409,632	29.568	17.80	17.80	17.82	16.59	18.12	1,284,075	17.452	2.20%
2009-03-03	0	29.50	29.50	29.90	28.55	30.40	1,170,500	34,463,650	29.444	17.41	17.41	17.65	16.85	17.94	1,983,125	17.378	0.00%
2009-03-02	0	29.50	29.40	29.50	29.50	30.45	902,782	26,784,699	29.669	17.41	17.35	17.41	17.41	17.97	1,529,542	17.512	-3.12%
2009-02-27	0	30.45	30.45	31.10	30.05	31.20	1,606,000	49,300,980	30.698	17.97	17.97	18.36	17.74	18.42	2,720,973	18.119	0.50%
2009-02-26	0	30.30	30.30	30.60	30.05	30.90	719,600	22,014,665	30.593	17.88	17.88	18.06	17.74	18.24	1,219,185	18.057	-1.14%
2009-02-25	0	30.65	30.65	30.85	30.55	31.00	1,054,527	32,451,234	30.773	18.09	18.09	18.21	18.03	18.30	1,786,637	18.163	0.33%
2009-02-24	0	30.55	30.25	30.55	29.70	30.55	1,069,500	32,291,625	30.193	18.03	17.85	18.03	17.53	18.03	1,812,005	17.821	-1.45%
2009-02-23	0	31.00	30.90	31.00	30.55	31.40	310,500	9,670,725	31.146	18.30	18.24	18.30	18.03	18.53	526,066	18.383	-0.96%
2009-02-20	0	31.30	30.95	31.30	30.30	31.50	1,154,730	36,044,745	31.215	18.47	18.27	18.47	17.88	18.59	1,956,406	18.424	0.81%
2009-02-19	0	31.05	30.60	31.05	29.90	31.30	721,000	22,028,625	30.553	18.33	18.06	18.33	17.65	18.47	1,221,557	18.033	3.50%
2009-02-18	0	30.00	30.00	30.10	29.00	30.20	1,173,000	35,057,205	29.887	17.71	17.71	17.77	17.12	17.82	1,987,360	17.640	2.04%
2009-02-17	0	29.40	29.30	29.40	29.20	30.60	1,040,000	30,954,075	29.764	17.35	17.29	17.35	17.23	18.06	1,762,025	17.567	-3.29%
2009-02-16	0	30.40	30.40	30.55	30.10	30.55	585,644	17,758,757	30.323	17.94	17.94	18.03	17.77	18.03	992,230	17.898	1.00%
2009-02-13	0	30.10	30.10	30.35	30.00	30.75	924,075	27,889,625	30.181	17.77	17.77	17.91	17.71	18.15	1,565,618	17.814	0.33%
2009-02-12	0	30.00	30.00	30.45	30.00	31.55	1,249,500	38,504,835	30.816	17.71	17.71	17.97	17.71	18.62	2,116,971	18.189	-4.76%
2009-02-11	0	31.50	31.40	31.50	31.25	32.30	811,000	25,632,950	31.607	18.59	18.53	18.59	18.44	19.06	1,374,040	18.655	-3.08%
2009-02-10	0	32.50	31.85	32.50	31.00	32.50	691,000	21,989,325	31.822	19.18	18.80	19.18	18.30	19.18	1,170,730	18.783	3.17%
2009-02-09	0	31.50	31.50	31.55	30.00	31.85	1,464,000	44,424,527	30.345	18.59	18.59	18.62	17.71	18.80	2,480,388	17.910	3.11%
2009-02-06	0	30.55	30.10	30.55	29.95	30.55	919,000	27,652,925	30.090	18.03	17.77	18.03	17.68	18.03	1,557,020	17.760	1.83%
2009-02-05	0	30.00	29.75	30.00	29.60	30.80	2,075,000	62,282,631	30.016	17.71	17.56	17.71	17.47	18.18	3,515,578	17.716	-1.32%
2009-02-04	0	30.40	30.40	30.50	30.15	31.40	649,000	19,793,850	30.499	17.94	17.94	18.00	17.80	18.53	1,099,571	18.001	-1.30%
2009-02-03	0	30.80	30.75	30.80	30.20	31.10	1,599,500	49,443,920	30.912	18.18	18.15	18.18	17.82	18.36	2,709,960	18.245	1.99%
2009-02-02	0	30.20	30.20	30.70	30.20	32.00	1,571,300	49,278,654	31.362	17.82	17.82	18.12	17.82	18.89	2,662,182	18.511	-1.95%
2009-01-30	0	30.80	30.80	31.20	29.65	31.30	1,071,300	33,033,298	30.835	18.18	18.18	18.42	17.50	18.47	1,815,055	18.200	0.49%
2009-01-29	0	30.65	30.20	30.65	30.20	32.15	927,200	28,782,070	31.042	18.09	17.82	18.09	17.82	18.98	1,570,913	18.322	3.72%
2009-01-23	0	29.55	29.55	29.70	29.05	30.10	1,596,700	47,234,835	29.583	17.44	17.44	17.53	17.15	17.77	2,705,216	17.461	-1.50%
2009-01-22	0	30.00	29.95	30.00	28.70	30.00	1,602,420	47,128,552	29.411	17.71	17.68	17.71	16.94	17.71	2,714,907	17.359	5.26%
2009-01-21	0	28.50	28.40	28.50	28.50	30.00	1,155,000	33,699,050	29.177	16.82	16.76	16.82	16.82	17.71	1,956,864	17.221	-5.00%
2009-01-20	0	30.00	29.60	30.00	29.65	30.60	494,500	14,814,825	29.959	17.71	17.47	17.71	17.50	18.06	837,809	17.683	0.00%
2009-01-19	0	30.00	29.75	30.00	29.60	30.90	673,000	20,188,013	29.997	17.71	17.56	17.71	17.47	18.24	1,140,233	17.705	-0.99%
2009-01-16	0	30.30	30.20	30.30	28.95	30.75	3,350,000	101,134,250	30.189	17.88	17.82	17.88	17.09	18.15	5,675,752	17.819	6.50%
2009-01-15	0	28.45	28.45	28.80	27.95	29.25	479,000	13,823,650	28.859	16.79	16.79	17.00	16.50	17.26	811,548	17.034	-3.56%
2009-01-14	0	29.50	29.25	29.50	28.40	30.25	1,754,549	51,849,386	29.551	17.41	17.26	17.41	16.76	17.85	2,972,652	17.442	6.12%
2009-01-13	0	27.80	27.50	27.80	27.50	29.50	1,150,876	32,255,744	28.027	16.41	16.23	16.41	16.23	17.41	1,949,877	16.542	-5.12%
2009-01-12	0	29.30	29.30	29.35	28.90	30.25	884,614	26,056,842	29.456	17.29	17.29	17.32	17.06	17.85	1,498,761	17.386	-0.51%
2009-01-09	0	29.45	29.25	29.45	29.00	29.85	182,500	5,368,125	29.414	17.38	17.26	17.38	17.12	17.62	309,201	17.361	1.20%
2009-01-08	0	29.10	29.00	29.10	28.40	29.40	409,390	11,912,876	29.099	17.18	17.12	17.18	16.76	17.35	693,611	17.175	-1.36%
2009-01-07	0	29.50	29.50	29.55	29.25	30.25	2,022,219	60,203,477	29.771	17.41	17.41	17.44	17.26	17.85	3,426,153	17.572	0.00%
2009-01-06	0	29.50	29.40	29.50	29.05	31.85	6,085,935	183,076,910	30.082	17.41	17.35	17.41	17.15	18.80	10,311,122	17.755	-7.81%
2009-01-05	0	32.00	31.90	32.00	31.60	32.50	909,000	29,171,650	32.092	18.89	18.83	18.89	18.65	19.18	1,540,077	18.942	1.27%
2009-01-02	0	31.60	31.50	31.80	31.40	32.00	234,000	7,408,250	31.659	18.65	18.59	18.77	18.53	18.89	396,456	18.686	0.00%
2008-12-31	0	31.60	31.60	31.65	30.50	31.60	1,332,400	41,881,965	31.433	18.65	18.65	18.68	18.00	18.65	2,257,425	18.553	0.96%
2008-12-30	0	31.30	31.20	31.30	30.00	31.50	1,141,500	35,611,400	31.197	18.47	18.42	18.47	17.71	18.59	1,933,991	18.413	2.96%
2008-12-29	0	30.40	30.40	30.80	29.70	31.00	839,700	25,683,920	30.587	17.94	17.94	18.18	17.53	18.30	1,422,665	18.053	0.83%
2008-12-24	0	30.15	29.80	30.15	27.90	30.50	1,278,000	38,108,453	29.819	17.80	17.59	17.80	16.47	18.00	2,165,257	17.600	5.42%
2008-12-23	0	28.60	28.50	28.60	27.85	29.50	842,500	24,413,277	28.977	16.88	16.82	16.88	16.44	17.41	1,427,409	17.103	-2.05%
2008-12-22	0	29.20	29.20	29.30	29.00	30.15	462,766	13,638,602	29.472	17.23	17.23	17.29	17.12	17.80	784,043	17.395	-4.42%
2008-12-19	0	30.55	30.55	30.65	28.25	31.40	4,101,862	125,551,773	30.608	18.03	18.03	18.09	16.67	18.53	6,949,598	18.066	3.56%
2008-12-18	0	29.50	29.40	29.50	28.65	30.00	2,134,580	62,466,205	29.264	17.41	17.35	17.41	16.91	17.71	3,616,522	17.272	0.34%
2008-12-17	0	29.40	28.60	29.40	27.30	29.40	5,178,620	144,799,865	27.961	17.35	16.88	17.35	16.11	17.35	8,773,900	16.503	8.09%
2008-12-16	0	27.20	27.10	27.20	26.70	27.55	3,360,147	91,294,461	27.170	16.05	16.00	16.05	15.76	16.26	5,692,944	16.036	1.87%
2008-12-15	0	26.70	26.70	26.75	25.75	26.95	5,467,100	141,674,286	25.914	15.76	15.76	15.79	15.20	15.91	9,262,658	15.295	3.09%
2008-12-12	0	25.90	25.50	25.90	25.15	25.95	3,276,000	83,827,881	25.588	15.29	15.05	15.29	14.84	15.32	5,550,377	15.103	1.97%
2008-12-11	0	25.40	25.40	25.55	25.40	26.30	4,844,982	124,693,682	25.737	14.99	14.99	15.08	14.99	15.52	8,208,632	15.191	-3.42%
2008-12-10	0	26.30	26.20	26.30	25.80	26.45	3,265,450	85,308,246	26.124	15.52	15.46	15.52	15.23	15.61	5,532,503	15.419	2.73%
2008-12-09	0	25.60	25.60	26.00	25.50	26.70	4,642,900	120,944,858	26.049	15.11	15.11	15.35	15.05	15.76	7,866,254	15.375	-1.92%
2008-12-08	0	26.10	26.05	26.10	26.05	27.15	3,285,368	86,863,469	26.439	15.41	15.38	15.41	15.38	16.02	5,566,249	15.605	-0.38%
2008-12-05	0	26.20	26.00	26.20	25.40	26.40	1,588,918	41,185,226	25.920	15.46	15.35	15.46	14.99	15.58	2,692,031	15.299	-0.38%
2008-12-04	0	26.30	26.30	26.35	26.05	26.70	1,389,400	36,542,250	26.301	15.52	15.52	15.55	15.38	15.76	2,353,997	15.523	1.15%
2008-12-03	0	26.00	26.00	26.10	25.50	26.90	2,527,500	65,512,700	25.920	15.35	15.35	15.41	15.05	15.88	4,282,228	15.299	0.00%
2008-12-02	0	26.00	25.90	26.00	25.50	26.50	2,332,450	60,395,440	25.894	15.35	15.29	15.35	15.05	15.64	3,951,764	15.283	-3.35%
2008-12-01	0	26.90	26.90	26.95	26.65	27.40	1,989,400	53,562,552	26.924	15.88	15.88	15.91	15.73	16.17	3,370,550	15.891	-1.82%
2008-11-28	0	27.40	27.40	27.50	26.70	27.80	1,509,500	41,402,800	27.428	16.17	16.17	16.23	15.76	16.41	2,557,477	16.189	2.24%
2008-11-27	0	26.80	26.80	27.10	26.70	29.30	5,051,000	142,795,250	28.271	15.82	15.82	16.00	15.76	17.29	8,557,679	16.686	-7.43%
2008-11-26	0	28.95	28.75	28.95	26.70	28.95	4,929,000	138,864,950	28.173	17.09	16.97	17.09	15.76	17.09	8,350,980	16.629	6.04%
2008-11-25	0	27.30	27.00	27.30	27.00	27.95	3,166,380	87,092,934	27.506	16.11	15.94	16.11	15.94	16.50	5,364,653	16.235	2.82%
2008-11-24	0	26.55	26.10	26.55	25.80	26.60	1,866,800	48,874,295	26.181	15.67	15.41	15.67	15.23	15.70	3,162,834	15.453	2.12%
2008-11-21	0	26.00	25.95	26.00	25.40	26.70	2,087,800	54,478,264	26.094	15.35	15.32	15.35	14.99	15.76	3,537,264	15.401	-1.70%
2008-11-20	0	26.45	26.00	26.45	25.80	26.90	1,941,664	50,731,615	26.128	15.61	15.35	15.61	15.23	15.88	3,289,673	15.421	-0.19%
2008-11-19	0	26.50	26.45	26.50	26.00	27.50	1,865,000	49,835,425	26.721	15.64	15.61	15.64	15.35	16.23	3,159,784	15.772	0.38%
2008-11-18	0	26.40	26.35	26.45	26.30	26.70	834,600	22,050,110	26.420	15.58	15.55	15.61	15.52	15.76	1,414,025	15.594	-1.12%
2008-11-17	0	26.70	26.55	26.70	26.45	27.70	1,099,700	29,643,382	26.956	15.76	15.67	15.76	15.61	16.35	1,863,172	15.910	-3.96%
2008-11-14	0	27.80	27.80	27.85	26.40	28.75	2,131,000	59,223,650	27.791	16.41	16.41	16.44	15.58	16.97	3,610,456	16.403	7.75%
2008-11-13	0	25.80	25.45	25.80	25.25	26.85	913,800	23,834,510	26.083	15.23	15.02	15.23	14.90	15.85	1,548,210	15.395	-6.52%
2008-11-12	0	27.60	26.65	27.60	26.00	27.60	2,569,000	68,532,350	26.677	16.29	15.73	16.29	15.35	16.29	4,352,540	15.745	0.36%
2008-11-11	0	27.50	27.40	27.50	27.25	28.00	1,294,500	35,797,345	27.653	16.23	16.17	16.23	16.08	16.53	2,193,212	16.322	-3.17%
2008-11-10	0	28.40	28.40	28.45	28.00	29.20	2,389,332	68,065,770	28.487	16.76	16.76	16.79	16.53	17.23	4,048,136	16.814	1.61%
2008-11-07	0	27.95	27.30	27.95	26.15	27.95	2,240,657	59,963,191	26.761	16.50	16.11	16.50	15.43	16.50	3,796,243	15.795	0.90%
2008-11-06	0	27.70	27.70	27.75	27.25	28.80	1,453,000	40,286,350	27.726	16.35	16.35	16.38	16.08	17.00	2,461,752	16.365	-5.14%
2008-11-05	0	29.20	29.15	29.20	28.35	29.40	2,785,450	81,219,308	29.158	17.23	17.21	17.23	16.73	17.35	4,719,261	17.210	6.18%
2008-11-04	0	27.50	27.35	27.50	26.50	28.00	1,080,000	29,613,000	27.419	16.23	16.14	16.23	15.64	16.53	1,829,795	16.184	0.00%
2008-11-03	0	27.50	27.50	27.55	27.00	28.75	5,393,000	150,528,425	27.912	16.23	16.23	16.26	15.94	16.97	9,137,114	16.474	-8.33%
2008-10-31	0	30.00	26.75	30.00	24.30	30.00	4,266,500	114,615,048	26.864	17.71	15.79	17.71	14.34	17.71	7,228,536	15.856	24.48%
2008-10-30	0	24.10	24.10	24.20	23.00	24.80	2,290,500	54,423,138	23.760	14.22	14.22	14.28	13.58	14.64	3,880,690	14.024	7.11%
2008-10-29	0	22.50	22.50	22.95	22.00	25.95	2,281,490	53,127,998	23.287	13.28	13.28	13.55	12.99	15.32	3,865,425	13.744	-5.46%
2008-10-28	0	23.80	23.30	23.80	20.00	23.80	2,191,555	48,691,831	22.218	14.05	13.75	14.05	11.80	14.05	3,713,052	13.114	8.43%
2008-10-27	0	21.95	21.95	22.00	21.60	25.75	3,118,843	71,371,750	22.884	12.96	12.96	12.99	12.75	15.20	5,284,114	13.507	-14.76%
2008-10-24	0	25.75	25.75	25.90	25.35	26.70	4,480,501	115,566,015	25.793	15.20	15.20	15.29	14.96	15.76	7,591,109	15.224	1.38%
2008-10-23	0	25.40	25.40	25.80	25.40	26.70	3,056,500	79,353,950	25.962	14.99	14.99	15.23	14.99	15.76	5,178,489	15.324	-5.75%
2008-10-22	0	26.95	26.60	26.95	26.60	30.00	1,452,390	40,012,113	27.549	15.91	15.70	15.91	15.70	17.71	2,460,718	16.260	0.19%
2008-10-21	0	26.90	26.90	27.30	26.85	28.50	1,898,811	52,697,199	27.753	15.88	15.88	16.11	15.85	16.82	3,217,069	16.381	-3.06%
2008-10-20	0	27.75	27.70	27.75	26.50	28.20	2,220,119	61,425,161	27.668	16.38	16.35	16.38	15.64	16.64	3,761,446	16.330	4.72%
2008-10-17	0	26.50	26.50	26.90	26.00	27.45	5,291,000	140,854,400	26.622	15.64	15.64	15.88	15.35	16.20	8,964,300	15.713	2.32%
2008-10-16	0	25.90	25.90	26.80	25.80	28.00	2,957,000	79,981,077	27.048	15.29	15.29	15.82	15.23	16.53	5,009,910	15.965	-7.17%
2008-10-15	0	27.90	27.85	27.90	27.85	29.60	1,530,500	43,653,680	28.522	16.47	16.44	16.47	16.44	17.47	2,593,056	16.835	-3.63%
2008-10-14	0	28.95	28.80	28.95	27.65	29.15	1,889,284	54,128,125	28.650	17.09	17.00	17.09	16.32	17.21	3,200,928	16.910	5.27%
2008-10-13	0	27.50	27.50	27.70	23.25	27.80	2,730,147	67,736,075	24.810	16.23	16.23	16.35	13.72	16.41	4,625,564	14.644	10.00%
2008-10-10	0	25.00	25.00	27.00	23.20	28.00	8,907,115	223,646,702	25.109	14.76	14.76	15.94	13.69	16.53	15,090,919	14.820	-4.21%
2008-10-09	0	26.10	26.10	26.50	25.20	28.00	3,740,859	100,137,809	26.769	15.41	15.41	15.64	14.87	16.53	6,337,967	15.800	-6.79%
2008-10-08	0	28.00	27.40	28.00	26.70	29.30	5,008,748	139,975,241	27.946	16.53	16.17	16.53	15.76	17.29	8,486,093	16.495	-3.11%
2008-10-06	0	28.90	28.90	29.40	28.80	30.00	4,387,900	130,418,308	29.722	17.06	17.06	17.35	17.00	17.71	7,434,219	17.543	-3.67%
2008-10-03	0	30.00	29.80	30.00	29.10	30.65	3,877,200	117,232,675	30.236	17.71	17.59	17.71	17.18	18.09	6,568,963	17.846	0.33%
2008-10-02	0	29.90	29.80	29.90	29.50	31.55	5,441,481	163,583,223	30.062	17.65	17.59	17.65	17.41	18.62	9,219,253	17.744	3.10%
2008-09-30	0	29.00	28.90	29.00	27.45	29.20	19,327,300	562,914,774	29.125	17.12	17.06	17.12	16.20	17.23	32,745,363	17.191	-0.00%
2008-09-29	0	29.20	29.20	29.40	29.00	29.95	1,032,000	30,293,862	29.355	17.12	17.12	17.23	17.00	17.56	1,760,529	17.207	-0.68%
2008-09-26	0	29.40	29.00	29.40	29.00	30.20	1,224,500	36,164,775	29.534	17.23	17.00	17.23	17.00	17.70	2,088,922	17.313	2.44%
2008-09-25	0	28.70	28.70	28.80	28.65	29.85	1,155,998	33,930,017	29.351	16.82	16.82	16.88	16.79	17.50	1,972,062	17.205	-2.38%
2008-09-24	0	29.40	29.20	29.40	28.65	30.00	2,095,500	61,325,074	29.265	17.23	17.12	17.23	16.79	17.59	3,574,795	17.155	-1.84%
2008-09-23	0	29.95	29.20	29.95	28.30	30.10	2,171,000	63,181,602	29.103	17.56	17.12	17.56	16.59	17.64	3,703,593	17.060	3.63%
2008-09-22	0	28.90	28.90	29.40	27.50	31.15	3,186,100	93,872,650	29.463	16.94	16.94	17.23	16.12	18.26	5,435,292	17.271	-0.34%
2008-09-19	0	29.00	29.00	29.40	28.70	31.15	6,137,763	180,396,859	29.391	17.00	17.00	17.23	16.82	18.26	10,470,649	17.229	9.64%
2008-09-18	0	26.45	26.15	26.45	21.95	27.50	6,906,500	168,886,595	24.453	15.50	15.33	15.50	12.87	16.12	11,782,067	14.334	4.13%
2008-09-17	0	25.40	25.40	25.50	25.15	27.90	1,937,500	50,274,075	25.948	14.89	14.89	14.95	14.74	16.35	3,305,257	15.210	-5.05%
2008-09-16	0	26.75	26.50	26.75	26.20	27.35	1,295,763	34,676,489	26.761	15.68	15.53	15.68	15.36	16.03	2,210,493	15.687	-4.46%
2008-09-12	0	28.00	27.60	28.00	26.20	28.05	1,930,400	53,340,025	27.632	16.41	16.18	16.41	15.36	16.44	3,293,145	16.197	6.06%
2008-09-11	0	26.40	26.35	26.40	25.65	27.20	1,213,335	31,959,286	26.340	15.48	15.45	15.48	15.04	15.94	2,069,875	15.440	-3.65%
2008-09-10	0	27.40	27.25	27.40	26.90	27.65	1,310,300	35,720,740	27.261	16.06	15.97	16.06	15.77	16.21	2,235,292	15.980	-3.18%
2008-09-09	0	28.30	28.00	28.05	27.05	28.35	1,293,500	36,364,250	28.113	16.59	16.41	16.44	15.86	16.62	2,206,632	16.480	0.71%
2008-09-08	0	28.10	28.05	28.10	28.00	28.70	531,000	14,982,950	28.216	16.47	16.44	16.47	16.41	16.82	905,854	16.540	0.36%
2008-09-05	0	28.00	28.00	28.15	28.00	28.90	1,109,460	31,177,167	28.101	16.41	16.41	16.50	16.41	16.94	1,892,671	16.473	-5.08%
2008-09-04	0	29.50	29.15	29.50	27.70	29.60	2,667,500	77,142,808	28.920	17.29	17.09	17.29	16.24	17.35	4,550,592	16.952	-1.50%
2008-09-03	0	29.95	29.75	29.95	28.85	29.95	1,022,500	30,439,700	29.770	17.56	17.44	17.56	16.91	17.56	1,744,323	17.451	2.92%
2008-09-02	0	29.10	29.10	29.15	28.35	29.30	528,000	15,304,325	28.985	17.06	17.06	17.09	16.62	17.18	900,736	16.991	-0.51%
2008-09-01	0	29.25	29.25	29.50	28.65	29.90	1,753,120	51,237,805	29.227	17.15	17.15	17.29	16.79	17.53	2,990,716	17.132	0.00%
2008-08-29	0	29.25	29.25	29.45	28.95	29.85	1,397,971	41,173,839	29.453	17.15	17.15	17.26	16.97	17.50	2,384,853	17.265	-0.85%
2008-08-28	0	29.50	29.30	29.50	29.00	30.15	2,525,500	74,158,813	29.364	17.29	17.18	17.29	17.00	17.67	4,308,349	17.213	2.08%
2008-08-27	0	28.90	28.80	28.90	28.55	29.10	2,232,500	64,001,800	28.668	16.94	16.88	16.94	16.74	17.06	3,808,509	16.805	1.05%
2008-08-26	0	28.60	28.60	28.75	28.30	29.50	2,097,000	59,611,950	28.427	16.76	16.76	16.85	16.59	17.29	3,577,354	16.664	0.88%
2008-08-25	0	28.35	28.30	28.35	28.00	28.60	1,832,200	52,350,696	28.573	16.62	16.59	16.62	16.41	16.76	3,125,621	16.749	-0.87%
2008-08-21	0	28.60	28.60	28.75	28.30	29.15	2,807,000	80,764,507	28.773	16.76	16.76	16.85	16.59	17.09	4,788,571	16.866	-0.69%
2008-08-20	0	28.80	28.80	28.95	28.50	29.55	1,104,300	31,760,025	28.760	16.88	16.88	16.97	16.71	17.32	1,883,868	16.859	-2.87%
2008-08-19	0	29.65	29.65	29.80	28.90	29.85	634,500	18,584,050	29.289	17.38	17.38	17.47	16.94	17.50	1,082,418	17.169	-1.17%
2008-08-18	0	30.00	30.00	30.10	29.85	30.25	644,500	19,349,700	30.023	17.59	17.59	17.64	17.50	17.73	1,099,478	17.599	0.00%
2008-08-15	0	30.00	30.00	30.05	29.05	30.20	1,668,500	49,889,925	29.901	17.59	17.59	17.61	17.03	17.70	2,846,359	17.528	0.67%
2008-08-14	0	29.80	29.70	29.80	29.30	30.20	1,560,900	46,394,432	29.723	17.47	17.41	17.47	17.18	17.70	2,662,800	17.423	-1.65%
2008-08-13	0	30.30	30.00	30.30	29.90	31.90	2,031,200	62,543,375	30.791	17.76	17.59	17.76	17.53	18.70	3,465,103	18.049	-3.81%
2008-08-12	0	31.50	30.75	31.50	29.05	31.55	3,968,814	121,498,315	30.613	18.46	18.03	18.46	17.03	18.49	6,770,554	17.945	5.18%
2008-08-11	0	29.95	29.85	29.95	28.55	30.30	2,773,000	82,931,125	29.907	17.56	17.50	17.56	16.74	17.76	4,730,569	17.531	4.72%
2008-08-08	0	28.60	28.55	28.60	27.70	29.40	1,582,500	45,772,700	28.924	16.76	16.74	16.76	16.24	17.23	2,699,648	16.955	-0.17%
2008-08-07	0	28.65	28.50	28.65	27.05	29.00	2,091,000	59,924,125	28.658	16.79	16.71	16.79	15.86	17.00	3,567,118	16.799	3.43%
2008-08-05	0	27.70	27.40	27.70	27.35	27.90	497,823	13,766,410	27.653	16.24	16.06	16.24	16.03	16.35	849,256	16.210	-1.07%
2008-08-04	0	28.00	27.70	28.00	27.55	28.60	517,000	14,455,400	27.960	16.41	16.24	16.41	16.15	16.76	881,970	16.390	-2.95%
2008-08-01	0	28.85	28.85	29.00	28.70	29.55	617,000	17,951,100	29.094	16.91	16.91	17.00	16.82	17.32	1,052,564	17.055	-2.53%
2008-07-31	0	29.60	29.35	29.60	29.10	30.05	1,056,000	31,396,650	29.732	17.35	17.20	17.35	17.06	17.61	1,801,472	17.428	-0.50%
2008-07-30	0	29.75	29.50	29.75	28.55	29.75	1,488,100	43,685,630	29.357	17.44	17.29	17.44	16.74	17.44	2,538,608	17.208	4.39%
2008-07-29	0	28.50	28.50	28.55	28.00	28.90	903,000	25,645,935	28.401	16.71	16.71	16.74	16.41	16.94	1,540,463	16.648	-0.18%
2008-07-28	0	28.55	28.55	28.65	28.00	28.80	333,500	9,525,850	28.563	16.74	16.74	16.79	16.41	16.88	568,931	16.743	2.88%
2008-07-25	0	27.75	27.75	28.00	27.00	28.00	870,050	24,101,949	27.702	16.27	16.27	16.41	15.83	16.41	1,484,252	16.238	-0.54%
2008-07-24	0	27.90	27.85	27.90	27.70	28.05	2,669,000	74,654,525	27.971	16.35	16.33	16.35	16.24	16.44	4,553,151	16.396	0.54%
2008-07-23	0	27.75	27.75	27.80	27.50	27.90	663,500	18,373,650	27.692	16.27	16.27	16.30	16.12	16.35	1,131,890	16.233	2.02%
2008-07-22	0	27.20	27.20	27.50	27.20	28.05	2,037,000	56,074,900	27.528	15.94	15.94	16.12	15.94	16.44	3,474,998	16.137	-2.68%
2008-07-21	0	27.95	27.95	28.00	27.65	28.25	935,780	26,192,863	27.990	16.38	16.38	16.41	16.21	16.56	1,596,384	16.408	0.36%
2008-07-18	0	27.85	27.85	28.00	27.80	28.30	1,436,500	40,220,410	27.999	16.33	16.33	16.41	16.30	16.59	2,450,581	16.413	-0.54%
2008-07-17	0	28.00	27.95	28.00	27.80	28.30	2,424,700	67,874,650	27.993	16.41	16.38	16.41	16.30	16.59	4,136,390	16.409	0.36%
2008-07-16	0	27.90	27.90	27.95	26.35	28.45	2,005,500	55,798,274	27.823	16.35	16.35	16.38	15.45	16.68	3,421,261	16.309	1.82%
2008-07-15	0	27.40	27.20	27.40	26.55	27.70	821,000	22,247,977	27.099	16.06	15.94	16.06	15.56	16.24	1,400,576	15.885	-0.54%
2008-07-14	0	27.55	27.40	27.55	27.25	27.95	526,000	14,504,800	27.576	16.15	16.06	16.15	15.97	16.38	897,324	16.165	-1.61%
2008-07-11	0	28.00	27.85	28.00	27.45	28.50	1,360,950	37,954,885	27.889	16.41	16.33	16.41	16.09	16.71	2,321,698	16.348	1.08%
2008-07-10	0	27.70	27.70	27.80	26.25	29.15	2,177,700	60,430,980	27.750	16.24	16.24	16.30	15.39	17.09	3,715,023	16.267	6.54%
2008-07-09	0	26.00	25.65	26.00	25.20	26.60	2,407,000	61,961,075	25.742	15.24	15.04	15.24	14.77	15.59	4,106,195	15.090	4.00%
2008-07-08	0	25.00	24.95	25.00	24.70	25.05	767,500	19,107,550	24.896	14.65	14.63	14.65	14.48	14.68	1,309,308	14.594	-0.20%
2008-07-07	0	25.05	24.95	25.05	24.45	25.10	781,000	19,501,950	24.970	14.68	14.63	14.68	14.33	14.71	1,332,338	14.637	1.83%
2008-07-04	0	24.60	24.60	24.70	24.50	24.85	1,179,100	29,067,270	24.652	14.42	14.42	14.48	14.36	14.57	2,011,473	14.451	-0.20%
2008-07-03	0	24.65	24.60	24.65	24.30	25.20	406,000	10,002,895	24.638	14.45	14.42	14.45	14.24	14.77	692,611	14.442	0.00%
2008-07-02	0	24.65	24.65	24.70	24.60	25.10	1,921,470	47,583,137	24.764	14.45	14.45	14.48	14.42	14.71	3,277,910	14.516	-3.33%
2008-06-30	0	25.50	25.40	25.50	25.20	25.75	2,800,200	71,390,760	25.495	14.95	14.89	14.95	14.77	15.09	4,776,970	14.945	0.79%
2008-06-27	0	25.30	25.25	25.30	24.80	25.65	3,488,000	87,512,758	25.090	14.83	14.80	14.83	14.54	15.04	5,950,315	14.707	-3.44%
2008-06-26	0	26.20	26.10	26.20	25.90	27.10	1,079,620	28,470,884	26.371	15.36	15.30	15.36	15.18	15.89	1,841,766	15.458	-2.96%
2008-06-25	0	27.00	27.00	27.15	25.50	27.30	480,470	12,755,946	26.549	15.83	15.83	15.91	14.95	16.00	819,652	15.563	5.88%
2008-06-24	0	25.50	25.50	25.60	25.30	26.20	1,279,000	32,748,575	25.605	14.95	14.95	15.01	14.83	15.36	2,181,896	15.009	-1.54%
2008-06-23	0	25.90	25.90	26.30	25.20	26.40	737,074	19,100,206	25.914	15.18	15.18	15.42	14.77	15.48	1,257,403	15.190	-3.00%
2008-06-20	0	26.70	26.70	26.90	26.50	27.35	565,500	15,137,750	26.769	15.65	15.65	15.77	15.53	16.03	964,708	15.692	-0.37%
2008-06-19	0	26.80	26.80	27.20	26.45	27.35	933,500	25,048,050	26.832	15.71	15.71	15.94	15.50	16.03	1,592,494	15.729	-2.55%
2008-06-18	0	27.90	27.85	27.90	27.20	28.25	1,623,500	45,165,150	27.820	16.12	16.09	16.12	15.72	16.32	2,809,877	16.074	1.64%
2008-06-17	0	27.45	27.45	27.55	27.10	27.60	1,348,000	37,042,450	27.480	15.86	15.86	15.92	15.66	15.95	2,333,054	15.877	-0.18%
2008-06-16	0	27.50	27.40	27.50	27.10	28.20	1,149,000	31,726,250	27.612	15.89	15.83	15.89	15.66	16.29	1,988,635	15.954	0.36%
2008-06-13	0	27.40	27.40	27.50	26.90	27.75	1,106,000	30,367,325	27.457	15.83	15.83	15.89	15.54	16.03	1,914,212	15.864	2.05%
2008-06-12	0	26.85	26.85	26.90	26.05	27.70	3,690,500	100,552,925	27.246	15.51	15.51	15.54	15.05	16.00	6,387,342	15.743	-4.11%
2008-06-11	0	28.00	27.80	28.00	26.80	28.50	2,558,500	70,975,457	27.741	16.18	16.06	16.18	15.48	16.47	4,428,131	16.028	1.45%
2008-06-10	0	27.60	27.60	27.65	27.10	28.50	4,074,527	112,519,433	27.615	15.95	15.95	15.98	15.66	16.47	7,051,998	15.956	-6.91%
2008-06-06	0	29.65	29.60	29.65	29.30	29.95	1,337,000	39,643,775	29.651	17.13	17.10	17.13	16.93	17.30	2,314,016	17.132	1.54%
2008-06-05	0	29.20	29.15	29.20	28.90	29.65	1,646,000	48,042,650	29.188	16.87	16.84	16.87	16.70	17.13	2,848,819	16.864	-0.17%
2008-06-04	0	29.25	29.15	29.25	29.00	29.55	794,552	23,210,508	29.212	16.90	16.84	16.90	16.76	17.07	1,375,173	16.878	-1.52%
2008-06-03	0	29.70	29.70	29.75	29.10	29.95	746,174	22,118,441	29.642	17.16	17.16	17.19	16.81	17.30	1,291,443	17.127	-1.33%
2008-06-02	0	30.10	30.00	30.10	29.65	30.60	2,866,265	85,879,968	29.962	17.39	17.33	17.39	17.13	17.68	4,960,796	17.312	4.51%
2008-05-30	0	28.80	28.05	28.80	28.80	30.25	1,669,555	49,430,118	29.607	16.64	16.21	16.64	16.64	17.48	2,889,587	17.106	-4.32%
2008-05-29	0	30.10	30.10	30.15	30.00	31.00	872,100	26,378,655	30.247	17.39	17.39	17.42	17.33	17.91	1,509,389	17.476	-1.47%
2008-05-28	0	30.55	30.45	30.55	30.25	30.80	968,500	29,567,500	30.529	17.65	17.59	17.65	17.48	17.80	1,676,234	17.639	0.00%
2008-05-27	0	30.55	30.50	30.55	30.10	31.80	1,198,000	37,053,375	30.929	17.65	17.62	17.65	17.39	18.37	2,073,442	17.870	-3.02%
2008-05-26	0	31.50	31.25	31.50	29.60	32.15	1,811,000	56,673,782	31.294	18.20	18.06	18.20	17.10	18.58	3,134,393	18.081	2.27%
2008-05-23	0	30.80	30.65	30.80	30.60	32.80	776,341	24,707,883	31.826	17.80	17.71	17.80	17.68	18.95	1,343,654	18.389	-2.22%
2008-05-22	0	31.50	31.25	31.50	30.70	31.90	603,500	18,922,501	31.355	18.20	18.06	18.20	17.74	18.43	1,044,509	18.116	-2.02%
2008-05-21	0	32.15	32.05	32.20	31.65	32.80	1,344,000	43,301,721	32.219	18.58	18.52	18.60	18.29	18.95	2,326,131	18.615	1.26%
2008-05-20	0	31.75	31.70	31.75	31.35	32.30	748,710	23,779,872	31.761	18.34	18.32	18.34	18.11	18.66	1,295,832	18.351	-0.78%
2008-05-19	0	32.00	31.95	32.15	31.25	32.25	1,378,500	44,188,325	32.055	18.49	18.46	18.58	18.06	18.63	2,385,842	18.521	1.11%
2008-05-16	0	31.65	31.65	31.80	31.55	32.00	889,557	28,263,365	31.772	18.29	18.29	18.37	18.23	18.49	1,539,603	18.358	0.48%
2008-05-15	0	31.50	31.30	31.50	31.05	31.70	1,049,000	33,001,050	31.460	18.20	18.08	18.20	17.94	18.32	1,815,559	18.177	0.48%
2008-05-14	0	31.35	31.25	31.40	30.40	31.45	970,100	30,029,570	30.955	18.11	18.06	18.14	17.56	18.17	1,679,003	17.885	1.62%
2008-05-13	0	30.85	30.80	30.85	29.55	30.95	1,557,750	47,191,812	30.295	17.82	17.80	17.82	17.07	17.88	2,696,080	17.504	2.83%
2008-05-09	0	30.00	29.95	30.00	29.70	30.65	3,624,500	109,489,118	30.208	17.33	17.30	17.33	17.16	17.71	6,273,113	17.454	-2.12%
2008-05-08	0	30.65	30.65	30.70	30.35	31.45	1,630,970	50,234,044	30.800	17.71	17.71	17.74	17.54	18.17	2,822,806	17.796	-1.92%
2008-05-07	0	31.25	31.20	31.35	31.00	33.25	1,071,159	33,922,890	31.669	18.06	18.03	18.11	17.91	19.21	1,853,911	18.298	-5.16%
2008-05-06	0	32.95	32.90	32.95	32.55	33.60	767,500	25,352,715	33.033	19.04	19.01	19.04	18.81	19.41	1,328,353	19.086	-0.75%
2008-05-05	0	33.20	33.10	33.20	32.45	33.25	1,399,480	46,042,716	32.900	19.18	19.12	19.18	18.75	19.21	2,422,154	19.009	2.47%
2008-05-02	0	32.40	32.40	32.50	31.80	32.60	2,054,731	66,229,632	32.233	18.72	18.72	18.78	18.37	18.84	3,556,231	18.624	1.09%
2008-04-30	0	32.05	31.90	32.00	31.60	32.80	2,587,500	83,026,201	32.087	18.52	18.43	18.49	18.26	18.95	4,478,322	18.540	-2.29%
2008-04-29	0	32.80	32.35	32.95	32.30	33.20	661,000	21,602,050	32.681	18.95	18.69	19.04	18.66	19.18	1,144,027	18.882	1.55%
2008-04-28	0	32.30	32.30	32.75	32.00	33.25	407,000	13,285,475	32.642	18.66	18.66	18.92	18.49	19.21	704,416	18.860	-1.97%
2008-04-25	0	32.95	32.95	33.20	32.80	33.65	1,431,000	47,687,718	33.325	19.04	19.04	19.18	18.95	19.44	2,476,707	19.254	-0.45%
2008-04-24	0	33.10	33.10	33.15	32.85	34.20	1,957,846	65,456,186	33.433	19.12	19.12	19.15	18.98	19.76	3,388,547	19.317	0.30%
2008-04-23	0	33.00	32.95	33.00	32.95	33.55	719,500	23,902,675	33.221	19.07	19.04	19.07	19.04	19.38	1,245,276	19.195	-0.15%
2008-04-22	0	33.05	32.90	33.10	32.05	33.20	826,273	27,292,593	33.031	19.10	19.01	19.12	18.52	19.18	1,430,074	19.085	1.23%
2008-04-21	0	32.65	32.50	32.70	31.85	33.65	1,600,500	52,910,075	33.058	18.86	18.78	18.89	18.40	19.44	2,770,070	19.101	2.19%
2008-04-18	0	31.95	31.40	31.80	31.05	32.45	729,000	23,205,375	31.832	18.46	18.14	18.37	17.94	18.75	1,261,719	18.392	-1.69%
2008-04-17	0	32.50	32.05	32.40	32.00	33.25	1,067,000	34,649,475	32.474	18.78	18.52	18.72	18.49	19.21	1,846,713	18.763	0.00%
2008-04-16	0	32.50	32.15	32.50	31.70	33.15	1,211,500	38,727,407	31.966	18.78	18.58	18.78	18.32	19.15	2,096,807	18.470	0.78%
2008-04-15	0	32.25	32.00	32.25	30.25	32.40	1,773,243	56,134,032	31.656	18.63	18.49	18.63	17.48	18.72	3,069,045	18.290	3.86%
2008-04-14	0	31.05	30.90	31.00	30.65	33.10	2,093,000	65,195,875	31.149	17.94	17.85	17.91	17.71	19.12	3,622,465	17.998	-7.31%
2008-04-11	0	33.50	33.30	33.45	32.80	33.95	1,589,000	52,887,075	33.283	19.36	19.24	19.33	18.95	19.62	2,750,166	19.231	0.00%
2008-04-10	0	33.50	33.20	33.55	32.70	33.90	2,367,481	78,876,654	33.317	19.36	19.18	19.38	18.89	19.59	4,097,524	19.250	2.92%
2008-04-09	0	32.55	32.50	32.75	31.40	32.90	1,599,362	51,666,595	32.305	18.81	18.78	18.92	18.14	19.01	2,768,100	18.665	-1.36%
2008-04-08	0	33.00	32.95	33.00	32.40	33.65	905,044	29,772,569	32.896	19.07	19.04	19.07	18.72	19.44	1,566,407	19.007	-0.90%
2008-04-07	0	33.30	33.30	33.60	32.45	34.30	1,220,800	40,848,615	33.461	19.24	19.24	19.41	18.75	19.82	2,112,903	19.333	1.83%
2008-04-03	0	32.70	32.45	32.95	32.35	33.20	1,194,166	38,867,370	32.548	18.89	18.75	19.04	18.69	19.18	2,066,806	18.806	-2.24%
2008-04-02	0	33.45	33.05	33.45	32.10	33.60	1,895,050	62,201,130	32.823	19.33	19.10	19.33	18.55	19.41	3,279,863	18.965	4.86%
2008-04-01	0	31.90	31.20	31.90	29.00	31.95	1,673,500	51,596,250	30.831	18.43	18.03	18.43	16.76	18.46	2,896,414	17.814	7.41%
2008-03-31	0	29.70	29.45	29.70	28.50	30.20	1,104,500	32,566,925	29.486	17.16	17.02	17.16	16.47	17.45	1,911,616	17.036	0.00%
2008-03-28	0	29.70	29.75	29.80	28.00	29.75	1,089,918	31,710,751	29.095	17.16	17.19	17.22	16.18	17.19	1,886,378	16.810	3.66%
2008-03-27	0	28.65	28.15	28.70	27.50	28.95	1,195,510	33,657,905	28.154	16.55	16.26	16.58	15.89	16.73	2,069,132	16.267	0.88%
2008-03-26	0	28.40	28.40	28.50	27.70	29.20	759,500	21,556,200	28.382	16.41	16.41	16.47	16.00	16.87	1,314,507	16.399	-2.74%
2008-03-25	0	29.20	28.75	29.25	26.10	29.25	3,255,500	88,325,350	27.131	16.87	16.61	16.90	15.08	16.90	5,634,465	15.676	9.36%
2008-03-20	0	26.70	26.50	26.70	24.50	28.40	3,630,500	98,072,925	27.014	15.43	15.31	15.43	14.16	16.41	6,283,497	15.608	-6.32%
2008-03-19	0	28.50	28.50	28.55	27.00	28.55	2,383,780	66,739,809	27.997	16.47	16.47	16.50	15.60	16.50	4,125,733	16.176	6.54%
2008-03-18	0	26.75	26.00	26.85	23.00	26.85	3,138,000	77,559,875	24.716	15.46	15.02	15.51	13.29	15.51	5,431,102	14.281	-0.37%
2008-03-17	0	26.85	26.80	26.85	26.10	29.00	2,338,097	64,532,412	27.600	15.51	15.48	15.51	15.08	16.76	4,046,667	15.947	-10.20%
2008-03-14	0	29.90	29.50	29.65	29.20	30.90	1,292,119	38,618,647	29.888	17.28	17.04	17.13	16.87	17.85	2,236,338	17.269	-0.33%
2008-03-13	0	30.00	29.70	30.20	29.05	30.30	3,632,111	107,511,265	29.600	17.33	17.16	17.45	16.78	17.51	6,286,286	17.103	-2.12%
2008-03-12	0	30.65	30.50	30.60	30.30	31.00	1,876,458	57,574,070	30.682	17.71	17.62	17.68	17.51	17.91	3,247,685	17.728	4.97%
2008-03-11	0	29.20	29.10	30.05	27.60	30.10	2,766,635	81,620,407	29.502	16.87	16.81	17.36	15.95	17.39	4,788,361	17.046	0.52%
2008-03-10	0	29.05	28.90	29.00	28.30	29.80	1,092,564	31,538,132	28.866	16.78	16.70	16.76	16.35	17.22	1,890,958	16.678	-2.68%
2008-03-07	0	29.85	29.80	29.90	29.20	31.10	1,287,500	38,840,400	30.167	17.25	17.22	17.28	16.87	17.97	2,228,344	17.430	-6.43%
2008-03-06	0	31.90	31.40	31.90	30.70	32.05	1,944,600	60,479,050	31.101	18.43	18.14	18.43	17.74	18.52	3,365,621	17.970	3.57%
2008-03-05	0	30.80	30.70	30.80	30.00	32.15	2,032,400	62,202,575	30.605	17.80	17.74	17.80	17.33	18.58	3,517,582	17.683	-4.20%
2008-03-04	0	32.15	32.50	32.55	31.20	32.50	1,615,510	51,124,311	31.646	18.58	18.78	18.81	18.03	18.78	2,796,048	18.284	0.00%
2008-03-03	0	32.15	32.10	32.15	31.45	32.50	1,192,000	38,301,737	32.132	18.58	18.55	18.58	18.17	18.78	2,063,057	18.566	-2.13%
2008-02-29	0	32.85	32.50	32.55	31.00	32.95	4,216,000	136,068,334	32.274	18.98	18.78	18.81	17.91	19.04	7,296,853	18.648	3.30%
2008-02-28	0	31.80	31.80	31.85	31.60	33.90	5,103,000	165,867,000	32.504	18.37	18.37	18.40	18.26	19.59	8,832,030	18.780	-6.33%
2008-02-27	0	33.95	33.80	33.90	33.30	34.75	3,370,000	115,397,900	34.243	19.62	19.53	19.59	19.24	20.08	5,832,636	19.785	0.89%
2008-02-26	0	33.65	33.10	33.80	32.35	33.80	1,987,000	65,264,308	32.846	19.44	19.12	19.53	18.69	19.53	3,439,005	18.978	2.91%
2008-02-25	0	32.70	32.65	32.70	31.80	34.50	1,418,000	46,065,398	32.486	18.89	18.86	18.89	18.37	19.93	2,454,207	18.770	-2.53%
2008-02-22	0	33.55	33.55	33.60	32.00	34.00	2,168,040	71,170,040	32.827	19.38	19.38	19.41	18.49	19.64	3,752,341	18.967	-1.32%
2008-02-21	0	34.00	34.00	34.10	33.80	35.30	1,360,000	47,260,900	34.751	19.64	19.64	19.70	19.53	20.40	2,353,824	20.078	-1.16%
2008-02-20	0	34.40	34.10	34.40	33.70	37.70	2,137,400	75,821,620	35.474	19.88	19.70	19.88	19.47	21.78	3,699,311	20.496	-4.58%
2008-02-19	0	36.05	35.80	36.00	35.00	36.45	1,724,000	61,937,900	35.927	20.83	20.68	20.80	20.22	21.06	2,983,817	20.758	-0.55%
2008-02-18	0	36.25	36.15	36.25	36.00	36.65	536,000	19,394,297	36.183	20.94	20.89	20.94	20.80	21.18	927,683	20.906	0.14%
2008-02-15	0	36.20	36.20	36.25	36.00	37.60	824,000	30,092,500	36.520	20.92	20.92	20.94	20.80	21.72	1,426,140	21.101	0.56%
2008-02-14	0	36.00	36.00	36.40	34.50	37.00	1,150,000	41,793,476	36.342	20.80	20.80	21.03	19.93	21.38	1,990,365	20.998	3.45%
2008-02-13	0	34.80	34.80	35.20	33.90	35.80	2,342,000	82,154,100	35.079	20.11	20.11	20.34	19.59	20.68	4,053,423	20.268	2.05%
2008-02-12	0	34.10	34.10	34.50	33.65	34.80	906,000	31,006,200	34.223	19.70	19.70	19.93	19.44	20.11	1,568,062	19.774	0.44%
2008-02-11	0	33.95	33.40	33.95	33.45	35.80	546,000	18,696,800	34.243	19.62	19.30	19.62	19.33	20.68	944,991	19.785	-3.69%
2008-02-06	0	35.25	35.10	35.25	34.65	35.40	482,647	16,929,463	35.076	20.37	20.28	20.37	20.02	20.45	835,343	20.266	-2.62%
2008-02-05	0	36.20	35.75	36.20	35.70	36.30	1,448,743	52,097,847	35.961	20.92	20.66	20.92	20.63	20.97	2,507,416	20.778	1.97%
2008-02-04	0	35.50	35.50	35.60	34.20	36.00	1,346,240	47,737,776	35.460	20.51	20.51	20.57	19.76	20.80	2,330,008	20.488	5.81%
2008-02-01	0	33.55	33.50	33.55	32.65	33.60	2,162,000	71,169,236	32.918	19.38	19.36	19.38	18.86	19.41	3,741,887	19.020	2.76%
2008-01-31	0	32.65	32.80	32.85	31.20	32.90	3,103,200	99,182,560	31.961	18.86	18.95	18.98	18.03	19.01	5,370,871	18.467	0.77%
2008-01-30	0	32.40	32.30	32.40	31.80	34.20	1,846,000	60,609,500	32.833	18.72	18.66	18.72	18.37	19.76	3,194,969	18.970	-1.37%
2008-01-29	0	32.85	32.35	32.85	32.50	33.90	2,241,000	73,829,700	32.945	18.98	18.69	18.98	18.78	19.59	3,878,617	19.035	1.70%
2008-01-28	0	32.30	32.30	32.35	31.95	33.35	1,922,000	62,309,900	32.419	18.66	18.66	18.69	18.46	19.27	3,326,506	18.731	-7.45%
2008-01-25	0	34.90	34.05	34.10	32.00	35.00	2,204,000	74,331,700	33.726	20.16	19.67	19.70	18.49	20.22	3,814,579	19.486	9.06%
2008-01-24	0	32.00	32.00	32.15	31.30	32.95	2,344,545	75,620,312	32.254	18.49	18.49	18.58	18.08	19.04	4,057,827	18.636	-2.88%
2008-01-23	0	32.95	32.65	32.95	31.45	34.95	3,897,153	127,894,828	32.818	19.04	18.86	19.04	18.17	20.19	6,745,008	18.961	-0.75%
2008-01-22	0	33.20	33.15	33.20	29.65	33.25	2,440,190	78,946,292	32.353	19.18	19.15	19.18	17.13	19.21	4,223,365	18.693	-5.14%
2008-01-21	0	35.00	34.20	35.00	33.00	35.50	1,755,486	60,049,565	34.207	20.22	19.76	20.22	19.07	20.51	3,038,312	19.764	-1.69%
2008-01-18	0	35.60	35.50	35.60	34.50	35.90	1,710,952	60,057,029	35.102	20.57	20.51	20.57	19.93	20.74	2,961,235	20.281	-1.39%
2008-01-17	0	36.10	36.25	36.35	32.60	36.25	2,954,767	101,166,449	34.238	20.86	20.94	21.00	18.84	20.94	5,113,971	19.782	3.00%
2008-01-16	0	35.05	35.05	35.10	34.70	36.00	1,641,000	57,951,799	35.315	20.25	20.25	20.28	20.05	20.80	2,840,165	20.404	-2.64%
2008-01-15	0	36.00	36.20	36.35	35.05	37.80	1,581,610	57,132,504	36.123	20.80	20.92	21.00	20.25	21.84	2,737,376	20.871	-2.70%
2008-01-14	0	37.00	37.00	37.35	37.00	39.00	1,648,000	63,092,178	38.284	21.38	21.38	21.58	21.38	22.53	2,852,280	22.120	-4.02%
2008-01-11	0	38.55	38.50	38.95	38.20	39.70	2,114,005	82,163,147	38.866	22.27	22.24	22.50	22.07	22.94	3,658,820	22.456	1.45%
2008-01-10	0	38.00	38.00	38.25	37.65	39.40	1,238,042	47,374,755	38.266	21.96	21.96	22.10	21.75	22.76	2,142,744	22.109	-2.19%
2008-01-09	0	38.85	38.85	39.00	37.60	39.35	1,670,300	64,527,930	38.633	22.45	22.45	22.53	21.72	22.74	2,890,876	22.321	-1.15%
2008-01-08	0	39.30	39.20	39.50	39.20	40.45	3,923,320	155,701,519	39.686	22.71	22.65	22.82	22.65	23.37	6,790,296	22.930	0.26%
2008-01-07	0	39.20	39.20	39.60	37.80	39.95	5,036,510	197,453,508	39.204	22.65	22.65	22.88	21.84	23.08	8,716,953	22.652	1.95%
2008-01-04	0	38.45	38.05	38.15	35.80	38.50	5,857,420	216,243,764	36.918	22.22	21.98	22.04	20.68	22.24	10,137,745	21.331	4.77%
2008-01-03	0	36.70	36.50	36.80	35.80	37.40	2,242,000	82,308,700	36.712	21.20	21.09	21.26	20.68	21.61	3,880,347	21.212	1.10%
2008-01-02	0	36.30	36.10	36.25	35.90	36.80	1,388,000	50,498,700	36.382	20.97	20.86	20.94	20.74	21.26	2,402,285	21.021	-2.02%
2007-12-31	0	37.05	36.15	37.05	34.55	37.30	2,173,333	77,214,555	35.528	21.41	20.89	21.41	19.96	21.55	3,761,502	20.528	4.07%
2007-12-28	0	35.60	35.50	35.60	35.45	36.25	606,400	21,789,460	35.932	20.57	20.51	20.57	20.48	20.94	1,049,528	20.761	-1.39%
2007-12-27	0	36.10	36.10	36.15	35.80	36.70	1,207,557	43,696,729	36.186	20.86	20.86	20.89	20.68	21.20	2,089,982	20.908	-1.37%
2007-12-24	0	36.60	36.80	37.00	36.00	37.10	739,340	26,985,580	36.500	21.15	21.26	21.38	20.80	21.44	1,279,615	21.089	0.55%
2007-12-21	0	36.40	36.05	36.40	35.80	36.60	1,404,450	50,615,242	36.039	21.03	20.83	21.03	20.68	21.15	2,430,755	20.823	1.68%
2007-12-20	0	35.80	35.70	35.80	35.05	36.20	2,003,000	70,950,800	35.422	20.68	20.63	20.68	20.25	20.92	3,466,697	20.466	-2.98%
2007-12-19	0	36.90	36.75	37.00	35.00	37.60	1,573,000	57,828,400	36.763	21.32	21.23	21.38	20.22	21.72	2,722,474	21.241	5.43%
2007-12-18	0	35.00	34.75	35.00	33.65	36.90	3,094,000	108,612,778	35.104	20.22	20.08	20.22	19.44	21.32	5,354,949	20.283	0.00%
2007-12-17	0	35.00	35.00	35.80	34.00	36.45	2,484,200	87,246,180	35.120	20.22	20.22	20.68	19.64	21.06	4,299,536	20.292	-3.98%
2007-12-14	0	36.45	36.30	36.60	35.40	37.00	2,099,482	76,527,874	36.451	21.06	20.97	21.15	20.45	21.38	3,633,684	21.061	0.14%
2007-12-13	0	36.40	36.30	36.60	35.30	38.90	3,547,098	131,178,193	36.982	21.03	20.97	21.15	20.40	22.48	6,139,149	21.367	-6.31%
2007-12-12	0	38.85	38.70	38.95	38.50	40.30	2,733,700	108,570,160	39.715	22.45	22.36	22.50	22.24	23.28	4,731,358	22.947	-2.75%
2007-12-11	0	39.95	39.95	40.00	38.20	40.00	1,865,952	72,687,228	38.955	23.08	23.08	23.11	22.07	23.11	3,229,501	22.507	2.44%
2007-12-10	0	39.00	38.85	39.00	38.80	42.30	1,972,000	78,072,000	39.590	22.53	22.45	22.53	22.42	24.44	3,413,044	22.875	-4.99%
2007-12-07	0	41.05	40.05	41.20	39.65	42.00	1,405,000	57,819,050	41.152	23.72	23.14	23.80	22.91	24.27	2,431,707	23.777	-0.12%
2007-12-06	0	41.10	41.10	41.25	40.10	43.95	2,080,000	85,514,200	41.113	23.75	23.75	23.83	23.17	25.39	3,599,965	23.754	2.37%
2007-12-05	0	40.15	40.50	41.00	38.30	40.50	1,945,698	76,004,924	39.063	23.20	23.40	23.69	22.13	23.40	3,367,522	22.570	1.01%
2007-12-04	0	39.75	39.70	39.75	39.25	40.15	1,379,880	54,711,796	39.650	22.97	22.94	22.97	22.68	23.20	2,388,231	22.909	-0.75%
2007-12-03	0	40.05	40.00	40.15	39.50	40.80	3,428,003	137,759,098	40.186	23.14	23.11	23.20	22.82	23.57	5,933,025	23.219	2.56%
2007-11-30	0	39.05	38.60	39.70	38.00	39.95	2,781,613	109,129,184	39.232	22.56	22.30	22.94	21.96	23.08	4,814,284	22.668	1.30%
2007-11-29	0	38.55	38.60	38.65	36.85	38.80	4,308,340	162,062,392	37.616	22.27	22.30	22.33	21.29	22.42	7,456,671	21.734	1.45%
2007-11-28	0	38.00	37.30	38.00	35.30	38.75	3,662,000	137,139,000	37.449	21.96	21.55	21.96	20.40	22.39	6,338,016	21.638	6.74%
2007-11-27	0	35.60	35.15	35.65	33.00	35.65	1,608,504	55,523,646	34.519	20.57	20.31	20.60	19.07	20.60	2,783,922	19.944	2.89%
2007-11-26	0	34.60	34.50	34.85	34.20	36.40	2,451,003	85,669,679	34.953	19.99	19.93	20.14	19.76	21.03	4,242,080	20.195	0.87%
2007-11-23	0	34.30	34.30	34.60	33.90	35.60	4,030,330	139,327,852	34.570	19.82	19.82	19.99	19.59	20.57	6,975,504	19.974	-4.72%
2007-11-22	0	36.00	36.00	36.05	35.80	37.40	3,034,000	110,913,710	36.557	20.80	20.80	20.83	20.68	21.61	5,251,103	21.122	-6.01%
2007-11-21	0	38.30	37.25	38.40	36.60	39.30	2,561,120	95,691,280	37.363	22.13	21.52	22.19	21.15	22.71	4,432,665	21.588	-2.54%
2007-11-20	0	39.30	39.30	39.80	33.80	39.80	2,911,400	106,445,580	36.562	22.71	22.71	23.00	19.53	23.00	5,038,913	21.125	5.93%
2007-11-19	0	37.10	37.10	37.55	36.90	38.50	2,096,001	78,536,338	37.470	21.44	21.44	21.70	21.32	22.24	3,627,659	21.649	-4.26%
2007-11-16	0	38.75	38.65	39.00	38.45	39.05	2,217,090	85,972,604	38.777	22.39	22.33	22.53	22.22	22.56	3,837,234	22.405	-2.52%
2007-11-15	0	39.75	38.85	39.80	37.85	40.00	3,709,591	143,295,249	38.628	22.97	22.45	23.00	21.87	23.11	6,420,384	22.319	-0.62%
2007-11-14	0	40.00	40.00	40.40	37.95	42.00	3,784,000	146,812,142	38.798	23.11	23.11	23.34	21.93	24.27	6,549,168	22.417	6.52%
2007-11-13	0	37.55	37.50	37.55	34.00	38.00	3,500,000	125,658,208	35.902	21.70	21.67	21.70	19.64	21.96	6,057,634	20.744	2.46%
2007-11-12	0	36.65	36.60	36.65	36.20	39.05	2,997,900	111,510,630	37.196	21.18	21.15	21.18	20.92	22.56	5,188,623	21.491	-6.51%
2007-11-09	0	39.20	39.20	39.55	39.00	40.60	2,870,257	114,909,677	40.035	22.65	22.65	22.85	22.53	23.46	4,967,705	23.131	-3.57%
2007-11-08	0	40.65	40.60	40.65	39.50	41.05	2,703,000	109,610,234	40.551	23.49	23.46	23.49	22.82	23.72	4,678,224	23.430	-3.90%
2007-11-07	0	42.30	41.80	42.20	41.30	44.90	1,474,000	63,362,600	42.987	24.44	24.15	24.38	23.86	25.94	2,551,129	24.837	-1.63%
2007-11-06	0	43.00	43.15	43.20	40.60	43.45	3,273,440	136,550,540	41.715	24.84	24.93	24.96	23.46	25.10	5,665,515	24.102	-1.15%
2007-11-05	0	43.50	42.85	43.50	41.65	47.20	2,652,000	118,707,600	44.762	25.13	24.76	25.13	24.06	27.27	4,589,956	25.862	-6.15%
2007-11-02	0	46.35	46.20	46.35	46.15	47.55	1,403,948	65,374,990	46.565	26.78	26.69	26.78	26.66	27.47	2,429,887	26.905	-3.03%
2007-11-01	0	47.80	47.70	47.80	47.45	48.30	1,968,500	94,089,250	47.797	27.62	27.56	27.62	27.42	27.91	3,406,986	27.617	0.21%
2007-10-31	0	47.70	47.60	47.75	46.70	47.90	3,086,700	146,967,753	47.613	27.56	27.50	27.59	26.98	27.68	5,342,314	27.510	0.21%
2007-10-30	0	47.60	47.60	47.65	45.65	48.00	2,419,600	114,221,946	47.207	27.50	27.50	27.53	26.38	27.73	4,187,729	27.275	-0.52%
2007-10-29	0	47.85	47.80	48.00	46.20	48.20	2,413,000	114,734,200	47.548	27.65	27.62	27.73	26.69	27.85	4,176,306	27.473	1.06%
2007-10-26	0	47.35	47.00	47.35	47.00	48.05	3,962,472	188,131,806	47.478	27.36	27.16	27.36	27.16	27.76	6,858,059	27.432	0.74%
2007-10-25	0	47.00	47.20	47.50	44.50	47.20	1,716,500	78,077,645	45.487	27.16	27.27	27.44	25.71	27.27	2,970,837	26.281	4.21%
2007-10-24	0	45.10	45.00	45.40	44.50	51.00	2,665,000	123,815,950	46.460	26.06	26.00	26.23	25.71	29.47	4,612,456	26.844	1.35%
2007-10-23	0	44.50	44.40	44.50	43.05	45.60	2,975,000	131,801,738	44.303	25.71	25.65	25.71	24.87	26.35	5,148,989	25.598	-0.22%
2007-10-22	0	44.60	44.60	44.75	42.00	44.95	5,699,000	255,027,224	44.749	25.77	25.77	25.86	24.27	25.97	9,863,559	25.855	-3.78%
2007-10-18	0	46.35	46.30	46.35	43.50	47.00	3,197,000	145,192,200	45.415	26.78	26.75	26.78	25.13	27.16	5,533,216	26.240	4.86%
2007-10-17	0	44.20	44.20	44.70	42.85	45.25	4,674,345	205,326,545	43.926	25.54	25.54	25.83	24.76	26.14	8,090,135	25.380	0.23%
2007-10-16	0	44.10	44.10	44.15	42.00	49.00	4,633,000	207,095,300	44.700	25.48	25.48	25.51	24.27	28.31	8,018,577	25.827	5.50%
2007-10-15	0	41.80	41.50	41.70	41.00	43.65	4,733,000	198,972,600	42.039	24.15	23.98	24.09	23.69	25.22	8,191,652	24.290	-4.24%
2007-10-12	0	43.65	39.20	41.85	42.00	45.25	4,915,000	220,812,430	44.926	25.22	22.65	24.18	24.27	26.14	8,506,649	25.958	-2.02%
2007-10-11	0	44.55	44.65	44.70	41.80	44.85	3,778,377	163,904,125	43.380	25.74	25.80	25.83	24.15	25.91	6,539,436	25.064	6.71%
2007-10-10	0	41.75	40.75	41.70	40.00	41.80	3,493,360	142,742,374	40.861	24.12	23.54	24.09	23.11	24.15	6,046,142	23.609	3.86%
2007-10-09	0	40.20	40.50	40.65	38.95	41.60	5,254,462	209,748,041	39.918	23.23	23.40	23.49	22.50	24.04	9,094,174	23.064	-1.71%
2007-10-08	0	40.90	40.80	40.90	40.05	42.10	6,040,300	248,066,320	41.069	23.63	23.57	23.63	23.14	24.32	10,454,265	23.729	4.34%
2007-10-05	0	39.20	39.30	39.55	38.65	39.60	4,054,359	159,579,167	39.360	22.65	22.71	22.85	22.33	22.88	7,017,092	22.741	1.29%
2007-10-04	0	38.70	38.70	39.00	37.50	39.40	4,351,007	167,449,836	38.485	22.36	22.36	22.53	21.67	22.76	7,530,517	22.236	2.65%
2007-10-03	0	37.70	37.50	37.60	37.45	40.00	3,217,000	126,240,600	39.242	21.78	21.67	21.72	21.64	23.11	5,567,831	22.673	-3.83%
2007-10-02	0	39.40	39.40	39.50	39.00	39.75	4,455,592	175,725,719	39.439	22.65	22.65	22.71	22.42	22.85	7,750,872	22.672	-0.25%
2007-09-28	0	39.50	39.40	39.50	38.05	39.75	6,512,940	253,122,387	38.865	22.71	22.65	22.71	21.87	22.85	11,329,799	22.341	-0.50%
2007-09-27	0	39.70	39.50	39.90	39.00	42.00	6,003,600	240,061,250	39.986	22.82	22.71	22.94	22.42	24.14	10,443,760	22.986	2.06%
2007-09-25	0	38.90	38.50	38.90	37.60	40.40	7,060,769	275,468,907	39.014	22.36	22.13	22.36	21.61	23.22	12,282,793	22.427	3.18%
2007-09-24	0	37.70	37.70	37.75	37.50	38.40	3,854,000	145,648,000	37.791	21.67	21.67	21.70	21.56	22.07	6,704,353	21.724	-0.13%
2007-09-21	0	37.75	37.50	37.60	37.15	38.50	118,307,400	4,397,334,650	37.169	21.70	21.56	21.61	21.36	22.13	205,805,537	21.366	-3.94%
2007-09-20	1	-	-	-	-	-	0	0	-	22.59	-	-	-	-	0	-	0.00%
2007-09-19	0	39.30	39.15	39.40	36.80	40.35	10,541,275	408,017,695	38.707	22.59	22.51	22.65	21.15	23.20	18,337,422	22.251	14.58%
2007-09-18	0	34.30	33.95	34.30	33.60	34.35	1,642,000	55,919,200	34.056	19.72	19.52	19.72	19.31	19.75	2,856,395	19.577	0.88%
2007-09-17	0	34.00	33.95	34.15	33.50	34.75	3,698,685	126,355,585	34.162	19.54	19.52	19.63	19.26	19.98	6,434,169	19.638	1.80%
2007-09-14	0	33.40	33.00	33.40	32.65	33.80	2,454,000	81,576,546	33.242	19.20	18.97	19.20	18.77	19.43	4,268,937	19.109	2.45%
2007-09-13	0	32.60	32.35	32.80	32.00	32.95	1,003,000	32,514,950	32.418	18.74	18.60	18.86	18.40	18.94	1,744,802	18.635	0.00%
2007-09-12	0	32.60	32.40	32.80	32.00	33.00	3,042,000	98,535,750	32.392	18.74	18.63	18.86	18.40	18.97	5,291,811	18.620	-0.61%
2007-09-11	0	32.80	32.80	33.35	32.65	33.60	1,636,000	54,402,000	33.253	18.86	18.86	19.17	18.77	19.31	2,845,958	19.116	-1.50%
2007-09-10	0	33.30	32.80	33.30	31.90	33.30	2,502,102	81,535,474	32.587	19.14	18.86	19.14	18.34	19.14	4,352,614	18.733	1.06%
2007-09-07	0	32.95	32.95	33.00	32.75	34.00	2,248,000	74,070,600	32.950	18.94	18.94	18.97	18.83	19.54	3,910,583	18.941	-1.79%
2007-09-06	0	33.55	33.10	33.60	33.20	33.80	2,440,000	81,784,818	33.518	19.29	19.03	19.31	19.09	19.43	4,244,582	19.268	-0.74%
2007-09-05	0	33.80	33.80	33.90	33.70	34.20	836,000	28,321,450	33.877	19.43	19.43	19.49	19.37	19.66	1,454,291	19.474	-0.73%
2007-09-04	0	34.05	33.90	34.05	33.90	35.00	1,254,065	42,640,149	34.002	19.57	19.49	19.57	19.49	20.12	2,181,550	19.546	0.15%
2007-09-03	0	34.00	33.95	34.00	33.80	34.50	806,000	27,369,100	33.957	19.54	19.52	19.54	19.43	19.83	1,402,104	19.520	0.15%
2007-08-31	0	33.95	33.90	33.95	33.30	36.00	1,678,000	56,917,700	33.920	19.52	19.49	19.52	19.14	20.69	2,919,020	19.499	2.57%
2007-08-30	0	33.10	32.80	33.10	32.60	33.65	1,107,896	36,665,847	33.095	19.03	18.86	19.03	18.74	19.34	1,927,277	19.025	1.53%
2007-08-29	0	32.60	32.25	32.60	31.55	33.00	1,320,000	42,631,300	32.296	18.74	18.54	18.74	18.14	18.97	2,296,250	18.566	-3.26%
2007-08-28	0	33.70	33.65	33.70	33.65	35.50	1,107,000	37,742,500	34.094	19.37	19.34	19.37	19.34	20.41	1,925,718	19.599	-2.32%
2007-08-27	0	34.50	34.50	34.55	33.55	36.00	3,558,864	121,507,440	34.142	19.83	19.83	19.86	19.29	20.69	6,190,939	19.627	2.07%
2007-08-24	0	33.80	33.40	33.80	31.95	33.80	2,391,000	78,652,100	32.895	19.43	19.20	19.43	18.37	19.43	4,159,343	18.910	-0.88%
2007-08-23	0	34.10	34.00	34.15	31.35	34.30	3,020,422	99,193,979	32.841	19.60	19.54	19.63	18.02	19.72	5,254,275	18.879	12.73%
2007-08-22	0	30.25	30.25	30.35	29.55	30.60	1,099,000	33,287,400	30.289	17.39	17.39	17.45	16.99	17.59	1,911,802	17.412	0.67%
2007-08-21	0	30.05	30.00	30.20	29.00	30.90	2,955,000	88,575,230	29.975	17.27	17.25	17.36	16.67	17.76	5,140,468	17.231	4.34%
2007-08-20	0	28.80	28.60	28.80	28.10	29.50	1,836,600	52,356,700	28.507	16.56	16.44	16.56	16.15	16.96	3,194,918	16.387	4.73%
2007-08-17	0	27.50	27.00	27.50	25.00	27.50	4,177,000	109,000,300	26.095	15.81	15.52	15.81	14.37	15.81	7,266,238	15.001	-0.36%
2007-08-16	0	27.60	27.60	27.95	27.00	28.80	1,549,563	42,823,650	27.636	15.87	15.87	16.07	15.52	16.56	2,695,593	15.887	-6.28%
2007-08-15	0	29.45	29.40	29.45	28.60	29.90	3,721,000	108,924,300	29.273	16.93	16.90	16.93	16.44	17.19	6,472,988	16.828	-2.16%
2007-08-14	0	30.10	30.10	30.15	29.90	30.40	1,666,000	50,167,800	30.113	17.30	17.30	17.33	17.19	17.48	2,898,145	17.310	-0.82%
2007-08-13	0	30.35	30.30	30.35	29.90	30.60	1,810,800	54,795,180	30.260	17.45	17.42	17.45	17.19	17.59	3,150,037	17.395	0.33%
2007-08-10	0	30.25	30.25	30.40	29.70	30.90	1,465,600	44,623,850	30.447	17.39	17.39	17.48	17.07	17.76	2,549,533	17.503	-5.32%
2007-08-09	0	31.95	31.60	31.95	30.85	32.30	3,072,000	97,279,000	31.666	18.37	18.17	18.37	17.73	18.57	5,343,999	18.203	3.90%
2007-08-08	0	30.75	30.70	30.85	30.00	31.50	944,200	28,828,229	30.532	17.68	17.65	17.73	17.25	18.11	1,642,514	17.551	2.50%
2007-08-07	0	30.00	29.90	30.00	29.60	31.60	2,194,000	66,076,500	30.117	17.25	17.19	17.25	17.02	18.17	3,816,645	17.313	-1.48%
2007-08-06	0	30.45	30.30	30.50	30.10	31.45	1,651,000	50,381,300	30.516	17.50	17.42	17.53	17.30	18.08	2,872,051	17.542	-3.18%
2007-08-03	0	31.45	31.30	31.40	29.50	32.55	2,504,000	78,969,300	31.537	18.08	17.99	18.05	16.96	18.71	4,355,916	18.129	-1.41%
2007-08-02	0	31.90	31.90	32.00	31.85	32.90	4,180,114	134,404,951	32.153	18.34	18.34	18.40	18.31	18.91	7,271,655	18.483	0.16%
2007-08-01	0	31.85	31.80	32.00	31.80	33.95	4,700,000	154,084,500	32.784	18.31	18.28	18.40	18.28	19.52	8,176,040	18.846	-6.46%
2007-07-31	0	34.05	33.90	34.15	33.00	34.20	2,498,116	84,268,098	33.733	19.57	19.49	19.63	18.97	19.66	4,345,680	19.391	4.93%
2007-07-30	0	32.45	32.45	32.55	32.30	33.45	2,043,000	66,762,772	32.679	18.65	18.65	18.71	18.57	19.23	3,553,968	18.785	-1.22%
2007-07-27	0	32.85	32.80	32.85	32.30	34.20	1,834,485	60,725,476	33.102	18.88	18.86	18.88	18.57	19.66	3,191,239	19.029	-4.09%
2007-07-26	0	34.25	34.05	34.10	34.10	35.50	3,064,700	107,472,900	35.068	19.69	19.57	19.60	19.60	20.41	5,331,300	20.159	0.15%
2007-07-25	0	34.20	34.20	34.75	33.85	35.35	2,309,000	79,764,400	34.545	19.66	19.66	19.98	19.46	20.32	4,016,697	19.858	-0.58%
2007-07-24	0	34.40	34.45	34.60	34.20	34.75	1,982,278	68,298,260	34.454	19.77	19.80	19.89	19.66	19.98	3,448,337	19.806	1.03%
2007-07-23	0	34.05	34.05	34.25	33.70	34.85	1,841,000	62,601,400	34.004	19.57	19.57	19.69	19.37	20.03	3,202,572	19.547	-2.44%
2007-07-20	0	34.90	34.90	35.05	34.65	35.35	1,560,500	54,532,225	34.945	20.06	20.06	20.15	19.92	20.32	2,714,619	20.088	1.45%
2007-07-19	0	34.40	34.40	34.50	33.20	34.95	2,196,000	74,601,700	33.972	19.77	19.77	19.83	19.09	20.09	3,820,124	19.529	3.61%
2007-07-18	0	33.20	33.10	33.30	33.00	35.50	4,382,000	147,386,600	33.635	19.09	19.03	19.14	18.97	20.41	7,622,853	19.335	-3.77%
2007-07-17	0	34.50	34.50	34.60	33.00	35.00	3,613,000	123,312,200	34.130	19.83	19.83	19.89	18.97	20.12	6,285,113	19.620	5.34%
2007-07-16	0	32.75	32.70	33.00	32.70	34.10	2,381,400	78,862,448	33.116	18.83	18.80	18.97	18.80	19.60	4,142,643	19.037	-1.21%
2007-07-13	0	33.15	33.00	33.15	31.90	33.80	5,230,375	170,823,996	32.660	19.06	18.97	19.06	18.34	19.43	9,098,671	18.775	5.24%
2007-07-12	0	31.50	31.40	31.65	31.00	32.00	1,382,000	43,518,109	31.489	18.11	18.05	18.19	17.82	18.40	2,404,104	18.102	2.11%
2007-07-11	0	30.85	30.70	30.85	30.30	30.95	600,000	18,436,300	30.727	17.73	17.65	17.73	17.42	17.79	1,043,750	17.664	-0.48%
2007-07-10	0	31.00	31.00	31.05	30.65	31.60	691,904	21,567,724	31.172	17.82	17.82	17.85	17.62	18.17	1,203,624	17.919	-1.43%
2007-07-09	0	31.45	31.05	31.50	29.60	31.95	3,914,000	121,555,800	31.057	18.08	17.85	18.11	17.02	18.37	6,808,728	17.853	6.61%
2007-07-06	0	29.50	29.35	29.55	28.45	29.55	536,665	15,612,986	29.093	16.96	16.87	16.99	16.35	16.99	933,573	16.724	0.68%
2007-07-05	0	29.30	29.20	29.35	28.90	29.50	1,046,000	30,529,700	29.187	16.84	16.79	16.87	16.61	16.96	1,819,604	16.778	-0.85%
2007-07-04	0	29.55	29.45	29.50	29.50	29.90	2,619,000	77,679,300	29.660	16.99	16.93	16.96	16.96	17.19	4,555,968	17.050	-1.17%
2007-07-03	0	29.90	29.80	29.90	29.10	29.95	3,026,000	89,355,500	29.529	17.19	17.13	17.19	16.73	17.22	5,263,978	16.975	0.67%
2007-06-29	0	29.70	29.60	29.65	28.40	29.80	1,888,000	54,961,700	29.111	17.07	17.02	17.04	16.33	17.13	3,284,333	16.735	4.21%
2007-06-28	0	28.50	28.40	28.50	28.50	29.40	2,144,000	62,054,800	28.943	16.38	16.33	16.38	16.38	16.90	3,729,666	16.638	0.71%
2007-06-27	0	28.30	28.15	28.30	27.95	28.85	1,392,000	39,406,222	28.309	16.27	16.18	16.27	16.07	16.58	2,421,499	16.273	-0.88%
2007-06-26	0	28.55	28.55	28.75	28.35	29.50	1,142,000	33,018,413	28.913	16.41	16.41	16.53	16.30	16.96	1,986,604	16.621	-1.55%
2007-06-25	0	29.00	29.00	29.10	28.65	29.50	2,367,000	68,637,900	28.998	16.67	16.67	16.73	16.47	16.96	4,117,593	16.669	0.87%
2007-06-22	0	28.75	28.75	28.80	27.50	29.50	3,523,042	101,825,705	28.903	16.53	16.53	16.56	15.81	16.96	6,128,624	16.615	2.31%
2007-06-21	0	28.10	28.15	28.20	26.50	28.40	3,968,000	110,034,622	27.730	16.15	16.18	16.21	15.23	16.33	6,902,665	15.941	4.27%
2007-06-20	0	26.95	26.60	26.95	26.10	27.00	4,109,000	108,566,342	26.422	15.49	15.29	15.49	15.00	15.52	7,147,946	15.188	2.08%
2007-06-18	0	26.40	26.40	26.50	26.00	26.80	1,403,537	36,878,739	26.276	15.18	15.18	15.23	14.95	15.41	2,441,569	15.105	0.96%
2007-06-15	0	26.15	26.20	26.40	25.25	26.40	2,174,800	55,735,230	25.628	15.03	15.06	15.18	14.51	15.18	3,783,245	14.732	2.55%
2007-06-14	0	25.50	25.55	25.65	25.35	25.75	3,540,000	90,259,584	25.497	14.66	14.69	14.74	14.57	14.80	6,158,124	14.657	0.00%
2007-06-13	0	25.50	25.10	25.50	24.50	25.85	2,732,000	68,886,719	25.215	14.66	14.43	14.66	14.08	14.86	4,752,541	14.495	1.59%
2007-06-12	0	25.30	25.15	25.30	25.00	25.65	1,113,041	28,113,078	25.258	14.43	14.34	14.43	14.26	14.63	1,951,655	14.405	-0.59%
2007-06-11	0	25.45	25.40	25.45	25.10	26.40	1,492,800	38,523,828	25.806	14.51	14.49	14.51	14.31	15.06	2,617,541	14.718	0.00%
2007-06-08	0	25.45	25.30	25.45	25.00	25.65	2,344,000	59,596,700	25.425	14.51	14.43	14.51	14.26	14.63	4,110,073	14.500	-1.36%
2007-06-07	0	25.80	25.80	25.90	24.60	25.95	2,242,000	57,197,754	25.512	14.71	14.71	14.77	14.03	14.80	3,931,222	14.550	4.88%
2007-06-06	0	24.60	24.60	24.75	24.40	25.20	728,000	18,119,300	24.889	14.03	14.03	14.12	13.92	14.37	1,276,507	14.194	0.00%
2007-06-05	0	24.60	24.60	24.80	24.35	25.50	1,163,000	28,941,900	24.886	14.03	14.03	14.14	13.89	14.54	2,039,256	14.192	-1.40%
2007-06-04	0	24.95	24.85	25.00	24.80	25.80	1,974,132	49,749,341	25.201	14.23	14.17	14.26	14.14	14.71	3,461,530	14.372	1.22%
2007-06-01	0	24.65	24.80	25.25	24.55	26.40	3,602,656	92,040,124	25.548	14.06	14.14	14.40	14.00	15.06	6,317,056	14.570	-0.60%
2007-05-31	0	24.80	24.55	24.65	23.40	25.00	2,938,000	71,314,100	24.273	14.14	14.00	14.06	13.35	14.26	5,151,619	13.843	4.20%
2007-05-30	0	23.80	23.60	23.80	23.15	24.10	1,223,000	28,785,550	23.537	13.57	13.46	13.57	13.20	13.74	2,144,462	13.423	-1.24%
2007-05-29	0	24.10	23.70	24.10	23.45	24.20	1,076,500	25,484,100	23.673	13.74	13.52	13.74	13.37	13.80	1,887,583	13.501	-0.41%
2007-05-28	0	24.20	24.20	24.30	23.15	24.75	690,000	16,755,000	24.283	13.80	13.80	13.86	13.20	14.12	1,209,876	13.849	0.21%
2007-05-25	0	24.15	23.90	24.15	23.70	24.30	2,699,550	64,546,800	23.910	13.77	13.63	13.77	13.52	13.86	4,733,510	13.636	-2.62%
2007-05-23	0	24.80	24.70	24.80	24.00	25.10	3,699,550	91,940,510	24.852	14.14	14.09	14.14	13.69	14.31	6,486,954	14.173	2.27%
2007-05-22	0	24.25	24.10	24.25	23.90	24.80	1,435,600	34,620,600	24.116	13.83	13.74	13.83	13.63	14.14	2,517,244	13.753	-2.22%
2007-05-21	0	24.80	24.75	24.80	23.70	24.90	3,014,964	73,467,036	24.367	14.14	14.12	14.14	13.52	14.20	5,286,571	13.897	4.20%
2007-05-18	0	23.80	23.75	23.80	23.20	24.00	1,188,000	28,073,200	23.631	13.57	13.54	13.57	13.23	13.69	2,083,092	13.477	-1.65%
2007-05-17	0	24.20	24.00	24.20	23.40	24.65	3,565,464	86,388,775	24.229	13.80	13.69	13.80	13.35	14.06	6,251,842	13.818	1.68%
2007-05-16	0	23.80	23.60	23.80	22.55	24.45	5,951,000	139,933,300	23.514	13.57	13.46	13.57	12.86	13.94	10,434,746	13.410	5.08%
2007-05-15	0	22.65	22.50	22.65	22.40	23.00	3,354,000	76,258,351	22.737	12.92	12.83	12.92	12.77	13.12	5,881,052	12.967	-1.09%
2007-05-14	0	22.90	22.75	22.90	22.35	23.25	1,844,000	42,061,700	22.810	13.06	12.97	13.06	12.75	13.26	3,233,351	13.009	3.15%
2007-05-11	0	22.20	22.20	22.35	21.75	22.60	770,000	17,173,232	22.303	12.66	12.66	12.75	12.40	12.89	1,350,152	12.719	-2.20%
2007-05-10	0	22.70	22.65	22.70	22.60	23.40	4,500,525	103,327,070	22.959	12.95	12.92	12.95	12.89	13.35	7,891,419	13.094	0.44%
2007-05-09	0	22.60	22.25	22.65	21.50	22.85	3,388,000	74,966,300	22.127	12.89	12.69	12.92	12.26	13.03	5,940,669	12.619	4.15%
2007-05-08	0	21.70	21.50	21.75	21.10	21.75	2,016,000	43,305,844	21.481	12.38	12.26	12.40	12.03	12.40	3,534,943	12.251	-0.46%
2007-05-07	0	21.80	21.65	21.80	21.00	21.85	3,912,000	83,984,792	21.469	12.43	12.35	12.43	11.98	12.46	6,859,474	12.244	3.81%
2007-05-04	0	21.00	21.00	21.05	20.70	21.10	3,876,000	81,347,700	20.988	11.98	11.98	12.00	11.81	12.03	6,796,350	11.969	0.24%
2007-05-03	0	20.95	20.90	21.00	20.60	21.15	1,272,000	26,759,750	21.038	11.95	11.92	11.98	11.75	12.06	2,230,381	11.998	1.70%
2007-05-02	0	20.60	20.60	20.75	20.50	21.45	434,000	9,117,100	21.007	11.75	11.75	11.83	11.69	12.23	760,995	11.981	0.98%
2007-04-30	0	20.40	20.40	20.50	20.20	20.70	460,000	9,401,700	20.438	11.63	11.63	11.69	11.52	11.81	806,584	11.656	-1.69%
2007-04-27	0	20.75	20.40	20.75	20.40	20.90	654,000	13,482,700	20.616	11.83	11.63	11.83	11.63	11.92	1,146,752	11.757	-0.24%
2007-04-26	0	20.80	20.80	20.85	20.50	21.10	951,000	19,786,200	20.806	11.86	11.86	11.89	11.69	12.03	1,667,525	11.866	2.46%
2007-04-25	0	20.30	20.30	20.45	20.00	20.45	1,058,000	21,399,700	20.227	11.58	11.58	11.66	11.41	11.66	1,855,144	11.535	-0.73%
2007-04-24	0	20.45	20.45	20.50	20.35	20.55	204,000	4,170,700	20.445	11.66	11.66	11.69	11.61	11.72	357,703	11.660	-0.73%
2007-04-23	0	20.60	20.65	20.70	20.25	21.50	2,418,000	50,032,721	20.692	11.75	11.78	11.81	11.55	12.26	4,239,828	11.801	-2.83%
2007-04-20	0	21.20	21.10	21.20	20.40	21.40	557,000	11,727,896	21.055	12.09	12.03	12.09	11.63	12.20	976,668	12.008	2.91%
2007-04-19	0	20.60	20.60	20.95	20.50	21.00	2,122,000	44,290,100	20.872	11.75	11.75	11.95	11.69	11.98	3,720,809	11.903	-1.44%
2007-04-18	0	20.90	20.90	20.95	20.80	21.40	670,000	14,077,200	21.011	11.92	11.92	11.95	11.86	12.20	1,174,808	11.983	-1.42%
2007-04-17	0	21.20	21.00	21.05	21.00	21.45	713,500	15,086,800	21.145	12.09	11.98	12.00	11.98	12.23	1,251,082	12.059	-1.17%
2007-04-16	0	21.45	21.45	21.50	21.15	21.95	770,000	16,509,900	21.441	12.23	12.23	12.26	12.06	12.52	1,350,152	12.228	-0.46%
2007-04-13	0	21.55	21.45	21.60	21.40	22.00	1,359,000	29,495,650	21.704	12.29	12.23	12.32	12.20	12.55	2,382,931	12.378	-0.46%
2007-04-12	0	21.65	21.60	21.65	21.05	22.20	2,440,738	52,743,067	21.609	12.35	12.32	12.35	12.00	12.66	4,279,698	12.324	-1.37%
2007-04-11	0	21.95	21.80	21.85	21.20	22.10	8,228,000	177,496,340	21.572	12.52	12.43	12.46	12.09	12.60	14,427,339	12.303	10.86%
2007-04-10	1	-	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2007-04-03	0	19.80	19.80	19.90	19.50	20.00	412,000	8,183,680	19.863	11.29	11.29	11.35	11.12	11.41	722,419	11.328	-0.70%
2007-04-02	0	19.94	19.90	19.96	19.80	20.15	517,000	10,320,000	19.961	11.37	11.35	11.38	11.29	11.49	906,531	11.384	0.20%
2007-03-30	0	19.90	19.78	19.92	19.62	19.98	4,166,000	82,667,870	19.843	11.35	11.28	11.36	11.19	11.39	7,304,848	11.317	1.22%
2007-03-29	0	19.66	19.64	19.70	19.54	19.70	512,000	10,073,840	19.675	11.21	11.20	11.24	11.14	11.24	897,763	11.221	0.20%
2007-03-28	0	19.62	19.60	19.64	19.50	19.78	721,000	14,121,240	19.586	11.19	11.18	11.20	11.12	11.28	1,264,233	11.170	-0.81%
2007-03-27	0	19.78	19.74	19.84	19.50	20.00	842,000	16,711,200	19.847	11.28	11.26	11.31	11.12	11.41	1,476,400	11.319	-0.30%
2007-03-26	0	19.84	19.82	19.84	19.74	20.50	1,200,000	23,931,500	19.943	11.31	11.30	11.31	11.26	11.69	2,104,133	11.374	3.01%
2007-03-23	0	19.26	19.16	19.28	18.50	19.36	1,718,000	32,860,400	19.127	10.98	10.93	11.00	10.55	11.04	3,012,417	10.908	3.88%
2007-03-22	0	18.54	18.54	18.60	18.12	19.00	664,000	12,318,000	18.551	10.57	10.57	10.61	10.33	10.84	1,164,287	10.580	1.42%
2007-03-21	0	18.28	18.26	18.28	18.04	18.28	374,000	6,822,840	18.243	10.43	10.41	10.43	10.29	10.43	655,788	10.404	-0.22%
2007-03-20	0	18.32	18.30	18.34	18.24	18.50	96,000	1,759,040	18.323	10.45	10.44	10.46	10.40	10.55	168,331	10.450	0.11%
2007-03-19	0	18.30	18.30	18.40	18.20	18.50	446,000	8,164,480	18.306	10.44	10.44	10.49	10.38	10.55	782,036	10.440	-0.44%
2007-03-16	0	18.38	18.36	18.38	18.16	18.40	691,000	12,650,360	18.307	10.48	10.47	10.48	10.36	10.49	1,211,630	10.441	-0.22%
2007-03-15	0	18.42	18.32	18.42	18.24	18.48	332,000	6,101,240	18.377	10.51	10.45	10.51	10.40	10.54	582,143	10.481	1.99%
2007-03-14	0	18.06	18.02	18.06	17.62	18.20	612,000	11,030,000	18.023	10.30	10.28	10.30	10.05	10.38	1,073,108	10.279	-1.74%
2007-03-13	0	18.38	18.38	18.44	18.00	18.44	237,957	4,357,902	18.314	10.48	10.48	10.52	10.27	10.52	417,244	10.444	0.33%
2007-03-12	0	18.32	18.32	18.36	18.00	18.40	164,000	2,988,080	18.220	10.45	10.45	10.47	10.27	10.49	287,565	10.391	-0.33%
2007-03-09	0	18.38	18.34	18.42	18.04	18.50	666,987	12,183,025	18.266	10.48	10.46	10.51	10.29	10.55	1,169,524	10.417	1.10%
2007-03-08	0	18.18	18.12	18.18	18.02	18.60	180,000	3,275,240	18.196	10.37	10.33	10.37	10.28	10.61	315,620	10.377	0.89%
2007-03-07	0	18.02	18.00	18.20	17.76	19.00	510,000	9,251,520	18.140	10.28	10.27	10.38	10.13	10.84	894,257	10.345	1.46%
2007-03-06	0	17.76	17.76	17.82	17.70	18.12	2,792,300	49,876,324	17.862	10.13	10.13	10.16	10.09	10.33	4,896,142	10.187	-0.22%
2007-03-05	0	17.80	17.80	17.90	17.66	18.12	2,271,166	40,542,150	17.851	10.15	10.15	10.21	10.07	10.33	3,982,363	10.180	-4.81%
2007-03-02	0	18.70	18.70	18.72	18.30	18.98	1,669,300	31,173,450	18.675	10.66	10.66	10.68	10.44	10.82	2,927,024	10.650	-1.48%
2007-03-01	0	18.98	18.98	19.00	18.20	19.16	1,199,000	22,729,640	18.957	10.82	10.82	10.84	10.38	10.93	2,102,380	10.811	-0.11%
2007-02-28	0	19.00	18.88	19.02	17.30	19.10	3,332,000	62,519,274	18.763	10.84	10.77	10.85	9.866	10.89	5,842,476	10.701	-1.04%
2007-02-27	0	19.20	19.14	19.20	18.82	19.28	2,619,000	50,215,564	19.174	10.95	10.92	10.95	10.73	11.00	4,592,270	10.935	-0.72%
2007-02-26	0	19.34	19.30	19.34	19.00	19.50	2,074,800	40,075,968	19.316	11.03	11.01	11.03	10.84	11.12	3,638,046	11.016	1.68%
2007-02-23	0	19.02	19.00	19.02	18.78	19.20	3,192,000	60,706,200	19.018	10.85	10.84	10.85	10.71	10.95	5,596,994	10.846	-1.04%
2007-02-22	0	19.22	19.12	19.40	19.00	19.30	1,598,000	30,600,880	19.149	10.96	10.90	11.06	10.84	11.01	2,802,004	10.921	0.21%
2007-02-21	0	19.18	19.12	19.18	19.06	19.50	886,000	17,049,000	19.243	10.94	10.90	10.94	10.87	11.12	1,553,552	10.974	-1.64%
2007-02-16	0	19.50	19.50	19.58	19.20	19.80	646,000	12,623,400	19.541	11.12	11.12	11.17	10.95	11.29	1,132,725	11.144	0.00%
2007-02-15	0	19.50	19.50	19.52	19.20	19.58	1,868,000	36,277,760	19.421	11.12	11.12	11.13	10.95	11.17	3,275,434	11.076	1.88%
2007-02-14	0	19.14	19.12	19.18	18.98	19.34	1,670,000	31,883,400	19.092	10.92	10.90	10.94	10.82	11.03	2,928,252	10.888	-0.83%
2007-02-13	0	19.30	19.18	19.30	18.96	19.30	3,866,000	73,616,760	19.042	11.01	10.94	11.01	10.81	11.01	6,778,815	10.860	0.21%
2007-02-12	0	19.26	19.18	19.26	18.96	19.26	985,600	18,826,180	19.101	10.98	10.94	10.98	10.81	10.98	1,728,195	10.894	-0.52%
2007-02-09	0	19.36	19.32	19.36	19.00	19.40	886,000	17,084,880	19.283	11.04	11.02	11.04	10.84	11.06	1,553,552	10.997	1.68%
2007-02-08	0	19.04	19.02	19.04	18.80	19.20	1,997,297	37,978,141	19.015	10.86	10.85	10.86	10.72	10.95	3,502,149	10.844	0.21%
2007-02-07	0	19.00	18.86	19.12	18.70	19.12	1,807,000	34,179,300	18.915	10.84	10.76	10.90	10.66	10.90	3,168,474	10.787	-0.63%
2007-02-06	0	19.12	19.10	19.12	18.50	19.14	4,506,000	85,108,320	18.888	10.90	10.89	10.90	10.55	10.92	7,901,019	10.772	3.58%
2007-02-05	0	18.46	18.44	18.48	17.86	18.52	2,486,000	45,300,948	18.222	10.53	10.52	10.54	10.19	10.56	4,359,062	10.392	3.36%
2007-02-02	0	17.86	17.86	17.90	17.62	18.06	3,523,734	62,940,798	17.862	10.19	10.19	10.21	10.05	10.30	6,178,671	10.187	2.06%
2007-02-01	0	17.50	17.32	17.50	16.90	17.50	3,038,000	52,403,280	17.249	9.980	9.878	9.980	9.638	9.980	5,326,963	9.8374	2.94%
2007-01-31	0	17.00	17.00	17.02	16.84	17.08	1,436,000	24,409,400	16.998	9.695	9.695	9.707	9.604	9.741	2,517,946	9.6942	-0.58%
2007-01-30	0	17.10	17.10	17.14	17.02	17.26	967,500	16,581,006	17.138	9.752	9.752	9.775	9.707	9.843	1,696,457	9.7739	-1.04%
2007-01-29	0	17.28	17.04	17.26	16.94	17.30	1,146,000	19,526,160	17.039	9.855	9.718	9.843	9.661	9.866	2,009,447	9.7172	1.89%
2007-01-26	0	16.96	16.94	16.96	16.70	17.06	1,470,000	24,854,520	16.908	9.672	9.661	9.672	9.524	9.729	2,577,563	9.6426	-0.47%
2007-01-25	0	17.04	17.02	17.06	16.98	17.06	1,217,000	20,702,340	17.011	9.718	9.707	9.729	9.684	9.729	2,133,942	9.7015	0.35%
2007-01-24	0	16.98	16.96	16.98	16.90	17.10	1,432,000	24,313,600	16.979	9.684	9.672	9.684	9.638	9.752	2,510,932	9.6831	-0.35%
2007-01-23	0	17.04	17.02	17.04	16.80	17.14	2,572,000	43,753,580	17.012	9.718	9.707	9.718	9.581	9.775	4,509,858	9.7018	-0.35%
2007-01-22	0	17.10	17.10	17.16	17.00	17.36	1,383,000	23,691,840	17.131	9.752	9.752	9.786	9.695	9.901	2,425,013	9.7698	0.83%
2007-01-19	0	16.96	16.96	17.02	16.80	17.08	1,194,000	20,238,000	16.950	9.672	9.672	9.707	9.581	9.741	2,093,612	9.6665	-0.70%
2007-01-18	0	17.08	17.04	17.10	16.82	17.16	850,000	14,418,820	16.963	9.741	9.718	9.752	9.593	9.786	1,490,428	9.6743	0.12%
2007-01-17	0	17.06	17.00	17.04	16.82	17.22	866,000	14,831,120	17.126	9.729	9.695	9.718	9.593	9.821	1,518,483	9.7671	0.35%
2007-01-16	0	17.00	17.00	17.02	16.80	17.14	3,705,000	63,007,100	17.006	9.695	9.695	9.707	9.581	9.775	6,496,511	9.6986	0.71%
2007-01-15	0	16.88	16.88	16.92	16.74	17.00	1,178,000	19,834,280	16.837	9.627	9.627	9.650	9.547	9.695	2,065,557	9.6024	0.36%
2007-01-12	0	16.82	16.80	16.84	16.72	16.84	3,007,000	50,486,000	16.789	9.593	9.581	9.604	9.536	9.604	5,272,607	9.5752	0.12%
2007-01-11	0	16.80	16.74	16.80	16.50	16.82	1,726,000	28,864,280	16.723	9.581	9.547	9.581	9.410	9.593	3,026,445	9.5374	1.69%
2007-01-10	0	16.52	16.50	16.60	16.38	16.64	4,221,165	69,489,503	16.462	9.421	9.410	9.467	9.342	9.490	7,401,577	9.3885	-1.31%
2007-01-09	0	16.74	16.74	16.80	16.66	16.86	2,352,000	39,406,840	16.755	9.547	9.547	9.581	9.501	9.615	4,124,101	9.5553	-0.24%
2007-01-08	0	16.78	16.76	16.80	16.50	16.88	3,843,390	64,351,257	16.743	9.570	9.558	9.581	9.410	9.627	6,739,170	9.5488	-0.12%
2007-01-05	0	16.80	16.80	16.86	16.24	17.00	2,227,000	37,470,108	16.825	9.581	9.581	9.615	9.262	9.695	3,904,920	9.5956	1.33%
2007-01-04	0	16.58	16.58	16.70	16.20	17.18	2,630,000	44,281,920	16.837	9.456	9.456	9.524	9.239	9.798	4,611,558	9.6024	-3.49%
2007-01-03	0	17.18	17.18	17.20	16.60	17.32	3,906,000	66,440,440	17.010	9.798	9.798	9.809	9.467	9.878	6,848,953	9.7008	1.78%
2007-01-02	0	16.88	16.86	16.88	16.70	17.22	2,644,000	44,897,560	16.981	9.627	9.615	9.627	9.524	9.821	4,636,106	9.6843	1.56%
2006-12-29	0	16.62	16.50	16.76	16.40	16.70	1,386,200	22,822,100	16.464	9.478	9.410	9.558	9.353	9.524	2,430,624	9.3894	0.48%
2006-12-28	0	16.54	16.50	16.56	16.44	16.60	1,252,000	20,647,520	16.492	9.433	9.410	9.444	9.376	9.467	2,195,312	9.4053	-0.36%
2006-12-27	0	16.60	16.58	16.66	16.30	16.70	669,500	11,017,460	16.456	9.467	9.456	9.501	9.296	9.524	1,173,931	9.3851	1.10%
2006-12-22	0	16.42	16.40	16.42	16.12	16.48	1,498,000	24,350,800	16.256	9.364	9.353	9.364	9.193	9.399	2,626,659	9.2706	1.48%
2006-12-21	0	16.18	16.18	16.20	16.10	16.24	2,131,500	34,436,250	16.156	9.228	9.228	9.239	9.182	9.262	3,737,466	9.2138	-0.37%
2006-12-20	0	16.24	16.20	16.24	16.02	16.48	4,240,000	68,721,120	16.208	9.262	9.239	9.262	9.136	9.399	7,434,603	9.2434	-1.22%
2006-12-19	0	16.44	16.44	16.46	15.80	16.50	3,199,000	51,948,931	16.239	9.376	9.376	9.387	9.011	9.410	5,609,268	9.2613	3.92%
2006-12-18	0	15.82	15.84	15.88	15.70	15.96	2,238,000	35,535,800	15.878	9.022	9.034	9.056	8.954	9.102	3,924,208	9.0555	1.41%
2006-12-15	0	15.60	15.58	15.60	15.20	15.70	1,974,000	30,574,080	15.488	8.897	8.885	8.897	8.669	8.954	3,461,299	8.8331	1.96%
2006-12-14	0	15.30	15.28	15.30	15.20	15.56	2,025,000	31,121,000	15.368	8.726	8.714	8.726	8.669	8.874	3,550,724	8.7647	0.66%
2006-12-13	0	15.20	15.20	15.22	15.04	15.80	5,670,000	86,231,160	15.208	8.669	8.669	8.680	8.577	9.011	9,942,029	8.6734	-3.80%
2006-12-12	0	15.80	15.80	15.82	15.60	16.52	5,802,279	92,533,720	15.948	9.011	9.011	9.022	8.897	9.421	10,173,972	9.0951	-5.50%
2006-12-11	0	16.72	16.72	16.74	16.60	16.90	666,057	11,126,593	16.705	9.536	9.536	9.547	9.467	9.638	1,167,894	9.5271	0.12%
2006-12-08	0	16.70	16.64	16.70	16.60	17.20	718,000	12,005,080	16.720	9.524	9.490	9.524	9.467	9.809	1,258,973	9.5356	-1.76%
2006-12-07	0	17.00	16.90	16.94	16.42	17.20	4,717,000	79,177,061	16.785	9.695	9.638	9.661	9.364	9.809	8,270,996	9.5729	3.53%
2006-12-06	0	16.42	16.28	16.36	15.74	16.52	3,468,000	55,892,900	16.117	9.364	9.285	9.330	8.977	9.421	6,080,944	9.1915	4.72%
2006-12-05	0	15.68	15.78	15.80	15.48	15.78	1,120,000	17,468,200	15.597	8.942	8.999	9.011	8.828	8.999	1,963,857	8.8948	1.55%
2006-12-04	0	15.44	15.44	15.46	15.30	15.46	184,000	2,830,880	15.385	8.806	8.806	8.817	8.726	8.817	322,634	8.7743	0.52%
2006-12-01	0	15.36	15.36	15.40	15.26	15.50	1,230,000	19,014,640	15.459	8.760	8.760	8.783	8.703	8.840	2,156,736	8.8164	0.66%
2006-11-30	0	15.26	15.24	15.42	15.18	15.56	596,000	9,175,980	15.396	8.703	8.691	8.794	8.657	8.874	1,045,053	8.7804	0.79%
2006-11-29	0	15.14	15.12	15.16	15.06	15.26	2,248,000	34,009,320	15.129	8.634	8.623	8.646	8.589	8.703	3,941,743	8.6280	0.93%
2006-11-28	0	15.00	14.98	15.20	15.00	15.60	1,946,000	29,664,480	15.244	8.555	8.543	8.669	8.555	8.897	3,412,202	8.6936	-5.54%
2006-11-27	0	15.88	15.84	15.88	15.80	16.40	2,618,407	41,933,246	16.015	9.056	9.034	9.056	9.011	9.353	4,591,231	9.1333	-1.61%
2006-11-24	0	16.14	16.14	16.18	15.86	16.28	1,429,121	23,006,773	16.099	9.205	9.205	9.228	9.045	9.285	2,505,884	9.1811	2.15%
2006-11-23	0	15.80	15.78	15.80	15.72	15.94	1,416,000	22,361,200	15.792	9.011	8.999	9.011	8.965	9.091	2,482,877	9.0062	1.41%
2006-11-22	0	15.58	15.58	15.66	15.50	15.80	1,636,978	25,642,677	15.665	8.885	8.885	8.931	8.840	9.011	2,870,350	8.9336	0.52%
2006-11-21	0	15.50	15.48	15.50	15.46	15.92	2,350,000	36,574,312	15.564	8.840	8.828	8.840	8.817	9.079	4,120,594	8.8760	-1.15%
2006-11-20	0	15.68	15.66	15.68	15.64	15.88	608,000	9,553,160	15.712	8.942	8.931	8.942	8.920	9.056	1,066,094	8.9609	-1.63%
2006-11-17	0	15.94	15.98	16.00	15.60	16.20	1,744,000	27,508,280	15.773	9.091	9.113	9.125	8.897	9.239	3,058,007	8.9955	-0.13%
2006-11-16	0	15.96	15.80	15.96	15.76	16.32	808,000	12,979,036	16.063	9.102	9.011	9.102	8.988	9.307	1,416,783	9.1609	-1.24%
2006-11-15	0	16.16	16.10	16.16	16.08	17.10	1,922,000	31,708,950	16.498	9.216	9.182	9.216	9.171	9.752	3,370,120	9.4088	0.75%
2006-11-14	0	16.04	16.00	16.04	15.80	16.16	2,450,100	39,043,826	15.936	9.148	9.125	9.148	9.011	9.216	4,296,114	9.0882	1.78%
2006-11-13	0	15.76	15.74	15.82	15.62	16.20	247,000	3,889,820	15.748	8.988	8.977	9.022	8.908	9.239	433,101	8.9813	-1.13%
2006-11-10	0	15.94	15.94	16.00	15.76	16.10	2,852,000	45,389,041	15.915	9.091	9.091	9.125	8.988	9.182	5,000,823	9.0763	0.76%
2006-11-09	0	15.82	15.82	15.90	15.50	16.10	2,735,686	42,958,557	15.703	9.022	9.022	9.068	8.840	9.182	4,796,873	8.9555	2.33%
2006-11-08	0	15.46	15.40	15.42	15.40	15.84	1,992,000	31,197,312	15.661	8.817	8.783	8.794	8.783	9.034	3,492,861	8.9317	-2.40%
2006-11-07	0	15.84	15.82	15.84	15.78	16.00	789,000	12,487,660	15.827	9.034	9.022	9.034	8.999	9.125	1,383,467	9.0263	0.13%
2006-11-06	0	15.82	15.82	15.84	15.40	15.90	774,000	12,246,864	15.823	9.022	9.022	9.034	8.783	9.068	1,357,166	9.0239	-0.25%
2006-11-03	0	15.86	15.86	15.88	15.78	15.90	1,242,500	19,695,820	15.852	9.045	9.045	9.056	8.999	9.068	2,178,654	9.0404	0.13%
2006-11-02	0	15.84	15.84	15.86	15.78	16.04	1,675,600	26,586,344	15.867	9.034	9.034	9.045	8.999	9.148	2,938,071	9.0489	1.02%
2006-11-01	0	15.68	15.66	15.70	15.60	15.80	1,858,000	29,151,920	15.690	8.942	8.931	8.954	8.897	9.011	3,257,899	8.9481	0.51%
2006-10-31	0	15.60	15.40	15.58	15.18	15.66	2,407,000	36,913,860	15.336	8.897	8.783	8.885	8.657	8.931	4,220,540	8.7462	2.77%
2006-10-27	0	15.18	15.18	15.44	15.12	15.60	2,133,100	32,820,978	15.387	8.657	8.657	8.806	8.623	8.897	3,740,272	8.7750	-1.94%
2006-10-26	0	15.48	15.48	15.50	15.40	15.60	808,000	12,518,600	15.493	8.828	8.828	8.840	8.783	8.897	1,416,783	8.8359	-0.64%
2006-10-25	0	15.58	15.56	15.60	15.54	16.18	670,000	10,544,480	15.738	8.885	8.874	8.897	8.863	9.228	1,174,808	8.9755	-1.77%
2006-10-24	0	15.86	15.82	15.86	15.60	16.02	3,567,490	56,528,144	15.845	9.045	9.022	9.045	8.897	9.136	6,255,395	9.0367	1.67%
2006-10-23	0	15.60	15.58	15.60	15.26	15.78	2,553,000	39,836,920	15.604	8.897	8.885	8.897	8.703	8.999	4,476,543	8.8990	2.23%
2006-10-20	0	15.26	15.24	15.26	14.78	15.58	3,010,500	45,749,710	15.197	8.703	8.691	8.703	8.429	8.885	5,278,744	8.6668	3.25%
2006-10-19	0	14.78	14.70	14.78	14.60	14.80	1,178,000	17,340,536	14.720	8.429	8.384	8.429	8.326	8.441	2,065,557	8.3951	1.23%
2006-10-18	0	14.60	14.58	14.60	14.32	14.60	730,000	10,583,800	14.498	8.326	8.315	8.326	8.167	8.326	1,280,014	8.2685	0.00%
2006-10-17	0	14.60	14.60	14.70	14.40	14.78	1,827,000	26,653,420	14.589	8.326	8.326	8.384	8.212	8.429	3,203,543	8.3200	0.69%
2006-10-16	0	14.50	14.20	14.22	14.20	14.90	1,139,000	16,653,160	14.621	8.269	8.098	8.110	8.098	8.498	1,997,173	8.3384	-1.36%
2006-10-13	0	14.70	14.70	14.72	14.60	14.76	1,708,000	25,107,480	14.700	8.384	8.384	8.395	8.326	8.418	2,994,883	8.3835	0.68%
2006-10-12	0	14.60	14.58	14.62	14.30	14.66	3,366,000	48,742,760	14.481	8.326	8.315	8.338	8.155	8.361	5,902,093	8.2586	2.38%
2006-10-11	0	14.26	14.24	14.28	14.16	14.56	2,096,000	29,913,960	14.272	8.133	8.121	8.144	8.076	8.304	3,675,219	8.1394	0.71%
2006-10-10	0	14.16	14.14	14.16	13.96	14.20	276,000	3,889,720	14.093	8.076	8.064	8.076	7.961	8.098	483,951	8.0374	0.43%
2006-10-09	0	14.10	14.10	14.16	13.90	14.34	1,606,000	22,986,680	14.313	8.041	8.041	8.076	7.927	8.178	2,816,031	8.1628	-1.67%
2006-10-06	0	14.44	14.38	14.46	14.40	14.52	1,284,000	18,569,640	14.462	8.178	8.144	8.190	8.156	8.223	2,267,123	8.1908	-0.41%
2006-10-05	0	14.50	14.50	14.52	14.48	14.70	1,266,000	18,362,920	14.505	8.212	8.212	8.223	8.201	8.325	2,235,341	8.2148	-0.14%
2006-10-04	0	14.52	14.50	14.52	14.30	14.52	2,450,579	35,420,524	14.454	8.223	8.212	8.223	8.099	8.223	4,326,918	8.1861	0.55%
2006-10-03	0	14.44	14.38	14.44	14.36	14.70	2,162,000	31,212,360	14.437	8.178	8.144	8.178	8.133	8.325	3,817,382	8.1764	-1.77%
2006-09-29	0	14.70	14.72	14.74	14.00	14.90	1,946,000	28,284,680	14.535	8.325	8.337	8.348	7.929	8.439	3,435,997	8.2319	0.00%
2006-09-28	0	14.70	14.76	14.78	14.18	14.82	5,750,000	83,542,665	14.529	8.325	8.359	8.371	8.031	8.393	10,152,613	8.2287	3.52%
2006-09-27	0	14.20	14.10	14.20	13.56	14.20	4,581,000	63,819,760	13.931	8.042	7.986	8.042	7.680	8.042	8,088,543	7.8901	4.72%
2006-09-26	0	13.56	13.58	13.60	13.40	13.60	3,758,000	50,492,653	13.436	7.680	7.691	7.702	7.589	7.702	6,635,395	7.6096	1.19%
2006-09-25	0	13.40	13.44	13.46	13.30	13.46	1,914,000	25,544,320	13.346	7.589	7.612	7.623	7.533	7.623	3,379,496	7.5586	1.06%
2006-09-22	0	13.26	13.26	13.28	13.16	13.80	2,788,000	37,083,860	13.301	7.510	7.510	7.521	7.453	7.816	4,922,693	7.5332	-0.60%
2006-09-21	0	13.34	13.32	13.34	13.30	13.50	2,018,000	26,910,240	13.335	7.555	7.544	7.555	7.533	7.646	3,563,126	7.5524	0.00%
2006-09-20	0	13.34	13.30	13.36	13.18	13.50	1,760,000	23,481,000	13.341	7.555	7.533	7.567	7.465	7.646	3,107,582	7.5560	-2.34%
2006-09-19	0	13.66	13.70	13.74	13.50	13.70	597,280	8,114,432	13.586	7.736	7.759	7.782	7.646	7.759	1,054,600	7.6943	-1.01%
2006-09-18	0	13.80	13.74	13.80	13.50	13.94	620,000	8,531,654	13.761	7.816	7.782	7.816	7.646	7.895	1,094,717	7.7935	1.92%
2006-09-15	0	13.54	13.52	13.54	13.50	13.70	1,112,000	15,088,920	13.569	7.668	7.657	7.668	7.646	7.759	1,963,427	7.6850	-1.17%
2006-09-14	0	13.70	13.70	13.72	13.10	13.80	4,514,000	61,181,040	13.554	7.759	7.759	7.770	7.419	7.816	7,970,243	7.6762	-1.44%
2006-09-13	0	13.90	13.90	13.92	13.80	14.30	1,450,000	20,284,200	13.989	7.872	7.872	7.884	7.816	8.099	2,560,224	7.9228	-1.42%
2006-09-12	0	14.10	14.04	14.10	13.90	14.20	1,274,000	17,836,800	14.001	7.986	7.952	7.986	7.872	8.042	2,249,466	7.9293	-0.84%
2006-09-11	0	14.22	14.22	14.24	14.10	14.78	1,176,000	16,835,600	14.316	8.054	8.054	8.065	7.986	8.371	2,076,430	8.1080	-1.39%
2006-09-08	0	14.42	14.40	14.44	13.90	14.80	1,711,000	24,575,920	14.363	8.167	8.156	8.178	7.872	8.382	3,021,064	8.1349	0.14%
2006-09-07	0	14.40	14.34	14.40	14.12	14.64	2,446,000	35,128,920	14.362	8.156	8.122	8.156	7.997	8.291	4,318,833	8.1339	-1.91%
2006-09-06	0	14.68	14.52	14.70	14.08	14.90	5,290,000	76,057,760	14.378	8.314	8.223	8.325	7.974	8.439	9,340,404	8.1429	4.26%
2006-09-05	0	14.08	14.08	14.12	13.52	14.22	8,390,000	116,981,060	13.943	7.974	7.974	7.997	7.657	8.054	14,813,987	7.8967	3.38%
2006-09-04	0	13.62	13.62	13.64	12.80	13.64	7,271,000	97,235,120	13.373	7.714	7.714	7.725	7.249	7.725	12,838,200	7.5739	7.24%
2006-09-01	0	12.70	12.72	12.74	12.54	12.76	1,864,000	23,626,600	12.675	7.193	7.204	7.215	7.102	7.227	3,291,212	7.1787	1.28%
2006-08-31	0	12.54	12.54	12.56	12.54	12.74	1,338,000	16,836,680	12.583	7.102	7.102	7.113	7.102	7.215	2,362,469	7.1267	-0.95%
2006-08-30	0	12.66	12.64	12.66	12.54	12.84	1,676,000	21,252,560	12.681	7.170	7.159	7.170	7.102	7.272	2,959,266	7.1817	-0.47%
2006-08-29	0	12.72	12.70	12.72	12.40	12.74	1,142,000	14,401,080	12.610	7.204	7.193	7.204	7.023	7.215	2,016,397	7.1420	2.25%
2006-08-28	0	12.44	12.40	12.46	12.34	12.50	685,000	8,493,160	12.399	7.045	7.023	7.057	6.989	7.079	1,209,485	7.0221	0.32%
2006-08-25	0	12.40	12.40	12.42	12.40	12.54	182,000	2,263,880	12.439	7.023	7.023	7.034	7.023	7.102	321,352	7.0449	-0.48%
2006-08-24	0	12.46	12.42	12.46	12.30	12.50	1,080,034	13,416,062	12.422	7.057	7.034	7.057	6.966	7.079	1,906,986	7.0352	0.48%
2006-08-23	0	12.40	12.40	12.42	12.32	12.42	674,000	8,338,600	12.372	7.023	7.023	7.034	6.978	7.034	1,190,063	7.0069	-0.16%
2006-08-22	0	12.42	12.42	12.44	12.34	12.50	504,000	6,263,400	12.427	7.034	7.034	7.045	6.989	7.079	889,899	7.0383	-0.16%
2006-08-21	0	12.44	12.32	12.52	12.26	12.52	1,368,000	16,933,840	12.379	7.045	6.978	7.091	6.944	7.091	2,415,439	7.0107	-0.16%
2006-08-18	0	12.46	12.44	12.46	12.32	12.48	656,000	8,139,600	12.408	7.057	7.045	7.057	6.978	7.068	1,158,281	7.0273	0.65%
2006-08-17	0	12.38	12.30	12.38	12.28	12.60	1,188,000	14,740,884	12.408	7.011	6.966	7.011	6.955	7.136	2,097,618	7.0274	-1.12%
2006-08-16	0	12.52	12.50	12.54	12.28	12.56	986,000	12,283,480	12.458	7.091	7.079	7.102	6.955	7.113	1,740,952	7.0556	1.46%
2006-08-15	0	12.34	12.28	12.34	12.26	12.34	356,000	4,375,920	12.292	6.989	6.955	6.989	6.944	6.989	628,579	6.9616	0.16%
2006-08-14	0	12.32	12.28	12.30	12.22	12.54	906,000	11,200,880	12.363	6.978	6.955	6.966	6.921	7.102	1,599,699	7.0019	-0.65%
2006-08-11	0	12.40	12.38	12.40	12.24	12.56	2,440,000	30,290,640	12.414	7.023	7.011	7.023	6.932	7.113	4,308,239	7.0309	1.64%
2006-08-10	0	12.20	12.18	12.20	12.10	12.26	1,898,000	23,110,060	12.176	6.910	6.898	6.910	6.853	6.944	3,351,245	6.8960	0.33%
2006-08-09	0	12.16	12.16	12.20	12.00	12.24	640,000	7,784,960	12.164	6.887	6.887	6.910	6.796	6.932	1,130,030	6.8892	0.50%
2006-08-08	0	12.10	12.08	12.12	11.98	12.28	2,916,108	35,394,625	12.138	6.853	6.842	6.864	6.785	6.955	5,148,890	6.8742	-1.14%
2006-08-07	0	12.24	12.20	12.24	12.18	12.46	538,000	6,575,400	12.222	6.932	6.910	6.932	6.898	7.057	949,931	6.9220	0.33%
2006-08-04	0	12.20	12.20	12.22	12.20	12.38	1,274,000	15,566,000	12.218	6.910	6.910	6.921	6.910	7.011	2,249,466	6.9199	-0.49%
2006-08-03	0	12.26	12.26	12.28	12.22	12.32	924,000	11,336,760	12.269	6.944	6.944	6.955	6.921	6.978	1,631,481	6.9488	-0.16%
2006-08-02	0	12.28	12.28	12.30	12.18	12.32	828,000	10,160,200	12.271	6.955	6.955	6.966	6.898	6.978	1,461,976	6.9496	0.82%
2006-08-01	0	12.18	12.16	12.18	12.14	12.38	1,460,000	17,874,700	12.243	6.898	6.887	6.898	6.876	7.011	2,577,881	6.9339	-0.81%
2006-07-31	0	12.28	12.28	12.30	12.22	12.46	1,132,000	13,905,500	12.284	6.955	6.955	6.966	6.921	7.057	1,998,741	6.9571	1.15%
2006-07-28	0	12.14	12.14	12.16	12.12	12.60	1,423,000	17,439,980	12.256	6.876	6.876	6.887	6.864	7.136	2,512,551	6.9411	-2.57%
2006-07-27	0	12.46	12.44	12.46	12.40	12.58	1,522,000	18,966,400	12.461	7.057	7.045	7.057	7.023	7.125	2,687,353	7.0577	0.00%
2006-07-26	0	12.46	12.46	12.50	12.32	12.60	742,000	9,212,120	12.415	7.057	7.057	7.079	6.978	7.136	1,310,128	7.0315	-0.64%
2006-07-25	0	12.54	12.38	12.56	12.44	12.64	824,000	10,338,880	12.547	7.102	7.011	7.113	7.045	7.159	1,454,914	7.1062	0.48%
2006-07-24	0	12.48	12.46	12.48	12.34	12.50	646,000	8,044,320	12.453	7.068	7.057	7.068	6.989	7.079	1,140,624	7.0526	-0.56%
2006-07-21	0	12.55	12.50	12.55	12.50	12.60	1,520,000	19,050,878	12.533	7.108	7.079	7.108	7.079	7.136	2,683,821	7.0984	-1.18%
2006-07-20	0	12.70	12.60	12.70	12.45	12.70	4,396,000	55,011,700	12.514	7.193	7.136	7.193	7.051	7.193	7,761,893	7.0874	2.83%
2006-07-19	0	12.35	12.30	12.35	12.30	12.45	1,890,000	23,349,200	12.354	6.995	6.966	6.995	6.966	7.051	3,337,120	6.9968	0.00%
2006-07-18	0	12.35	12.35	12.40	12.25	12.50	1,630,000	20,148,100	12.361	6.995	6.995	7.023	6.938	7.079	2,878,045	7.0006	-0.80%
2006-07-17	0	12.45	12.45	12.50	12.45	12.60	1,470,000	18,373,200	12.499	7.051	7.051	7.079	7.051	7.136	2,595,538	7.0788	-2.35%
2006-07-14	0	12.75	12.70	12.75	12.55	12.80	494,000	6,246,650	12.645	7.221	7.193	7.221	7.108	7.249	872,242	7.1616	-0.78%
2006-07-13	0	12.85	12.80	12.85	12.80	13.05	562,000	7,239,500	12.882	7.278	7.249	7.278	7.249	7.391	992,308	7.2956	-1.53%
2006-07-12	0	13.05	13.00	13.05	12.95	13.25	392,000	5,108,200	13.031	7.391	7.363	7.391	7.334	7.504	692,143	7.3803	0.38%
2006-07-11	0	13.00	13.00	13.05	13.00	13.20	626,000	8,171,100	13.053	7.363	7.363	7.391	7.363	7.476	1,105,311	7.3926	-1.52%
2006-07-10	0	13.20	13.15	13.20	13.10	13.25	580,000	7,642,200	13.176	7.476	7.448	7.476	7.419	7.504	1,024,090	7.4624	-1.12%
2006-07-07	0	13.35	13.30	13.35	13.15	13.50	984,000	13,100,000	13.313	7.561	7.533	7.561	7.448	7.646	1,737,421	7.5399	0.75%
2006-07-06	0	13.25	13.00	13.25	12.85	13.25	1,456,000	19,024,300	13.066	7.504	7.363	7.504	7.278	7.504	2,570,818	7.4001	2.32%
2006-07-05	0	12.95	12.90	12.95	12.90	13.20	1,340,000	17,475,500	13.041	7.334	7.306	7.334	7.306	7.476	2,366,000	7.3861	-3.00%
2006-07-04	0	13.35	13.15	13.35	12.95	13.45	1,928,000	25,353,600	13.150	7.561	7.448	7.561	7.334	7.617	3,404,215	7.4477	0.00%
2006-07-03	0	13.35	13.25	13.35	13.15	13.50	1,274,000	16,969,400	13.320	7.561	7.504	7.561	7.448	7.646	2,249,466	7.5437	-0.74%
2006-06-30	0	13.45	13.45	13.50	13.20	13.60	2,560,000	34,240,300	13.375	7.617	7.617	7.646	7.476	7.702	4,520,120	7.5751	1.89%
2006-06-29	0	13.20	13.15	13.20	12.60	13.25	3,963,000	51,385,500	12.966	7.476	7.448	7.476	7.136	7.504	6,997,357	7.3436	6.45%
2006-06-28	0	12.40	12.40	12.50	12.15	12.45	2,868,764	35,236,783	12.283	7.023	7.023	7.079	6.881	7.051	5,065,296	6.9565	0.00%
2006-06-27	0	12.40	12.35	12.40	11.90	12.50	3,904,193	47,611,036	12.195	7.023	6.995	7.023	6.740	7.079	6,893,524	6.9066	4.20%
2006-06-26	0	11.90	11.90	11.95	11.75	12.00	1,546,000	18,418,400	11.914	6.740	6.740	6.768	6.655	6.796	2,729,729	6.7473	0.00%
2006-06-23	0	11.90	11.85	11.90	11.60	11.90	1,218,000	14,317,700	11.755	6.740	6.711	6.740	6.570	6.740	2,150,588	6.6576	0.00%
2006-06-22	0	11.90	11.85	11.95	11.80	12.35	3,455,400	41,503,720	12.011	6.740	6.711	6.768	6.683	6.995	6,101,102	6.8027	-1.24%
2006-06-21	0	12.05	12.00	12.05	11.65	12.10	3,062,000	36,350,900	11.872	6.825	6.796	6.825	6.598	6.853	5,406,487	6.7236	2.99%
2006-06-20	0	11.70	11.75	11.80	11.60	12.15	2,492,700	29,669,855	11.903	6.626	6.655	6.683	6.570	6.881	4,401,290	6.7412	-2.50%
2006-06-19	0	12.20	12.15	12.20	11.50	12.30	6,270,875	75,793,580	12.087	6.796	6.768	6.796	6.406	6.852	11,256,846	6.7331	2.95%
2006-06-16	0	11.85	11.80	11.85	11.60	12.00	4,902,000	57,869,520	11.805	6.601	6.573	6.601	6.462	6.685	8,799,579	6.5764	4.87%
2006-06-15	0	11.30	11.25	11.30	11.20	11.75	1,568,000	17,799,600	11.352	6.295	6.267	6.295	6.239	6.546	2,814,716	6.3238	-1.31%
2006-06-14	0	11.45	11.40	11.45	11.00	11.50	4,238,112	47,931,858	11.310	6.378	6.351	6.378	6.128	6.406	7,607,834	6.3003	1.78%
2006-06-13	0	11.25	11.20	11.25	11.10	11.70	2,616,683	29,329,218	11.209	6.267	6.239	6.267	6.184	6.518	4,697,207	6.2440	-4.66%
2006-06-12	0	11.80	11.75	11.80	11.65	12.00	1,360,000	16,020,100	11.779	6.573	6.546	6.573	6.490	6.685	2,441,336	6.5620	0.00%
2006-06-09	0	11.80	11.80	11.85	11.65	12.25	1,957,000	23,327,350	11.920	6.573	6.573	6.601	6.490	6.824	3,513,010	6.6403	-2.48%
2006-06-08	0	12.10	12.05	12.10	12.00	12.60	2,462,000	30,030,200	12.197	6.741	6.713	6.741	6.685	7.019	4,419,535	6.7949	-5.10%
2006-06-07	0	12.75	12.65	12.75	12.55	13.30	2,024,807	25,873,170	12.778	7.103	7.047	7.103	6.991	7.409	3,634,730	7.1183	-2.67%
2006-06-06	0	13.10	13.05	13.10	12.95	13.20	1,722,000	22,503,900	13.068	7.298	7.270	7.298	7.214	7.353	3,091,162	7.2801	-1.50%
2006-06-05	0	13.30	13.20	13.35	12.85	13.40	3,556,000	46,625,080	13.112	7.409	7.353	7.437	7.158	7.465	6,383,374	7.3041	2.70%
2006-06-02	0	12.95	12.90	13.00	12.70	13.00	2,126,120	27,398,994	12.887	7.214	7.186	7.242	7.075	7.242	3,816,597	7.1789	2.37%
2006-06-01	0	12.65	12.65	12.70	12.65	13.10	1,722,000	22,062,900	12.812	7.047	7.047	7.075	7.047	7.298	3,091,162	7.1374	-3.07%
2006-05-30	0	13.05	12.95	13.05	12.85	13.20	1,054,000	13,677,200	12.976	7.270	7.214	7.270	7.158	7.353	1,892,035	7.2288	-0.76%
2006-05-29	0	13.15	13.05	13.15	13.00	13.50	1,710,000	22,579,900	13.205	7.325	7.270	7.325	7.242	7.520	3,069,620	7.3559	-1.13%
2006-05-26	0	13.30	13.25	13.30	13.15	13.50	1,292,000	17,137,900	13.265	7.409	7.381	7.409	7.325	7.520	2,319,269	7.3894	3.10%
2006-05-25	0	12.90	12.90	12.95	12.70	13.50	2,710,000	35,138,900	12.966	7.186	7.186	7.214	7.075	7.520	4,864,720	7.2232	-4.44%
2006-05-24	0	13.50	13.45	13.50	13.30	13.65	2,067,000	27,854,700	13.476	7.520	7.493	7.520	7.409	7.604	3,710,471	7.5071	0.37%
2006-05-23	0	13.45	13.40	13.50	13.40	13.90	1,224,000	16,604,100	13.565	7.493	7.465	7.520	7.465	7.743	2,197,202	7.5569	-4.27%
2006-05-22	0	14.05	13.90	14.05	13.85	14.50	2,486,000	35,555,700	14.302	7.827	7.743	7.827	7.715	8.078	4,462,618	7.9675	-3.10%
2006-05-19	0	14.50	14.45	14.55	14.50	15.00	1,299,000	19,044,750	14.661	8.078	8.050	8.105	8.078	8.356	2,331,834	8.1673	-2.03%
2006-05-18	0	14.80	14.65	14.80	14.55	14.85	1,593,000	23,351,732	14.659	8.245	8.161	8.245	8.105	8.273	2,859,594	8.1661	-2.31%
2006-05-17	0	15.15	15.15	15.20	15.00	15.30	2,130,000	32,286,000	15.158	8.440	8.440	8.467	8.356	8.523	3,823,562	8.4440	1.68%
2006-05-16	0	14.90	14.80	14.85	14.80	15.20	2,580,000	38,540,700	14.938	8.300	8.245	8.273	8.245	8.467	4,631,357	8.3217	-1.32%
2006-05-15	0	15.10	15.10	15.15	15.10	15.60	1,991,000	30,471,614	15.305	8.412	8.412	8.440	8.412	8.690	3,574,043	8.5258	-2.27%
2006-05-12	0	15.45	15.45	15.50	14.95	15.80	3,226,000	50,042,500	15.512	8.607	8.607	8.635	8.328	8.802	5,790,992	8.6414	1.98%
2006-05-11	0	15.15	15.10	15.20	15.05	15.85	1,526,000	23,447,200	15.365	8.440	8.412	8.467	8.384	8.830	2,739,322	8.5595	-0.66%
2006-05-10	0	15.25	15.25	15.30	15.20	16.00	2,966,100	45,726,395	15.416	8.495	8.495	8.523	8.467	8.913	5,324,445	8.5880	-4.39%
2006-05-09	0	15.95	15.90	15.95	15.80	16.30	1,922,000	30,714,600	15.981	8.885	8.857	8.885	8.802	9.080	3,450,182	8.9023	-1.54%
2006-05-08	0	16.20	16.10	16.15	16.10	16.80	3,304,000	53,900,700	16.314	9.025	8.969	8.997	8.969	9.359	5,931,009	9.0879	-2.41%
2006-05-04	0	16.60	16.55	16.60	16.50	16.85	54,884,000	907,817,420	16.541	9.247	9.220	9.247	9.192	9.387	98,522,251	9.2143	-4.60%
2006-05-03	0	17.40	17.45	17.60	17.10	17.80	1,506,000	26,164,000	17.373	9.693	9.721	9.804	9.526	9.916	2,703,420	9.6781	0.58%
2006-05-02	0	17.30	17.25	17.35	17.00	17.55	1,384,000	23,932,300	17.292	9.637	9.609	9.665	9.470	9.777	2,484,418	9.6330	1.76%
2006-04-28	0	17.00	16.70	17.00	16.15	17.75	1,296,000	21,986,200	16.965	9.470	9.303	9.470	8.997	9.888	2,326,449	9.4505	-0.29%
2006-04-27	0	17.05	17.00	17.15	16.65	17.20	574,000	9,789,978	17.056	9.498	9.470	9.554	9.275	9.582	1,030,387	9.5013	1.49%
2006-04-26	0	16.80	16.75	16.80	16.15	17.10	678,000	11,358,200	16.753	9.359	9.331	9.359	8.997	9.526	1,217,078	9.3324	1.82%
2006-04-25	0	16.50	16.45	16.50	16.10	16.90	1,348,300	22,166,391	16.440	9.192	9.164	9.192	8.969	9.415	2,420,333	9.1584	-1.49%
2006-04-24	0	16.75	16.70	16.85	16.55	17.20	1,652,000	27,874,700	16.873	9.331	9.303	9.387	9.220	9.582	2,965,505	9.3996	-2.62%
2006-04-21	0	17.20	17.00	17.20	17.00	17.60	970,000	16,587,542	17.101	9.582	9.470	9.582	9.470	9.804	1,741,247	9.5262	-2.27%
2006-04-20	0	17.60	17.50	17.60	17.40	17.80	2,294,000	40,243,600	17.543	9.804	9.749	9.804	9.693	9.916	4,117,959	9.7727	1.73%
2006-04-19	0	17.30	17.30	17.35	16.60	17.80	2,516,000	43,136,100	17.145	9.637	9.637	9.665	9.247	9.916	4,516,471	9.5508	4.53%
2006-04-18	0	16.55	16.55	16.60	16.40	16.65	1,225,000	20,147,570	16.447	9.220	9.220	9.247	9.136	9.275	2,198,997	9.1622	0.61%
2006-04-13	0	16.45	16.45	16.55	16.05	16.50	4,256,000	68,792,649	16.164	9.164	9.164	9.220	8.941	9.192	7,639,944	9.0043	2.49%
2006-04-12	0	16.05	16.05	16.10	15.95	16.50	1,292,440	21,036,477	16.277	8.941	8.941	8.969	8.885	9.192	2,320,059	9.0672	-2.73%
2006-04-11	0	16.50	16.50	16.55	16.50	16.85	760,360	12,662,958	16.654	9.192	9.192	9.220	9.192	9.387	1,364,922	9.2774	-1.20%
2006-04-10	0	16.70	16.65	16.70	16.55	16.85	2,316,000	38,653,200	16.690	9.303	9.275	9.303	9.220	9.387	4,157,451	9.2973	-1.18%
2006-04-07	0	16.90	16.85	16.90	16.40	16.95	2,816,000	47,150,100	16.744	9.415	9.387	9.415	9.136	9.442	5,055,001	9.3274	2.74%
2006-04-06	0	16.45	16.45	16.50	15.65	16.65	3,827,700	62,079,985	16.219	9.164	9.164	9.192	8.718	9.275	6,871,103	9.0349	4.11%
2006-04-04	0	15.80	15.75	15.80	15.20	15.90	2,478,000	38,590,300	15.573	8.802	8.774	8.802	8.467	8.857	4,448,257	8.6754	4.29%
2006-04-03	0	15.15	15.15	15.20	14.55	15.20	1,020,000	15,174,800	14.877	8.440	8.440	8.467	8.105	8.467	1,831,002	8.2877	4.84%
2006-03-31	0	14.45	14.45	14.50	14.35	14.80	1,680,265	24,383,263	14.512	8.050	8.050	8.078	7.994	8.245	3,016,243	8.0840	-1.70%
2006-03-30	0	14.70	14.75	14.85	14.70	15.05	521,277	7,763,972	14.894	8.189	8.217	8.273	8.189	8.384	935,744	8.2971	-1.67%
2006-03-29	0	14.95	14.90	14.95	14.80	15.00	330,000	4,928,000	14.933	8.328	8.300	8.328	8.245	8.356	592,383	8.3189	0.67%
2006-03-28	0	14.85	14.85	14.90	14.70	15.05	344,000	5,112,300	14.861	8.273	8.273	8.300	8.189	8.384	617,514	8.2788	-1.00%
2006-03-27	0	15.00	15.00	15.05	14.85	15.05	1,111,000	16,627,750	14.966	8.356	8.356	8.384	8.273	8.384	1,994,356	8.3374	-0.33%
2006-03-24	0	15.05	15.00	15.05	14.80	15.05	600,000	8,979,200	14.965	8.384	8.356	8.384	8.245	8.384	1,077,060	8.3368	1.69%
2006-03-23	0	14.80	14.75	14.80	14.70	14.90	216,000	3,190,200	14.769	8.245	8.217	8.245	8.189	8.300	387,742	8.2276	0.68%
2006-03-22	0	14.70	14.65	14.70	14.65	14.95	958,000	14,112,500	14.731	8.189	8.161	8.189	8.161	8.328	1,719,706	8.2063	-1.67%
2006-03-21	0	14.95	14.90	15.00	14.80	15.15	612,600	9,132,560	14.908	8.328	8.300	8.356	8.245	8.440	1,099,678	8.3048	-1.64%
2006-03-20	0	15.20	15.15	15.20	15.00	15.30	904,360	13,735,000	15.188	8.467	8.440	8.467	8.356	8.523	1,623,416	8.4606	0.33%
2006-03-17	0	15.15	15.15	15.20	14.65	15.25	867,000	12,936,900	14.921	8.440	8.440	8.467	8.161	8.495	1,556,351	8.3123	2.36%
2006-03-16	0	14.80	14.75	14.80	14.65	14.95	692,000	10,179,600	14.710	8.245	8.217	8.245	8.161	8.328	1,242,209	8.1948	1.02%
2006-03-15	0	14.65	14.65	14.75	14.65	14.90	520,300	7,671,880	14.745	8.161	8.161	8.217	8.161	8.300	933,990	8.2141	0.69%
2006-03-14	0	14.55	14.55	14.60	14.55	14.95	828,000	12,154,900	14.680	8.105	8.105	8.133	8.105	8.328	1,486,343	8.1777	-1.02%
2006-03-13	0	14.70	14.65	14.75	14.30	15.00	320,000	4,700,700	14.690	8.189	8.161	8.217	7.966	8.356	574,432	8.1832	-0.34%
2006-03-10	0	14.75	14.75	14.80	14.65	15.05	1,822,000	26,861,280	14.743	8.217	8.217	8.245	8.161	8.384	3,270,672	8.2128	0.34%
2006-03-09	0	14.70	14.70	14.80	14.60	15.05	2,535,634	37,261,967	14.695	8.189	8.189	8.245	8.133	8.384	4,551,716	8.1864	-1.01%
2006-03-08	0	14.85	14.65	14.85	14.45	14.90	2,786,000	40,906,200	14.683	8.273	8.161	8.273	8.050	8.300	5,001,148	8.1794	0.00%
2006-03-07	0	14.85	14.80	14.90	14.80	15.10	1,482,000	22,196,800	14.978	8.273	8.245	8.300	8.245	8.412	2,660,338	8.3436	-1.33%
2006-03-06	0	15.05	15.05	15.10	14.95	15.15	1,276,000	19,172,500	15.025	8.384	8.384	8.412	8.328	8.440	2,290,547	8.3703	0.33%
2006-03-03	0	15.00	15.00	15.05	14.95	15.15	1,594,100	23,950,160	15.024	8.356	8.356	8.384	8.328	8.440	2,861,568	8.3696	0.00%
2006-03-02	0	15.00	15.00	15.05	14.80	15.40	3,912,000	58,704,500	15.006	8.356	8.356	8.384	8.245	8.579	7,022,430	8.3596	0.67%
2006-03-01	0	14.90	14.85	14.90	14.85	15.30	2,644,000	39,879,622	15.083	8.300	8.273	8.300	8.273	8.523	4,746,244	8.4024	-3.56%
2006-02-28	0	15.45	15.40	15.65	15.45	16.30	1,033,913	16,270,152	15.736	8.607	8.579	8.718	8.607	9.080	1,855,977	8.7664	-4.63%
2006-02-27	0	16.20	16.15	16.20	15.40	16.40	2,888,000	46,715,200	16.176	9.025	8.997	9.025	8.579	9.136	5,184,248	9.0110	2.86%
2006-02-24	0	15.75	15.65	15.80	15.40	16.10	1,442,000	22,791,900	15.806	8.774	8.718	8.802	8.579	8.969	2,588,534	8.8049	1.61%
2006-02-23	0	15.50	15.50	15.60	15.50	16.40	2,190,000	34,751,800	15.868	8.635	8.635	8.690	8.635	9.136	3,931,268	8.8398	-3.73%
2006-02-22	0	16.10	16.00	16.10	15.10	16.15	4,798,024	74,797,058	15.589	8.969	8.913	8.969	8.412	8.997	8,612,931	8.6843	6.62%
2006-02-21	0	15.10	15.10	15.15	14.80	15.35	5,849,000	88,151,150	15.071	8.412	8.412	8.440	8.245	8.551	10,499,538	8.3957	2.37%
2006-02-20	0	14.75	14.70	14.75	14.30	14.75	4,709,000	68,373,624	14.520	8.217	8.189	8.217	7.966	8.217	8,453,124	8.0886	3.51%
2006-02-17	0	14.25	14.25	14.30	13.90	14.35	1,707,000	24,326,400	14.251	7.938	7.938	7.966	7.743	7.994	3,064,235	7.9388	2.52%
2006-02-16	0	13.90	13.85	13.90	13.80	14.05	905,000	12,602,500	13.925	7.743	7.715	7.743	7.688	7.827	1,624,565	7.7575	0.72%
2006-02-15	0	13.80	13.80	13.90	13.65	14.00	2,029,200	28,093,800	13.845	7.688	7.688	7.743	7.604	7.799	3,642,616	7.7125	-1.08%
2006-02-14	0	13.95	13.90	13.95	13.85	14.30	1,211,000	16,925,000	13.976	7.771	7.743	7.771	7.715	7.966	2,173,866	7.7857	0.72%
2006-02-13	0	13.85	13.80	13.85	13.80	14.30	922,000	12,829,400	13.915	7.715	7.688	7.715	7.688	7.966	1,655,082	7.7515	-3.15%
2006-02-10	0	14.30	14.15	14.35	14.10	14.35	1,730,000	24,596,900	14.218	7.966	7.883	7.994	7.855	7.994	3,105,522	7.9204	0.70%
2006-02-09	0	14.20	14.20	14.25	13.95	14.30	1,794,000	25,322,204	14.115	7.910	7.910	7.938	7.771	7.966	3,220,409	7.8630	2.90%
2006-02-08	0	13.80	13.80	13.85	13.65	14.30	1,484,500	20,601,305	13.878	7.688	7.688	7.715	7.604	7.966	2,664,825	7.7308	-4.17%
2006-02-07	0	14.40	14.40	14.45	13.50	14.55	2,964,020	42,185,582	14.233	8.022	8.022	8.050	7.520	8.105	5,320,711	7.9286	4.73%
2006-02-06	0	13.75	13.75	13.80	13.10	13.75	3,138,000	41,866,000	13.342	7.660	7.660	7.688	7.298	7.660	5,633,023	7.4322	3.38%
2006-02-03	0	13.30	13.25	13.30	13.25	13.75	2,120,000	28,486,900	13.437	7.409	7.381	7.409	7.381	7.660	3,805,611	7.4855	-3.62%
2006-02-02	0	13.80	13.80	13.85	13.60	13.90	1,360,000	18,743,600	13.782	7.688	7.688	7.715	7.576	7.743	2,441,336	7.6776	-0.72%
2006-02-01	0	13.90	13.85	13.90	13.75	14.20	2,406,000	33,549,300	13.944	7.743	7.715	7.743	7.660	7.910	4,319,010	7.7678	-2.80%
2006-01-27	0	14.30	14.25	14.30	14.20	14.70	2,459,500	35,475,200	14.424	7.966	7.938	7.966	7.910	8.189	4,415,048	8.0351	1.06%
2006-01-26	0	14.15	14.15	14.30	14.10	14.25	918,800	13,029,239	14.181	7.883	7.883	7.966	7.855	7.938	1,649,338	7.8997	-0.70%
2006-01-25	0	14.25	14.15	14.25	14.05	14.35	1,517,751	21,479,989	14.153	7.938	7.883	7.938	7.827	7.994	2,724,514	7.8840	0.35%
2006-01-24	0	14.20	14.20	14.30	14.20	14.40	1,458,000	20,760,900	14.239	7.910	7.910	7.966	7.910	8.022	2,617,255	7.9323	-0.70%
2006-01-23	0	14.30	14.25	14.35	14.00	14.40	857,800	12,239,974	14.269	7.966	7.938	7.994	7.799	8.022	1,539,837	7.9489	-1.04%
2006-01-20	0	14.45	14.40	14.45	14.35	14.60	1,260,000	18,187,200	14.434	8.050	8.022	8.050	7.994	8.133	2,261,826	8.0409	-1.37%
2006-01-19	0	14.65	14.60	14.70	14.40	14.65	2,351,300	34,091,225	14.499	8.161	8.133	8.189	8.022	8.161	4,220,818	8.0769	1.74%
2006-01-18	0	14.40	14.30	14.40	14.05	14.50	1,446,700	20,747,615	14.341	8.022	7.966	8.022	7.827	8.078	2,596,971	7.9892	-0.35%
2006-01-17	0	14.45	14.40	14.50	14.25	14.55	1,794,000	25,867,000	14.419	8.050	8.022	8.078	7.938	8.105	3,220,409	8.0322	-0.34%
2006-01-16	0	14.50	14.45	14.50	14.30	14.50	1,195,368	17,196,594	14.386	8.078	8.050	8.078	7.966	8.078	2,145,805	8.0141	1.40%
2006-01-13	0	14.30	14.25	14.35	14.10	14.35	432,000	6,151,700	14.240	7.966	7.938	7.994	7.855	7.994	775,483	7.9327	0.70%
2006-01-12	0	14.20	14.15	14.25	14.05	14.25	1,285,700	18,152,645	14.119	7.910	7.883	7.938	7.827	7.938	2,307,960	7.8652	1.07%
2006-01-11	0	14.05	14.05	14.10	14.00	14.15	1,390,000	19,582,700	14.088	7.827	7.827	7.855	7.799	7.883	2,495,189	7.8482	-0.71%
2006-01-10	0	14.15	14.15	14.20	14.00	14.35	977,100	13,862,900	14.188	7.883	7.883	7.910	7.799	7.994	1,753,992	7.9036	-1.05%
2006-01-09	0	14.30	14.20	14.30	13.95	14.45	2,658,000	37,670,378	14.172	7.966	7.910	7.966	7.771	8.050	4,771,375	7.8951	0.70%
2006-01-06	0	14.20	14.10	14.20	14.00	14.25	2,940,000	41,420,000	14.088	7.910	7.855	7.910	7.799	7.938	5,277,593	7.8483	2.16%
2006-01-05	0	13.90	13.85	13.90	13.70	13.95	3,516,000	48,708,000	13.853	7.743	7.715	7.743	7.632	7.771	6,311,571	7.7173	1.09%
2006-01-04	0	13.75	13.65	13.70	13.25	13.95	3,836,000	51,879,300	13.524	7.660	7.604	7.632	7.381	7.771	6,886,002	7.5340	4.56%
2006-01-03	0	13.15	13.15	13.20	13.10	13.20	292,000	3,838,200	13.145	7.325	7.325	7.353	7.298	7.353	524,169	7.3224	0.38%
2005-12-30	0	13.10	13.05	13.10	13.00	13.15	928,000	12,110,400	13.050	7.298	7.270	7.298	7.242	7.325	1,665,853	7.2698	-0.76%
2005-12-29	0	13.20	13.15	13.20	13.00	13.25	1,262,000	16,626,300	13.175	7.353	7.325	7.353	7.242	7.381	2,265,416	7.3392	1.54%
2005-12-28	0	13.00	12.90	13.05	12.70	13.05	1,114,000	14,300,400	12.837	7.242	7.186	7.270	7.075	7.270	1,999,741	7.1511	0.00%
2005-12-23	0	13.00	13.00	13.10	12.95	13.30	1,412,000	18,635,900	13.198	7.242	7.242	7.298	7.214	7.409	2,534,681	7.3524	-0.76%
2005-12-22	0	13.10	13.05	13.10	13.00	13.15	1,282,500	16,749,500	13.060	7.298	7.270	7.298	7.242	7.325	2,302,215	7.2754	0.38%
2005-12-21	0	13.05	13.00	13.05	12.90	13.10	1,346,000	17,500,400	13.002	7.270	7.242	7.270	7.186	7.298	2,416,204	7.2429	0.00%
2005-12-20	0	13.05	13.00	13.05	12.95	13.05	549,000	7,144,265	13.013	7.270	7.242	7.270	7.214	7.270	985,510	7.2493	1.16%
2005-12-19	0	12.90	12.90	13.00	12.70	13.00	601,000	7,759,250	12.911	7.186	7.186	7.242	7.075	7.242	1,078,855	7.1921	0.39%
2005-12-16	0	12.85	12.80	12.85	12.80	13.10	1,042,000	13,421,900	12.881	7.158	7.131	7.158	7.131	7.298	1,870,494	7.1756	-1.91%
2005-12-15	0	13.10	13.05	13.10	12.95	13.15	2,108,000	27,494,588	13.043	7.298	7.270	7.298	7.214	7.325	3,784,070	7.2659	0.38%
2005-12-14	0	13.05	13.00	13.10	12.95	13.20	512,000	6,676,200	13.039	7.270	7.242	7.298	7.214	7.353	919,091	7.2639	0.77%
2005-12-13	0	12.95	12.95	13.00	12.90	13.05	420,000	5,447,900	12.971	7.214	7.214	7.242	7.186	7.270	753,942	7.2259	-0.38%
2005-12-12	0	13.00	13.00	13.05	12.85	13.05	876,420	11,395,055	13.002	7.242	7.242	7.270	7.158	7.270	1,573,261	7.2430	0.00%
2005-12-09	0	13.00	12.95	13.00	12.95	13.05	376,000	4,897,900	13.026	7.242	7.214	7.242	7.214	7.270	674,957	7.2566	0.39%
2005-12-08	0	12.95	12.90	13.00	12.90	13.20	698,000	9,095,300	13.031	7.214	7.186	7.242	7.186	7.353	1,252,980	7.2589	-1.89%
2005-12-07	0	13.20	13.10	13.25	13.05	13.25	348,000	4,575,220	13.147	7.353	7.298	7.381	7.270	7.381	624,695	7.3239	1.15%
2005-12-06	0	13.05	13.00	13.10	13.00	13.40	846,000	11,085,000	13.103	7.270	7.242	7.298	7.242	7.465	1,518,654	7.2992	-1.88%
2005-12-05	0	13.30	13.30	13.35	13.10	13.35	1,758,000	23,379,592	13.299	7.409	7.409	7.437	7.298	7.437	3,155,785	7.4085	2.31%
2005-12-02	0	13.00	13.00	13.20	12.90	13.25	3,376,900	44,249,520	13.104	7.242	7.242	7.353	7.186	7.381	6,061,872	7.2996	0.78%
2005-12-01	0	12.90	12.90	12.95	12.75	13.15	2,638,000	34,039,300	12.903	7.186	7.186	7.214	7.103	7.325	4,735,473	7.1882	-3.01%
2005-11-30	0	13.30	13.15	13.45	13.10	13.40	962,741	12,753,453	13.247	7.409	7.325	7.493	7.298	7.465	1,728,216	7.3795	-0.75%
2005-11-29	0	13.40	13.15	13.40	12.95	13.50	436,000	5,701,700	13.077	7.465	7.325	7.465	7.214	7.520	782,663	7.2850	1.90%
2005-11-28	0	13.15	13.05	13.20	13.00	13.60	1,926,000	25,543,020	13.262	7.325	7.270	7.353	7.242	7.576	3,457,362	7.3880	-3.31%
2005-11-25	0	13.60	13.60	13.65	13.15	13.65	1,542,660	20,690,779	13.412	7.576	7.576	7.604	7.325	7.604	2,769,228	7.4717	2.64%
2005-11-24	0	13.25	13.15	13.25	13.15	13.65	2,790,480	37,339,472	13.381	7.381	7.325	7.381	7.325	7.604	5,009,190	7.4542	1.53%
2005-11-23	0	13.05	13.00	13.10	12.60	13.45	1,024,000	13,403,500	13.089	7.270	7.242	7.298	7.019	7.493	1,838,182	7.2917	3.57%
2005-11-22	0	12.60	12.40	12.60	12.45	12.80	488,000	6,190,100	12.685	7.019	6.908	7.019	6.936	7.131	876,009	7.0663	0.40%
2005-11-21	0	12.55	12.50	12.55	12.10	12.55	1,082,000	13,391,700	12.377	6.991	6.963	6.991	6.741	6.991	1,942,298	6.8948	3.72%
2005-11-18	0	12.10	12.10	12.15	11.90	12.20	1,208,000	14,566,200	12.058	6.741	6.741	6.768	6.629	6.796	2,168,480	6.7172	2.54%
2005-11-17	0	11.80	11.80	11.85	11.70	11.90	914,000	10,768,400	11.782	6.573	6.573	6.601	6.518	6.629	1,640,721	6.5632	0.00%
2005-11-16	0	11.80	11.75	11.85	11.75	12.10	308,000	3,644,300	11.832	6.573	6.546	6.601	6.546	6.741	552,891	6.5914	-1.67%
2005-11-15	0	12.00	11.95	12.10	11.75	12.00	170,000	2,029,500	11.938	6.685	6.657	6.741	6.546	6.685	305,167	6.6505	0.42%
2005-11-14	0	11.95	11.95	12.05	11.85	12.30	384,015	4,614,980	12.018	6.657	6.657	6.713	6.601	6.852	689,345	6.6947	-2.45%
2005-11-11	0	12.25	12.20	12.25	12.10	12.30	182,000	2,219,570	12.195	6.824	6.796	6.824	6.741	6.852	326,708	6.7937	1.24%
2005-11-10	0	12.10	12.05	12.35	12.05	12.60	658,000	7,972,200	12.116	6.741	6.713	6.880	6.713	7.019	1,181,176	6.7494	0.00%
2005-11-09	0	12.10	12.00	12.05	11.90	12.30	378,000	4,592,700	12.150	6.741	6.685	6.713	6.629	6.852	678,548	6.7684	0.83%
2005-11-08	0	12.00	11.90	12.00	11.80	12.30	324,000	3,894,300	12.019	6.685	6.629	6.685	6.573	6.852	581,612	6.6957	-0.83%
2005-11-07	0	12.10	11.95	12.10	11.95	12.20	286,000	3,441,500	12.033	6.741	6.657	6.741	6.657	6.796	513,399	6.7034	0.00%
2005-11-04	0	12.10	12.10	12.15	12.05	12.50	400,000	4,871,996	12.180	6.741	6.741	6.768	6.713	6.963	718,040	6.7851	-1.63%
2005-11-03	0	12.30	12.30	12.50	11.85	12.55	1,574,000	19,425,500	12.341	6.852	6.852	6.963	6.601	6.991	2,825,487	6.8751	3.80%
2005-11-02	0	11.85	11.80	11.85	11.75	12.20	664,000	7,906,000	11.907	6.601	6.573	6.601	6.546	6.796	1,191,946	6.6328	-1.25%
2005-11-01	0	12.00	12.00	12.15	11.95	12.35	1,170,471	14,304,281	12.221	6.685	6.685	6.768	6.657	6.880	2,101,112	6.8080	1.27%
2005-10-31	0	11.85	11.80	11.85	11.50	11.90	1,638,000	19,347,600	11.812	6.601	6.573	6.601	6.406	6.629	2,940,373	6.5800	3.04%
2005-10-28	0	11.50	11.45	11.50	11.50	11.75	442,000	5,116,600	11.576	6.406	6.378	6.406	6.406	6.546	793,434	6.4487	-2.13%
2005-10-27	0	11.75	11.75	11.85	11.75	11.90	185,100	2,186,290	11.811	6.546	6.546	6.601	6.546	6.629	332,273	6.5798	-0.84%
2005-10-26	0	11.85	11.80	11.85	11.65	12.10	467,100	5,549,356	11.880	6.601	6.573	6.601	6.490	6.741	838,491	6.6183	-2.47%
2005-10-25	0	12.15	12.15	12.25	12.00	12.35	840,000	10,257,100	12.211	6.768	6.768	6.824	6.685	6.880	1,507,884	6.8023	1.67%
2005-10-24	0	11.95	11.85	11.95	11.85	12.40	840,000	10,028,700	11.939	6.657	6.601	6.657	6.601	6.908	1,507,884	6.6508	-3.63%
2005-10-21	0	12.40	12.25	12.40	12.00	12.40	1,800,000	21,953,300	12.196	6.908	6.824	6.908	6.685	6.908	3,231,179	6.7942	1.22%
2005-10-20	0	12.25	12.25	12.30	12.20	12.65	1,232,000	15,196,900	12.335	6.824	6.824	6.852	6.796	7.047	2,211,563	6.8716	-1.61%
2005-10-19	0	12.45	12.40	12.45	12.45	13.15	808,000	10,244,800	12.679	6.936	6.908	6.936	6.936	7.325	1,450,441	7.0632	-5.32%
2005-10-18	0	13.15	12.95	13.20	13.00	13.30	739,100	9,757,500	13.202	7.325	7.214	7.353	7.242	7.409	1,326,758	7.3544	-0.38%
2005-10-17	0	13.20	13.15	13.20	13.05	13.35	535,400	7,072,978	13.211	7.353	7.325	7.353	7.270	7.437	961,096	7.3593	1.15%
2005-10-14	0	13.05	13.05	13.25	12.95	13.35	1,635,271	21,375,996	13.072	7.270	7.270	7.381	7.214	7.437	2,935,474	7.2820	-2.97%
2005-10-13	0	13.45	13.45	13.50	13.05	13.50	1,973,000	26,511,700	13.437	7.493	7.493	7.520	7.270	7.520	3,541,732	7.4855	2.67%
2005-10-12	0	13.10	13.05	13.10	12.90	13.65	1,964,000	25,930,600	13.203	7.298	7.270	7.298	7.186	7.604	3,525,576	7.3550	-4.38%
2005-10-10	0	13.70	13.65	13.70	13.40	13.85	500,000	6,826,200	13.652	7.632	7.604	7.632	7.465	7.715	897,550	7.6054	1.86%
2005-10-07	0	13.45	13.40	13.50	13.30	13.55	840,000	11,295,300	13.447	7.493	7.465	7.520	7.409	7.548	1,507,884	7.4908	-0.37%
2005-10-06	0	13.50	13.50	13.55	13.35	13.65	1,046,705	14,245,769	13.610	7.520	7.520	7.548	7.437	7.604	1,878,940	7.5818	-2.17%
2005-10-05	0	13.80	13.75	13.80	13.60	14.10	5,344,000	74,174,300	13.880	7.688	7.660	7.688	7.576	7.855	9,593,013	7.7321	0.73%
2005-10-04	0	13.70	13.60	13.70	13.00	13.70	8,275,601	110,805,691	13.389	7.632	7.576	7.632	7.242	7.632	14,855,529	7.4589	4.18%
2005-10-03	0	13.15	13.15	13.20	13.00	13.50	47,827,000	620,153,256	12.967	7.325	7.325	7.353	7.242	7.520	85,854,233	7.2233	-5.05%
2005-09-30	0	13.95	13.85	13.95	13.80	14.70	3,836,512	54,179,275	14.122	7.715	7.660	7.715	7.632	8.130	6,936,647	7.8106	-5.10%
2005-09-29	0	14.70	14.70	14.80	13.40	14.90	7,592,000	107,394,000	14.146	8.130	8.130	8.186	7.411	8.241	13,726,797	7.8237	9.70%
2005-09-28	0	13.40	13.25	13.40	12.65	13.50	5,072,000	66,991,400	13.208	7.411	7.328	7.411	6.996	7.467	9,170,484	7.3051	5.51%
2005-09-27	0	12.70	12.70	12.75	12.55	12.70	1,530,000	19,285,300	12.605	7.024	7.024	7.052	6.941	7.024	2,766,333	6.9714	0.40%
2005-09-26	0	12.65	12.65	12.70	12.25	12.70	1,292,000	16,189,500	12.531	6.996	6.996	7.024	6.775	7.024	2,336,014	6.9304	1.20%
2005-09-23	0	12.50	12.45	12.55	12.35	12.65	430,000	5,343,900	12.428	6.913	6.886	6.941	6.831	6.996	777,466	6.8735	-1.19%
2005-09-22	0	12.65	12.60	12.65	12.45	12.70	1,104,000	13,865,100	12.559	6.996	6.969	6.996	6.886	7.024	1,996,099	6.9461	-0.78%
2005-09-21	0	12.75	12.70	12.75	12.55	12.75	3,660,000	46,296,800	12.649	7.052	7.024	7.052	6.941	7.052	6,617,502	6.9961	0.39%
2005-09-20	0	12.70	12.70	12.75	12.50	12.75	2,412,787	30,584,588	12.676	7.024	7.024	7.052	6.913	7.052	4,362,465	7.0108	-0.39%
2005-09-16	0	12.75	12.75	12.80	12.10	13.05	6,366,000	80,365,000	12.624	7.052	7.052	7.079	6.692	7.218	11,510,114	6.9821	4.94%
2005-09-15	0	12.15	12.10	12.15	11.60	12.15	3,464,000	41,126,600	11.873	6.720	6.692	6.720	6.416	6.720	6,263,122	6.5665	4.29%
2005-09-14	0	11.65	11.60	11.70	11.50	11.70	3,168,000	36,784,200	11.611	6.443	6.416	6.471	6.360	6.471	5,727,936	6.4219	0.43%
2005-09-13	0	11.60	11.55	11.60	11.35	11.85	3,451,220	40,274,891	11.670	6.416	6.388	6.416	6.277	6.554	6,240,015	6.4543	0.87%
2005-09-12	0	11.50	11.40	11.55	11.00	11.55	2,542,500	28,968,200	11.394	6.360	6.305	6.388	6.084	6.388	4,596,994	6.3016	4.55%
2005-09-09	0	11.00	10.85	11.00	10.60	11.10	862,000	9,353,300	10.851	6.084	6.001	6.084	5.863	6.139	1,558,548	6.0013	-1.79%
2005-09-08	0	11.20	11.15	11.20	10.95	11.20	261,553	2,906,428	11.112	6.194	6.167	6.194	6.056	6.194	472,904	6.1459	0.45%
2005-09-07	0	11.15	11.15	11.25	11.00	11.35	216,000	2,420,000	11.204	6.167	6.167	6.222	6.084	6.277	390,541	6.1965	-1.33%
2005-09-06	0	11.30	11.15	11.30	11.00	11.30	344,000	3,842,400	11.170	6.250	6.167	6.250	6.084	6.250	621,973	6.1778	0.00%
2005-09-05	0	11.30	11.25	11.30	11.20	11.35	492,000	5,546,500	11.273	6.250	6.222	6.250	6.194	6.277	889,566	6.2351	2.26%
2005-09-02	0	11.05	11.05	11.25	11.00	11.30	834,000	9,380,700	11.248	6.112	6.112	6.222	6.084	6.250	1,507,923	6.2209	-2.21%
2005-09-01	0	11.30	11.25	11.30	10.90	11.35	1,102,300	12,403,230	11.252	6.250	6.222	6.250	6.029	6.277	1,993,025	6.2233	3.67%
2005-08-31	0	10.90	10.95	11.00	10.75	11.00	864,100	9,414,570	10.895	6.029	6.056	6.084	5.946	6.084	1,562,345	6.0259	-0.91%
2005-08-30	0	11.00	10.85	11.00	10.80	11.00	446,836	4,842,362	10.837	6.084	6.001	6.084	5.973	6.084	807,907	5.9937	1.85%
2005-08-29	0	10.80	10.75	10.85	10.60	10.80	225,667	2,421,620	10.731	5.973	5.946	6.001	5.863	5.973	408,020	5.9351	0.00%
2005-08-26	0	10.80	10.70	10.80	10.60	10.80	230,000	2,458,400	10.689	5.973	5.918	5.973	5.863	5.973	415,854	5.9117	0.93%
2005-08-25	0	10.70	10.70	10.75	10.60	10.75	116,000	1,240,900	10.697	5.918	5.918	5.946	5.863	5.946	209,735	5.9165	0.47%
2005-08-24	0	10.65	10.65	10.70	10.65	10.70	151,631	1,620,776	10.689	5.890	5.890	5.918	5.890	5.918	274,158	5.9118	-0.93%
2005-08-23	0	10.75	10.75	10.80	10.70	11.00	478,000	5,172,600	10.821	5.946	5.946	5.973	5.918	6.084	864,253	5.9851	-1.83%
2005-08-22	0	10.95	10.80	10.95	10.60	10.95	466,000	5,044,000	10.824	6.056	5.973	6.056	5.863	6.056	842,556	5.9865	3.30%
2005-08-19	0	10.60	10.55	10.65	10.55	10.65	420,000	4,453,676	10.604	5.863	5.835	5.890	5.835	5.890	759,385	5.8648	0.95%
2005-08-18	0	10.50	10.50	10.60	10.30	10.90	611,000	6,523,750	10.677	5.807	5.807	5.863	5.697	6.029	1,104,725	5.9053	-3.23%
2005-08-17	0	10.85	10.80	10.85	10.80	10.95	287,600	3,123,605	10.861	6.001	5.973	6.001	5.973	6.056	519,998	6.0070	-1.36%
2005-08-16	0	11.00	10.95	11.05	10.95	11.10	380,000	4,174,900	10.987	6.084	6.056	6.112	6.056	6.139	687,063	6.0764	-1.79%
2005-08-15	0	11.20	11.10	11.20	10.85	11.25	544,000	5,985,368	11.003	6.194	6.139	6.194	6.001	6.222	983,585	6.0853	0.90%
2005-08-12	0	11.10	11.05	11.15	10.95	11.15	189,300	2,100,935	11.098	6.139	6.112	6.167	6.056	6.167	342,266	6.1383	-0.89%
2005-08-11	0	11.20	11.20	11.25	11.10	11.20	144,000	1,608,900	11.173	6.194	6.194	6.222	6.139	6.194	260,361	6.1795	-0.44%
2005-08-10	0	11.25	11.25	11.30	11.15	11.30	314,000	3,529,400	11.240	6.222	6.222	6.250	6.167	6.250	567,731	6.2167	0.90%
2005-08-09	0	11.15	11.10	11.25	11.10	11.50	258,000	2,907,000	11.267	6.167	6.139	6.222	6.139	6.360	466,480	6.2318	-2.19%
2005-08-08	0	11.40	11.35	11.40	10.90	11.45	1,176,000	13,396,800	11.392	6.305	6.277	6.305	6.029	6.333	2,126,279	6.3006	2.70%
2005-08-05	0	11.10	11.10	11.15	10.75	11.10	428,000	4,716,700	11.020	6.139	6.139	6.167	5.946	6.139	773,850	6.0951	0.00%
2005-08-04	0	11.10	11.00	11.10	10.90	11.15	1,074,000	11,865,700	11.048	6.139	6.084	6.139	6.029	6.167	1,941,857	6.1105	-0.45%
2005-08-03	0	11.15	11.10	11.20	10.75	11.15	662,000	7,222,500	10.910	6.167	6.139	6.194	5.946	6.167	1,196,936	6.0342	2.29%
2005-08-02	0	10.90	10.85	10.90	10.75	10.90	930,521	10,051,949	10.802	6.029	6.001	6.029	5.946	6.029	1,682,438	5.9746	1.40%
2005-08-01	0	10.75	10.55	10.75	10.55	10.75	574,000	6,107,500	10.640	5.946	5.835	5.946	5.835	5.946	1,037,827	5.8849	1.90%
2005-07-29	0	10.55	10.55	10.60	10.50	10.65	342,005	3,628,352	10.609	5.835	5.835	5.863	5.807	5.890	618,366	5.8676	0.48%
2005-07-28	0	10.50	10.50	10.60	10.50	10.60	526,000	5,546,800	10.545	5.807	5.807	5.863	5.807	5.863	951,040	5.8324	-0.94%
2005-07-27	0	10.60	10.55	10.60	10.50	10.70	801,000	8,473,550	10.579	5.863	5.835	5.863	5.807	5.918	1,448,257	5.8509	0.47%
2005-07-26	0	10.55	10.50	10.60	10.55	10.75	304,000	3,227,100	10.615	5.835	5.807	5.863	5.835	5.946	549,650	5.8712	-1.86%
2005-07-25	0	10.75	10.65	10.75	10.60	10.80	308,000	3,302,900	10.724	5.946	5.890	5.946	5.863	5.973	556,883	5.9311	0.00%
2005-07-22	0	10.75	10.70	10.75	10.50	10.80	662,000	7,058,500	10.662	5.946	5.918	5.946	5.807	5.973	1,196,936	5.8971	1.90%
2005-07-21	0	10.55	10.50	10.55	10.55	10.65	278,000	2,946,400	10.599	5.835	5.807	5.835	5.835	5.890	502,641	5.8618	-0.47%
2005-07-20	0	10.60	10.55	10.60	10.45	10.75	746,000	7,932,956	10.634	5.863	5.835	5.863	5.780	5.946	1,348,813	5.8814	1.44%
2005-07-19	0	10.45	10.40	10.45	10.40	10.45	228,000	2,381,700	10.446	5.780	5.752	5.780	5.752	5.780	412,238	5.7775	0.00%
2005-07-18	0	10.45	10.45	10.50	10.35	10.50	154,000	1,606,900	10.434	5.780	5.780	5.807	5.724	5.807	278,441	5.7711	0.48%
2005-07-15	0	10.40	10.35	10.40	10.25	10.45	472,005	4,894,352	10.369	5.752	5.724	5.752	5.669	5.780	853,414	5.7350	0.48%
2005-07-14	0	10.35	10.30	10.35	10.30	10.40	896,000	9,281,900	10.359	5.724	5.697	5.724	5.697	5.752	1,620,022	5.7295	-0.96%
2005-07-13	0	10.45	10.40	10.45	10.30	10.50	468,000	4,886,100	10.440	5.780	5.752	5.780	5.697	5.807	846,172	5.7744	1.46%
2005-07-12	0	10.30	10.25	10.35	10.25	10.50	1,066,454	11,032,985	10.345	5.697	5.669	5.724	5.669	5.807	1,928,214	5.7219	-0.96%
2005-07-11	0	10.40	10.35	10.40	10.35	10.60	859,520	8,972,880	10.439	5.752	5.724	5.752	5.724	5.863	1,554,064	5.7738	-0.95%
2005-07-08	0	10.50	10.45	10.50	10.45	10.70	546,000	5,751,300	10.534	5.807	5.780	5.807	5.780	5.918	987,201	5.8259	-0.94%
2005-07-07	0	10.60	10.40	10.70	10.40	10.90	537,000	5,748,950	10.706	5.863	5.752	5.918	5.752	6.029	970,929	5.9211	-2.75%
2005-07-06	0	10.90	10.90	10.95	10.80	10.90	612,000	6,639,600	10.849	6.029	6.029	6.056	5.973	6.029	1,106,533	6.0004	0.46%
2005-07-05	0	10.85	10.80	10.85	10.50	10.85	320,000	3,435,800	10.737	6.001	5.973	6.001	5.807	6.001	578,579	5.9383	0.00%
2005-07-04	0	10.85	10.80	10.85	10.70	10.90	268,000	2,892,900	10.794	6.001	5.973	6.001	5.918	6.029	484,560	5.9702	-0.46%
2005-06-30	0	10.90	10.85	10.90	10.70	10.90	990,000	10,685,600	10.794	6.029	6.001	6.029	5.918	6.029	1,789,980	5.9697	2.35%
2005-06-29	0	10.65	10.60	10.70	10.60	10.75	434,000	4,636,000	10.682	5.890	5.863	5.918	5.863	5.946	784,698	5.9080	-1.39%
2005-06-28	0	10.80	10.75	10.80	10.55	10.80	532,000	5,694,800	10.705	5.973	5.946	5.973	5.835	5.973	961,888	5.9204	2.37%
2005-06-27	0	10.55	10.55	10.60	10.45	10.60	220,000	2,325,700	10.571	5.835	5.835	5.863	5.780	5.863	397,773	5.8468	0.48%
2005-06-24	0	10.50	10.50	10.55	10.40	10.55	1,200,000	12,572,300	10.477	5.807	5.807	5.835	5.752	5.835	2,169,673	5.7946	0.96%
2005-06-23	0	10.40	10.35	10.45	10.25	10.45	478,000	4,967,600	10.392	5.752	5.724	5.780	5.669	5.780	864,253	5.7479	1.96%
2005-06-22	0	10.20	10.20	10.25	10.20	10.30	217,000	2,221,650	10.238	5.641	5.641	5.669	5.641	5.697	392,349	5.6624	0.00%
2005-06-21	0	10.20	10.20	10.25	10.10	10.20	325,000	3,308,000	10.178	5.641	5.641	5.669	5.586	5.641	587,620	5.6295	0.49%
2005-06-20	0	10.15	10.15	10.25	10.10	10.25	392,000	3,987,600	10.172	5.614	5.614	5.669	5.586	5.669	708,760	5.6262	0.50%
2005-06-17	0	10.10	10.05	10.10	10.05	10.25	742,000	7,515,500	10.129	5.586	5.558	5.586	5.558	5.669	1,341,581	5.6020	-1.46%
2005-06-16	0	10.25	10.15	10.25	10.15	10.25	182,000	1,856,994	10.203	5.669	5.614	5.669	5.614	5.669	329,067	5.6432	0.99%
2005-06-15	0	10.15	10.10	10.15	9.850	10.30	304,000	3,086,400	10.153	5.614	5.586	5.614	5.448	5.697	549,650	5.6152	-0.98%
2005-06-14	0	10.25	10.20	10.30	10.20	10.35	302,000	3,096,700	10.254	5.669	5.641	5.697	5.641	5.724	546,034	5.6713	0.00%
2005-06-13	0	10.25	10.25	10.30	10.25	10.35	269,000	2,767,428	10.288	5.669	5.669	5.697	5.669	5.724	486,368	5.6900	0.49%
2005-06-10	0	10.20	10.20	10.25	10.15	10.35	350,000	3,596,236	10.275	5.641	5.641	5.669	5.614	5.724	632,821	5.6829	0.00%
2005-06-09	0	10.40	10.40	10.45	10.35	10.45	356,760	3,713,004	10.408	5.641	5.641	5.669	5.614	5.669	657,692	5.6455	0.00%
2005-06-08	0	10.40	10.35	10.40	10.35	10.45	193,970	2,018,696	10.407	5.641	5.614	5.641	5.614	5.669	357,586	5.6453	0.48%
2005-06-07	0	10.35	10.35	10.40	10.35	10.55	364,100	3,784,320	10.394	5.614	5.614	5.641	5.614	5.723	671,223	5.6379	-1.43%
2005-06-06	0	10.50	10.45	10.50	10.25	10.50	458,000	4,781,000	10.439	5.696	5.669	5.696	5.560	5.696	844,329	5.6625	1.94%
2005-06-03	0	10.30	10.25	10.30	10.30	10.35	240,000	2,478,700	10.328	5.587	5.560	5.587	5.587	5.614	442,443	5.6023	-0.48%
2005-06-02	0	10.35	10.35	10.40	10.30	10.40	832,050	8,594,021	10.329	5.614	5.614	5.641	5.587	5.641	1,533,895	5.6027	0.98%
2005-06-01	0	10.25	10.20	10.25	9.950	10.25	616,000	6,276,700	10.189	5.560	5.533	5.560	5.397	5.560	1,135,604	5.5272	3.02%
2005-05-31	0	9.950	9.950	10.00	9.950	10.00	1,004,200	10,016,150	9.9743	5.397	5.397	5.424	5.397	5.424	1,851,256	5.4105	0.00%
2005-05-30	0	9.950	9.950	10.00	9.950	10.00	600,000	5,997,800	9.9963	5.397	5.397	5.424	5.397	5.424	1,106,108	5.4224	-1.00%
2005-05-27	0	10.05	10.00	10.05	10.00	10.10	466,000	4,669,200	10.020	5.452	5.424	5.452	5.424	5.479	859,077	5.4351	1.01%
2005-05-26	0	9.950	9.900	10.00	9.900	10.00	460,000	4,576,600	9.9491	5.397	5.370	5.424	5.370	5.424	848,016	5.3968	0.51%
2005-05-25	0	9.900	9.900	9.950	9.900	9.950	196,000	1,949,400	9.9459	5.370	5.370	5.397	5.370	5.397	361,329	5.3951	0.00%
2005-05-24	0	9.900	9.900	9.950	9.900	9.950	580,050	5,753,788	9.9195	5.370	5.370	5.397	5.370	5.397	1,069,330	5.3807	-0.50%
2005-05-23	0	9.950	9.900	9.950	9.900	10.00	588,500	5,868,675	9.9723	5.397	5.370	5.397	5.370	5.424	1,084,907	5.4094	0.00%
2005-05-20	0	9.950	9.950	10.00	9.900	9.950	348,000	3,451,800	9.9190	5.397	5.397	5.424	5.370	5.397	641,542	5.3805	1.02%
2005-05-19	0	9.850	9.850	9.900	9.750	9.900	966,000	9,451,900	9.7846	5.343	5.343	5.370	5.289	5.370	1,780,833	5.3076	-0.51%
2005-05-18	0	9.900	9.900	9.950	9.900	10.00	594,000	5,908,800	9.9475	5.370	5.370	5.397	5.370	5.424	1,095,047	5.3959	-1.00%
2005-05-17	0	10.00	9.950	10.00	9.950	10.00	532,000	5,298,300	9.9592	5.424	5.397	5.424	5.397	5.424	980,749	5.4023	0.00%
2005-05-13	0	10.00	9.950	10.00	9.950	10.00	476,000	4,750,500	9.9800	5.424	5.397	5.424	5.397	5.424	877,512	5.4136	0.50%
2005-05-12	0	9.950	9.900	10.00	9.900	10.00	771,020	7,665,644	9.9422	5.397	5.370	5.424	5.370	5.424	1,421,385	5.3931	0.00%
2005-05-11	0	9.950	9.900	9.950	9.850	10.00	1,184,700	11,787,890	9.9501	5.397	5.370	5.397	5.343	5.424	2,184,010	5.3974	-0.50%
2005-05-10	0	10.00	9.950	10.00	9.950	10.05	1,418,000	14,163,954	9.9887	5.424	5.397	5.424	5.397	5.452	2,614,101	5.4183	0.00%
2005-05-09	0	10.00	10.00	10.05	10.00	10.20	1,486,000	14,949,741	10.060	5.424	5.424	5.452	5.424	5.533	2,739,460	5.4572	-1.48%
2005-05-06	0	10.15	10.10	10.20	10.15	10.30	698,000	7,122,900	10.205	5.506	5.479	5.533	5.506	5.587	1,286,772	5.5355	-0.98%
2005-05-05	0	10.25	10.20	10.30	10.10	10.30	1,324,000	13,461,000	10.167	5.560	5.533	5.587	5.479	5.587	2,440,811	5.5150	0.99%
2005-05-04	0	10.15	10.10	10.15	10.15	10.25	136,000	1,382,000	10.162	5.506	5.479	5.506	5.506	5.560	250,718	5.5122	-0.98%
2005-05-03	0	10.25	10.25	10.30	10.15	10.30	294,000	3,007,800	10.231	5.560	5.560	5.587	5.506	5.587	541,993	5.5495	1.49%
2005-04-29	0	10.10	10.05	10.10	9.950	10.10	454,000	4,547,610	10.017	5.479	5.452	5.479	5.397	5.479	836,955	5.4335	0.50%
2005-04-28	0	10.05	10.00	10.10	10.00	10.10	272,000	2,742,900	10.084	5.452	5.424	5.479	5.424	5.479	501,436	5.4701	0.50%
2005-04-27	0	10.00	10.00	10.10	10.00	10.15	180,000	1,812,200	10.068	5.424	5.424	5.479	5.424	5.506	331,832	5.4612	-0.99%
2005-04-26	0	10.10	10.10	10.15	10.10	10.15	404,000	4,095,800	10.138	5.479	5.479	5.506	5.479	5.506	744,779	5.4993	-0.49%
2005-04-25	0	10.15	10.10	10.20	10.10	10.20	108,000	1,095,200	10.141	5.506	5.479	5.533	5.479	5.533	199,099	5.5008	0.50%
2005-04-22	0	10.10	10.10	10.15	10.10	10.30	354,400	3,609,440	10.185	5.479	5.479	5.506	5.479	5.587	653,341	5.5246	-1.46%
2005-04-21	0	10.25	10.20	10.25	9.900	10.25	324,000	3,249,600	10.030	5.560	5.533	5.560	5.370	5.560	597,298	5.4405	1.99%
2005-04-20	0	10.05	10.00	10.05	10.00	10.15	992,000	9,941,300	10.021	5.452	5.424	5.452	5.424	5.506	1,828,765	5.4361	0.50%
2005-04-19	0	10.00	10.00	10.05	10.00	10.20	546,000	5,499,000	10.071	5.424	5.424	5.452	5.424	5.533	1,006,558	5.4632	0.00%
2005-04-18	0	10.00	10.00	10.05	9.950	10.20	1,856,000	18,700,600	10.076	5.424	5.424	5.452	5.397	5.533	3,421,560	5.4655	-1.96%
2005-04-15	0	10.20	10.20	10.25	10.15	10.70	2,955,800	30,447,070	10.301	5.533	5.533	5.560	5.506	5.804	5,449,055	5.5876	-5.12%
2005-04-14	0	10.75	10.70	10.75	10.65	10.95	1,253,000	13,495,600	10.771	5.831	5.804	5.831	5.777	5.940	2,309,922	5.8424	-2.27%
2005-04-13	0	11.00	10.95	11.00	10.90	11.35	1,278,000	14,221,100	11.128	5.967	5.940	5.967	5.913	6.157	2,356,009	6.0361	-3.08%
2005-04-12	0	11.35	11.30	11.40	11.15	11.35	126,000	1,423,300	11.296	6.157	6.130	6.184	6.048	6.157	232,283	6.1274	0.44%
2005-04-11	0	11.30	11.30	11.50	11.15	11.45	218,000	2,483,700	11.393	6.130	6.130	6.238	6.048	6.211	401,886	6.1801	-1.74%
2005-04-08	0	11.50	11.45	11.50	11.40	11.60	134,000	1,546,500	11.541	6.238	6.211	6.238	6.184	6.292	247,031	6.2604	0.44%
2005-04-07	0	11.45	11.35	11.40	11.30	11.60	322,000	3,661,000	11.370	6.211	6.157	6.184	6.130	6.292	593,611	6.1673	-1.29%
2005-04-06	0	11.60	11.45	11.60	11.30	11.60	438,000	5,015,900	11.452	6.292	6.211	6.292	6.130	6.292	807,459	6.2120	0.87%
2005-04-04	0	11.50	11.45	11.50	11.10	11.50	422,000	4,825,000	11.434	6.238	6.211	6.238	6.021	6.238	777,962	6.2021	1.32%
2005-04-01	0	11.35	11.35	11.40	11.10	11.35	444,200	5,001,020	11.258	6.157	6.157	6.184	6.021	6.157	818,888	6.1071	1.79%
2005-03-31	0	11.15	11.15	11.20	10.95	11.20	766,000	8,500,100	11.097	6.048	6.048	6.075	5.940	6.075	1,412,131	6.0193	1.83%
2005-03-30	0	10.95	10.95	11.00	10.90	11.00	686,000	7,492,700	10.922	5.940	5.940	5.967	5.913	5.967	1,264,650	5.9247	-2.23%
2005-03-29	0	11.20	11.20	11.30	11.20	11.50	400,000	4,512,800	11.282	6.075	6.075	6.130	6.075	6.238	737,405	6.1198	-2.61%
2005-03-24	0	11.50	11.50	11.55	11.35	11.55	134,000	1,540,000	11.493	6.238	6.238	6.265	6.157	6.265	247,031	6.2340	0.44%
2005-03-23	0	11.45	11.45	11.50	11.40	11.55	387,000	4,442,318	11.479	6.211	6.211	6.238	6.184	6.265	713,439	6.2266	-2.55%
2005-03-22	0	11.75	11.65	11.75	11.60	11.75	444,000	5,178,900	11.664	6.374	6.319	6.374	6.292	6.374	818,520	6.3272	1.73%
2005-03-21	0	11.55	11.50	11.60	11.50	11.80	648,000	7,512,700	11.594	6.265	6.238	6.292	6.238	6.401	1,194,596	6.2889	-0.43%
2005-03-18	0	11.60	11.60	11.70	11.55	11.80	256,000	2,992,700	11.690	6.292	6.292	6.347	6.265	6.401	471,939	6.3413	-2.52%
2005-03-17	0	11.90	11.80	11.90	11.75	11.90	108,000	1,275,500	11.810	6.455	6.401	6.455	6.374	6.455	199,099	6.4063	0.00%
2005-03-16	0	11.90	11.90	11.95	11.80	11.90	324,000	3,835,800	11.839	6.455	6.455	6.482	6.401	6.455	597,298	6.4219	0.00%
2005-03-15	0	11.90	11.85	11.95	11.80	12.10	833,800	9,909,240	11.884	6.455	6.428	6.482	6.401	6.564	1,537,121	6.4466	-2.06%
2005-03-14	0	12.15	12.10	12.20	12.10	12.25	952,000	11,615,700	12.201	6.591	6.564	6.618	6.564	6.645	1,755,024	6.6185	0.00%
2005-03-11	0	12.15	12.10	12.15	12.00	12.50	552,000	6,707,900	12.152	6.591	6.564	6.591	6.509	6.781	1,017,619	6.5918	-1.22%
2005-03-10	0	12.30	12.25	12.30	11.90	12.30	1,998,000	24,247,800	12.136	6.672	6.645	6.672	6.455	6.672	3,683,339	6.5831	2.07%
2005-03-09	0	12.05	12.05	12.15	11.60	12.10	2,426,000	29,024,700	11.964	6.536	6.536	6.591	6.292	6.564	4,472,362	6.4898	2.99%
2005-03-08	0	11.70	11.60	11.75	11.45	11.75	944,000	10,956,136	11.606	6.347	6.292	6.374	6.211	6.374	1,740,276	6.2956	2.18%
2005-03-07	0	11.45	11.35	11.45	11.35	11.55	1,308,020	14,982,726	11.455	6.211	6.157	6.211	6.157	6.265	2,411,352	6.2134	0.88%
2005-03-04	0	11.35	11.30	11.35	11.30	11.50	600,000	6,836,900	11.395	6.157	6.130	6.157	6.130	6.238	1,106,108	6.1810	-0.44%
2005-03-03	0	11.40	11.40	11.50	11.40	11.50	218,000	2,493,600	11.439	6.184	6.184	6.238	6.184	6.238	401,886	6.2047	-0.87%
2005-03-02	0	11.50	11.35	11.50	11.40	11.65	679,000	7,825,800	11.525	6.238	6.157	6.238	6.184	6.319	1,251,745	6.2519	0.00%
2005-03-01	0	11.50	11.50	11.55	11.40	11.55	708,000	8,137,800	11.494	6.238	6.238	6.265	6.184	6.265	1,305,207	6.2349	0.44%
2005-02-28	0	11.45	11.50	11.55	11.45	11.60	1,033,460	11,897,398	11.512	6.211	6.238	6.265	6.211	6.292	1,905,197	6.2447	-1.29%
2005-02-25	0	11.60	11.55	11.60	11.40	11.60	1,141,940	13,127,004	11.495	6.292	6.265	6.292	6.184	6.292	2,105,181	6.2356	1.31%
2005-02-24	0	11.45	11.40	11.45	11.35	11.50	1,074,000	12,246,600	11.403	6.211	6.184	6.211	6.157	6.238	1,979,933	6.1854	0.00%
2005-02-23	0	11.45	11.40	11.45	11.30	11.45	791,219	9,015,709	11.395	6.211	6.184	6.211	6.130	6.211	1,458,622	6.1810	1.33%
2005-02-22	0	11.30	11.30	11.40	11.30	11.40	136,000	1,542,800	11.344	6.130	6.130	6.184	6.130	6.184	250,718	6.1535	-0.88%
2005-02-21	0	11.40	11.35	11.45	11.30	11.45	170,000	1,936,000	11.388	6.184	6.157	6.211	6.130	6.211	313,397	6.1775	0.44%
2005-02-18	0	11.35	11.40	11.45	11.25	11.45	264,000	3,004,600	11.381	6.157	6.184	6.211	6.102	6.211	486,687	6.1736	0.89%
2005-02-17	0	11.25	11.25	11.30	11.25	11.35	257,500	2,904,775	11.281	6.102	6.102	6.130	6.102	6.157	474,705	6.1191	-0.88%
2005-02-16	0	11.35	11.35	11.40	11.25	11.50	744,000	8,460,830	11.372	6.157	6.157	6.184	6.102	6.238	1,371,574	6.1687	0.00%
2005-02-15	0	11.35	11.25	11.35	11.30	11.60	1,244,000	14,149,100	11.374	6.157	6.102	6.157	6.130	6.292	2,293,330	6.1697	-2.58%
2005-02-14	0	11.65	11.60	11.65	11.60	11.75	400,000	4,664,200	11.661	6.319	6.292	6.319	6.292	6.374	737,405	6.3252	0.43%
2005-02-08	0	11.60	11.55	11.60	11.50	11.70	295,800	3,437,290	11.620	6.292	6.265	6.292	6.238	6.347	545,311	6.3034	-0.85%
2005-02-07	0	11.70	11.65	11.70	11.65	11.85	688,000	8,027,500	11.668	6.347	6.319	6.347	6.319	6.428	1,268,337	6.3292	0.86%
2005-02-04	0	11.60	11.55	11.60	11.40	11.70	470,000	5,428,996	11.551	6.292	6.265	6.292	6.184	6.347	866,451	6.2658	0.87%
2005-02-03	0	11.50	11.45	11.50	11.10	11.55	894,000	10,110,500	11.309	6.238	6.211	6.238	6.021	6.265	1,648,101	6.1346	1.77%
2005-02-02	0	11.30	11.30	11.35	11.20	11.55	1,906,000	21,645,628	11.357	6.130	6.130	6.157	6.075	6.265	3,513,736	6.1603	-0.88%
2005-02-01	0	11.40	11.40	11.45	11.35	12.10	1,584,000	18,448,922	11.647	6.184	6.184	6.211	6.157	6.564	2,920,124	6.3179	-5.39%
2005-01-31	0	12.05	12.00	12.05	11.95	12.30	4,578,000	55,883,600	12.207	6.536	6.509	6.536	6.482	6.672	8,439,602	6.6216	0.42%
2005-01-28	0	12.00	11.95	12.00	11.80	12.00	2,609,000	31,123,600	11.929	6.509	6.482	6.509	6.401	6.509	4,809,725	6.4710	0.00%
2005-01-27	0	12.00	12.00	12.05	11.35	12.10	6,210,300	73,650,805	11.859	6.509	6.509	6.536	6.157	6.564	11,448,768	6.4331	3.45%
2005-01-26	0	11.60	11.45	11.55	11.10	11.60	2,378,000	26,939,600	11.329	6.292	6.211	6.265	6.021	6.292	4,383,874	6.1452	4.04%
2005-01-25	0	11.15	11.15	11.20	10.75	11.15	415,400	4,545,320	10.942	6.048	6.048	6.075	5.831	6.048	765,795	5.9354	3.24%
2005-01-24	0	10.80	10.80	10.85	10.75	10.85	442,000	4,772,200	10.797	5.858	5.858	5.886	5.831	5.886	814,833	5.8567	-0.46%
2005-01-21	0	10.85	10.85	10.90	10.70	11.00	706,500	7,735,275	10.949	5.886	5.886	5.913	5.804	5.967	1,302,442	5.9391	-1.36%
2005-01-20	0	11.00	10.95	11.05	10.95	11.20	1,838,720	20,319,528	11.051	5.967	5.940	5.994	5.940	6.075	3,389,704	5.9945	-1.35%
2005-01-19	0	11.15	11.15	11.20	11.15	11.25	1,000,000	11,162,800	11.163	6.048	6.048	6.075	6.048	6.102	1,843,513	6.0552	0.45%
2005-01-18	0	11.10	11.10	11.15	11.00	11.25	2,308,116	25,754,364	11.158	6.021	6.021	6.048	5.967	6.102	4,255,042	6.0527	0.00%
2005-01-17	0	11.10	11.05	11.10	10.70	11.10	1,936,000	21,137,400	10.918	6.021	5.994	6.021	5.804	6.021	3,569,041	5.9224	3.74%
2005-01-14	0	10.70	10.60	10.70	10.45	10.80	769,100	8,192,220	10.652	5.804	5.750	5.804	5.669	5.858	1,417,846	5.7779	1.90%
2005-01-13	0	10.50	10.45	10.55	10.40	10.55	1,778,000	18,643,200	10.485	5.696	5.669	5.723	5.641	5.723	3,277,766	5.6878	0.96%
2005-01-12	0	10.40	10.25	10.35	10.20	10.45	1,043,700	10,748,585	10.299	5.641	5.560	5.614	5.533	5.669	1,924,074	5.5864	0.00%
2005-01-11	0	10.40	10.40	10.50	10.30	10.85	1,260,000	13,194,400	10.472	5.641	5.641	5.696	5.587	5.886	2,322,826	5.6803	-2.80%
2005-01-10	0	10.70	10.65	10.70	10.70	10.95	822,000	8,880,900	10.804	5.804	5.777	5.804	5.804	5.940	1,515,368	5.8606	-0.93%
2005-01-07	0	10.80	10.70	10.75	10.50	11.00	832,000	8,910,000	10.709	5.858	5.804	5.831	5.696	5.967	1,533,803	5.8091	-1.82%
2005-01-06	0	11.00	10.90	11.00	10.40	11.05	1,758,000	19,004,500	10.810	5.967	5.913	5.967	5.641	5.994	3,240,896	5.8640	3.29%
2005-01-05	0	10.65	10.60	10.70	10.55	11.25	2,073,000	22,486,850	10.847	5.777	5.750	5.804	5.723	6.102	3,821,602	5.8841	-6.58%
2005-01-04	0	11.40	11.40	11.45	11.20	11.60	860,000	9,784,200	11.377	6.184	6.184	6.211	6.075	6.292	1,585,421	6.1714	-1.30%
2005-01-03	0	11.55	11.60	11.65	11.45	11.95	908,000	10,626,100	11.703	6.265	6.292	6.319	6.211	6.482	1,673,910	6.3481	0.00%
2004-12-31	0	11.55	11.55	11.60	11.45	11.60	260,000	2,999,000	11.535	6.265	6.265	6.292	6.211	6.292	479,313	6.2569	-0.43%
2004-12-30	0	11.60	11.55	11.60	11.30	11.75	1,852,000	21,392,600	11.551	6.292	6.265	6.292	6.130	6.374	3,414,186	6.2658	-0.43%
2004-12-29	0	11.65	11.55	11.65	11.50	11.75	2,197,000	25,556,600	11.632	6.319	6.265	6.319	6.238	6.374	4,050,198	6.3100	2.19%
2004-12-28	0	11.40	11.35	11.40	11.05	11.50	1,998,000	22,675,400	11.349	6.184	6.157	6.184	5.994	6.238	3,683,339	6.1562	3.17%
2004-12-24	0	11.05	11.00	11.05	10.50	11.10	1,926,000	21,020,100	10.914	5.994	5.967	5.994	5.696	6.021	3,550,606	5.9201	4.25%
2004-12-23	0	10.60	10.60	10.65	10.30	10.65	2,344,000	24,708,000	10.541	5.750	5.750	5.777	5.587	5.777	4,321,194	5.7179	1.92%
2004-12-22	0	10.40	10.40	10.50	10.05	10.45	2,545,178	26,249,805	10.314	5.641	5.641	5.696	5.452	5.669	4,692,068	5.5945	4.00%
2004-12-21	0	10.00	9.900	10.05	9.950	10.15	788,700	7,930,060	10.055	5.424	5.370	5.452	5.397	5.506	1,453,979	5.4540	0.00%
2004-12-20	0	10.00	9.950	10.00	9.950	10.15	386,000	3,867,600	10.020	5.424	5.397	5.424	5.397	5.506	711,596	5.4351	-1.48%
2004-12-17	0	10.15	9.950	10.15	9.850	10.15	728,500	7,337,575	10.072	5.506	5.397	5.506	5.343	5.506	1,342,999	5.4636	0.00%
2004-12-16	0	10.15	10.10	10.20	9.900	10.25	2,452,000	24,751,600	10.094	5.506	5.479	5.533	5.370	5.560	4,520,294	5.4757	3.05%
2004-12-15	0	9.850	9.850	9.950	9.650	9.950	1,538,000	15,171,200	9.8642	5.343	5.343	5.397	5.235	5.397	2,835,323	5.3508	2.07%
2004-12-14	0	9.650	9.650	9.700	9.550	9.750	356,100	3,436,340	9.6499	5.235	5.235	5.262	5.180	5.289	656,475	5.2345	0.00%
2004-12-13	0	9.650	9.650	9.750	9.550	9.750	560,000	5,389,100	9.6234	5.235	5.235	5.289	5.180	5.289	1,032,367	5.2201	0.52%
2004-12-10	0	9.600	9.550	9.600	9.550	9.650	1,002,000	9,626,676	9.6075	5.207	5.180	5.207	5.180	5.235	1,847,200	5.2115	-0.52%
2004-12-09	0	9.650	9.600	9.650	9.600	9.750	162,000	1,560,900	9.6352	5.235	5.207	5.235	5.207	5.289	298,649	5.2265	-0.52%
2004-12-08	0	9.700	9.650	9.700	9.650	9.800	1,184,000	11,514,300	9.7249	5.262	5.235	5.262	5.235	5.316	2,182,719	5.2752	-1.02%
2004-12-07	0	9.800	9.700	9.800	9.550	9.800	826,000	8,005,060	9.6914	5.316	5.262	5.316	5.180	5.316	1,522,742	5.2570	1.55%
2004-12-06	0	9.650	9.600	9.650	9.400	9.650	1,603,681	15,276,017	9.5256	5.235	5.207	5.235	5.099	5.235	2,956,407	5.1671	2.12%
2004-12-03	0	9.450	9.400	9.450	9.400	9.500	214,000	2,027,300	9.4734	5.126	5.099	5.126	5.099	5.153	394,512	5.1388	-0.53%
2004-12-02	0	9.500	9.450	9.500	9.400	9.500	428,000	4,052,200	9.4678	5.153	5.126	5.153	5.099	5.153	789,024	5.1357	0.00%
2004-12-01	0	9.500	9.450	9.500	9.350	9.500	362,735	3,415,362	9.4156	5.153	5.126	5.153	5.072	5.153	668,707	5.1074	1.06%
2004-11-30	0	9.400	9.400	9.450	9.350	9.450	280,000	2,633,700	9.4061	5.099	5.099	5.126	5.072	5.126	516,184	5.1023	0.00%
2004-11-29	0	9.400	9.350	9.400	9.350	9.400	156,800	1,468,700	9.3667	5.099	5.072	5.099	5.072	5.099	289,063	5.0809	0.53%
2004-11-26	0	9.350	9.350	9.450	9.350	9.500	112,000	1,052,600	9.3982	5.072	5.072	5.126	5.072	5.153	206,473	5.0980	-1.58%
2004-11-25	0	9.500	9.350	9.500	9.350	9.500	253,700	2,392,610	9.4309	5.153	5.072	5.153	5.072	5.153	467,699	5.1157	0.53%
2004-11-24	0	9.450	9.450	9.500	9.400	9.600	360,000	3,401,600	9.4489	5.126	5.126	5.153	5.099	5.207	663,665	5.1255	-1.05%
2004-11-23	0	9.550	9.450	9.550	9.400	9.550	488,000	4,607,400	9.4414	5.180	5.126	5.180	5.099	5.180	899,634	5.1214	1.60%
2004-11-22	0	9.400	9.400	9.450	9.300	9.400	248,000	2,318,700	9.3496	5.099	5.099	5.126	5.045	5.099	457,191	5.0716	0.53%
2004-11-19	0	9.350	9.350	9.400	9.350	9.500	174,000	1,633,800	9.3897	5.072	5.072	5.099	5.072	5.153	320,771	5.0933	0.00%
2004-11-18	0	9.350	9.350	9.450	9.350	9.500	899,640	8,457,806	9.4013	5.072	5.072	5.126	5.072	5.153	1,658,498	5.0997	0.54%
2004-11-17	0	9.300	9.250	9.300	9.200	9.300	226,882	2,098,082	9.2475	5.045	5.018	5.045	4.990	5.045	418,260	5.0162	1.09%
2004-11-16	0	9.200	9.200	9.300	9.200	9.400	1,048,000	9,736,000	9.2901	4.990	4.990	5.045	4.990	5.099	1,932,001	5.0393	-1.60%
2004-11-15	0	9.350	9.350	9.400	9.250	9.400	1,279,000	11,951,000	9.3440	5.072	5.072	5.099	5.018	5.099	2,357,853	5.0686	1.63%
2004-11-12	0	9.200	9.200	9.250	9.200	9.300	739,000	6,848,650	9.2675	4.990	4.990	5.018	4.990	5.045	1,362,356	5.0271	-0.54%
2004-11-11	0	9.250	9.200	9.250	9.200	9.300	450,000	4,145,000	9.2111	5.018	4.990	5.018	4.990	5.045	829,581	4.9965	0.54%
2004-11-10	0	9.200	9.200	9.250	9.200	9.250	250,000	2,312,100	9.2484	4.990	4.990	5.018	4.990	5.018	460,878	5.0167	-0.54%
2004-11-09	0	9.250	9.200	9.250	9.150	9.250	124,000	1,142,700	9.2153	5.018	4.990	5.018	4.963	5.018	228,596	4.9988	0.00%
2004-11-08	0	9.250	9.150	9.300	9.100	9.350	948,000	8,809,800	9.2930	5.018	4.963	5.045	4.936	5.072	1,747,650	5.0409	-0.54%
2004-11-05	0	9.300	9.200	9.350	9.200	9.400	1,194,000	11,102,200	9.2983	5.045	4.990	5.072	4.990	5.099	2,201,154	5.0438	0.54%
2004-11-04	0	9.250	9.150	9.250	9.150	9.300	236,000	2,179,600	9.2356	5.018	4.963	5.018	4.963	5.045	435,069	5.0098	-0.54%
2004-11-03	0	9.300	9.100	9.300	9.100	9.300	456,000	4,182,000	9.1711	5.045	4.936	5.045	4.936	5.045	840,642	4.9748	2.76%
2004-11-02	0	9.050	9.050	9.100	9.000	9.150	412,000	3,744,800	9.0893	4.909	4.909	4.936	4.882	4.963	759,527	4.9304	0.00%
2004-11-01	0	9.050	9.000	9.050	9.000	9.100	324,000	2,935,300	9.0596	4.909	4.882	4.909	4.882	4.936	597,298	4.9143	-0.55%
2004-10-29	0	9.100	8.950	9.150	8.850	9.150	446,000	4,015,200	9.0027	4.936	4.855	4.963	4.801	4.963	822,207	4.8834	-0.55%
2004-10-28	0	9.150	9.100	9.150	9.050	9.150	324,000	2,942,700	9.0824	4.963	4.936	4.963	4.909	4.963	597,298	4.9267	1.10%
2004-10-27	0	9.050	9.000	9.050	8.900	9.100	406,882	3,671,562	9.0237	4.909	4.882	4.909	4.828	4.936	750,092	4.8948	0.56%
2004-10-26	0	9.000	8.900	9.000	8.850	9.000	2,682,300	23,671,730	8.8252	4.882	4.828	4.882	4.801	4.882	4,944,855	4.7871	1.69%
2004-10-25	0	8.850	8.850	8.900	8.850	9.000	739,000	6,617,000	8.9540	4.801	4.801	4.828	4.801	4.882	1,362,356	4.8570	-2.75%
2004-10-21	0	9.100	9.000	9.100	9.100	9.300	280,000	2,566,344	9.1655	4.936	4.882	4.936	4.936	5.045	516,184	4.9718	-1.09%
2004-10-20	0	9.200	9.200	9.250	9.150	9.300	113,000	1,039,200	9.1965	4.990	4.990	5.018	4.963	5.045	208,317	4.9886	-1.08%
2004-10-19	0	9.300	9.200	9.300	9.200	9.350	418,000	3,881,100	9.2849	5.045	4.990	5.045	4.990	5.072	770,588	5.0365	-0.53%
2004-10-18	0	9.350	9.200	9.400	9.250	9.400	458,000	4,259,000	9.2991	5.072	4.990	5.099	5.018	5.099	844,329	5.0442	0.54%
2004-10-15	0	9.300	9.250	9.300	9.000	9.300	654,000	5,966,600	9.1232	5.045	5.018	5.045	4.882	5.045	1,205,657	4.9488	1.09%
2004-10-14	0	9.200	9.200	9.250	9.200	9.300	164,000	1,513,800	9.2305	4.990	4.990	5.018	4.990	5.045	302,336	5.0070	-1.08%
2004-10-13	0	9.300	9.250	9.300	9.250	9.350	650,000	6,049,900	9.3075	5.045	5.018	5.045	5.018	5.072	1,198,283	5.0488	-2.11%
2004-10-12	0	9.500	9.450	9.500	9.400	9.600	798,000	7,608,700	9.5347	5.153	5.126	5.153	5.099	5.207	1,471,123	5.1720	-1.04%
2004-10-11	0	9.600	9.550	9.600	9.350	9.600	574,000	5,436,900	9.4720	5.207	5.180	5.207	5.072	5.207	1,058,176	5.1380	2.13%
2004-10-08	0	9.400	9.350	9.400	9.300	9.450	532,000	4,982,400	9.3654	5.099	5.072	5.099	5.045	5.126	980,749	5.0802	0.53%
2004-10-07	0	9.350	9.300	9.350	9.300	9.450	332,000	3,109,100	9.3648	5.072	5.045	5.072	5.045	5.126	612,046	5.0798	0.54%
2004-10-06	0	9.300	9.300	9.350	9.200	9.400	254,000	2,367,300	9.3201	5.045	5.045	5.072	4.990	5.099	468,252	5.0556	-0.53%
2004-10-05	0	9.350	9.350	9.400	9.350	9.450	130,000	1,221,300	9.3946	5.072	5.072	5.099	5.072	5.126	239,657	5.0960	0.00%
2004-10-04	0	9.350	9.350	9.450	9.300	9.450	580,600	5,464,342	9.4115	5.072	5.072	5.126	5.045	5.126	1,070,344	5.1052	0.00%
2004-09-30	0	9.450	9.400	9.450	9.300	9.500	369,300	3,465,195	9.3831	5.072	5.045	5.072	4.991	5.099	688,091	5.0360	1.61%
2004-09-28	0	9.300	9.300	9.350	9.300	9.400	248,000	2,322,000	9.3629	4.991	4.991	5.018	4.991	5.045	462,081	5.0251	-1.06%
2004-09-27	0	9.400	9.350	9.400	9.400	9.500	301,061	2,837,380	9.4246	5.045	5.018	5.045	5.045	5.099	560,946	5.0582	-1.05%
2004-09-24	0	9.500	9.400	9.500	9.400	9.600	102,000	969,700	9.5069	5.099	5.045	5.099	5.045	5.152	190,049	5.1024	-0.52%
2004-09-23	0	9.550	9.600	9.650	9.450	9.600	132,000	1,263,150	9.5693	5.126	5.152	5.179	5.072	5.152	245,946	5.1359	-0.52%
2004-09-22	0	9.600	9.600	9.650	9.600	9.700	252,000	2,425,400	9.6246	5.152	5.152	5.179	5.152	5.206	469,534	5.1655	-0.52%
2004-09-21	0	9.650	9.650	9.700	9.500	9.700	208,000	1,998,400	9.6077	5.179	5.179	5.206	5.099	5.206	387,552	5.1565	0.00%
2004-09-20	0	9.650	9.600	9.650	9.450	9.650	204,000	1,949,600	9.5569	5.179	5.152	5.179	5.072	5.179	380,099	5.1292	1.58%
2004-09-17	0	9.500	9.500	9.550	9.350	9.600	447,300	4,248,090	9.4972	5.099	5.099	5.126	5.018	5.152	833,423	5.0972	-1.04%
2004-09-16	0	9.600	9.550	9.650	9.500	9.600	193,000	1,848,321	9.5768	5.152	5.126	5.179	5.099	5.152	359,603	5.1399	0.52%
2004-09-15	0	9.550	9.500	9.550	9.400	9.600	266,000	2,525,300	9.4936	5.126	5.099	5.126	5.045	5.152	495,619	5.0952	1.60%
2004-09-14	0	9.400	9.350	9.400	9.350	9.450	154,600	1,448,490	9.3693	5.045	5.018	5.045	5.018	5.072	288,055	5.0285	-0.53%
2004-09-13	0	9.450	9.400	9.450	9.400	9.500	88,000	832,400	9.4591	5.072	5.045	5.072	5.045	5.099	163,964	5.0767	0.00%
2004-09-10	0	9.450	9.400	9.450	9.350	9.500	366,000	3,451,800	9.4311	5.072	5.045	5.072	5.018	5.099	681,942	5.0617	-0.53%
2004-09-09	0	9.500	9.500	9.550	9.500	9.650	216,000	2,064,700	9.5588	5.099	5.099	5.126	5.099	5.179	402,458	5.1302	-0.52%
2004-09-08	0	9.550	9.550	9.600	9.500	9.650	540,000	5,162,000	9.5593	5.126	5.126	5.152	5.099	5.179	1,006,144	5.1305	-1.55%
2004-09-07	0	9.700	9.650	9.750	9.500	9.750	110,000	1,065,500	9.6864	5.206	5.179	5.233	5.099	5.233	204,955	5.1987	0.52%
2004-09-06	0	9.650	9.650	9.700	9.650	9.750	453,300	4,396,585	9.6991	5.179	5.179	5.206	5.179	5.233	844,602	5.2055	-1.03%
2004-09-03	0	9.750	9.750	9.800	9.750	9.850	217,508	2,130,377	9.7945	5.233	5.233	5.260	5.233	5.287	405,267	5.2567	-0.51%
2004-09-02	0	9.800	9.800	9.850	9.800	9.900	146,000	1,437,400	9.8452	5.260	5.260	5.287	5.260	5.313	272,032	5.2839	-1.01%
2004-09-01	0	9.900	9.850	9.900	9.850	9.950	336,000	3,326,000	9.8988	5.313	5.287	5.313	5.287	5.340	626,045	5.3127	0.51%
2004-08-31	0	9.850	9.900	9.950	9.650	9.950	606,000	5,935,500	9.7946	5.287	5.313	5.340	5.179	5.340	1,129,117	5.2568	0.51%
2004-08-30	0	9.800	9.700	9.800	9.700	9.850	88,000	861,300	9.7875	5.260	5.206	5.260	5.206	5.287	163,964	5.2530	0.51%
2004-08-27	0	9.750	9.650	9.750	9.550	9.850	254,000	2,463,600	9.6992	5.233	5.179	5.233	5.126	5.287	473,260	5.2056	2.09%
2004-08-26	0	9.550	9.550	9.700	9.550	9.950	702,000	6,909,900	9.8432	5.126	5.126	5.206	5.126	5.340	1,307,987	5.2828	-2.55%
2004-08-25	0	9.800	9.800	9.850	9.700	9.900	1,064,700	10,437,185	9.8029	5.260	5.260	5.287	5.206	5.313	1,983,781	5.2613	1.55%
2004-08-24	0	9.650	9.650	9.700	9.550	9.700	428,000	4,125,000	9.6379	5.179	5.179	5.206	5.126	5.206	797,462	5.1727	1.05%
2004-08-23	0	9.550	9.550	9.600	9.500	9.650	190,000	1,824,100	9.6005	5.126	5.126	5.152	5.099	5.179	354,014	5.1526	0.53%
2004-08-20	0	9.500	9.450	9.550	9.500	9.650	262,000	2,494,700	9.5218	5.099	5.072	5.126	5.099	5.179	488,166	5.1104	-1.04%
2004-08-19	0	9.600	9.550	9.600	9.350	9.700	1,560,000	15,000,100	9.6154	5.152	5.126	5.152	5.018	5.206	2,906,638	5.1606	2.67%
2004-08-18	0	9.350	9.350	9.400	9.350	9.350	270,000	2,524,500	9.3500	5.018	5.018	5.045	5.018	5.018	503,072	5.0182	0.00%
2004-08-17	0	9.350	9.350	9.400	9.350	9.450	178,000	1,673,200	9.4000	5.018	5.018	5.045	5.018	5.072	331,655	5.0450	0.00%
2004-08-16	0	9.350	9.350	9.400	9.250	9.450	581,000	5,438,800	9.3611	5.018	5.018	5.045	4.964	5.072	1,082,536	5.0241	0.00%
2004-08-13	0	9.350	9.350	9.400	9.350	9.400	4,888,000	45,763,272	9.3624	5.018	5.018	5.045	5.018	5.045	9,107,466	5.0248	0.00%
2004-08-12	0	9.350	9.350	9.400	9.350	9.400	124,000	1,160,900	9.3621	5.018	5.018	5.045	5.018	5.045	231,040	5.0247	-0.53%
2004-08-11	0	9.400	9.350	9.400	9.300	9.400	1,346,900	12,610,485	9.3626	5.045	5.018	5.045	4.991	5.045	2,509,584	5.0249	0.00%
2004-08-10	0	9.400	9.350	9.400	9.350	9.450	266,000	2,493,000	9.3722	5.045	5.018	5.045	5.018	5.072	495,619	5.0301	-0.53%
2004-08-09	0	9.450	9.400	9.450	9.400	9.450	424,000	3,996,500	9.4257	5.072	5.045	5.072	5.045	5.072	790,009	5.0588	0.00%
2004-08-06	0	9.450	9.400	9.500	9.350	9.450	376,000	3,538,800	9.4117	5.072	5.045	5.099	5.018	5.072	700,574	5.0513	0.53%
2004-08-05	0	9.400	9.400	9.500	9.400	9.600	744,000	7,064,100	9.4948	5.045	5.045	5.099	5.045	5.152	1,386,243	5.0959	0.53%
2004-08-04	0	9.350	9.350	9.400	9.300	9.350	479,000	4,465,650	9.3229	5.018	5.018	5.045	4.991	5.018	892,487	5.0036	0.00%
2004-08-03	0	9.350	9.300	9.400	9.300	9.500	1,488,000	13,908,900	9.3474	5.018	4.991	5.045	4.991	5.099	2,772,486	5.0168	0.00%
2004-08-02	0	9.350	9.300	9.400	9.200	9.450	1,216,000	11,366,100	9.3471	5.018	4.991	5.045	4.938	5.072	2,265,687	5.0166	0.54%
2004-07-30	0	9.300	9.200	9.300	9.200	9.300	258,000	2,390,900	9.2671	4.991	4.938	4.991	4.938	4.991	480,713	4.9737	1.09%
2004-07-29	0	9.200	9.150	9.200	9.100	9.300	251,333	2,321,530	9.2369	4.938	4.911	4.938	4.884	4.991	468,291	4.9575	-0.54%
2004-07-28	0	9.250	9.200	9.300	9.200	9.300	178,000	1,650,600	9.2730	4.964	4.938	4.991	4.938	4.991	331,655	4.9769	0.54%
2004-07-27	0	9.200	9.200	9.250	9.200	9.250	48,000	442,200	9.2125	4.938	4.938	4.964	4.938	4.964	89,435	4.9444	-0.54%
2004-07-26	0	9.250	9.200	9.300	9.150	9.250	200,000	1,840,269	9.2013	4.964	4.938	4.991	4.911	4.964	372,646	4.9384	0.54%
2004-07-23	0	9.200	9.100	9.200	9.100	9.250	112,000	1,027,100	9.1705	4.938	4.884	4.938	4.884	4.964	208,682	4.9218	0.55%
2004-07-22	0	9.150	9.150	9.200	9.150	9.250	107,500	990,100	9.2102	4.911	4.911	4.938	4.911	4.964	200,297	4.9432	-0.54%
2004-07-21	0	9.200	9.150	9.200	9.100	9.250	180,000	1,659,600	9.2200	4.938	4.911	4.938	4.884	4.964	335,381	4.9484	0.00%
2004-07-20	0	9.200	9.150	9.200	9.150	9.200	169,000	1,552,100	9.1840	4.938	4.911	4.938	4.911	4.938	314,886	4.9291	1.10%
2004-07-19	0	9.100	9.050	9.100	9.050	9.100	194,000	1,758,900	9.0665	4.884	4.857	4.884	4.857	4.884	361,467	4.8660	0.55%
2004-07-16	0	9.050	9.050	9.100	9.050	9.100	40,000	362,300	9.0575	4.857	4.857	4.884	4.857	4.884	74,529	4.8612	0.00%
2004-07-15	0	9.050	9.050	9.100	9.050	9.200	84,000	760,781	9.0569	4.857	4.857	4.884	4.857	4.938	156,511	4.8609	-0.55%
2004-07-14	0	9.100	9.050	9.100	9.050	9.150	224,000	2,031,700	9.0701	4.884	4.857	4.884	4.857	4.911	417,363	4.8679	0.00%
2004-07-13	0	9.100	9.050	9.100	9.050	9.100	194,000	1,758,100	9.0624	4.884	4.857	4.884	4.857	4.884	361,467	4.8638	0.55%
2004-07-12	0	9.050	9.050	9.100	9.050	9.150	120,000	1,088,800	9.0733	4.857	4.857	4.884	4.857	4.911	223,588	4.8697	-1.09%
2004-07-09	0	9.150	9.050	9.150	9.050	9.150	68,000	616,600	9.0676	4.911	4.857	4.911	4.857	4.911	126,700	4.8666	1.10%
2004-07-08	0	9.050	9.050	9.100	9.050	9.150	272,000	2,464,600	9.0610	4.857	4.857	4.884	4.857	4.911	506,798	4.8631	-0.55%
2004-07-07	0	9.100	9.100	9.200	9.100	9.200	78,000	714,400	9.1590	4.884	4.884	4.938	4.884	4.938	145,332	4.9156	-0.55%
2004-07-06	0	9.150	9.100	9.200	9.050	9.200	112,000	1,021,900	9.1241	4.911	4.884	4.938	4.857	4.938	208,682	4.8969	1.10%
2004-07-05	0	9.050	9.100	9.200	9.000	9.400	486,000	4,449,900	9.1562	4.857	4.884	4.938	4.830	5.045	905,530	4.9141	-2.16%
2004-07-02	0	9.250	9.150	9.250	9.100	9.300	227,000	2,089,250	9.2037	4.964	4.911	4.964	4.884	4.991	422,953	4.9397	-0.54%
2004-06-30	0	9.300	9.050	9.300	9.000	9.300	1,122,000	10,221,000	9.1096	4.991	4.857	4.991	4.830	4.991	2,090,544	4.8892	2.76%
2004-06-29	0	9.050	8.950	9.000	9.000	9.100	2,832,000	25,505,900	9.0063	4.857	4.803	4.830	4.830	4.884	5,276,666	4.8337	0.00%
2004-06-28	0	9.050	9.000	9.100	9.000	9.100	304,500	2,749,525	9.0296	4.857	4.830	4.884	4.830	4.884	567,353	4.8462	0.00%
2004-06-25	0	9.050	9.050	9.150	9.050	9.250	108,000	992,900	9.1935	4.857	4.857	4.911	4.857	4.964	201,229	4.9342	-1.63%
2004-06-24	0	9.200	9.100	9.200	9.050	9.250	214,000	1,965,800	9.1860	4.938	4.884	4.938	4.857	4.964	398,731	4.9301	1.66%
2004-06-23	0	9.050	9.000	9.050	8.950	9.050	153,000	1,378,250	9.0082	4.857	4.830	4.857	4.803	4.857	285,074	4.8347	1.69%
2004-06-21	0	8.900	8.800	9.050	8.800	9.000	230,000	2,059,000	8.9522	4.777	4.723	4.857	4.723	4.830	428,543	4.8047	-0.56%
2004-06-18	0	8.950	8.950	9.050	8.900	9.000	562,000	5,032,600	8.9548	4.803	4.803	4.857	4.777	4.830	1,047,135	4.8061	-1.10%
2004-06-17	0	9.050	9.000	9.150	9.000	9.300	116,000	1,050,100	9.0526	4.857	4.830	4.911	4.830	4.991	216,135	4.8585	-2.69%
2004-06-16	0	9.300	9.000	9.300	8.950	9.300	382,000	3,456,722	9.0490	4.991	4.830	4.991	4.803	4.991	711,754	4.8566	2.20%
2004-06-15	0	9.100	9.000	9.100	8.900	9.100	889,000	7,955,100	8.9484	4.884	4.830	4.884	4.777	4.884	1,656,411	4.8026	2.25%
2004-06-14	0	8.900	8.900	9.100	8.800	9.250	386,000	3,461,400	8.9674	4.777	4.777	4.884	4.723	4.964	719,207	4.8128	-3.78%
2004-06-11	0	9.250	9.100	9.250	9.100	9.300	144,000	1,330,700	9.2410	4.964	4.884	4.964	4.884	4.991	268,305	4.9597	0.87%
2004-06-10	0	9.350	9.350	9.400	9.350	9.500	513,000	4,827,900	9.4111	4.922	4.922	4.948	4.922	5.001	974,599	4.9537	-0.53%
2004-06-09	0	9.400	9.450	9.500	9.250	9.500	600,100	5,645,505	9.4076	4.948	4.974	5.001	4.869	5.001	1,140,072	4.9519	1.62%
2004-06-08	0	9.250	9.200	9.300	9.150	9.350	248,000	2,290,600	9.2363	4.869	4.843	4.895	4.816	4.922	471,151	4.8617	0.54%
2004-06-07	0	9.200	9.200	9.250	9.000	9.250	334,800	3,074,240	9.1823	4.843	4.843	4.869	4.737	4.869	636,054	4.8333	2.22%
2004-06-04	0	9.000	9.000	9.050	8.950	9.050	914,000	8,225,900	8.9999	4.737	4.737	4.764	4.711	4.764	1,736,420	4.7373	0.56%
2004-06-03	0	8.950	8.900	9.000	8.900	9.000	1,482,000	13,269,100	8.9535	4.711	4.685	4.737	4.685	4.737	2,815,509	4.7129	-0.56%
2004-06-02	0	9.000	8.950	9.000	8.900	9.050	742,000	6,668,000	8.9865	4.737	4.711	4.737	4.685	4.764	1,409,654	4.7302	0.56%
2004-06-01	0	8.950	8.950	9.050	8.950	9.050	240,000	2,158,100	8.9921	4.711	4.711	4.764	4.711	4.764	455,953	4.7332	0.56%
2004-05-31	0	8.900	8.800	8.900	8.750	8.950	363,800	3,205,580	8.8114	4.685	4.632	4.685	4.606	4.711	691,148	4.6380	1.14%
2004-05-28	0	8.800	8.750	9.000	8.750	9.050	1,461,177	12,966,640	8.8741	4.632	4.606	4.737	4.606	4.764	2,775,949	4.6711	0.57%
2004-05-27	0	8.750	8.700	8.750	8.600	8.800	602,000	5,220,700	8.6723	4.606	4.579	4.606	4.527	4.632	1,143,682	4.5648	1.74%
2004-05-25	0	8.600	8.550	8.650	8.500	8.600	570,000	4,883,400	8.5674	4.527	4.500	4.553	4.474	4.527	1,082,888	4.5096	0.00%
2004-05-24	0	8.600	8.550	8.600	8.400	8.650	266,000	2,275,400	8.5541	4.527	4.500	4.527	4.422	4.553	505,348	4.5026	0.58%
2004-05-21	0	8.550	8.500	8.600	8.400	8.600	462,000	3,936,700	8.5210	4.500	4.474	4.527	4.422	4.527	877,709	4.4852	0.59%
2004-05-20	0	8.500	8.250	8.500	8.250	8.500	676,000	5,650,260	8.3584	4.474	4.343	4.474	4.343	4.474	1,284,267	4.3996	1.80%
2004-05-19	0	8.350	8.350	8.400	8.000	8.600	676,000	5,632,244	8.3317	4.395	4.395	4.422	4.211	4.527	1,284,267	4.3856	5.70%
2004-05-18	0	7.900	8.000	8.200	7.550	8.000	828,000	6,406,300	7.7371	4.158	4.211	4.316	3.974	4.211	1,573,037	4.0726	1.94%
2004-05-17	0	7.750	7.700	7.800	7.750	8.200	768,000	6,059,100	7.8895	4.079	4.053	4.106	4.079	4.316	1,459,049	4.1528	-5.49%
2004-05-14	0	8.200	8.200	8.250	8.150	8.350	2,670,000	22,059,900	8.2621	4.316	4.316	4.343	4.290	4.395	5,072,475	4.3489	-1.20%
2004-05-13	0	8.300	8.300	8.350	8.150	8.350	1,350,000	11,160,700	8.2672	4.369	4.369	4.395	4.290	4.395	2,564,735	4.3516	0.00%
2004-05-12	0	8.300	8.200	8.350	8.050	8.350	7,476,000	61,477,100	8.2233	4.369	4.316	4.395	4.237	4.395	14,202,930	4.3285	0.00%
2004-05-11	0	8.300	8.300	8.350	8.100	8.350	1,090,000	9,022,600	8.2776	4.369	4.369	4.395	4.264	4.395	2,070,786	4.3571	0.61%
2004-05-10	0	8.250	8.100	8.250	8.000	8.400	1,970,000	16,148,600	8.1973	4.343	4.264	4.343	4.211	4.422	3,742,613	4.3148	-2.37%
2004-05-07	0	8.450	8.450	8.500	8.400	8.600	234,000	1,985,600	8.4855	4.448	4.448	4.474	4.422	4.527	444,554	4.4665	-0.59%
2004-05-06	0	8.500	8.450	8.600	8.350	8.600	674,200	5,721,530	8.4864	4.474	4.448	4.527	4.395	4.527	1,280,847	4.4670	1.80%
2004-05-05	0	8.350	8.150	8.350	8.150	8.350	446,000	3,670,000	8.2287	4.395	4.290	4.395	4.290	4.395	847,312	4.3313	0.60%
2004-05-04	0	8.300	8.200	8.300	8.200	8.300	212,000	1,752,100	8.2646	4.369	4.316	4.369	4.316	4.369	402,758	4.3503	2.47%
2004-05-03	0	8.100	8.050	8.150	8.100	8.250	448,000	3,649,100	8.1453	4.264	4.237	4.290	4.264	4.343	851,112	4.2875	0.00%
2004-04-30	0	8.100	8.050	8.200	8.000	8.350	702,400	5,772,640	8.2185	4.264	4.237	4.316	4.211	4.395	1,334,422	4.3259	-2.41%
2004-04-29	0	8.300	8.300	8.350	8.250	8.400	543,000	4,520,120	8.3243	4.369	4.369	4.395	4.343	4.422	1,031,593	4.3817	-2.35%
2004-04-28	0	8.500	8.450	8.500	8.400	8.500	668,500	5,678,825	8.4949	4.474	4.448	4.474	4.422	4.474	1,270,019	4.4715	0.00%
2004-04-27	0	8.500	8.450	8.500	8.400	8.500	194,000	1,638,400	8.4454	4.474	4.448	4.474	4.422	4.474	368,562	4.4454	1.19%
2004-04-26	0	8.400	8.350	8.400	8.350	8.600	240,446	2,030,335	8.4440	4.422	4.395	4.422	4.395	4.527	456,800	4.4447	-2.33%
2004-04-23	0	8.600	8.550	8.650	8.400	8.750	513,000	4,403,450	8.5837	4.527	4.500	4.553	4.422	4.606	974,599	4.5182	2.38%
2004-04-22	0	8.400	8.400	8.500	8.350	8.500	618,000	5,196,300	8.4083	4.422	4.422	4.474	4.395	4.474	1,174,078	4.4259	0.60%
2004-04-21	0	8.350	8.300	8.400	8.200	8.450	646,000	5,380,200	8.3285	4.395	4.369	4.422	4.316	4.448	1,227,273	4.3839	-1.18%
2004-04-20	0	8.450	8.450	8.500	8.400	9.000	1,625,000	14,050,700	8.6466	4.448	4.448	4.474	4.422	4.737	3,087,180	4.5513	-5.59%
2004-04-19	0	8.950	8.900	8.950	8.900	9.150	350,000	3,141,100	8.9746	4.711	4.685	4.711	4.685	4.816	664,931	4.7239	-2.19%
2004-04-16	0	9.150	9.100	9.150	8.850	9.200	400,000	3,646,300	9.1158	4.816	4.790	4.816	4.658	4.843	759,921	4.7983	2.23%
2004-04-15	0	8.950	8.950	9.000	8.900	9.050	836,000	7,494,600	8.9648	4.711	4.711	4.737	4.685	4.764	1,588,236	4.7188	-1.10%
2004-04-14	0	9.050	9.050	9.100	9.050	9.250	556,000	5,084,400	9.1446	4.764	4.764	4.790	4.764	4.869	1,056,291	4.8134	-2.16%
2004-04-13	0	9.250	9.200	9.250	9.200	9.400	966,000	8,956,000	9.2712	4.869	4.843	4.869	4.843	4.948	1,835,210	4.8801	0.00%
2004-04-08	0	9.250	9.200	9.250	9.050	9.250	464,000	4,245,400	9.1496	4.869	4.843	4.869	4.764	4.869	881,509	4.8161	2.21%
2004-04-07	0	9.050	9.050	9.100	8.950	9.150	1,618,000	14,635,100	9.0452	4.764	4.764	4.790	4.711	4.816	3,073,882	4.7611	-1.09%
2004-04-06	0	9.150	9.100	9.150	9.050	9.200	830,000	7,582,500	9.1355	4.816	4.790	4.816	4.764	4.843	1,576,837	4.8087	0.00%
2004-04-02	0	9.150	8.950	9.150	8.900	9.200	810,000	7,333,400	9.0536	4.816	4.711	4.816	4.685	4.843	1,538,841	4.7655	1.67%
2004-04-01	0	9.000	9.000	9.100	8.950	9.200	686,000	6,177,200	9.0047	4.737	4.737	4.790	4.711	4.843	1,303,265	4.7398	0.00%
2004-03-31	0	9.000	9.000	9.150	9.000	9.250	268,000	2,432,500	9.0765	4.737	4.737	4.816	4.737	4.869	509,147	4.7776	-1.64%
2004-03-30	0	9.150	9.100	9.150	9.100	9.200	298,000	2,726,100	9.1480	4.816	4.790	4.816	4.790	4.843	566,141	4.8152	-0.54%
2004-03-29	0	9.200	9.200	9.250	9.100	9.200	296,000	2,710,479	9.1570	4.843	4.843	4.869	4.790	4.843	562,342	4.8200	0.55%
2004-03-26	0	9.150	8.950	9.150	8.900	9.300	1,000,000	9,054,300	9.0543	4.816	4.711	4.816	4.685	4.895	1,899,803	4.7659	0.55%
2004-03-25	0	9.100	9.050	9.250	9.050	9.300	376,000	3,430,600	9.1239	4.790	4.764	4.869	4.764	4.895	714,326	4.8026	-1.62%
2004-03-24	0	9.250	9.200	9.300	9.150	9.300	556,000	5,110,200	9.1910	4.869	4.843	4.895	4.816	4.895	1,056,291	4.8379	1.09%
2004-03-23	0	9.150	9.150	9.200	9.150	9.250	294,000	2,702,500	9.1922	4.816	4.816	4.843	4.816	4.869	558,542	4.8385	-1.08%
2004-03-22	0	9.250	9.150	9.250	9.100	9.350	320,000	2,968,200	9.2756	4.869	4.816	4.869	4.790	4.922	607,937	4.8824	-1.07%
2004-03-19	0	9.350	9.400	9.450	9.250	9.500	338,000	3,149,300	9.3175	4.922	4.948	4.974	4.869	5.001	642,134	4.9044	-0.53%
2004-03-18	0	9.400	9.300	9.400	9.300	9.500	258,000	2,428,000	9.4109	4.948	4.895	4.948	4.895	5.001	490,149	4.9536	0.00%
2004-03-17	0	9.400	9.400	9.450	9.250	9.500	378,000	3,561,400	9.4217	4.948	4.948	4.974	4.869	5.001	718,126	4.9593	0.53%
2004-03-16	0	9.350	9.250	9.400	9.100	9.350	436,000	4,011,800	9.2014	4.922	4.869	4.948	4.790	4.922	828,314	4.8433	0.00%
2004-03-15	0	9.350	9.300	9.350	9.350	9.550	472,000	4,459,400	9.4479	4.922	4.895	4.922	4.922	5.027	896,707	4.9731	-1.06%
2004-03-12	0	9.450	9.400	9.450	9.250	9.450	776,000	7,220,700	9.3050	4.974	4.948	4.974	4.869	4.974	1,474,247	4.8979	-1.05%
2004-03-11	0	9.550	9.550	9.600	9.400	9.650	624,000	5,947,500	9.5313	5.027	5.027	5.053	4.948	5.079	1,185,477	5.0170	-1.04%
2004-03-10	0	9.650	9.650	9.700	9.600	9.800	560,000	5,417,600	9.6743	5.079	5.079	5.106	5.053	5.158	1,063,890	5.0923	-1.03%
2004-03-09	0	9.750	9.750	9.800	9.700	10.00	388,000	3,805,900	9.8090	5.132	5.132	5.158	5.106	5.264	737,124	5.1632	-2.50%
2004-03-08	0	10.00	9.950	10.00	9.900	10.00	688,000	6,872,400	9.9890	5.264	5.237	5.264	5.211	5.264	1,307,065	5.2579	1.52%
2004-03-05	0	9.850	9.800	9.850	9.750	9.900	282,000	2,770,800	9.8255	5.185	5.158	5.185	5.132	5.211	535,745	5.1719	1.03%
2004-03-04	0	9.750	9.650	9.750	9.650	9.850	560,000	5,448,600	9.7296	5.132	5.079	5.132	5.079	5.185	1,063,890	5.1214	0.00%
2004-03-03	0	9.750	9.700	9.750	9.700	10.00	590,000	5,758,200	9.7597	5.132	5.106	5.132	5.106	5.264	1,120,884	5.1372	-2.99%
2004-03-02	0	10.05	9.900	10.05	9.950	10.10	464,000	4,631,400	9.9815	5.290	5.211	5.290	5.237	5.316	881,509	5.2539	0.00%
2004-03-01	0	10.05	10.00	10.10	10.00	10.15	208,000	2,087,600	10.037	5.290	5.264	5.316	5.264	5.343	395,159	5.2829	0.00%
2004-02-27	0	10.05	9.950	10.00	10.00	10.20	1,516,746	15,202,911	10.023	5.290	5.237	5.264	5.264	5.369	2,881,519	5.2760	0.00%
2004-02-26	0	10.05	10.00	10.05	10.00	10.05	604,116	6,044,137	10.005	5.290	5.264	5.290	5.264	5.290	1,147,702	5.2663	0.00%
2004-02-25	0	10.05	9.900	10.05	9.900	10.20	1,290,000	12,879,700	9.9843	5.290	5.211	5.290	5.211	5.369	2,450,746	5.2554	-0.50%
2004-02-24	0	10.10	10.10	10.15	10.10	10.25	585,029	5,955,690	10.180	5.316	5.316	5.343	5.316	5.395	1,111,440	5.3585	-0.98%
2004-02-23	0	10.20	10.15	10.20	10.15	10.30	390,000	3,976,300	10.196	5.369	5.343	5.369	5.343	5.422	740,923	5.3667	-0.49%
2004-02-20	0	10.25	10.25	10.30	10.15	10.30	949,600	9,702,580	10.218	5.395	5.395	5.422	5.343	5.422	1,804,053	5.3782	0.99%
2004-02-19	0	10.15	10.05	10.15	10.10	10.25	1,494,000	15,182,904	10.163	5.343	5.290	5.343	5.316	5.395	2,838,306	5.3493	-0.49%
2004-02-18	0	10.20	10.15	10.20	10.10	10.25	1,184,000	12,066,100	10.191	5.369	5.343	5.369	5.316	5.395	2,249,367	5.3642	0.99%
2004-02-17	0	10.10	10.05	10.10	10.00	10.15	482,000	4,863,700	10.091	5.316	5.290	5.316	5.264	5.343	915,705	5.3114	0.50%
2004-02-16	0	10.05	10.05	10.10	10.00	10.15	792,000	7,949,900	10.038	5.290	5.290	5.316	5.264	5.343	1,504,644	5.2836	-0.50%
2004-02-13	0	10.10	10.05	10.10	9.900	10.10	1,466,084	14,717,515	10.039	5.316	5.290	5.316	5.211	5.316	2,785,271	5.2841	0.50%
2004-02-12	0	10.05	10.00	10.05	10.00	10.10	626,000	6,287,300	10.044	5.290	5.264	5.290	5.264	5.316	1,189,277	5.2867	0.00%
2004-02-11	0	10.05	10.05	10.10	10.00	10.10	900,000	9,045,800	10.051	5.290	5.290	5.316	5.264	5.316	1,709,823	5.2905	0.50%
2004-02-10	0	10.00	10.00	10.05	10.00	10.15	648,000	6,533,800	10.083	5.264	5.264	5.290	5.264	5.343	1,231,073	5.3074	-0.99%
2004-02-09	0	10.10	10.10	10.15	10.00	10.20	920,141	9,262,689	10.067	5.316	5.316	5.343	5.264	5.369	1,748,087	5.2988	0.50%
2004-02-06	0	10.05	10.05	10.10	9.750	10.10	1,490,000	14,865,900	9.9771	5.290	5.290	5.316	5.132	5.316	2,830,707	5.2517	3.08%
2004-02-05	0	9.750	9.700	9.750	9.700	9.950	629,000	6,192,700	9.8453	5.132	5.106	5.132	5.106	5.237	1,194,976	5.1823	-1.02%
2004-02-04	0	9.850	9.850	9.900	9.800	9.900	1,012,000	9,953,400	9.8354	5.185	5.185	5.211	5.158	5.211	1,922,601	5.1770	1.55%
2004-02-03	0	9.700	9.650	9.700	9.500	9.850	1,666,000	16,169,800	9.7058	5.106	5.079	5.106	5.001	5.185	3,165,072	5.1088	0.52%
2004-02-02	0	9.650	9.600	9.650	9.550	9.800	1,344,000	12,910,600	9.6061	5.079	5.053	5.079	5.027	5.158	2,553,336	5.0564	-2.03%
2004-01-30	0	9.850	9.800	9.850	9.750	9.900	938,000	9,222,200	9.8318	5.185	5.158	5.185	5.132	5.211	1,782,016	5.1752	0.51%
2004-01-29	0	9.800	9.750	9.800	9.700	9.900	870,000	8,509,900	9.7815	5.158	5.132	5.158	5.106	5.211	1,652,829	5.1487	-1.51%
2004-01-28	0	9.950	9.900	10.00	9.900	10.20	1,408,000	14,187,400	10.076	5.237	5.211	5.264	5.211	5.369	2,674,923	5.3039	-2.93%
2004-01-27	0	10.25	10.20	10.25	10.05	10.35	1,162,000	11,824,450	10.176	5.395	5.369	5.395	5.290	5.448	2,207,571	5.3563	0.00%
2004-01-26	0	10.25	10.25	10.30	10.15	10.30	1,690,000	17,311,100	10.243	5.395	5.395	5.422	5.343	5.422	3,210,668	5.3917	0.49%
2004-01-21	0	10.20	10.15	10.20	10.00	10.20	1,616,000	16,370,200	10.130	5.369	5.343	5.369	5.264	5.369	3,070,082	5.3322	2.00%
2004-01-20	0	10.00	9.950	10.00	9.800	10.00	1,184,000	11,736,700	9.9128	5.264	5.237	5.264	5.158	5.264	2,249,367	5.2178	2.04%
2004-01-19	0	9.800	9.750	9.850	9.650	9.950	814,400	7,967,476	9.7832	5.158	5.132	5.185	5.079	5.237	1,547,200	5.1496	2.08%
2004-01-16	0	9.600	9.600	9.650	9.600	10.05	737,300	7,233,050	9.8102	5.053	5.053	5.079	5.053	5.290	1,400,725	5.1638	-2.54%
2004-01-15	0	9.850	9.800	9.900	9.750	10.05	1,300,000	12,860,050	9.8923	5.185	5.158	5.211	5.132	5.290	2,469,744	5.2070	0.51%
2004-01-14	0	9.800	9.750	9.800	9.700	9.900	744,000	7,295,300	9.8055	5.158	5.132	5.158	5.106	5.211	1,413,454	5.1613	1.55%
2004-01-13	0	9.650	9.600	9.650	9.450	10.00	1,288,000	12,483,900	9.6925	5.079	5.053	5.079	4.974	5.264	2,446,947	5.1018	-2.53%
2004-01-12	0	9.900	9.950	10.00	9.900	10.10	2,080,000	20,782,850	9.9918	5.211	5.237	5.264	5.211	5.316	3,951,591	5.2594	-1.00%
2004-01-09	0	10.00	10.00	10.05	9.850	10.15	4,432,000	44,343,454	10.005	5.264	5.264	5.290	5.185	5.343	8,419,928	5.2665	2.04%
2004-01-08	0	9.800	9.800	9.850	9.400	9.850	4,530,000	43,835,900	9.6768	5.158	5.158	5.185	4.948	5.185	8,606,109	5.0936	3.16%
2004-01-07	0	9.500	9.400	9.500	9.350	9.600	1,224,000	11,641,900	9.5114	5.001	4.948	5.001	4.922	5.053	2,325,359	5.0065	0.53%
2004-01-06	0	9.450	9.400	9.450	9.250	9.600	3,494,000	33,114,500	9.4775	4.974	4.948	4.974	4.869	5.053	6,637,913	4.9887	1.07%
2004-01-05	0	9.350	9.350	9.450	9.200	9.450	1,730,000	16,152,900	9.3369	4.922	4.922	4.974	4.843	4.974	3,286,660	4.9147	0.54%
2004-01-02	0	9.300	9.250	9.300	9.100	9.300	1,342,000	12,387,800	9.2308	4.895	4.869	4.895	4.790	4.895	2,549,536	4.8588	2.20%
2003-12-31	0	9.100	9.100	9.150	9.100	9.150	588,000	5,353,300	9.1043	4.790	4.790	4.816	4.790	4.816	1,117,084	4.7922	0.00%
2003-12-30	0	9.100	9.050	9.100	9.050	9.250	610,000	5,574,600	9.1387	4.790	4.764	4.790	4.764	4.869	1,158,880	4.8103	-1.09%
2003-12-29	0	9.200	9.100	9.200	9.000	9.200	372,000	3,383,400	9.0952	4.843	4.790	4.843	4.737	4.843	706,727	4.7874	0.00%
2003-12-24	0	9.200	9.150	9.200	9.100	9.200	40,000	365,200	9.1300	4.843	4.816	4.843	4.790	4.843	75,992	4.8058	0.55%
2003-12-23	0	9.150	9.100	9.250	9.050	9.250	326,768	2,982,912	9.1285	4.816	4.790	4.869	4.764	4.869	620,795	4.8050	0.00%
2003-12-22	0	9.150	9.100	9.150	9.050	9.300	1,074,000	9,833,812	9.1562	4.816	4.790	4.816	4.764	4.895	2,040,389	4.8196	0.00%
2003-12-19	0	9.150	9.100	9.200	9.100	9.200	328,000	2,996,500	9.1357	4.816	4.790	4.843	4.790	4.843	623,135	4.8087	0.55%
2003-12-18	0	9.100	9.050	9.150	8.900	9.100	524,000	4,727,900	9.0227	4.790	4.764	4.816	4.685	4.790	995,497	4.7493	0.55%
2003-12-17	0	9.050	9.000	9.050	9.000	9.150	728,000	6,587,200	9.0484	4.764	4.737	4.764	4.737	4.816	1,383,057	4.7628	-0.55%
2003-12-16	0	9.100	9.050	9.100	9.050	9.200	945,300	8,619,170	9.1179	4.790	4.764	4.790	4.764	4.843	1,795,884	4.7994	-1.09%
2003-12-15	0	9.200	9.150	9.200	9.150	9.600	1,478,000	13,863,600	9.3800	4.843	4.816	4.843	4.816	5.053	2,807,909	4.9373	-3.16%
2003-12-12	0	9.500	9.400	9.500	9.250	9.550	1,820,000	17,190,600	9.4454	5.001	4.948	5.001	4.869	5.027	3,457,642	4.9718	2.70%
2003-12-11	0	9.250	9.250	9.300	9.200	9.300	556,000	5,153,500	9.2689	4.869	4.869	4.895	4.843	4.895	1,056,291	4.8789	0.54%
2003-12-10	0	9.200	9.200	9.250	9.200	9.300	1,447,000	13,348,150	9.2247	4.843	4.843	4.869	4.843	4.895	2,749,015	4.8556	-0.54%
2003-12-09	0	9.250	9.150	9.250	9.050	9.250	694,000	6,372,700	9.1826	4.869	4.816	4.869	4.764	4.869	1,318,464	4.8334	0.54%
2003-12-08	0	9.200	9.150	9.200	9.050	9.200	452,222	4,134,887	9.1435	4.843	4.816	4.843	4.764	4.843	859,133	4.8129	0.55%
2003-12-05	0	9.150	9.150	9.200	9.150	9.250	393,709	3,614,981	9.1819	4.816	4.816	4.843	4.816	4.869	747,970	4.8331	-0.54%
2003-12-04	0	9.200	9.200	9.250	9.150	9.300	1,049,000	9,664,900	9.2134	4.843	4.843	4.869	4.816	4.895	1,992,894	4.8497	-1.08%
2003-12-03	0	9.300	9.300	9.350	9.200	9.300	1,298,000	12,047,200	9.2814	4.895	4.895	4.922	4.843	4.895	2,465,945	4.8854	0.54%
2003-12-02	0	9.250	9.200	9.300	9.200	9.500	584,000	5,429,300	9.2967	4.869	4.843	4.895	4.843	5.001	1,109,485	4.8935	-0.54%
2003-12-01	0	9.300	9.250	9.300	9.200	9.350	890,000	8,255,000	9.2753	4.895	4.869	4.895	4.843	4.922	1,690,825	4.8822	1.64%
2003-11-28	0	9.150	9.150	9.200	8.850	9.150	558,000	5,013,000	8.9839	4.816	4.816	4.843	4.658	4.816	1,060,090	4.7288	3.39%
2003-11-27	0	8.850	8.800	8.850	8.750	8.850	284,000	2,496,600	8.7908	4.658	4.632	4.658	4.606	4.658	539,544	4.6272	0.57%
2003-11-26	0	8.800	8.750	8.800	8.750	8.900	376,000	3,308,400	8.7989	4.632	4.606	4.632	4.606	4.685	714,326	4.6315	0.57%
2003-11-25	0	8.750	8.750	8.800	8.700	8.850	310,000	2,714,100	8.7552	4.606	4.606	4.632	4.579	4.658	588,939	4.6085	0.57%
2003-11-24	0	8.700	8.650	8.700	8.550	8.700	246,084	2,122,101	8.6235	4.579	4.553	4.579	4.500	4.579	467,511	4.5391	-0.57%
2003-11-21	0	8.750	8.700	8.800	8.650	8.800	392,000	3,414,400	8.7102	4.606	4.579	4.632	4.553	4.632	744,723	4.5848	1.16%
2003-11-20	0	8.650	8.650	8.800	8.650	9.000	398,000	3,511,200	8.8221	4.553	4.553	4.632	4.553	4.737	756,122	4.6437	-2.81%
2003-11-19	0	8.900	8.900	8.950	8.900	9.050	575,000	5,141,500	8.9417	4.685	4.685	4.711	4.685	4.764	1,092,387	4.7067	-1.66%
2003-11-18	0	9.050	9.050	9.100	8.950	9.100	398,000	3,580,100	8.9952	4.764	4.764	4.790	4.711	4.790	756,122	4.7348	0.00%
2003-11-17	0	9.050	9.000	9.050	9.000	9.200	244,000	2,213,200	9.0705	4.764	4.737	4.764	4.737	4.843	463,552	4.7744	0.00%
2003-11-14	0	9.050	9.050	9.100	9.050	9.150	374,000	3,404,608	9.1032	4.764	4.764	4.790	4.764	4.816	710,526	4.7917	-1.09%
2003-11-13	0	9.150	9.100	9.150	9.000	9.150	892,000	8,104,800	9.0861	4.816	4.790	4.816	4.737	4.816	1,694,625	4.7827	0.55%
2003-11-12	0	9.100	9.050	9.150	8.900	9.150	476,325	4,299,676	9.0268	4.790	4.764	4.816	4.685	4.816	904,924	4.7514	1.11%
2003-11-11	0	9.000	8.900	9.000	8.900	9.050	782,000	7,012,100	8.9669	4.737	4.685	4.737	4.685	4.764	1,485,646	4.7199	-0.55%
2003-11-10	0	9.050	9.000	9.100	8.950	9.050	1,346,000	12,101,868	8.9910	4.764	4.737	4.790	4.711	4.764	2,557,135	4.7326	0.00%
2003-11-07	0	9.050	9.050	9.100	9.000	9.100	454,000	4,103,700	9.0390	4.764	4.764	4.790	4.737	4.790	862,511	4.7579	0.56%
2003-11-06	0	9.000	9.000	9.050	8.950	9.200	992,000	8,974,500	9.0469	4.737	4.737	4.764	4.711	4.843	1,884,605	4.7620	-2.17%
2003-11-05	0	9.200	9.200	9.250	9.050	9.250	788,700	7,237,365	9.1763	4.843	4.843	4.869	4.764	4.869	1,498,375	4.8301	0.55%
2003-11-04	0	9.150	9.150	9.200	9.150	9.400	1,488,000	13,774,300	9.2569	4.816	4.816	4.843	4.816	4.948	2,826,907	4.8726	-1.61%
2003-11-03	0	9.300	9.250	9.300	9.200	9.350	1,358,000	12,626,300	9.2977	4.895	4.869	4.895	4.843	4.922	2,579,933	4.8940	1.64%
2003-10-31	0	9.150	9.150	9.200	8.950	9.200	951,000	8,678,700	9.1259	4.816	4.816	4.843	4.711	4.843	1,806,713	4.8036	1.67%
2003-10-30	0	9.000	9.000	9.050	8.900	9.100	345,600	3,101,420	8.9740	4.737	4.737	4.764	4.685	4.790	656,572	4.7237	-0.55%
2003-10-29	0	9.050	9.000	9.100	9.000	9.250	636,000	5,783,900	9.0942	4.764	4.737	4.790	4.737	4.869	1,208,275	4.7869	-0.55%
2003-10-28	0	9.100	9.100	9.150	8.950	9.150	622,000	5,640,000	9.0675	4.790	4.790	4.816	4.711	4.816	1,181,678	4.7729	1.11%
2003-10-27	0	9.000	8.950	9.000	8.900	9.000	720,000	6,440,800	8.9456	4.737	4.711	4.737	4.685	4.737	1,367,858	4.7087	1.12%
2003-10-24	0	8.900	8.850	8.950	8.750	9.050	1,186,000	10,583,200	8.9234	4.685	4.658	4.711	4.606	4.764	2,253,167	4.6970	-1.66%
2003-10-23	0	9.050	9.000	9.050	8.950	9.350	1,868,000	16,996,200	9.0986	4.764	4.737	4.764	4.711	4.922	3,548,833	4.7892	-3.72%
2003-10-22	0	9.400	9.400	9.450	9.400	9.500	1,038,000	9,805,700	9.4467	4.948	4.948	4.974	4.948	5.001	1,971,996	4.9725	0.00%
2003-10-21	0	9.400	9.400	9.450	9.400	9.550	2,506,000	23,700,700	9.4576	4.948	4.948	4.974	4.948	5.027	4,760,907	4.9782	1.08%
2003-10-20	0	9.300	9.250	9.350	9.150	9.350	1,818,000	16,840,000	9.2629	4.895	4.869	4.922	4.816	4.922	3,453,842	4.8757	1.09%
2003-10-17	0	9.200	9.150	9.200	9.050	9.200	2,119,467	19,388,606	9.1479	4.843	4.816	4.843	4.764	4.843	4,026,570	4.8152	0.55%
2003-10-16	0	9.250	9.200	9.250	9.050	9.250	2,204,000	20,224,600	9.1763	4.816	4.790	4.816	4.712	4.816	4,232,928	4.7779	1.65%
2003-10-15	0	9.100	9.100	9.150	9.000	9.150	1,116,000	10,146,500	9.0918	4.738	4.738	4.764	4.686	4.764	2,143,352	4.7339	1.11%
2003-10-14	0	9.000	9.000	9.050	8.950	9.150	1,487,400	13,476,330	9.0603	4.686	4.686	4.712	4.660	4.764	2,856,650	4.7175	-1.64%
2003-10-13	0	9.150	9.100	9.150	9.000	9.150	840,000	7,613,900	9.0642	4.764	4.738	4.764	4.686	4.764	1,613,276	4.7195	1.10%
2003-10-10	0	9.050	9.050	9.100	8.950	9.100	1,824,000	16,467,800	9.0284	4.712	4.712	4.738	4.660	4.738	3,503,113	4.7009	0.56%
2003-10-09	0	9.000	8.950	9.000	8.850	9.000	1,206,600	10,787,750	8.9406	4.686	4.660	4.686	4.608	4.686	2,317,355	4.6552	1.12%
2003-10-08	0	8.900	8.900	8.950	8.800	9.100	3,333,368	29,891,433	8.9673	4.634	4.634	4.660	4.582	4.738	6,401,954	4.6691	-0.56%
2003-10-07	0	8.950	8.900	8.950	8.750	8.950	2,008,000	17,807,900	8.8685	4.660	4.634	4.660	4.556	4.660	3,856,497	4.6176	0.56%
2003-10-06	0	8.900	8.850	8.950	8.700	9.050	2,396,567	21,314,855	8.8939	4.634	4.608	4.660	4.530	4.712	4,602,766	4.6309	1.14%
2003-10-03	0	8.800	8.750	8.800	8.550	8.800	1,873,029	16,172,544	8.6344	4.582	4.556	4.582	4.452	4.582	3,597,276	4.4958	3.53%
2003-10-02	0	8.500	8.500	8.550	8.450	8.550	780,000	6,634,300	8.5055	4.426	4.426	4.452	4.400	4.452	1,498,042	4.4286	1.19%
2003-09-30	0	8.400	8.400	8.450	8.400	8.500	382,000	3,224,700	8.4416	4.374	4.374	4.400	4.374	4.426	733,656	4.3954	0.00%
2003-09-29	0	8.400	8.400	8.450	8.300	8.450	272,000	2,271,200	8.3500	4.374	4.374	4.400	4.322	4.400	522,394	4.3477	-0.59%
2003-09-26	0	8.450	8.250	8.450	8.250	8.450	727,000	6,061,550	8.3378	4.400	4.296	4.400	4.296	4.400	1,396,252	4.3413	0.60%
2003-09-25	0	8.400	8.350	8.450	8.300	8.500	710,000	5,971,380	8.4104	4.374	4.348	4.400	4.322	4.426	1,363,602	4.3791	-0.59%
2003-09-24	0	8.450	8.400	8.500	8.250	8.500	966,800	8,091,220	8.3691	4.400	4.374	4.426	4.296	4.426	1,856,803	4.3576	3.05%
2003-09-23	0	8.200	8.200	8.250	8.050	8.300	432,000	3,532,600	8.1773	4.270	4.270	4.296	4.191	4.322	829,685	4.2578	0.61%
2003-09-22	0	8.150	8.150	8.200	8.100	8.250	520,000	4,247,500	8.1683	4.244	4.244	4.270	4.218	4.296	998,694	4.2531	-1.21%
2003-09-19	0	8.250	8.150	8.200	8.150	8.450	1,263,000	10,415,550	8.2467	4.296	4.244	4.270	4.244	4.400	2,425,675	4.2939	-0.60%
2003-09-18	0	8.300	8.250	8.300	8.150	8.550	1,257,000	10,478,500	8.3361	4.322	4.296	4.322	4.244	4.452	2,414,152	4.3404	-2.35%
2003-09-17	0	8.500	8.450	8.550	8.400	8.850	2,640,400	22,724,740	8.6066	4.426	4.400	4.452	4.374	4.608	5,071,063	4.4813	-0.58%
2003-09-16	0	8.550	8.550	8.600	8.200	8.600	1,423,000	12,063,200	8.4773	4.452	4.452	4.478	4.270	4.478	2,732,966	4.4140	1.79%
2003-09-15	0	8.400	8.400	8.450	8.300	8.550	798,000	6,681,000	8.3722	4.374	4.374	4.400	4.322	4.452	1,532,612	4.3592	1.82%
2003-09-11	0	8.250	8.250	8.350	7.900	8.400	1,254,500	10,389,025	8.2814	4.296	4.296	4.348	4.113	4.374	2,409,350	4.3120	2.48%
2003-09-10	0	8.050	8.000	8.050	7.900	8.400	3,536,000	28,843,100	8.1570	4.191	4.165	4.191	4.113	4.374	6,791,122	4.2472	-5.29%
2003-09-09	0	8.500	8.450	8.500	8.450	8.900	1,846,000	16,041,200	8.6897	4.426	4.400	4.426	4.400	4.634	3,545,365	4.5246	-2.86%
2003-09-08	0	8.750	8.700	8.750	8.650	9.000	1,098,000	9,631,700	8.7720	4.556	4.530	4.556	4.504	4.686	2,108,782	4.5674	-0.57%
2003-09-05	0	8.800	8.800	8.850	8.750	9.050	2,116,000	18,658,900	8.8180	4.582	4.582	4.608	4.556	4.712	4,063,918	4.5914	-2.22%
2003-09-04	0	9.000	8.950	9.000	8.850	9.450	4,062,000	37,156,920	9.1474	4.686	4.660	4.686	4.608	4.920	7,801,340	4.7629	-4.76%
2003-09-03	0	9.450	9.450	9.500	9.000	9.600	8,707,000	80,753,000	9.2745	4.920	4.920	4.946	4.686	4.999	16,722,370	4.8290	8.62%
2003-09-02	0	8.700	8.700	8.750	8.250	8.750	3,405,000	29,045,800	8.5303	4.530	4.530	4.556	4.296	4.556	6,539,528	4.4416	6.10%
2003-09-01	0	8.200	8.150	8.200	7.700	8.200	2,476,000	19,896,000	8.0355	4.270	4.244	4.270	4.009	4.270	4,755,322	4.1839	5.81%
2003-08-29	0	7.750	7.700	7.750	7.600	7.750	826,000	6,323,100	7.6551	4.035	4.009	4.035	3.957	4.035	1,586,388	3.9858	1.97%
2003-08-28	0	7.600	7.600	7.650	7.550	7.700	511,055	3,881,118	7.5943	3.957	3.957	3.983	3.931	4.009	981,515	3.9542	0.00%
2003-08-27	0	7.600	7.500	7.750	7.500	7.900	960,689	7,422,568	7.7263	3.957	3.905	4.035	3.905	4.113	1,845,067	4.0229	-3.18%
2003-08-26	0	7.850	7.850	7.900	7.550	7.850	1,710,000	13,123,000	7.6743	4.087	4.087	4.113	3.931	4.087	3,284,168	3.9958	0.00%
2003-08-25	0	7.850	7.850	7.900	7.800	7.950	978,000	7,695,200	7.8683	4.087	4.087	4.113	4.061	4.139	1,878,314	4.0969	0.00%
2003-08-22	0	7.850	7.850	7.900	7.750	7.850	866,000	6,740,200	7.7831	4.087	4.087	4.113	4.035	4.087	1,663,210	4.0525	0.64%
2003-08-21	0	7.800	7.750	7.800	7.700	7.800	296,000	2,295,079	7.7536	4.061	4.035	4.061	4.009	4.061	568,488	4.0372	0.65%
2003-08-20	0	7.750	7.750	7.800	7.700	7.850	1,102,237	8,540,050	7.7479	4.035	4.035	4.061	4.009	4.087	2,116,919	4.0342	0.00%
2003-08-19	0	7.750	7.700	7.750	7.700	7.850	1,594,276	12,375,829	7.7627	4.035	4.009	4.035	4.009	4.087	3,061,913	4.0419	1.97%
2003-08-18	0	7.600	7.550	7.600	7.500	7.600	1,498,000	11,315,300	7.5536	3.957	3.931	3.957	3.905	3.957	2,877,008	3.9330	1.33%
2003-08-15	0	7.500	7.450	7.500	7.400	7.550	288,000	2,152,600	7.4743	3.905	3.879	3.905	3.853	3.931	553,123	3.8917	0.00%
2003-08-14	0	7.500	7.500	7.550	7.500	7.600	803,413	6,046,365	7.5258	3.905	3.905	3.931	3.905	3.957	1,543,008	3.9186	0.00%
2003-08-13	0	7.500	7.500	7.550	7.500	7.600	1,264,000	9,516,800	7.5291	3.905	3.905	3.931	3.905	3.957	2,427,596	3.9203	0.67%
2003-08-12	0	7.450	7.400	7.450	7.350	7.450	1,710,000	12,602,500	7.3699	3.879	3.853	3.879	3.827	3.879	3,284,168	3.8373	1.36%
2003-08-11	0	7.350	7.300	7.350	7.250	7.350	236,000	1,722,300	7.2979	3.827	3.801	3.827	3.775	3.827	453,254	3.7999	1.38%
2003-08-08	0	7.250	7.250	7.350	7.250	7.500	1,248,000	9,158,700	7.3387	3.775	3.775	3.827	3.775	3.905	2,396,867	3.8211	0.69%
2003-08-07	0	7.200	7.150	7.250	7.150	7.300	318,000	2,289,200	7.1987	3.749	3.723	3.775	3.723	3.801	610,740	3.7482	0.70%
2003-08-06	0	7.150	7.150	7.200	7.150	7.300	400,000	2,867,500	7.1688	3.723	3.723	3.749	3.723	3.801	768,226	3.7326	-1.38%
2003-08-05	0	7.250	7.200	7.300	7.250	7.400	184,000	1,339,100	7.2777	3.775	3.749	3.801	3.775	3.853	353,384	3.7894	-1.36%
2003-08-04	0	7.350	7.250	7.350	7.150	7.400	532,000	3,881,700	7.2964	3.827	3.775	3.827	3.723	3.853	1,021,741	3.7991	0.68%
2003-08-01	0	7.300	7.300	7.350	7.200	7.300	1,012,910	7,364,416	7.2706	3.801	3.801	3.827	3.749	3.801	1,945,361	3.7856	0.69%
2003-07-31	0	7.250	7.200	7.250	7.100	7.250	1,322,700	9,510,095	7.1899	3.775	3.749	3.775	3.697	3.775	2,540,333	3.7436	2.84%
2003-07-30	0	7.050	7.050	7.100	7.000	7.150	861,353	6,128,436	7.1149	3.671	3.671	3.697	3.645	3.723	1,654,285	3.7046	-1.40%
2003-07-29	0	7.150	7.100	7.150	7.100	7.200	388,403	2,773,881	7.1418	3.723	3.697	3.723	3.697	3.749	745,954	3.7186	0.00%
2003-07-28	0	7.150	7.050	7.150	7.050	7.200	992,000	7,051,500	7.1084	3.723	3.671	3.723	3.671	3.749	1,905,202	3.7012	1.42%
2003-07-25	0	7.050	7.050	7.100	7.050	7.100	674,669	4,756,399	7.0500	3.671	3.671	3.697	3.671	3.697	1,295,746	3.6708	0.00%
2003-07-24	0	7.050	7.000	7.050	7.000	7.050	460,000	3,226,100	7.0133	3.671	3.645	3.671	3.645	3.671	883,460	3.6517	1.44%
2003-07-23	0	6.950	6.950	7.000	6.950	7.050	1,372,000	9,599,500	6.9967	3.619	3.619	3.645	3.619	3.671	2,635,017	3.6431	0.00%
2003-07-22	0	6.950	6.950	7.000	6.850	7.000	460,000	3,187,200	6.9287	3.619	3.619	3.645	3.567	3.645	883,460	3.6076	-0.71%
2003-07-21	0	7.000	6.950	7.000	6.950	7.000	712,000	4,963,000	6.9705	3.645	3.619	3.645	3.619	3.645	1,367,443	3.6294	0.72%
2003-07-18	0	6.950	6.900	6.950	6.800	6.950	744,000	5,122,100	6.8845	3.619	3.593	3.619	3.541	3.619	1,428,901	3.5846	0.72%
2003-07-17	0	6.900	6.900	6.950	6.800	7.100	1,038,000	7,232,600	6.9678	3.593	3.593	3.619	3.541	3.697	1,993,548	3.6280	-2.82%
2003-07-16	0	7.100	7.050	7.100	7.050	7.150	900,000	6,394,100	7.1046	3.697	3.671	3.697	3.671	3.723	1,728,510	3.6992	-0.70%
2003-07-15	0	7.150	7.100	7.150	7.050	7.250	1,158,000	8,235,300	7.1117	3.723	3.697	3.723	3.671	3.775	2,224,016	3.7029	0.00%
2003-07-14	0	7.150	7.100	7.200	6.900	7.150	2,677,000	18,866,400	7.0476	3.723	3.697	3.749	3.593	3.723	5,141,356	3.6695	5.15%
2003-07-11	0	6.800	6.800	6.900	6.700	6.900	436,000	2,975,800	6.8252	3.541	3.541	3.593	3.489	3.593	837,367	3.5538	0.00%
2003-07-10	0	6.800	6.800	6.850	6.750	6.900	456,000	3,119,700	6.8414	3.541	3.541	3.567	3.515	3.593	875,778	3.5622	-1.45%
2003-07-09	0	6.900	6.850	6.900	6.800	6.900	856,000	5,864,600	6.8512	3.593	3.567	3.593	3.541	3.593	1,644,005	3.5673	1.47%
2003-07-08	0	6.800	6.800	6.850	6.800	6.950	740,000	5,079,200	6.8638	3.541	3.541	3.567	3.541	3.619	1,421,219	3.5738	-0.73%
2003-07-07	0	6.850	6.800	6.850	6.700	6.850	1,184,000	8,034,300	6.7857	3.567	3.541	3.567	3.489	3.567	2,273,950	3.5332	1.48%
2003-07-04	0	6.750	6.700	6.750	6.650	6.800	360,000	2,412,100	6.7003	3.515	3.489	3.515	3.463	3.541	691,404	3.4887	0.00%
2003-07-03	0	6.750	6.700	6.750	6.650	6.800	396,000	2,670,900	6.7447	3.515	3.489	3.515	3.463	3.541	760,544	3.5118	1.50%
2003-07-02	0	6.650	6.650	6.700	6.600	6.700	386,000	2,578,900	6.6811	3.463	3.463	3.489	3.436	3.489	741,339	3.4787	1.53%
2003-06-30	0	6.550	6.550	6.650	6.550	6.750	566,000	3,753,800	6.6322	3.410	3.410	3.463	3.410	3.515	1,087,040	3.4532	-2.96%
2003-06-27	0	6.750	6.750	6.800	6.550	6.800	776,000	5,213,600	6.7186	3.515	3.515	3.541	3.410	3.541	1,490,359	3.4982	3.05%
2003-06-26	0	6.550	6.550	6.600	6.500	6.650	1,010,000	6,619,500	6.5540	3.410	3.410	3.436	3.384	3.463	1,939,772	3.4125	-1.50%
2003-06-25	0	6.650	6.600	6.650	6.600	6.750	892,000	5,938,700	6.6577	3.463	3.436	3.463	3.436	3.515	1,713,145	3.4665	0.76%
2003-06-24	0	6.600	6.600	6.650	6.550	6.750	2,044,000	13,474,700	6.5923	3.436	3.436	3.463	3.410	3.515	3,925,637	3.4325	-2.94%
2003-06-23	0	6.800	6.800	6.850	6.800	7.000	1,288,000	8,857,600	6.8770	3.541	3.541	3.567	3.541	3.645	2,473,689	3.5807	-2.16%
2003-06-20	0	6.950	6.900	6.950	6.900	7.000	831,000	5,765,300	6.9378	3.619	3.593	3.619	3.593	3.645	1,595,991	3.6124	-0.71%
2003-06-19	0	7.000	6.950	7.000	6.950	7.050	881,000	6,163,050	6.9955	3.645	3.619	3.645	3.619	3.671	1,692,019	3.6424	0.00%
2003-06-18	0	7.000	6.950	7.000	6.950	7.250	1,111,520	7,843,336	7.0564	3.645	3.619	3.645	3.619	3.775	2,134,748	3.6741	-2.10%
2003-06-17	0	7.150	7.150	7.200	7.100	7.300	1,584,000	11,397,900	7.1956	3.723	3.723	3.749	3.697	3.801	3,042,177	3.7466	0.00%
2003-06-16	0	7.150	7.100	7.200	7.100	7.250	1,988,000	14,245,800	7.1659	3.723	3.697	3.749	3.697	3.775	3,818,086	3.7311	0.00%
2003-06-13	0	7.150	7.100	7.150	6.850	7.150	2,776,000	19,521,300	7.0322	3.723	3.697	3.723	3.567	3.723	5,331,492	3.6615	3.62%
2003-06-12	0	6.900	6.850	6.950	6.800	7.000	1,335,100	9,182,360	6.8777	3.593	3.567	3.619	3.541	3.645	2,564,148	3.5811	0.44%
2003-06-11	0	7.050	7.050	7.100	7.050	7.100	1,330,000	9,413,900	7.0781	3.577	3.577	3.602	3.577	3.602	2,621,279	3.5913	0.71%
2003-06-10	0	7.000	7.000	7.050	6.950	7.050	581,000	4,068,870	7.0032	3.552	3.552	3.577	3.526	3.577	1,145,085	3.5533	-0.71%
2003-06-09	0	7.050	7.000	7.050	6.900	7.100	1,160,000	8,112,200	6.9933	3.577	3.552	3.577	3.501	3.602	2,286,229	3.5483	0.00%
2003-06-06	0	7.050	7.000	7.050	6.950	7.100	2,472,000	17,328,932	7.0101	3.577	3.552	3.577	3.526	3.602	4,872,032	3.5568	0.00%
2003-06-05	0	7.050	7.050	7.100	7.050	7.200	2,104,000	14,966,900	7.1135	3.577	3.577	3.602	3.577	3.653	4,146,746	3.6093	0.71%
2003-06-03	0	7.000	7.000	7.050	6.900	7.050	2,398,290	16,695,758	6.9615	3.552	3.552	3.577	3.501	3.577	4,726,758	3.5322	1.45%
2003-06-02	0	6.900	6.850	6.900	6.850	6.950	1,242,000	8,548,000	6.8824	3.501	3.476	3.501	3.476	3.526	2,447,841	3.4921	2.22%
2003-05-30	0	6.750	6.750	6.800	6.650	6.800	2,265,000	15,265,400	6.7397	3.425	3.425	3.450	3.374	3.450	4,464,058	3.4196	1.50%
2003-05-29	0	6.650	6.650	6.700	6.650	6.900	1,882,000	12,647,600	6.7203	3.374	3.374	3.399	3.374	3.501	3,709,209	3.4098	-2.92%
2003-05-28	0	6.850	6.800	6.900	6.800	7.000	1,747,180	11,989,155	6.8620	3.476	3.450	3.501	3.450	3.552	3,443,494	3.4817	0.74%
2003-05-27	0	6.800	6.750	6.800	6.750	7.150	3,162,032	21,781,318	6.8884	3.450	3.425	3.450	3.425	3.628	6,232,007	3.4951	-2.86%
2003-05-26	0	7.000	6.950	7.000	6.650	7.000	6,192,000	42,295,000	6.8306	3.552	3.526	3.552	3.374	3.552	12,203,731	3.4657	6.06%
2003-05-23	0	6.600	6.550	6.600	6.450	6.600	3,006,000	19,631,900	6.5309	3.349	3.323	3.349	3.273	3.349	5,924,486	3.3137	2.33%
2003-05-22	0	6.450	6.400	6.450	6.350	6.450	1,240,000	7,953,000	6.4137	3.273	3.247	3.273	3.222	3.273	2,443,900	3.2542	1.57%
2003-05-21	0	6.350	6.350	6.400	6.300	6.450	1,360,000	8,649,100	6.3596	3.222	3.222	3.247	3.197	3.273	2,680,406	3.2268	-0.78%
2003-05-20	0	6.400	6.350	6.400	6.200	6.400	834,000	5,286,600	6.3388	3.247	3.222	3.247	3.146	3.247	1,643,720	3.2162	1.59%
2003-05-19	0	6.300	6.250	6.300	6.150	6.300	580,000	3,623,300	6.2471	3.197	3.171	3.197	3.120	3.197	1,143,114	3.1697	1.61%
2003-05-16	0	6.200	6.150	6.200	6.100	6.200	864,000	5,313,500	6.1499	3.146	3.120	3.146	3.095	3.146	1,702,846	3.1204	1.64%
2003-05-15	0	6.100	6.050	6.100	5.950	6.100	740,000	4,483,300	6.0585	3.095	3.070	3.095	3.019	3.095	1,458,456	3.0740	0.83%
2003-05-14	0	6.050	6.000	6.100	5.950	6.100	1,046,000	6,278,100	6.0020	3.070	3.044	3.095	3.019	3.095	2,061,548	3.0453	0.83%
2003-05-13	0	6.000	6.000	6.050	5.850	6.050	1,014,550	6,039,163	5.9526	3.044	3.044	3.070	2.968	3.070	1,999,563	3.0202	3.45%
2003-05-12	0	5.800	5.800	5.850	5.800	5.900	2,309,000	13,527,900	5.8588	2.943	2.943	2.968	2.943	2.994	4,550,777	2.9727	0.00%
2003-05-09	0	5.800	5.750	5.800	5.700	5.950	2,277,710	13,178,276	5.7858	2.943	2.917	2.943	2.892	3.019	4,489,108	2.9356	-1.69%
2003-05-07	0	5.900	5.900	5.950	5.850	6.150	994,000	5,910,100	5.9458	2.994	2.994	3.019	2.968	3.120	1,959,061	3.0168	-3.28%
2003-05-06	0	6.100	6.050	6.100	6.050	6.200	1,313,000	8,038,750	6.1224	3.095	3.070	3.095	3.070	3.146	2,587,774	3.1064	1.67%
2003-05-05	0	6.000	5.950	6.000	5.850	6.000	937,000	5,545,850	5.9187	3.044	3.019	3.044	2.968	3.044	1,846,721	3.0031	3.45%
2003-05-02	0	5.800	5.700	5.800	5.650	5.800	480,000	2,746,800	5.7225	2.943	2.892	2.943	2.867	2.943	946,026	2.9035	0.87%
2003-04-30	0	5.750	5.650	5.750	5.600	5.800	790,000	4,482,100	5.6735	2.917	2.867	2.917	2.841	2.943	1,557,001	2.8787	0.00%
2003-04-29	0	5.750	5.700	5.750	5.600	5.800	992,000	5,657,500	5.7031	2.917	2.892	2.917	2.841	2.943	1,955,120	2.8937	5.50%
2003-04-28	0	5.450	5.450	5.550	5.300	5.600	1,042,000	5,680,200	5.4512	2.765	2.765	2.816	2.689	2.841	2,053,664	2.7659	0.00%
2003-04-25	0	5.450	5.400	5.450	5.400	5.650	1,468,000	8,023,200	5.4654	2.765	2.740	2.765	2.740	2.867	2,893,262	2.7731	-4.39%
2003-04-24	0	5.700	5.650	5.700	5.450	5.900	1,258,000	7,101,200	5.6448	2.892	2.867	2.892	2.765	2.994	2,479,376	2.8641	-4.20%
2003-04-23	0	5.950	5.900	6.000	5.900	6.200	1,774,000	10,724,900	6.0456	3.019	2.994	3.044	2.994	3.146	3,496,353	3.0675	-2.46%
2003-04-22	0	6.100	6.050	6.100	6.000	6.200	1,856,433	11,372,333	6.1259	3.095	3.070	3.095	3.044	3.146	3,658,819	3.1082	0.00%
2003-04-17	0	6.100	6.050	6.100	6.050	6.400	1,728,000	10,636,900	6.1556	3.095	3.070	3.095	3.070	3.247	3,405,692	3.1233	-3.94%
2003-04-16	0	6.350	6.350	6.400	6.350	6.650	1,686,000	10,874,600	6.4499	3.222	3.222	3.247	3.222	3.374	3,322,915	3.2726	-5.22%
2003-04-15	0	6.700	6.600	6.700	6.550	6.800	448,000	2,965,200	6.6188	3.399	3.349	3.399	3.323	3.450	882,957	3.3583	2.29%
2003-04-14	0	6.550	6.500	6.550	6.500	6.700	556,000	3,636,500	6.5405	3.323	3.298	3.323	3.298	3.399	1,095,813	3.3185	-2.24%
2003-04-11	0	6.700	6.600	6.700	6.600	6.700	756,000	5,015,500	6.6343	3.399	3.349	3.399	3.349	3.399	1,489,990	3.3661	0.00%
2003-04-10	0	6.700	6.650	6.700	6.600	6.850	802,000	5,371,200	6.6973	3.399	3.374	3.399	3.349	3.476	1,580,651	3.3981	-2.19%
2003-04-09	0	6.850	6.800	6.850	6.800	6.950	424,000	2,888,900	6.8134	3.476	3.450	3.476	3.450	3.526	835,656	3.4570	-0.72%
2003-04-08	0	6.900	6.900	7.000	6.900	7.000	376,000	2,618,000	6.9628	3.501	3.501	3.552	3.501	3.552	741,053	3.5328	-0.72%
2003-04-07	0	6.950	6.950	7.000	6.900	7.000	194,000	1,348,400	6.9505	3.526	3.526	3.552	3.501	3.552	382,352	3.5266	1.46%
2003-04-04	0	6.850	6.850	6.950	6.750	7.000	508,000	3,516,100	6.9215	3.476	3.476	3.526	3.425	3.552	1,001,210	3.5118	0.00%
2003-04-03	0	6.850	6.800	6.850	6.800	6.850	412,000	2,819,500	6.8434	3.476	3.450	3.476	3.450	3.476	812,005	3.4723	0.74%
2003-04-02	0	6.800	6.800	6.850	6.700	6.850	601,600	4,078,710	6.7798	3.450	3.450	3.476	3.399	3.476	1,185,685	3.4400	-0.73%
2003-04-01	0	6.850	6.800	6.850	6.750	6.900	336,000	2,295,000	6.8304	3.476	3.450	3.476	3.425	3.501	662,218	3.4656	0.00%
2003-03-31	0	6.850	6.750	6.850	6.700	7.000	614,000	4,195,400	6.8329	3.476	3.425	3.476	3.399	3.552	1,210,124	3.4669	-2.14%
2003-03-28	0	7.000	7.000	7.050	7.000	7.050	179,000	1,255,550	7.0142	3.552	3.552	3.577	3.552	3.577	352,789	3.5589	0.72%
2003-03-27	0	6.950	6.950	7.000	6.950	7.100	200,000	1,402,100	7.0105	3.526	3.526	3.552	3.526	3.602	394,177	3.5570	-2.11%
2003-03-26	0	7.100	7.100	7.150	7.100	7.200	258,000	1,835,800	7.1155	3.602	3.602	3.628	3.602	3.653	508,489	3.6103	0.00%
2003-03-25	0	7.100	7.100	7.150	7.000	7.150	106,000	752,100	7.0953	3.602	3.602	3.628	3.552	3.628	208,914	3.6000	-0.70%
2003-03-24	0	7.150	7.100	7.150	7.050	7.400	174,000	1,246,000	7.1609	3.628	3.602	3.628	3.577	3.755	342,934	3.6333	-0.69%
2003-03-21	0	7.200	7.100	7.200	7.100	7.200	254,000	1,810,400	7.1276	3.653	3.602	3.653	3.602	3.653	500,605	3.6164	0.70%
2003-03-20	0	7.150	7.100	7.150	7.050	7.250	930,000	6,623,540	7.1221	3.628	3.602	3.628	3.577	3.679	1,832,925	3.6136	0.70%
2003-03-19	0	7.100	7.050	7.100	6.950	7.150	630,000	4,444,500	7.0548	3.602	3.577	3.602	3.526	3.628	1,241,659	3.5795	0.71%
2003-03-18	0	7.050	7.000	7.050	6.950	7.100	536,000	3,758,100	7.0114	3.577	3.552	3.577	3.526	3.602	1,056,395	3.5575	2.17%
2003-03-17	0	6.900	6.900	7.000	6.900	7.100	288,000	2,003,400	6.9563	3.501	3.501	3.552	3.501	3.602	567,615	3.5295	-2.13%
2003-03-14	0	7.050	7.050	7.150	7.050	7.150	380,000	2,708,000	7.1263	3.577	3.577	3.628	3.577	3.628	748,937	3.6158	0.71%
2003-03-13	0	7.000	6.950	7.000	7.000	7.100	296,000	2,077,200	7.0176	3.552	3.526	3.552	3.552	3.602	583,382	3.5606	-0.71%
2003-03-12	0	7.050	7.000	7.050	7.000	7.050	1,250,000	8,758,400	7.0067	3.577	3.552	3.577	3.552	3.577	2,463,608	3.5551	0.71%
2003-03-11	0	7.000	6.950	7.000	6.900	7.050	751,000	5,235,300	6.9711	3.552	3.526	3.552	3.501	3.577	1,480,136	3.5370	-0.71%
2003-03-10	0	7.050	7.000	7.050	6.950	7.200	328,000	2,299,800	7.0116	3.577	3.552	3.577	3.526	3.653	646,451	3.5576	-1.40%
2003-03-07	0	7.150	7.150	7.250	7.100	7.400	540,000	3,896,200	7.2152	3.628	3.628	3.679	3.602	3.755	1,064,279	3.6609	-2.72%
2003-03-06	0	7.350	7.300	7.400	7.300	7.650	510,000	3,800,800	7.4525	3.729	3.704	3.755	3.704	3.882	1,005,152	3.7813	-2.65%
2003-03-05	0	7.550	7.550	7.600	7.550	7.700	386,726	2,953,709	7.6377	3.831	3.831	3.856	3.831	3.907	762,193	3.8753	-1.95%
2003-03-04	0	7.700	7.700	7.750	7.700	7.800	114,000	880,800	7.7263	3.907	3.907	3.932	3.907	3.958	224,681	3.9202	0.00%
2003-03-03	0	7.700	7.700	7.750	7.650	7.800	472,000	3,665,400	7.7657	3.907	3.907	3.932	3.882	3.958	930,259	3.9402	0.65%
2003-02-28	0	7.650	7.650	7.700	7.600	7.750	252,000	1,933,500	7.6726	3.882	3.882	3.907	3.856	3.932	496,663	3.8930	0.66%
2003-02-27	0	7.600	7.600	7.650	7.600	7.650	100,000	761,800	7.6180	3.856	3.856	3.882	3.856	3.882	197,089	3.8653	-0.65%
2003-02-26	0	7.650	7.600	7.650	7.550	7.700	172,000	1,309,500	7.6134	3.882	3.856	3.882	3.831	3.907	338,993	3.8629	0.66%
2003-02-25	0	7.600	7.600	7.650	7.600	7.800	334,000	2,548,800	7.6311	3.856	3.856	3.882	3.856	3.958	658,276	3.8719	-2.56%
2003-02-24	0	7.800	7.700	7.800	7.650	7.800	381,000	2,943,550	7.7259	3.958	3.907	3.958	3.882	3.958	750,908	3.9200	1.96%
2003-02-21	0	7.650	7.650	7.700	7.600	7.800	361,720	2,791,200	7.7165	3.882	3.882	3.907	3.856	3.958	712,909	3.9152	-1.92%
2003-02-20	0	7.800	7.750	7.800	7.750	7.850	604,000	4,699,800	7.7811	3.958	3.932	3.958	3.932	3.983	1,190,416	3.9480	0.65%
2003-02-19	0	7.750	7.650	7.750	7.650	7.750	164,000	1,265,200	7.7146	3.932	3.882	3.932	3.882	3.932	323,225	3.9143	1.31%
2003-02-18	0	7.650	7.650	7.750	7.650	7.750	146,000	1,123,300	7.6938	3.882	3.882	3.932	3.882	3.932	287,749	3.9037	-0.65%
2003-02-17	0	7.700	7.650	7.750	7.600	7.800	246,000	1,900,120	7.7241	3.907	3.882	3.932	3.856	3.958	484,838	3.9191	1.32%
2003-02-14	0	7.600	7.500	7.550	7.550	7.750	121,000	921,800	7.6182	3.856	3.805	3.831	3.831	3.932	238,477	3.8654	-0.65%
2003-02-13	0	7.650	7.650	7.750	7.650	7.800	508,000	3,923,500	7.7234	3.882	3.882	3.932	3.882	3.958	1,001,210	3.9188	0.00%
2003-02-12	0	7.650	7.650	7.700	7.600	7.700	174,000	1,328,600	7.6356	3.882	3.882	3.907	3.856	3.907	342,934	3.8742	1.32%
2003-02-11	0	7.550	7.600	7.650	7.550	7.600	34,000	257,800	7.5824	3.831	3.856	3.882	3.831	3.856	67,010	3.8472	-1.31%
2003-02-10	0	7.650	7.650	7.700	7.550	7.750	127,000	970,200	7.6394	3.882	3.882	3.907	3.831	3.932	250,303	3.8761	-1.29%
2003-02-07	0	7.750	7.750	7.800	7.700	7.800	354,000	2,740,900	7.7427	3.932	3.932	3.958	3.907	3.958	697,694	3.9285	-0.64%
2003-02-06	0	7.800	7.700	7.800	7.550	7.800	810,000	6,224,400	7.6844	3.958	3.907	3.958	3.831	3.958	1,596,418	3.8990	1.96%
2003-02-05	0	7.650	7.600	7.650	7.550	7.650	360,000	2,741,700	7.6158	3.882	3.856	3.882	3.831	3.882	709,519	3.8642	0.00%
2003-02-04	0	7.650	7.600	7.650	7.450	7.650	399,300	3,016,155	7.5536	3.882	3.856	3.882	3.780	3.882	786,975	3.8326	2.68%
2003-01-30	0	7.450	7.450	7.500	7.350	7.550	430,000	3,190,900	7.4207	3.780	3.780	3.805	3.729	3.831	847,481	3.7652	-1.32%
2003-01-29	0	7.550	7.450	7.550	7.400	7.550	244,000	1,832,800	7.5115	3.831	3.780	3.831	3.755	3.831	480,896	3.8112	0.67%
2003-01-28	0	7.500	7.400	7.550	7.300	7.500	348,000	2,568,900	7.3819	3.805	3.755	3.831	3.704	3.805	685,869	3.7455	3.45%
2003-01-27	0	7.250	7.250	7.300	7.150	7.400	356,000	2,594,600	7.2882	3.679	3.679	3.704	3.628	3.755	701,636	3.6979	-2.03%
2003-01-24	0	7.400	7.350	7.400	7.350	7.550	280,000	2,075,900	7.4139	3.755	3.729	3.755	3.729	3.831	551,848	3.7617	-1.99%
2003-01-23	0	7.550	7.500	7.550	7.450	7.550	234,000	1,757,900	7.5124	3.831	3.805	3.831	3.780	3.831	461,187	3.8117	0.00%
2003-01-22	0	7.550	7.500	7.550	7.400	7.600	302,000	2,258,600	7.4788	3.831	3.805	3.831	3.755	3.856	595,208	3.7946	-0.66%
2003-01-21	0	7.600	7.500	7.600	7.350	7.600	356,400	2,672,980	7.4999	3.856	3.805	3.856	3.729	3.856	702,424	3.8054	2.70%
2003-01-20	0	7.400	7.350	7.400	7.350	7.400	138,000	1,015,600	7.3594	3.755	3.729	3.755	3.729	3.755	271,982	3.7341	0.00%
2003-01-17	0	7.400	7.400	7.450	7.400	7.450	162,000	1,199,700	7.4056	3.755	3.755	3.780	3.755	3.780	319,284	3.7575	-0.67%
2003-01-16	0	7.450	7.400	7.450	7.450	7.550	140,000	1,045,200	7.4657	3.780	3.755	3.780	3.780	3.831	275,924	3.7880	-0.67%
2003-01-15	0	7.500	7.500	7.600	7.500	7.650	469,000	3,562,750	7.5965	3.805	3.805	3.856	3.805	3.882	924,346	3.8543	-0.66%
2003-01-14	0	7.550	7.500	7.600	7.500	7.700	700,000	5,308,600	7.5837	3.831	3.805	3.856	3.805	3.907	1,379,621	3.8479	-1.31%
2003-01-13	0	7.650	7.600	7.650	7.550	7.700	1,102,000	8,400,400	7.6229	3.882	3.856	3.882	3.831	3.907	2,171,917	3.8677	1.32%
2003-01-10	0	7.550	7.550	7.600	7.450	7.650	1,382,000	10,413,700	7.5352	3.831	3.831	3.856	3.780	3.882	2,723,765	3.8233	0.67%
2003-01-09	0	7.500	7.500	7.550	7.300	7.500	586,000	4,375,300	7.4664	3.805	3.805	3.831	3.704	3.805	1,154,940	3.7883	1.35%
2003-01-08	0	7.400	7.350	7.400	7.400	7.550	467,000	3,476,850	7.4451	3.755	3.729	3.755	3.755	3.831	920,404	3.7775	0.68%
2003-01-07	0	7.350	7.250	7.350	7.300	7.350	144,000	1,052,200	7.3069	3.729	3.679	3.729	3.704	3.729	283,808	3.7074	1.38%
2003-01-06	0	7.250	7.250	7.350	7.250	7.350	176,000	1,281,900	7.2835	3.679	3.679	3.729	3.679	3.729	346,876	3.6956	0.00%
2003-01-03	0	7.250	7.200	7.250	7.250	7.300	260,000	1,885,500	7.2519	3.679	3.653	3.679	3.679	3.704	512,431	3.6795	1.40%
2003-01-02	0	7.150	7.150	7.200	7.150	7.200	76,000	544,000	7.1579	3.628	3.628	3.653	3.628	3.653	149,787	3.6318	0.70%
2002-12-31	0	7.100	7.050	7.100	7.000	7.250	300,000	2,118,300	7.0610	3.602	3.577	3.602	3.552	3.679	591,266	3.5827	-1.39%
2002-12-30	0	7.200	7.200	7.250	7.200	7.650	163,000	1,197,550	7.3469	3.653	3.653	3.679	3.653	3.882	321,255	3.7277	-2.70%
2002-12-27	0	7.400	7.400	7.500	7.400	7.650	122,000	919,600	7.5377	3.755	3.755	3.805	3.755	3.882	240,448	3.8245	-1.33%
2002-12-24	0	7.500	7.450	7.500	7.450	7.600	132,000	991,100	7.5083	3.805	3.780	3.805	3.780	3.856	260,157	3.8096	0.67%
2002-12-23	0	7.450	7.350	7.450	7.350	7.450	155,000	1,145,334	7.3893	3.780	3.729	3.780	3.729	3.780	305,487	3.7492	0.00%
2002-12-20	0	7.450	7.400	7.450	7.150	7.450	258,000	1,898,168	7.3572	3.780	3.755	3.780	3.628	3.780	508,489	3.7330	0.00%
2002-12-19	0	7.450	7.450	7.550	7.400	7.700	278,000	2,068,600	7.4410	3.780	3.780	3.831	3.755	3.907	547,907	3.7755	-1.97%
2002-12-18	0	7.600	7.600	7.650	7.600	7.700	170,000	1,295,100	7.6182	3.856	3.856	3.882	3.856	3.907	335,051	3.8654	-1.30%
2002-12-17	0	7.700	7.600	7.700	7.600	7.700	184,000	1,405,800	7.6402	3.907	3.856	3.907	3.856	3.907	362,643	3.8765	0.65%
2002-12-16	0	7.650	7.600	7.650	7.550	7.650	100,000	761,188	7.6119	3.882	3.856	3.882	3.831	3.882	197,089	3.8622	0.00%
2002-12-13	0	7.650	7.550	7.650	7.550	7.700	225,000	1,717,950	7.6353	3.882	3.831	3.882	3.831	3.907	443,450	3.8741	1.32%
2002-12-12	0	7.550	7.550	7.600	7.550	7.600	54,000	409,800	7.5889	3.831	3.831	3.856	3.831	3.856	106,428	3.8505	0.00%
2002-12-11	0	7.550	7.500	7.550	7.400	7.600	210,000	1,568,300	7.4681	3.831	3.805	3.831	3.755	3.856	413,886	3.7892	-0.66%
2002-12-10	0	7.600	7.550	7.600	7.550	7.600	42,000	318,900	7.5929	3.856	3.831	3.856	3.831	3.856	82,777	3.8525	0.66%
2002-12-09	0	7.550	7.500	7.650	7.500	7.650	167,000	1,267,850	7.5919	3.831	3.805	3.882	3.805	3.882	329,138	3.8520	-1.31%
2002-12-06	0	7.650	7.600	7.650	7.600	7.700	36,000	275,200	7.6444	3.882	3.856	3.882	3.856	3.907	70,952	3.8787	-0.65%
2002-12-05	0	7.700	7.650	7.700	7.700	7.700	58,000	446,600	7.7000	3.907	3.882	3.907	3.907	3.907	114,311	3.9069	0.00%
2002-12-04	0	7.700	7.600	7.700	7.650	7.850	280,000	2,176,900	7.7746	3.907	3.856	3.907	3.882	3.983	551,848	3.9447	-2.53%
2002-12-03	0	7.900	7.850	7.900	7.800	7.950	472,000	3,707,500	7.8549	4.008	3.983	4.008	3.958	4.034	930,259	3.9855	1.28%
2002-12-02	0	7.800	7.750	7.800	7.550	7.800	430,000	3,295,600	7.6642	3.958	3.932	3.958	3.831	3.958	847,481	3.8887	4.00%
2002-11-29	0	7.500	7.450	7.650	7.500	7.650	122,000	923,600	7.5705	3.805	3.780	3.882	3.805	3.882	240,448	3.8412	-1.96%
2002-11-28	0	7.650	7.650	7.700	7.550	7.700	162,000	1,232,500	7.6080	3.882	3.882	3.907	3.831	3.907	319,284	3.8602	2.00%
2002-11-27	0	7.500	7.500	7.550	7.500	7.850	213,000	1,638,250	7.6913	3.805	3.805	3.831	3.805	3.983	419,799	3.9025	-1.32%
2002-11-26	0	7.600	7.450	7.600	7.500	7.700	206,000	1,568,400	7.6136	3.856	3.780	3.856	3.805	3.907	406,003	3.8630	-0.65%
2002-11-25	0	7.650	7.650	7.700	7.650	7.700	83,000	637,900	7.6855	3.882	3.882	3.907	3.882	3.907	163,584	3.8995	0.66%
2002-11-22	0	7.600	7.600	7.650	7.600	7.750	78,000	597,600	7.6615	3.856	3.856	3.882	3.856	3.932	153,729	3.8874	-1.30%
2002-11-21	0	7.700	7.650	7.700	7.700	7.800	354,000	2,742,600	7.7475	3.907	3.882	3.907	3.907	3.958	697,694	3.9310	0.00%
2002-11-20	0	7.700	7.650	7.700	7.650	7.750	450,000	3,464,556	7.6990	3.907	3.882	3.907	3.882	3.932	886,899	3.9064	0.00%
2002-11-19	0	7.700	7.600	7.700	7.550	7.700	509,280	3,890,208	7.6386	3.907	3.856	3.907	3.831	3.907	1,003,733	3.8757	2.67%
2002-11-18	0	7.500	7.500	7.550	7.500	7.650	136,000	1,031,700	7.5860	3.805	3.805	3.831	3.805	3.882	268,041	3.8490	-1.32%
2002-11-15	0	7.600	7.600	7.650	7.550	7.600	242,000	1,836,700	7.5897	3.856	3.856	3.882	3.831	3.856	476,955	3.8509	0.66%
2002-11-14	0	7.550	7.550	7.600	7.500	7.550	58,000	437,100	7.5362	3.831	3.831	3.856	3.805	3.831	114,311	3.8238	0.67%
2002-11-13	0	7.500	7.500	7.550	7.450	7.550	102,000	765,100	7.5010	3.805	3.805	3.831	3.780	3.831	201,030	3.8059	-0.66%
2002-11-12	0	7.550	7.500	7.550	7.450	7.550	373,000	2,798,200	7.5019	3.831	3.805	3.831	3.780	3.831	735,141	3.8063	0.00%
2002-11-11	0	7.550	7.500	7.550	7.500	7.650	318,000	2,393,700	7.5274	3.831	3.805	3.831	3.805	3.882	626,742	3.8193	-0.66%
2002-11-08	0	7.600	7.550	7.600	7.500	7.650	288,000	2,181,400	7.5743	3.856	3.831	3.856	3.805	3.882	567,615	3.8431	0.66%
2002-11-07	0	7.550	7.500	7.550	7.450	7.550	286,000	2,149,000	7.5140	3.831	3.805	3.831	3.780	3.831	563,674	3.8125	0.67%
2002-11-06	0	7.500	7.450	7.500	7.500	7.500	66,000	495,100	7.5015	3.805	3.780	3.805	3.805	3.805	130,079	3.8062	0.67%
2002-11-05	0	7.450	7.450	7.500	7.450	7.650	126,000	952,400	7.5587	3.780	3.780	3.805	3.780	3.882	248,332	3.8352	-0.67%
2002-11-04	0	7.500	7.450	7.600	7.450	7.600	398,000	2,992,500	7.5188	3.805	3.780	3.856	3.780	3.856	784,413	3.8150	0.67%
2002-11-01	0	7.450	7.400	7.450	7.250	7.550	626,000	4,597,400	7.3441	3.780	3.755	3.780	3.679	3.831	1,233,775	3.7263	2.05%
2002-10-31	0	7.300	7.300	7.400	7.250	7.600	426,000	3,127,900	7.3425	3.704	3.704	3.755	3.679	3.856	839,598	3.7255	-1.35%
2002-10-30	0	7.400	7.400	7.500	7.300	7.500	348,000	2,574,686	7.3985	3.755	3.755	3.805	3.704	3.805	685,869	3.7539	0.68%
2002-10-29	0	7.350	7.350	7.400	7.350	7.850	986,000	7,427,336	7.5328	3.729	3.729	3.755	3.729	3.983	1,943,294	3.8220	-6.37%
2002-10-28	0	7.850	7.750	7.850	7.750	7.900	538,000	4,208,000	7.8216	3.983	3.932	3.983	3.932	4.008	1,060,337	3.9685	1.95%
2002-10-25	0	7.700	7.650	7.700	7.600	7.700	250,000	1,916,500	7.6660	3.907	3.882	3.907	3.856	3.907	492,722	3.8896	-0.65%
2002-10-24	0	7.750	7.700	7.800	7.550	7.850	418,000	3,240,100	7.7514	3.932	3.907	3.958	3.831	3.983	823,831	3.9330	-0.64%
2002-10-23	0	7.800	7.750	7.850	7.450	7.850	616,000	4,748,400	7.7084	3.958	3.932	3.983	3.780	3.983	1,214,066	3.9112	4.00%
2002-10-22	0	7.500	7.450	7.500	7.400	7.650	286,000	2,162,100	7.5598	3.805	3.780	3.805	3.755	3.882	563,674	3.8357	1.35%
2002-10-21	0	7.400	7.400	7.500	7.400	7.700	204,000	1,544,700	7.5721	3.755	3.755	3.805	3.755	3.907	402,061	3.8420	-3.27%
2002-10-18	0	7.650	7.650	7.700	7.550	7.900	1,506,000	11,665,400	7.7459	3.882	3.882	3.907	3.831	4.008	2,968,155	3.9302	3.38%
2002-10-17	0	7.400	7.350	7.400	7.150	7.400	624,000	4,549,500	7.2909	3.755	3.729	3.755	3.628	3.755	1,229,833	3.6993	3.50%
2002-10-16	0	7.150	7.150	7.200	7.100	7.400	720,000	5,187,200	7.2044	3.628	3.628	3.653	3.602	3.755	1,419,038	3.6554	0.70%
2002-10-15	0	7.100	7.100	7.150	6.800	7.100	426,000	2,958,400	6.9446	3.602	3.602	3.628	3.450	3.602	839,598	3.5236	4.41%
2002-10-11	0	6.800	6.800	6.850	6.800	6.950	194,000	1,330,600	6.8588	3.450	3.450	3.476	3.450	3.526	382,352	3.4800	-0.73%
2002-10-10	0	6.850	6.800	6.850	6.650	6.900	278,000	1,883,200	6.7741	3.476	3.450	3.476	3.374	3.501	547,907	3.4371	-0.72%
2002-10-09	0	6.900	6.900	6.950	6.750	6.950	244,000	1,677,700	6.8758	3.501	3.501	3.526	3.425	3.526	480,896	3.4887	-0.72%
2002-10-08	0	6.950	6.900	6.950	6.850	7.000	284,000	1,960,100	6.9018	3.526	3.501	3.526	3.476	3.552	559,732	3.5019	0.72%
2002-10-07	0	6.900	6.850	6.900	6.850	7.150	368,000	2,547,400	6.9223	3.501	3.476	3.501	3.476	3.628	725,286	3.5123	-2.13%
2002-10-04	0	7.150	7.100	7.150	7.100	7.300	436,000	3,109,300	7.1314	3.577	3.552	3.577	3.552	3.652	871,495	3.5678	0.70%
2002-10-03	0	7.100	7.100	7.150	7.100	7.450	482,000	3,461,800	7.1822	3.552	3.552	3.577	3.552	3.727	963,442	3.5932	-4.05%
2002-10-02	0	7.400	7.350	7.400	7.300	7.400	246,000	1,810,100	7.3581	3.702	3.677	3.702	3.652	3.702	491,715	3.6812	2.07%
2002-09-30	0	7.250	7.200	7.250	7.200	7.550	304,000	2,215,200	7.2868	3.627	3.602	3.627	3.602	3.777	607,648	3.6455	-3.97%
2002-09-27	0	7.550	7.450	7.550	7.450	7.600	206,000	1,550,600	7.5272	3.777	3.727	3.777	3.727	3.802	411,762	3.7658	1.34%
2002-09-26	0	7.450	7.400	7.500	7.400	7.700	234,000	1,773,700	7.5799	3.727	3.702	3.752	3.702	3.852	467,729	3.7922	2.05%
2002-09-25	0	7.300	7.250	7.300	7.250	7.400	278,161	2,036,335	7.3207	3.652	3.627	3.652	3.627	3.702	556,000	3.6625	-1.35%
2002-09-24	0	7.400	7.350	7.450	7.250	7.500	146,000	1,074,900	7.3623	3.702	3.677	3.727	3.627	3.752	291,831	3.6833	1.37%
2002-09-23	0	7.300	7.300	7.400	7.300	7.400	210,000	1,542,500	7.3452	3.652	3.652	3.702	3.652	3.702	419,757	3.6747	-2.01%
2002-09-20	0	7.450	7.400	7.450	7.250	7.450	460,000	3,374,900	7.3367	3.727	3.702	3.727	3.627	3.727	919,468	3.6705	0.00%
2002-09-19	0	7.450	7.450	7.550	7.450	7.600	184,000	1,385,700	7.5310	3.727	3.727	3.777	3.727	3.802	367,787	3.7677	-0.67%
2002-09-18	0	7.500	7.450	7.500	7.400	7.600	389,000	2,909,250	7.4788	3.752	3.727	3.752	3.702	3.802	777,550	3.7416	-2.60%
2002-09-17	0	7.700	7.650	7.750	7.600	7.750	188,000	1,444,100	7.6814	3.852	3.827	3.877	3.802	3.877	375,782	3.8429	2.67%
2002-09-16	0	7.500	7.450	7.500	7.500	7.700	305,000	2,297,800	7.5338	3.752	3.727	3.752	3.752	3.852	609,647	3.7691	-3.23%
2002-09-13	0	7.750	7.700	7.800	7.650	7.900	358,488	2,763,856	7.7098	3.877	3.852	3.902	3.827	3.952	716,561	3.8571	-1.90%
2002-09-12	0	7.900	7.950	8.000	7.650	8.000	475,400	3,740,790	7.8687	3.952	3.977	4.002	3.827	4.002	950,250	3.9366	2.60%
2002-09-11	0	7.700	7.650	7.700	7.650	7.700	74,000	567,800	7.6730	3.852	3.827	3.852	3.827	3.852	147,914	3.8387	1.99%
2002-09-10	0	7.550	7.550	7.700	7.550	7.650	150,000	1,140,400	7.6027	3.777	3.777	3.852	3.777	3.827	299,826	3.8035	0.67%
2002-09-09	0	7.500	7.450	7.500	7.450	7.600	436,500	3,300,400	7.5611	3.752	3.727	3.752	3.727	3.802	872,495	3.7827	0.67%
2002-09-06	0	7.450	7.450	7.500	7.450	7.500	386,000	2,885,600	7.4756	3.727	3.727	3.752	3.727	3.752	771,553	3.7400	-0.67%
2002-09-05	0	7.500	7.450	7.500	7.500	7.600	177,000	1,333,800	7.5356	3.752	3.727	3.752	3.752	3.802	353,795	3.7700	0.00%
2002-09-04	0	7.500	7.450	7.500	7.350	7.550	770,500	5,752,550	7.4660	3.752	3.727	3.752	3.677	3.777	1,540,108	3.7352	-0.66%
2002-09-03	0	7.550	7.500	7.550	7.500	7.850	916,000	6,998,800	7.6406	3.777	3.752	3.777	3.752	3.927	1,830,940	3.8225	-3.21%
2002-09-02	0	7.800	7.800	7.850	7.800	7.950	60,000	469,000	7.8167	3.902	3.902	3.927	3.902	3.977	119,931	3.9106	-1.27%
2002-08-30	0	7.900	7.800	7.900	7.800	7.950	116,000	913,200	7.8724	3.952	3.902	3.952	3.902	3.977	231,866	3.9385	0.64%
2002-08-29	0	7.850	7.850	7.900	7.800	7.850	238,000	1,863,400	7.8294	3.927	3.927	3.952	3.902	3.927	475,725	3.9170	-0.63%
2002-08-28	0	7.900	7.850	7.900	7.850	8.000	197,400	1,561,310	7.9094	3.952	3.927	3.952	3.927	4.002	394,572	3.9570	-1.25%
2002-08-27	0	8.000	7.950	8.000	7.950	8.250	302,000	2,426,900	8.0361	4.002	3.977	4.002	3.977	4.127	603,650	4.0204	-1.84%
2002-08-26	0	8.150	8.150	8.200	8.100	8.200	305,000	2,493,550	8.1756	4.077	4.077	4.102	4.052	4.102	609,647	4.0902	0.00%
2002-08-23	0	8.150	8.100	8.200	8.150	8.250	567,472	4,650,029	8.1943	4.077	4.052	4.102	4.077	4.127	1,134,287	4.0995	0.00%
2002-08-22	0	8.150	8.100	8.200	8.050	8.150	376,000	3,046,800	8.1032	4.077	4.052	4.102	4.027	4.077	751,565	4.0539	0.62%
2002-08-21	0	8.100	8.100	8.200	8.050	8.200	280,000	2,272,200	8.1150	4.052	4.052	4.102	4.027	4.102	559,676	4.0598	0.00%
2002-08-20	0	8.100	8.050	8.150	7.950	8.100	322,700	2,598,795	8.0533	4.052	4.027	4.077	3.977	4.052	645,026	4.0290	1.25%
2002-08-19	0	8.000	7.950	8.000	7.950	8.050	186,100	1,486,800	7.9893	4.002	3.977	4.002	3.977	4.027	371,985	3.9969	0.63%
2002-08-16	0	7.950	7.900	7.950	7.900	8.050	150,000	1,192,700	7.9513	3.977	3.952	3.977	3.952	4.027	299,826	3.9780	0.63%
2002-08-15	0	7.900	7.850	7.900	7.850	7.900	149,000	1,173,500	7.8758	3.952	3.927	3.952	3.927	3.952	297,828	3.9402	1.94%
2002-08-14	0	7.750	7.750	7.800	7.700	7.800	108,000	834,700	7.7287	3.877	3.877	3.902	3.852	3.902	215,875	3.8666	0.00%
2002-08-13	0	7.750	7.700	7.800	7.650	7.850	596,000	4,608,200	7.7319	3.877	3.852	3.902	3.827	3.927	1,191,310	3.8682	-0.64%
2002-08-12	0	7.800	7.800	7.850	7.800	7.900	106,000	831,100	7.8406	3.902	3.902	3.927	3.902	3.952	211,877	3.9226	-2.50%
2002-08-09	0	8.000	7.900	8.000	7.900	8.050	380,000	3,031,400	7.9774	4.002	3.952	4.002	3.952	4.027	759,560	3.9910	1.27%
2002-08-08	0	7.900	7.800	7.900	7.800	7.900	156,000	1,226,400	7.8615	3.952	3.902	3.952	3.902	3.952	311,819	3.9330	0.64%
2002-08-07	0	7.850	7.850	7.900	7.800	8.000	132,000	1,040,900	7.8856	3.927	3.927	3.952	3.902	4.002	263,847	3.9451	1.95%
2002-08-06	0	7.700	7.700	7.750	7.700	7.900	452,000	3,507,300	7.7595	3.852	3.852	3.877	3.852	3.952	903,477	3.8820	-1.91%
2002-08-05	0	7.850	7.800	7.850	7.750	8.050	420,000	3,295,700	7.8469	3.927	3.902	3.927	3.877	4.027	839,514	3.9257	0.64%
2002-08-02	0	7.800	7.800	7.850	7.750	7.900	617,000	4,807,932	7.7924	3.902	3.902	3.927	3.877	3.952	1,233,286	3.8985	-1.27%
2002-08-01	0	7.900	7.850	7.950	7.800	8.150	1,060,120	8,441,218	7.9625	3.952	3.927	3.977	3.902	4.077	2,119,013	3.9836	-3.07%
2002-07-31	0	8.150	8.100	8.200	8.100	8.300	522,000	4,242,200	8.1268	4.077	4.052	4.102	4.052	4.152	1,043,396	4.0658	1.24%
2002-07-30	0	8.050	8.000	8.100	8.000	8.250	454,000	3,691,400	8.1308	4.027	4.002	4.052	4.002	4.127	907,475	4.0678	2.55%
2002-07-29	0	7.850	7.800	7.900	7.800	8.000	432,000	3,391,800	7.8514	3.927	3.902	3.952	3.902	4.002	863,500	3.9280	1.95%
2002-07-26	0	7.700	7.650	7.750	7.600	8.050	1,598,000	12,349,000	7.7278	3.852	3.827	3.877	3.802	4.027	3,194,150	3.8661	-4.94%
2002-07-25	0	8.100	8.100	8.200	8.000	8.400	416,100	3,374,920	8.1108	4.052	4.052	4.102	4.002	4.202	831,718	4.0578	-1.82%
2002-07-24	0	8.250	8.300	8.450	7.950	8.300	762,000	6,129,900	8.0445	4.127	4.152	4.227	3.977	4.152	1,523,118	4.0246	-0.60%
2002-07-23	0	8.300	8.300	8.350	7.900	8.300	408,000	3,343,600	8.1951	4.152	4.152	4.177	3.952	4.152	815,528	4.0999	3.11%
2002-07-22	0	8.050	7.950	8.050	7.900	8.350	1,657,029	13,254,326	7.9988	4.027	3.977	4.027	3.952	4.177	3,312,140	4.0017	-4.17%
2002-07-19	0	8.400	8.400	8.450	8.350	8.550	365,500	3,091,150	8.4573	4.202	4.202	4.227	4.177	4.277	730,577	4.2311	-1.18%
2002-07-18	0	8.500	8.500	8.550	8.500	8.600	464,000	3,947,500	8.5075	4.252	4.252	4.277	4.252	4.302	927,463	4.2562	0.00%
2002-07-17	0	8.500	8.500	8.550	8.400	8.750	607,500	5,220,925	8.5941	4.252	4.252	4.277	4.202	4.378	1,214,297	4.2995	-2.86%
2002-07-16	0	8.750	8.700	8.750	8.700	8.950	1,054,029	9,259,351	8.7847	4.378	4.353	4.378	4.353	4.478	2,106,838	4.3949	-1.69%
2002-07-15	0	8.900	8.850	8.950	8.850	8.950	386,000	3,435,400	8.9000	4.453	4.428	4.478	4.428	4.478	771,553	4.4526	0.00%
2002-07-12	0	8.900	8.900	8.950	8.900	9.000	172,000	1,533,500	8.9157	4.453	4.453	4.478	4.453	4.503	343,801	4.4604	0.00%
2002-07-11	0	8.900	8.850	8.950	8.850	9.000	350,500	3,121,825	8.9068	4.453	4.428	4.478	4.428	4.503	700,594	4.4560	-1.11%
2002-07-10	0	9.000	9.000	9.050	9.000	9.100	236,000	2,125,700	9.0072	4.503	4.503	4.528	4.503	4.553	471,727	4.5062	-1.64%
2002-07-09	0	9.150	9.100	9.150	9.100	9.200	106,000	969,700	9.1481	4.578	4.553	4.578	4.553	4.603	211,877	4.5767	0.00%
2002-07-08	0	9.150	9.100	9.150	9.100	9.200	496,000	4,540,500	9.1542	4.578	4.553	4.578	4.553	4.603	991,426	4.5798	1.10%
2002-07-05	0	9.050	9.050	9.100	9.050	9.100	158,000	1,432,700	9.0677	4.528	4.528	4.553	4.528	4.553	315,817	4.5365	-0.55%
2002-07-04	0	9.100	9.050	9.100	9.000	9.100	308,000	2,790,000	9.0584	4.553	4.528	4.553	4.503	4.553	615,644	4.5318	1.68%
2002-07-03	0	8.950	8.900	9.000	8.800	8.950	522,000	4,640,400	8.8897	4.478	4.453	4.503	4.403	4.478	1,043,396	4.4474	1.13%
2002-07-02	0	8.850	8.850	8.900	8.850	9.000	98,000	875,100	8.9296	4.428	4.428	4.453	4.428	4.503	195,887	4.4674	-0.56%
2002-06-28	0	8.900	8.900	8.950	8.800	9.100	593,000	5,295,050	8.9293	4.453	4.453	4.478	4.403	4.553	1,185,314	4.4672	1.71%
2002-06-27	0	8.750	8.700	8.800	8.750	8.900	389,000	3,433,100	8.8254	4.378	4.353	4.403	4.378	4.453	777,550	4.4153	0.00%
2002-06-26	0	8.750	8.750	8.800	8.750	8.900	210,000	1,842,656	8.7746	4.378	4.378	4.403	4.378	4.453	419,757	4.3898	-2.23%
2002-06-25	0	8.950	8.850	9.000	8.850	9.250	385,500	3,466,400	8.9920	4.478	4.428	4.503	4.428	4.628	770,554	4.4986	-1.65%
2002-06-24	0	9.100	9.000	9.100	8.800	9.100	704,000	6,318,200	8.9747	4.553	4.503	4.553	4.403	4.553	1,407,185	4.4900	4.60%
2002-06-21	0	8.700	8.700	8.800	8.600	8.700	824,000	7,144,900	8.6710	4.353	4.353	4.403	4.302	4.353	1,647,046	4.3380	-1.14%
2002-06-20	0	8.800	8.800	8.900	8.600	8.850	543,500	4,762,700	8.7630	4.403	4.403	4.453	4.302	4.428	1,086,371	4.3840	-0.56%
2002-06-19	0	8.850	8.800	8.850	8.750	9.100	740,000	6,556,000	8.8595	4.428	4.403	4.428	4.378	4.553	1,479,144	4.4323	-0.56%
2002-06-18	0	8.900	8.900	8.950	8.850	9.200	618,000	5,568,400	9.0104	4.453	4.453	4.478	4.428	4.603	1,235,285	4.5078	-1.11%
2002-06-17	0	9.000	9.000	9.050	8.950	9.200	558,000	5,035,300	9.0238	4.503	4.503	4.528	4.478	4.603	1,115,354	4.5145	-1.64%
2002-06-14	0	9.150	9.150	9.200	9.050	9.350	1,616,000	14,841,700	9.1842	4.578	4.578	4.603	4.528	4.678	3,230,130	4.5948	-2.66%
2002-06-13	0	9.400	9.400	9.450	9.350	9.450	1,119,000	10,501,200	9.3845	4.703	4.703	4.728	4.678	4.728	2,236,705	4.6949	0.53%
2002-06-12	0	9.350	9.300	9.350	9.150	9.350	482,000	4,463,100	9.2595	4.678	4.653	4.678	4.578	4.678	963,442	4.6325	1.63%
2002-06-11	0	9.200	9.200	9.250	9.150	9.550	1,384,000	12,923,600	9.3379	4.603	4.603	4.628	4.578	4.778	2,766,398	4.6716	-3.66%
2002-06-10	0	9.550	9.500	9.550	9.550	9.600	346,000	3,307,100	9.5581	4.778	4.753	4.778	4.778	4.803	691,600	4.7818	0.00%
2002-06-07	0	9.550	9.500	9.600	9.550	9.600	412,000	3,935,300	9.5517	4.778	4.753	4.803	4.778	4.803	823,523	4.7786	0.00%
2002-06-06	0	9.550	9.500	9.550	9.450	9.650	584,000	5,569,800	9.5373	4.778	4.753	4.778	4.728	4.828	1,167,324	4.7714	-0.73%
2002-06-05	0	9.800	9.750	9.800	9.650	9.800	470,000	4,572,300	9.7283	4.813	4.788	4.813	4.739	4.813	957,034	4.7776	1.55%
2002-06-04	0	9.650	9.650	9.700	9.650	9.750	330,000	3,193,900	9.6785	4.739	4.739	4.764	4.739	4.788	671,960	4.7531	-1.53%
2002-06-03	0	9.800	9.750	9.850	9.700	9.850	688,000	6,720,400	9.7680	4.813	4.788	4.837	4.764	4.837	1,400,935	4.7971	0.51%
2002-05-31	0	9.750	9.650	9.750	9.650	9.900	1,224,000	11,962,700	9.7734	4.788	4.739	4.788	4.739	4.862	2,492,361	4.7997	1.04%
2002-05-30	0	9.650	9.650	9.700	9.500	9.650	490,000	4,686,600	9.5645	4.739	4.739	4.764	4.665	4.739	997,759	4.6971	0.52%
2002-05-29	0	9.600	9.650	9.700	9.600	9.750	331,000	3,193,800	9.6489	4.715	4.739	4.764	4.715	4.788	673,996	4.7386	-1.54%
2002-05-28	0	9.750	9.650	9.750	9.600	9.750	412,000	3,974,900	9.6478	4.788	4.739	4.788	4.715	4.788	838,932	4.7380	1.04%
2002-05-27	0	9.650	9.650	9.700	9.650	9.850	614,006	5,959,657	9.7062	4.739	4.739	4.764	4.739	4.837	1,250,265	4.7667	-1.03%
2002-05-24	0	9.750	9.750	9.800	9.600	9.800	722,000	7,014,200	9.7150	4.788	4.788	4.813	4.715	4.813	1,470,167	4.7710	2.09%
2002-05-23	0	9.550	9.550	9.600	9.550	9.750	559,000	5,370,650	9.6076	4.690	4.690	4.715	4.690	4.788	1,138,260	4.7183	-1.55%
2002-05-22	0	9.700	9.700	9.750	9.700	9.800	386,000	3,753,300	9.7236	4.764	4.764	4.788	4.764	4.813	785,990	4.7753	0.00%
2002-05-21	0	9.700	9.800	9.850	9.700	9.900	1,496,000	14,633,200	9.7816	4.764	4.813	4.837	4.764	4.862	3,046,219	4.8037	-0.51%
2002-05-17	0	9.750	9.750	9.800	9.700	9.800	631,400	6,159,370	9.7551	4.788	4.788	4.813	4.764	4.813	1,285,684	4.7907	0.00%
2002-05-16	0	9.750	9.650	9.750	9.600	9.800	1,126,000	10,955,100	9.7292	4.788	4.739	4.788	4.715	4.813	2,292,810	4.7780	0.52%
2002-05-15	0	9.700	9.700	9.750	9.650	9.750	858,000	8,322,700	9.7001	4.764	4.764	4.788	4.739	4.788	1,747,096	4.7637	0.00%
2002-05-14	0	9.700	9.700	9.750	9.500	9.750	1,353,000	13,027,300	9.6285	4.764	4.764	4.788	4.665	4.788	2,755,037	4.7285	2.11%
2002-05-13	0	9.500	9.500	9.550	9.350	9.500	422,000	3,996,500	9.4704	4.665	4.665	4.690	4.592	4.665	859,295	4.6509	0.00%
2002-05-10	0	9.500	9.500	9.600	9.400	9.650	1,000,000	9,461,200	9.4612	4.665	4.665	4.715	4.616	4.739	2,036,243	4.6464	0.53%
2002-05-09	0	9.450	9.450	9.500	9.450	9.700	1,010,000	9,612,000	9.5168	4.641	4.641	4.665	4.641	4.764	2,056,605	4.6737	-0.53%
2002-05-08	0	9.500	9.500	9.550	9.500	9.700	1,064,000	10,235,700	9.6200	4.665	4.665	4.690	4.665	4.764	2,166,562	4.7244	-1.55%
2002-05-07	0	9.650	9.650	9.700	9.600	9.700	1,204,000	11,608,700	9.6418	4.739	4.739	4.764	4.715	4.764	2,451,637	4.7351	-1.53%
2002-05-06	0	9.800	9.750	9.800	9.600	9.850	2,840,000	27,679,700	9.7464	4.813	4.788	4.813	4.715	4.837	5,782,930	4.7864	2.08%
2002-05-03	0	9.600	9.550	9.650	9.250	9.650	3,368,000	32,001,400	9.5016	4.715	4.690	4.739	4.543	4.739	6,858,066	4.6662	3.23%
2002-05-02	0	9.300	9.250	9.300	9.100	9.350	1,762,900	16,246,990	9.2161	4.567	4.543	4.567	4.469	4.592	3,589,693	4.5260	2.20%
2002-04-30	0	9.100	9.050	9.100	9.000	9.100	726,000	6,565,200	9.0430	4.469	4.444	4.469	4.420	4.469	1,478,312	4.4410	0.55%
2002-04-29	0	9.050	9.000	9.050	9.000	9.050	624,000	5,628,700	9.0204	4.444	4.420	4.444	4.420	4.444	1,270,616	4.4299	-1.09%
2002-04-26	0	9.150	9.100	9.150	9.050	9.150	394,000	3,576,300	9.0769	4.494	4.469	4.494	4.444	4.494	802,280	4.4577	0.55%
2002-04-25	0	9.100	9.050	9.100	9.050	9.100	346,000	3,138,700	9.0714	4.469	4.444	4.469	4.444	4.469	704,540	4.4550	0.00%
2002-04-24	0	9.100	9.100	9.150	9.050	9.200	1,098,000	10,020,100	9.1258	4.469	4.469	4.494	4.444	4.518	2,235,795	4.4817	-1.09%
2002-04-23	0	9.200	9.150	9.200	9.150	9.200	444,000	4,068,800	9.1640	4.518	4.494	4.518	4.494	4.518	904,092	4.5004	0.00%
2002-04-22	0	9.200	9.150	9.200	9.150	9.250	556,000	5,118,200	9.2054	4.518	4.494	4.518	4.494	4.543	1,132,151	4.5208	-0.54%
2002-04-19	0	9.250	9.200	9.250	9.200	9.300	344,000	3,174,700	9.2288	4.543	4.518	4.543	4.518	4.567	700,468	4.5323	0.00%
2002-04-18	0	9.250	9.250	9.300	9.200	9.250	576,000	5,316,900	9.2307	4.543	4.543	4.567	4.518	4.543	1,172,876	4.5332	0.00%
2002-04-17	0	9.250	9.200	9.250	9.200	9.250	986,000	9,110,100	9.2395	4.543	4.518	4.543	4.518	4.543	2,007,736	4.5375	0.54%
2002-04-16	0	9.200	9.200	9.250	9.200	9.300	739,553	6,844,043	9.2543	4.518	4.518	4.543	4.518	4.567	1,505,910	4.5448	-0.54%
2002-04-15	0	9.250	9.200	9.250	9.150	9.250	956,000	8,812,200	9.2178	4.543	4.518	4.543	4.494	4.543	1,946,648	4.5269	1.09%
2002-04-12	0	9.150	9.100	9.150	9.000	9.150	531,000	4,851,350	9.1363	4.494	4.469	4.494	4.420	4.494	1,081,245	4.4868	0.55%
2002-04-11	0	9.100	9.050	9.100	9.050	9.250	1,197,000	10,923,440	9.1257	4.469	4.444	4.469	4.444	4.543	2,437,383	4.4816	0.55%
2002-04-10	0	9.050	9.050	9.100	9.000	9.150	440,000	3,999,900	9.0907	4.444	4.444	4.469	4.420	4.494	895,947	4.4644	-0.55%
2002-04-09	0	9.100	9.100	9.150	9.100	9.200	864,000	7,914,200	9.1600	4.469	4.469	4.494	4.469	4.518	1,759,314	4.4985	-0.55%
2002-04-08	0	9.150	9.150	9.200	9.100	9.200	1,761,000	16,124,338	9.1564	4.494	4.494	4.518	4.469	4.518	3,585,824	4.4967	0.55%
2002-04-04	0	9.100	9.050	9.100	8.950	9.150	1,815,700	16,372,845	9.0174	4.469	4.444	4.469	4.395	4.494	3,697,206	4.4284	1.68%
2002-04-03	0	8.950	8.950	9.000	8.850	9.000	681,000	6,069,200	8.9122	4.395	4.395	4.420	4.346	4.420	1,386,681	4.3768	-0.56%
2002-04-02	0	9.000	9.000	9.050	8.950	9.050	594,000	5,351,000	9.0084	4.420	4.420	4.444	4.395	4.444	1,209,528	4.4240	0.00%
2002-03-28	0	9.000	9.000	9.050	8.950	9.150	1,047,000	9,456,650	9.0321	4.420	4.420	4.444	4.395	4.494	2,131,946	4.4357	-1.64%
2002-03-27	0	9.150	9.100	9.150	9.050	9.150	174,000	1,590,300	9.1397	4.494	4.469	4.494	4.444	4.494	354,306	4.4885	0.55%
2002-03-26	0	9.100	9.050	9.100	9.050	9.250	410,000	3,744,300	9.1324	4.469	4.444	4.469	4.444	4.543	834,860	4.4849	-1.09%
2002-03-25	0	9.200	9.150	9.200	9.100	9.200	322,000	2,949,400	9.1596	4.518	4.494	4.518	4.469	4.518	655,670	4.4983	1.10%
2002-03-22	0	9.100	9.100	9.150	9.050	9.150	386,000	3,505,400	9.0813	4.469	4.469	4.494	4.444	4.494	785,990	4.4599	1.11%
2002-03-21	0	9.000	9.000	9.050	8.900	9.000	436,000	3,921,300	8.9938	4.420	4.420	4.444	4.371	4.420	887,802	4.4169	-0.55%
2002-03-20	0	9.050	9.000	9.050	9.000	9.100	341,300	3,086,405	9.0431	4.444	4.420	4.444	4.420	4.469	694,970	4.4411	0.56%
2002-03-19	0	9.000	9.000	9.050	9.000	9.150	449,000	4,073,850	9.0732	4.420	4.420	4.444	4.420	4.494	914,273	4.4558	-1.10%
2002-03-18	0	9.100	9.050	9.100	9.050	9.200	266,000	2,425,400	9.1180	4.469	4.444	4.469	4.444	4.518	541,641	4.4779	-0.55%
2002-03-15	0	9.150	9.100	9.200	9.050	9.250	726,000	6,645,300	9.1533	4.494	4.469	4.518	4.444	4.543	1,478,312	4.4952	-0.54%
2002-03-14	0	9.200	9.200	9.300	9.150	9.250	1,036,000	9,536,800	9.2054	4.518	4.518	4.567	4.494	4.543	2,109,548	4.5208	0.00%
2002-03-13	0	9.200	9.200	9.250	9.200	9.400	896,000	8,298,000	9.2612	4.518	4.518	4.543	4.518	4.616	1,824,474	4.5482	-1.08%
2002-03-12	0	9.300	9.250	9.350	9.250	9.450	1,720,222	16,091,742	9.3545	4.567	4.543	4.592	4.543	4.641	3,502,790	4.5940	1.09%
2002-03-11	0	9.200	9.150	9.200	9.150	9.250	638,000	5,864,100	9.1914	4.518	4.494	4.518	4.494	4.543	1,299,123	4.5139	0.55%
2002-03-08	0	9.150	9.100	9.150	9.050	9.300	934,000	8,559,400	9.1642	4.494	4.469	4.494	4.444	4.567	1,901,851	4.5006	-0.54%
2002-03-07	0	9.200	9.150	9.200	9.050	9.250	1,386,000	12,748,800	9.1983	4.518	4.494	4.518	4.444	4.543	2,822,233	4.5173	1.66%
2002-03-06	0	9.050	9.050	9.100	9.000	9.100	620,000	5,619,568	9.0638	4.444	4.444	4.469	4.420	4.469	1,262,471	4.4512	0.56%
2002-03-05	0	9.000	9.000	9.050	9.000	9.100	752,000	6,792,500	9.0326	4.420	4.420	4.444	4.420	4.469	1,531,255	4.4359	1.12%
2002-03-04	0	8.900	8.900	8.950	8.850	8.950	228,000	2,026,700	8.8890	4.371	4.371	4.395	4.346	4.395	464,263	4.3654	1.71%
2002-03-01	0	8.750	8.750	8.800	8.750	8.950	917,000	8,092,950	8.8255	4.297	4.297	4.322	4.297	4.395	1,867,235	4.3342	-1.13%
2002-02-28	0	8.850	8.800	8.900	8.750	9.000	698,000	6,216,500	8.9062	4.346	4.322	4.371	4.297	4.420	1,421,298	4.3738	-0.56%
2002-02-27	0	8.900	8.900	8.950	8.850	9.050	610,000	5,450,100	8.9346	4.371	4.371	4.395	4.346	4.444	1,242,108	4.3878	0.56%
2002-02-26	0	8.850	8.850	8.950	8.850	9.000	764,000	6,807,400	8.9102	4.346	4.346	4.395	4.346	4.420	1,555,690	4.3758	0.00%
2002-02-25	0	8.850	8.850	8.900	8.850	9.050	383,000	3,423,950	8.9398	4.346	4.346	4.371	4.346	4.444	779,881	4.3903	-1.67%
2002-02-22	0	9.000	9.000	9.050	8.950	9.050	854,000	7,683,800	8.9974	4.420	4.420	4.444	4.395	4.444	1,738,951	4.4186	-0.55%
2002-02-21	0	9.050	9.050	9.100	9.000	9.200	836,000	7,614,700	9.1085	4.444	4.444	4.469	4.420	4.518	1,702,299	4.4732	-0.55%
2002-02-20	0	9.100	9.100	9.150	9.050	9.200	1,106,000	10,090,280	9.1232	4.469	4.469	4.494	4.444	4.518	2,252,085	4.4804	-0.55%
2002-02-19	0	9.150	9.100	9.150	9.050	9.200	3,158,000	28,783,600	9.1145	4.494	4.469	4.494	4.444	4.518	6,430,455	4.4761	1.10%
2002-02-18	0	9.050	9.000	9.050	8.800	9.100	2,948,000	26,470,100	8.9790	4.444	4.420	4.444	4.322	4.469	6,002,844	4.4096	2.26%
2002-02-15	0	8.850	8.850	8.900	8.800	9.200	2,138,000	19,002,200	8.8878	4.346	4.346	4.371	4.322	4.518	4,353,487	4.3648	-1.67%
2002-02-11	0	9.000	8.950	9.000	8.800	9.000	1,595,000	14,198,400	8.9018	4.420	4.395	4.420	4.322	4.420	3,247,808	4.3717	3.45%
2002-02-08	0	8.700	8.700	8.800	8.650	9.300	5,472,000	48,552,000	8.8728	4.273	4.273	4.322	4.248	4.567	11,142,321	4.3574	-6.45%
2002-02-07	0	9.300	9.250	9.400	9.200	9.750	2,340,500	21,992,200	9.3964	4.567	4.543	4.616	4.518	4.788	4,765,827	4.6146	-4.62%
2002-02-06	0	9.750	9.650	9.800	9.650	9.800	206,000	1,999,700	9.7073	4.788	4.739	4.813	4.739	4.813	419,466	4.7673	0.52%
2002-02-05	0	9.700	9.650	9.850	9.500	9.850	378,000	3,658,100	9.6775	4.764	4.739	4.837	4.665	4.837	769,700	4.7526	1.57%
2002-02-04	0	9.550	9.500	9.550	9.500	9.800	801,150	7,784,225	9.7163	4.690	4.665	4.690	4.665	4.813	1,631,336	4.7717	0.00%
2002-02-01	0	9.550	9.500	9.550	9.500	10.05	1,387,000	13,580,962	9.7916	4.690	4.665	4.690	4.665	4.936	2,824,269	4.8087	-4.02%
2002-01-31	0	9.950	9.950	10.00	9.850	10.30	929,000	9,311,600	10.023	4.886	4.886	4.911	4.837	5.058	1,891,670	4.9224	-2.93%
2002-01-30	0	10.25	10.25	10.30	10.00	10.35	1,228,000	12,563,400	10.231	5.034	5.034	5.058	4.911	5.083	2,500,506	5.0243	-0.97%
2002-01-29	0	10.35	10.30	10.35	10.05	10.35	1,378,000	14,110,520	10.240	5.083	5.058	5.083	4.936	5.083	2,805,943	5.0288	0.98%
2002-01-28	0	10.25	10.25	10.30	9.950	10.25	1,998,000	20,260,500	10.140	5.034	5.034	5.058	4.886	5.034	4,068,413	4.9800	3.54%
2002-01-25	0	9.900	9.900	9.950	9.700	9.900	1,179,000	11,507,500	9.7604	4.862	4.862	4.886	4.764	4.862	2,400,730	4.7933	1.54%
2002-01-24	0	9.750	9.700	9.750	9.600	9.850	1,240,000	12,057,400	9.7237	4.788	4.764	4.788	4.715	4.837	2,524,941	4.7753	-0.51%
2002-01-23	0	9.800	9.800	9.850	9.650	9.900	440,000	4,289,100	9.7480	4.813	4.813	4.837	4.739	4.862	895,947	4.7872	-0.51%
2002-01-22	0	9.850	9.850	9.900	9.850	10.00	299,000	2,966,300	9.9207	4.837	4.837	4.862	4.837	4.911	608,837	4.8721	-1.50%
2002-01-21	0	10.00	9.950	10.10	9.950	10.05	252,000	2,517,800	9.9913	4.911	4.886	4.960	4.886	4.936	513,133	4.9067	0.50%
2002-01-18	0	9.950	9.900	9.950	9.950	10.10	620,000	6,204,000	10.006	4.886	4.862	4.886	4.886	4.960	1,262,471	4.9142	0.00%
2002-01-17	0	9.950	9.900	9.950	9.850	9.950	1,426,000	14,173,100	9.9391	4.886	4.862	4.886	4.837	4.886	2,903,682	4.8811	-0.50%
2002-01-16	0	10.00	9.950	10.00	9.900	10.15	492,000	4,941,800	10.044	4.911	4.886	4.911	4.862	4.985	1,001,832	4.9328	-0.99%
2002-01-15	0	10.10	10.05	10.15	10.00	10.20	1,560,000	15,722,840	10.079	4.960	4.936	4.985	4.911	5.009	3,176,539	4.9497	-0.98%
2002-01-14	0	10.20	10.20	10.25	10.05	10.20	396,000	4,004,100	10.111	5.009	5.009	5.034	4.936	5.009	806,352	4.9657	0.00%
2002-01-11	0	10.20	10.15	10.25	10.10	10.25	964,000	9,816,700	10.183	5.009	4.985	5.034	4.960	5.034	1,962,938	5.0010	0.49%
2002-01-10	0	10.15	10.15	10.20	9.800	10.25	811,700	8,164,030	10.058	4.985	4.985	5.009	4.813	5.034	1,652,818	4.9395	2.53%
2002-01-09	0	9.900	10.05	10.10	9.900	10.35	1,066,000	10,739,100	10.074	4.862	4.936	4.960	4.862	5.083	2,170,635	4.9474	-2.46%
2002-01-08	0	10.15	10.15	10.25	10.10	10.50	1,486,000	15,185,200	10.219	4.985	4.985	5.034	4.960	5.157	3,025,857	5.0185	-1.93%
2002-01-07	0	10.35	10.35	10.45	9.900	10.50	3,456,000	35,608,300	10.303	5.083	5.083	5.132	4.862	5.157	7,037,256	5.0600	4.55%
2002-01-04	0	9.900	9.850	9.900	9.750	9.950	954,000	9,403,200	9.8566	4.862	4.837	4.862	4.788	4.886	1,942,576	4.8406	1.54%
2002-01-03	0	9.750	9.650	9.750	9.550	9.900	654,000	6,346,800	9.7046	4.788	4.739	4.788	4.690	4.862	1,331,703	4.7659	1.56%
2002-01-02	0	9.600	9.550	9.600	9.550	9.650	302,000	2,900,300	9.6036	4.715	4.690	4.715	4.690	4.739	614,945	4.7164	0.00%
2001-12-31	0	9.600	9.600	9.700	9.550	9.800	294,000	2,856,400	9.7156	4.715	4.715	4.764	4.690	4.813	598,655	4.7714	-1.03%
2001-12-28	0	9.700	9.600	9.700	9.600	9.700	162,000	1,566,900	9.6722	4.764	4.715	4.764	4.715	4.764	329,871	4.7500	1.04%
2001-12-27	0	9.600	9.550	9.600	9.550	9.700	276,000	2,658,200	9.6312	4.715	4.690	4.715	4.690	4.764	562,003	4.7299	0.00%
2001-12-24	0	9.600	9.600	9.750	9.600	9.750	24,000	231,500	9.6458	4.715	4.715	4.788	4.715	4.788	48,870	4.7371	-1.54%
2001-12-21	0	9.750	9.700	9.750	9.650	9.850	714,000	6,941,700	9.7223	4.788	4.764	4.788	4.739	4.837	1,453,877	4.7746	-1.02%
2001-12-20	0	9.850	9.800	9.850	9.700	9.900	998,000	9,813,560	9.8332	4.837	4.813	4.837	4.764	4.862	2,032,170	4.8291	0.51%
2001-12-19	0	9.800	9.750	9.800	9.450	9.800	1,106,000	10,703,550	9.6777	4.813	4.788	4.813	4.641	4.813	2,252,085	4.7527	4.26%
2001-12-18	0	9.400	9.400	9.500	9.300	9.650	1,096,000	10,387,500	9.4776	4.616	4.616	4.665	4.567	4.739	2,231,722	4.6545	-2.08%
2001-12-17	0	9.600	9.550	9.600	9.450	9.650	1,076,000	10,295,300	9.5681	4.715	4.690	4.715	4.641	4.739	2,190,997	4.6989	1.05%
2001-12-14	0	9.500	9.450	9.500	9.400	9.650	2,739,000	25,990,350	9.4890	4.665	4.641	4.665	4.616	4.739	5,577,269	4.6600	-1.04%
2001-12-13	0	9.600	9.550	9.600	9.400	10.15	2,896,000	27,980,800	9.6619	4.715	4.690	4.715	4.616	4.985	5,896,960	4.7450	-3.52%
2001-12-12	0	9.950	9.950	10.00	9.900	10.60	1,559,000	15,653,300	10.041	4.886	4.886	4.911	4.862	5.206	3,174,503	4.9309	-3.86%
2001-12-11	0	10.35	10.30	10.35	10.25	10.40	749,000	7,743,350	10.338	5.083	5.058	5.083	5.034	5.107	1,525,146	5.0771	-0.48%
2001-12-10	0	10.40	10.35	10.45	10.30	10.80	1,382,000	14,408,800	10.426	5.107	5.083	5.132	5.058	5.304	2,814,088	5.1202	-1.89%
2001-12-07	0	10.60	10.55	10.60	10.50	10.70	2,410,500	25,519,950	10.587	5.206	5.181	5.206	5.157	5.255	4,908,364	5.1993	0.00%
2001-12-06	0	10.60	10.55	10.60	10.15	10.60	3,890,788	40,592,238	10.433	5.206	5.181	5.206	4.985	5.206	7,922,590	5.1236	3.92%
2001-12-05	0	10.20	10.15	10.20	10.20	10.40	1,200,000	12,338,400	10.282	5.009	4.985	5.009	5.009	5.107	2,443,492	5.0495	-0.97%
2001-12-04	0	10.30	10.30	10.35	10.15	10.35	1,167,500	11,983,400	10.264	5.058	5.058	5.083	4.985	5.083	2,377,314	5.0407	0.98%
2001-12-03	0	10.20	10.20	10.25	10.15	10.40	960,000	9,840,800	10.251	5.009	5.009	5.034	4.985	5.107	1,954,793	5.0342	0.49%
2001-11-30	0	10.15	10.10	10.15	10.10	10.30	1,046,000	10,643,700	10.176	4.985	4.960	4.985	4.960	5.058	2,129,910	4.9973	-0.49%
2001-11-29	0	10.20	10.05	10.20	9.950	10.20	900,000	9,074,500	10.083	5.009	4.936	5.009	4.886	5.009	1,832,619	4.9517	0.99%
2001-11-28	0	10.10	10.10	10.15	9.950	10.25	2,130,000	21,536,700	10.111	4.960	4.960	4.985	4.886	5.034	4,337,197	4.9656	-0.49%
2001-11-27	0	10.15	10.10	10.15	10.05	10.30	696,000	7,049,100	10.128	4.985	4.960	4.985	4.936	5.058	1,417,225	4.9739	0.00%
2001-11-26	0	10.15	10.20	10.25	10.10	10.40	1,432,000	14,584,300	10.185	4.985	5.009	5.034	4.960	5.107	2,915,900	5.0016	-0.49%
2001-11-23	0	10.20	10.10	10.15	10.00	10.25	1,048,000	10,519,400	10.038	5.009	4.960	4.985	4.911	5.034	2,133,983	4.9295	2.51%
2001-11-22	0	9.950	9.850	9.950	9.850	10.00	908,000	9,045,600	9.9621	4.886	4.837	4.886	4.837	4.911	1,848,909	4.8924	0.51%
2001-11-21	0	9.900	9.800	9.950	9.850	10.00	1,056,000	10,474,152	9.9187	4.862	4.813	4.886	4.837	4.911	2,150,273	4.8711	-0.50%
2001-11-20	0	9.950	9.950	10.00	9.850	10.25	2,208,200	22,295,940	10.097	4.886	4.886	4.911	4.837	5.034	4,496,432	4.9586	-1.00%
2001-11-19	0	10.05	10.00	10.05	10.00	10.25	1,006,000	10,154,100	10.094	4.936	4.911	4.936	4.911	5.034	2,048,460	4.9569	-0.50%
2001-11-16	0	10.10	10.05	10.10	10.00	10.30	2,080,000	21,001,200	10.097	4.960	4.936	4.960	4.911	5.058	4,235,385	4.9585	0.00%
2001-11-15	0	10.10	10.05	10.10	9.800	10.15	1,632,000	16,328,300	10.005	4.960	4.936	4.960	4.813	4.985	3,323,148	4.9135	2.02%
2001-11-14	0	9.900	9.900	9.950	9.750	9.950	1,839,655	18,172,669	9.8783	4.862	4.862	4.886	4.788	4.886	3,745,985	4.8512	3.12%
2001-11-13	0	9.600	9.550	9.600	9.500	9.750	1,387,850	13,323,668	9.6002	4.715	4.690	4.715	4.665	4.788	2,826,000	4.7147	-1.54%
2001-11-12	0	9.750	9.650	9.750	9.700	10.00	909,850	8,944,518	9.8308	4.788	4.739	4.788	4.764	4.911	1,852,676	4.8279	-0.51%
2001-11-09	0	9.800	9.800	9.850	9.750	9.900	1,240,000	12,212,300	9.8486	4.813	4.813	4.837	4.788	4.862	2,524,941	4.8367	0.51%
2001-11-08	0	9.750	9.750	9.800	9.400	9.850	2,109,000	20,573,000	9.7549	4.788	4.788	4.813	4.616	4.837	4,294,436	4.7906	3.72%
2001-11-07	0	9.400	9.400	9.450	9.300	9.950	3,816,000	36,432,124	9.5472	4.616	4.616	4.641	4.567	4.886	7,770,303	4.6886	-5.53%
2001-11-06	0	9.950	9.900	9.950	9.900	10.45	2,754,000	27,722,200	10.066	4.886	4.862	4.886	4.862	5.132	5,607,813	4.9435	-4.78%
2001-11-05	0	10.45	10.40	10.45	9.900	10.45	3,908,000	39,981,800	10.231	5.132	5.107	5.132	4.862	5.132	7,957,637	5.0243	3.47%
2001-11-02	0	10.10	10.10	10.20	9.550	10.10	2,224,000	21,570,000	9.6987	4.960	4.960	5.009	4.690	4.960	4,528,604	4.7631	3.59%
2001-11-01	0	9.750	9.750	9.800	9.550	9.850	2,402,000	23,233,000	9.6724	4.788	4.788	4.813	4.690	4.837	4,891,056	4.7501	0.52%
2001-10-31	0	9.700	9.850	9.900	9.450	9.850	2,498,000	24,010,700	9.6120	4.764	4.837	4.862	4.641	4.837	5,086,535	4.7204	0.52%
2001-10-30	0	9.650	9.650	9.700	9.000	9.700	3,122,000	29,734,000	9.5240	4.739	4.739	4.764	4.420	4.764	6,357,150	4.6773	5.46%
2001-10-29	0	9.150	9.100	9.150	9.100	9.400	2,697,500	24,865,950	9.2181	4.494	4.469	4.494	4.469	4.616	5,492,765	4.5270	-2.14%
2001-10-26	0	9.350	9.350	9.400	9.100	9.450	3,522,000	32,745,800	9.2975	4.592	4.592	4.616	4.469	4.641	7,171,648	4.5660	3.31%
2001-10-24	0	9.050	9.050	9.100	9.000	9.250	2,308,000	21,031,000	9.1122	4.444	4.444	4.469	4.420	4.543	4,699,649	4.4750	1.12%
2001-10-23	0	8.950	8.950	9.000	8.700	9.050	2,372,000	21,182,100	8.9301	4.395	4.395	4.420	4.273	4.444	4,829,968	4.3856	1.13%
2001-10-22	0	8.850	8.800	8.900	8.500	8.900	2,848,000	25,014,800	8.7833	4.346	4.322	4.371	4.174	4.371	5,799,220	4.3135	5.36%
2001-10-19	0	8.400	8.350	8.450	8.150	8.450	1,776,000	14,820,900	8.3451	4.125	4.101	4.150	4.002	4.150	3,616,367	4.0983	4.35%
2001-10-18	0	8.050	8.000	8.150	7.900	8.200	992,000	7,928,100	7.9920	3.953	3.929	4.002	3.880	4.027	2,019,953	3.9249	-1.83%
2001-10-17	0	8.200	8.150	8.200	8.100	8.250	968,000	7,908,500	8.1699	4.027	4.002	4.027	3.978	4.052	1,971,083	4.0123	2.50%
2001-10-16	0	8.000	8.000	8.050	7.950	8.300	1,186,000	9,546,100	8.0490	3.929	3.929	3.953	3.904	4.076	2,414,984	3.9529	-0.62%
2001-10-15	0	8.050	8.050	8.100	8.000	8.350	1,272,000	10,356,500	8.1419	3.953	3.953	3.978	3.929	4.101	2,590,101	3.9985	-0.62%
2001-10-12	0	8.100	8.100	8.150	8.050	8.800	3,694,000	30,271,800	8.1949	3.978	3.978	4.002	3.953	4.322	7,521,881	4.0245	-7.43%
2001-10-11	0	8.750	8.750	8.800	8.700	9.050	2,402,000	21,173,100	8.8148	4.297	4.297	4.322	4.273	4.444	4,891,056	4.3289	0.00%
2001-10-10	0	8.750	8.750	8.800	8.500	8.900	1,886,000	16,467,500	8.7314	4.297	4.297	4.322	4.174	4.371	3,840,354	4.2880	2.34%
2001-10-09	0	8.550	8.500	8.550	8.300	8.550	1,572,000	13,265,900	8.4389	4.199	4.174	4.199	4.076	4.199	3,200,974	4.1443	4.27%
2001-10-08	0	8.200	8.150	8.250	8.100	8.250	442,000	3,616,400	8.1819	4.027	4.002	4.052	3.978	4.052	900,019	4.0181	-2.38%
2001-10-05	0	8.400	8.300	8.400	8.150	8.450	1,726,000	14,358,000	8.3187	4.125	4.076	4.125	4.002	4.150	3,514,555	4.0853	1.20%
2001-10-04	0	8.300	8.250	8.300	8.000	8.300	1,398,000	11,413,840	8.1644	4.076	4.052	4.076	3.929	4.076	2,846,668	4.0095	5.06%
2001-10-03	0	7.900	7.850	7.950	7.900	8.450	1,288,000	10,412,260	8.0841	3.880	3.855	3.904	3.880	4.150	2,622,681	3.9701	1.94%
2001-09-28	0	7.750	7.700	7.750	7.600	7.800	762,000	5,856,800	7.6861	3.806	3.781	3.806	3.732	3.831	1,551,617	3.7746	2.65%
2001-09-27	0	7.550	7.500	7.600	7.450	7.600	402,000	3,032,500	7.5435	3.708	3.683	3.732	3.659	3.732	818,570	3.7046	0.00%
2001-09-26	0	7.650	7.600	7.700	7.550	7.700	602,000	4,589,800	7.6243	3.708	3.684	3.732	3.659	3.732	1,242,054	3.6953	1.32%
2001-09-25	0	7.550	7.500	7.550	7.500	7.700	870,000	6,611,000	7.5989	3.659	3.635	3.659	3.635	3.732	1,794,995	3.6830	0.00%
2001-09-24	0	7.550	7.500	7.650	7.200	7.600	894,000	6,704,800	7.4998	3.659	3.635	3.708	3.490	3.684	1,844,512	3.6350	4.86%
2001-09-21	0	7.200	7.150	7.200	7.200	7.600	953,000	7,015,750	7.3618	3.490	3.465	3.490	3.490	3.684	1,966,242	3.5681	-6.49%
2001-09-20	0	7.700	7.650	7.700	7.100	7.800	1,438,000	10,859,200	7.5516	3.732	3.708	3.732	3.441	3.781	2,966,900	3.6601	4.05%
2001-09-19	0	7.400	7.300	7.350	6.850	7.400	820,000	5,896,000	7.1902	3.587	3.538	3.562	3.320	3.587	1,691,835	3.4850	7.25%
2001-09-18	0	6.900	6.900	7.000	6.900	7.100	1,234,000	8,625,300	6.9897	3.344	3.344	3.393	3.344	3.441	2,546,005	3.3878	0.73%
2001-09-17	0	6.850	6.850	6.900	6.850	7.200	918,000	6,374,600	6.9440	3.320	3.320	3.344	3.320	3.490	1,894,030	3.3656	-6.16%
2001-09-14	0	7.300	7.300	7.450	7.300	7.700	946,000	7,070,400	7.4740	3.538	3.538	3.611	3.538	3.732	1,951,800	3.6225	-3.95%
2001-09-13	0	7.600	7.600	7.700	7.500	7.850	1,570,000	11,982,300	7.6320	3.684	3.684	3.732	3.635	3.805	3,239,244	3.6991	0.00%
2001-09-12	0	7.600	7.650	7.700	7.400	7.750	3,654,000	27,600,100	7.5534	3.684	3.708	3.732	3.587	3.756	7,538,981	3.6610	-6.17%
2001-09-11	0	8.100	8.050	8.100	8.000	8.150	418,000	3,362,800	8.0450	3.926	3.902	3.926	3.877	3.950	862,423	3.8992	0.00%
2001-09-10	0	8.100	8.100	8.150	7.900	8.200	470,000	3,801,300	8.0879	3.926	3.926	3.950	3.829	3.974	969,710	3.9200	1.25%
2001-09-07	0	8.000	7.950	8.000	7.900	8.100	802,000	6,386,600	7.9633	3.877	3.853	3.877	3.829	3.926	1,654,697	3.8597	-1.23%
2001-09-06	0	8.100	8.050	8.100	7.900	8.150	454,000	3,662,300	8.0667	3.926	3.902	3.926	3.829	3.950	936,699	3.9098	2.53%
2001-09-05	0	7.900	7.850	7.950	7.850	7.950	470,000	3,704,600	7.8821	3.829	3.805	3.853	3.805	3.853	969,710	3.8203	-0.63%
2001-09-04	0	7.950	7.950	8.000	7.750	8.000	828,000	6,509,100	7.8612	3.853	3.853	3.877	3.756	3.877	1,708,340	3.8102	0.63%
2001-09-03	0	7.900	7.850	7.900	7.800	8.000	748,000	5,920,000	7.9144	3.829	3.805	3.829	3.781	3.877	1,543,283	3.8360	-1.86%
2001-08-31	0	8.050	8.050	8.100	8.000	8.250	630,000	5,082,300	8.0671	3.902	3.902	3.926	3.877	3.999	1,299,824	3.9100	-0.62%
2001-08-30	0	8.100	8.100	8.150	8.050	8.250	762,000	6,230,300	8.1762	3.926	3.926	3.950	3.902	3.999	1,572,168	3.9629	-2.41%
2001-08-29	0	8.300	8.300	8.350	8.250	8.350	310,000	2,579,300	8.3203	4.023	4.023	4.047	3.999	4.047	639,596	4.0327	-0.60%
2001-08-28	0	8.350	8.350	8.400	8.350	8.450	384,000	3,222,900	8.3930	4.047	4.047	4.071	4.047	4.096	792,274	4.0679	-1.18%
2001-08-27	0	8.450	8.400	8.450	8.300	8.500	336,000	2,811,500	8.3676	4.096	4.071	4.096	4.023	4.120	693,240	4.0556	-0.59%
2001-08-24	0	8.500	8.500	8.600	8.150	8.500	2,104,280	17,361,224	8.2504	4.120	4.120	4.168	3.950	4.120	4,341,578	3.9988	2.41%
2001-08-23	0	8.300	8.300	8.350	8.300	8.450	656,000	5,461,200	8.3250	4.023	4.023	4.047	4.023	4.096	1,353,468	4.0350	-1.19%
2001-08-22	0	8.400	8.350	8.400	8.300	8.450	1,002,000	8,375,900	8.3592	4.071	4.047	4.071	4.023	4.096	2,067,339	4.0515	-0.59%
2001-08-21	0	8.450	8.400	8.450	8.400	8.600	644,000	5,439,000	8.4457	4.096	4.071	4.096	4.071	4.168	1,328,709	4.0934	1.20%
2001-08-20	0	8.350	8.250	8.350	8.200	8.350	698,000	5,768,940	8.2650	4.047	3.999	4.047	3.974	4.047	1,440,123	4.0059	0.60%
2001-08-17	0	8.300	8.300	8.350	8.200	8.400	486,000	4,053,500	8.3405	4.023	4.023	4.047	3.974	4.071	1,002,722	4.0425	0.00%
2001-08-16	0	8.300	8.250	8.350	8.200	8.450	2,474,000	20,523,600	8.2957	4.023	3.999	4.047	3.974	4.096	5,104,389	4.0208	0.00%
2001-08-15	0	8.300	8.250	8.300	8.050	8.300	1,246,000	10,142,100	8.1397	4.023	3.999	4.023	3.902	4.023	2,570,763	3.9452	2.47%
2001-08-14	0	8.100	8.100	8.150	7.950	8.150	2,388,000	19,150,300	8.0194	3.926	3.926	3.950	3.853	3.950	4,926,953	3.8868	1.89%
2001-08-13	0	7.950	7.900	7.950	7.900	8.100	394,000	3,149,000	7.9924	3.853	3.829	3.853	3.829	3.926	812,906	3.8738	-1.24%
2001-08-10	0	8.050	8.000	8.050	7.900	8.100	791,000	6,337,200	8.0116	3.902	3.877	3.902	3.829	3.926	1,632,002	3.8831	2.55%
2001-08-09	0	7.850	7.800	7.900	7.600	7.900	1,828,000	14,172,800	7.7532	3.805	3.781	3.829	3.684	3.829	3,771,553	3.7578	-1.26%
2001-08-08	0	7.950	7.900	8.000	7.850	8.200	3,054,100	24,537,562	8.0343	3.853	3.829	3.877	3.805	3.974	6,301,259	3.8941	0.00%
2001-08-07	0	7.950	7.950	8.000	7.900	8.550	7,504,000	60,363,100	8.0441	3.853	3.853	3.877	3.829	4.144	15,482,351	3.8988	-7.02%
2001-08-06	0	8.550	8.500	8.550	8.450	8.900	2,608,000	22,614,333	8.6711	4.144	4.120	4.144	4.096	4.314	5,380,860	4.2027	-5.00%
2001-08-03	0	9.000	8.950	9.000	8.750	9.150	2,904,000	26,088,300	8.9836	4.362	4.338	4.362	4.241	4.435	5,991,571	4.3542	-1.64%
2001-08-02	0	9.150	9.050	9.200	9.100	9.300	1,446,000	13,272,800	9.1790	4.435	4.386	4.459	4.411	4.508	2,983,406	4.4489	-1.08%
2001-08-01	0	9.250	9.250	9.300	9.000	9.300	2,096,000	19,349,650	9.2317	4.483	4.483	4.508	4.362	4.508	4,324,495	4.4744	0.00%
2001-07-31	0	9.250	9.200	9.250	9.150	9.400	964,000	8,895,200	9.2274	4.483	4.459	4.483	4.435	4.556	1,988,937	4.4723	-2.12%
2001-07-30	0	9.450	9.400	9.450	9.400	9.550	404,000	3,823,860	9.4650	4.580	4.556	4.580	4.556	4.629	833,538	4.5875	0.00%
2001-07-27	0	9.450	9.450	9.500	9.450	9.650	1,102,000	10,504,990	9.5327	4.580	4.580	4.604	4.580	4.677	2,273,661	4.6203	0.00%
2001-07-26	0	9.450	9.450	9.500	9.350	9.600	575,700	5,476,994	9.5136	4.580	4.580	4.604	4.532	4.653	1,187,792	4.6111	-1.05%
2001-07-24	0	9.550	9.550	9.600	9.300	9.550	690,000	6,560,700	9.5083	4.629	4.629	4.653	4.508	4.629	1,423,617	4.6085	0.53%
2001-07-23	0	9.500	9.450	9.500	9.100	9.500	644,000	6,036,500	9.3734	4.604	4.580	4.604	4.411	4.604	1,328,709	4.5431	2.15%
2001-07-20	0	9.300	9.300	9.350	9.050	9.350	836,000	7,714,000	9.2273	4.508	4.508	4.532	4.386	4.532	1,724,846	4.4723	3.33%
2001-07-19	0	9.000	9.000	9.050	8.700	9.400	2,320,000	20,724,600	8.9330	4.362	4.362	4.386	4.217	4.556	4,786,654	4.3297	-3.23%
2001-07-18	0	9.300	9.300	9.350	9.300	9.700	1,630,000	15,434,460	9.4690	4.508	4.508	4.532	4.508	4.701	3,363,037	4.5894	-3.13%
2001-07-17	0	9.600	9.550	9.650	9.550	10.20	2,831,000	27,714,000	9.7895	4.653	4.629	4.677	4.629	4.944	5,840,956	4.7448	-7.25%
2001-07-16	0	10.35	10.25	10.35	9.900	10.40	9,627,333	97,591,663	10.137	5.016	4.968	5.016	4.798	5.041	19,863,239	4.9132	5.61%
2001-07-13	0	9.800	9.750	9.800	9.450	9.900	4,822,000	46,951,600	9.7370	4.750	4.726	4.750	4.580	4.798	9,948,813	4.7193	1.55%
2001-07-12	0	9.650	9.650	9.700	9.450	9.700	1,858,000	17,791,400	9.5756	4.677	4.677	4.701	4.580	4.701	3,833,450	4.6411	1.05%
2001-07-11	0	9.550	9.500	9.550	9.450	9.550	2,204,000	20,946,700	9.5039	4.629	4.604	4.629	4.580	4.629	4,547,322	4.6064	-0.52%
2001-07-10	0	9.600	9.550	9.600	9.150	9.750	4,261,000	40,438,068	9.4903	4.653	4.629	4.653	4.435	4.726	8,791,351	4.5998	0.52%
2001-07-09	0	9.550	9.500	9.550	9.500	10.00	2,802,000	27,055,700	9.6559	4.629	4.604	4.629	4.604	4.847	5,781,123	4.6800	-4.50%
2001-07-05	0	10.00	10.00	10.05	9.900	10.30	1,280,000	12,879,100	10.062	4.847	4.847	4.871	4.798	4.992	2,640,913	4.8768	-1.96%
2001-07-04	0	10.20	10.20	10.25	9.950	10.30	1,497,001	15,177,647	10.139	4.944	4.944	4.968	4.823	4.992	3,088,632	4.9140	2.00%
2001-07-03	0	10.00	9.950	10.05	9.900	10.45	1,406,000	14,226,700	10.119	4.847	4.823	4.871	4.798	5.065	2,900,878	4.9043	-0.50%
2001-06-29	0	10.05	10.05	10.15	10.00	10.20	2,348,000	23,655,250	10.075	4.871	4.871	4.920	4.847	4.944	4,844,424	4.8830	1.01%
2001-06-28	0	9.950	9.900	9.950	9.850	10.15	2,744,000	27,501,000	10.022	4.823	4.798	4.823	4.774	4.920	5,661,457	4.8576	-1.49%
2001-06-27	0	10.10	10.00	10.10	9.850	10.35	1,830,000	18,482,300	10.100	4.895	4.847	4.895	4.774	5.016	3,775,680	4.8951	-1.94%
2001-06-26	0	10.30	10.20	10.25	9.750	10.40	5,427,200	55,265,988	10.183	4.992	4.944	4.968	4.726	5.041	11,197,470	4.9356	6.19%
2001-06-22	0	9.700	9.700	9.750	9.600	9.950	1,986,000	19,434,400	9.7857	4.701	4.701	4.726	4.653	4.823	4,097,541	4.7429	-1.52%
2001-06-21	0	9.850	9.800	9.850	9.500	9.950	3,902,000	38,300,200	9.8155	4.774	4.750	4.774	4.604	4.823	8,050,657	4.7574	2.60%
2001-06-20	0	9.600	9.550	9.600	9.400	9.700	3,150,000	30,139,000	9.5679	4.653	4.629	4.653	4.556	4.701	6,499,121	4.6374	1.05%
2001-06-19	0	9.500	9.500	9.550	9.000	9.600	3,704,000	34,484,000	9.3099	4.604	4.604	4.629	4.362	4.653	7,642,141	4.5123	4.40%
2001-06-18	0	9.100	9.000	9.150	8.850	9.250	4,094,000	37,220,316	9.0914	4.411	4.362	4.435	4.289	4.483	8,446,794	4.4064	2.82%
2001-06-15	0	8.850	8.800	8.850	8.400	9.050	5,496,000	47,970,700	8.7283	4.289	4.265	4.289	4.071	4.386	11,339,419	4.2304	-2.21%
2001-06-14	0	9.050	9.050	9.100	9.000	9.800	4,671,533	43,272,068	9.2629	4.386	4.386	4.411	4.362	4.750	9,638,368	4.4896	-7.65%
2001-06-13	0	9.800	9.800	9.850	9.700	10.50	3,063,000	30,257,814	9.8785	4.750	4.750	4.774	4.701	5.089	6,319,622	4.7879	-4.85%
2001-06-12	0	10.30	10.25	10.30	10.20	10.50	2,780,000	28,790,080	10.356	4.992	4.968	4.992	4.944	5.089	5,735,732	5.0194	-0.48%
2001-06-11	0	10.35	10.35	10.40	10.30	10.85	5,764,000	61,098,204	10.600	5.016	5.016	5.041	4.992	5.259	11,892,360	5.1376	-1.43%
2001-06-08	0	10.50	10.50	10.55	9.900	10.55	10,278,222	106,561,731	10.368	5.089	5.089	5.113	4.798	5.113	21,206,162	5.0250	6.60%
2001-06-07	0	9.850	9.800	9.850	9.600	9.850	2,537,700	24,665,445	9.7196	4.774	4.750	4.774	4.653	4.774	5,235,816	4.7109	1.03%
2001-06-06	0	9.900	9.900	9.950	9.800	10.40	3,794,000	38,256,100	10.083	4.726	4.726	4.750	4.678	4.964	7,948,258	4.8131	-3.41%
2001-06-05	0	10.25	10.25	10.30	9.650	10.45	13,282,000	134,371,600	10.117	4.893	4.893	4.917	4.606	4.988	27,825,190	4.8291	6.22%
2001-06-04	0	9.650	9.650	9.700	9.200	9.700	3,630,000	34,279,300	9.4433	4.606	4.606	4.630	4.392	4.630	7,604,686	4.5077	5.46%
2001-06-01	0	9.150	9.150	9.200	8.950	9.200	2,584,000	23,359,700	9.0401	4.368	4.368	4.392	4.272	4.392	5,413,363	4.3152	1.10%
2001-05-31	0	9.050	9.000	9.050	8.850	9.250	3,640,000	32,998,900	9.0656	4.320	4.296	4.320	4.224	4.415	7,625,635	4.3274	0.00%
2001-05-30	0	9.050	9.050	9.100	8.900	9.450	4,908,000	44,531,000	9.0731	4.320	4.320	4.344	4.248	4.511	10,282,038	4.3310	-3.21%
2001-05-29	0	9.350	9.450	9.500	9.150	9.600	8,688,000	81,828,400	9.4186	4.463	4.511	4.535	4.368	4.582	18,200,967	4.4958	0.00%
2001-05-28	0	9.350	9.300	9.350	8.550	9.350	11,332,000	103,217,800	9.1085	4.463	4.439	4.463	4.081	4.463	23,740,028	4.3478	10.65%
2001-05-25	0	8.450	8.400	8.450	8.400	8.500	1,638,000	13,846,100	8.4531	4.033	4.010	4.033	4.010	4.057	3,431,536	4.0350	1.20%
2001-05-24	0	8.350	8.350	8.400	8.250	8.350	1,222,000	10,146,700	8.3034	3.986	3.986	4.010	3.938	3.986	2,560,035	3.9635	0.00%
2001-05-23	0	8.350	8.250	8.300	8.300	8.500	1,294,000	10,850,700	8.3854	3.986	3.938	3.962	3.962	4.057	2,710,872	4.0027	-1.18%
2001-05-22	0	8.450	8.450	8.500	8.400	8.550	2,272,000	19,268,900	8.4810	4.033	4.033	4.057	4.010	4.081	4,759,737	4.0483	1.20%
2001-05-21	0	8.350	8.350	8.400	8.300	8.400	770,000	6,426,100	8.3456	3.986	3.986	4.010	3.962	4.010	1,613,115	3.9837	0.60%
2001-05-18	0	8.300	8.300	8.350	8.300	8.450	1,094,000	9,148,500	8.3624	3.962	3.962	3.986	3.962	4.033	2,291,881	3.9917	0.00%
2001-05-17	0	8.300	8.250	8.300	8.300	8.450	1,036,000	8,650,800	8.3502	3.962	3.938	3.962	3.962	4.033	2,170,373	3.9859	0.61%
2001-05-16	0	8.250	8.250	8.300	8.150	8.400	2,672,000	22,246,512	8.3258	3.938	3.938	3.962	3.890	4.010	5,597,719	3.9742	1.23%
2001-05-15	0	8.150	8.100	8.150	8.050	8.300	1,262,000	10,291,200	8.1547	3.890	3.866	3.890	3.843	3.962	2,643,833	3.8925	0.62%
2001-05-14	0	8.100	8.100	8.150	8.050	8.200	984,000	7,976,100	8.1058	3.866	3.866	3.890	3.843	3.914	2,061,436	3.8692	-2.41%
2001-05-11	0	8.300	8.250	8.300	8.200	8.500	1,120,000	9,309,100	8.3117	3.962	3.938	3.962	3.914	4.057	2,346,349	3.9675	-1.19%
2001-05-10	0	8.400	8.350	8.400	8.200	8.600	4,260,000	35,910,500	8.4297	4.010	3.986	4.010	3.914	4.105	8,924,507	4.0238	0.60%
2001-05-09	0	8.350	8.350	8.400	7.900	8.400	4,671,000	38,556,150	8.2544	3.986	3.986	4.010	3.771	4.010	9,785,534	3.9401	5.70%
2001-05-08	0	7.900	7.850	7.900	7.800	7.950	880,000	6,944,900	7.8919	3.771	3.747	3.771	3.723	3.795	1,843,560	3.7671	0.00%
2001-05-07	0	7.900	7.900	7.950	7.750	8.000	1,600,000	12,632,300	7.8952	3.771	3.771	3.795	3.699	3.819	3,351,928	3.7687	2.60%
2001-05-04	0	7.700	7.700	7.750	7.650	7.750	848,000	6,531,000	7.7017	3.675	3.675	3.699	3.652	3.699	1,776,522	3.6763	-0.65%
2001-05-03	0	7.750	7.750	7.800	7.700	8.000	1,586,782	12,455,961	7.8498	3.699	3.699	3.723	3.675	3.819	3,324,237	3.7470	-2.52%
2001-05-02	0	7.950	7.950	8.000	7.700	8.000	1,967,000	15,459,900	7.8596	3.795	3.795	3.819	3.675	3.819	4,120,776	3.7517	4.61%
2001-04-27	0	7.600	7.600	7.650	7.400	7.650	902,000	6,815,000	7.5554	3.628	3.628	3.652	3.532	3.652	1,889,649	3.6065	2.70%
2001-04-26	0	7.400	7.400	7.450	7.350	7.500	1,017,970	7,538,586	7.4055	3.532	3.532	3.556	3.508	3.580	2,132,601	3.5349	0.00%
2001-04-25	0	7.400	7.350	7.450	7.350	7.550	692,000	5,152,800	7.4462	3.532	3.508	3.556	3.508	3.604	1,449,709	3.5544	-1.99%
2001-04-24	0	7.550	7.500	7.550	7.500	7.800	1,340,030	10,191,324	7.6053	3.604	3.580	3.604	3.580	3.723	2,807,302	3.6303	0.67%
2001-04-23	0	7.500	7.400	7.500	7.400	7.600	1,748,000	13,173,200	7.5362	3.580	3.532	3.580	3.532	3.628	3,661,981	3.5973	2.74%
2001-04-20	0	7.300	7.300	7.350	7.300	7.500	1,260,000	9,310,600	7.3894	3.485	3.485	3.508	3.485	3.580	2,639,643	3.5272	0.00%
2001-04-19	0	7.300	7.300	7.400	7.300	7.650	2,584,000	19,409,000	7.5112	3.485	3.485	3.532	3.485	3.652	5,413,363	3.5854	-1.35%
2001-04-18	0	7.400	7.350	7.400	7.100	7.400	1,572,000	11,440,800	7.2779	3.532	3.508	3.532	3.389	3.532	3,293,269	3.4740	5.71%
2001-04-17	0	7.000	6.950	7.000	6.950	7.300	1,968,000	14,079,498	7.1542	3.341	3.317	3.341	3.317	3.485	4,122,871	3.4150	-2.78%
2001-04-12	0	7.200	7.150	7.200	7.100	7.250	1,704,000	12,201,200	7.1603	3.437	3.413	3.437	3.389	3.461	3,569,803	3.4179	1.41%
2001-04-11	0	7.100	7.100	7.150	7.050	7.200	1,210,000	8,614,600	7.1195	3.389	3.389	3.413	3.365	3.437	2,534,895	3.3984	1.43%
2001-04-10	0	7.000	6.950	7.050	6.800	7.050	620,000	4,317,400	6.9635	3.341	3.317	3.365	3.246	3.365	1,298,872	3.3240	2.19%
2001-04-09	0	6.850	6.800	6.850	6.700	6.900	658,000	4,456,300	6.7725	3.270	3.246	3.270	3.198	3.294	1,378,480	3.2328	0.00%
2001-04-06	0	6.850	6.850	6.900	6.800	7.050	682,000	4,723,400	6.9258	3.270	3.270	3.294	3.246	3.365	1,428,759	3.3059	1.48%
2001-04-04	0	6.750	6.700	6.750	6.650	6.850	732,000	4,951,400	6.7642	3.222	3.198	3.222	3.174	3.270	1,533,507	3.2288	-2.88%
2001-04-03	0	6.950	6.950	7.000	6.950	7.050	608,000	4,244,700	6.9814	3.317	3.317	3.341	3.317	3.365	1,273,733	3.3325	-1.42%
2001-04-02	0	7.050	7.000	7.050	6.900	7.150	1,208,000	8,527,032	7.0588	3.365	3.341	3.365	3.294	3.413	2,530,705	3.3694	0.71%
2001-03-30	0	7.000	7.000	7.050	6.900	7.100	876,000	6,108,800	6.9735	3.341	3.341	3.365	3.294	3.389	1,835,180	3.3287	1.45%
2001-03-29	0	6.900	6.900	6.950	6.800	6.950	522,000	3,587,000	6.8716	3.294	3.294	3.317	3.246	3.317	1,093,566	3.2801	0.00%
2001-03-28	0	6.900	6.850	6.950	6.850	7.000	744,000	5,144,400	6.9145	3.294	3.270	3.317	3.270	3.341	1,558,646	3.3006	1.47%
2001-03-27	0	6.800	6.750	6.800	6.800	7.250	1,268,000	8,859,000	6.9866	3.246	3.222	3.246	3.246	3.461	2,656,403	3.3350	-4.23%
2001-03-26	0	7.100	7.050	7.100	6.850	7.150	1,420,000	9,964,700	7.0174	3.389	3.365	3.389	3.270	3.413	2,974,836	3.3497	4.41%
2001-03-23	0	6.800	6.750	6.800	6.600	7.000	3,822,000	25,603,600	6.6990	3.246	3.222	3.246	3.150	3.341	8,006,917	3.1977	-1.45%
2001-03-22	0	6.900	6.900	6.950	6.850	7.200	1,438,000	10,077,500	7.0080	3.294	3.294	3.317	3.270	3.437	3,012,545	3.3452	-4.17%
2001-03-21	0	7.200	7.150	7.250	7.000	7.200	540,000	3,840,700	7.1124	3.437	3.413	3.461	3.341	3.437	1,131,276	3.3950	0.00%
2001-03-20	0	7.200	7.150	7.200	7.150	7.250	386,000	2,778,000	7.1969	3.437	3.413	3.437	3.413	3.461	808,653	3.4353	0.00%
2001-03-19	0	7.200	7.200	7.250	7.150	7.250	404,000	2,916,000	7.2178	3.437	3.437	3.461	3.413	3.461	846,362	3.4453	-0.69%
2001-03-16	0	7.250	7.200	7.250	7.200	7.350	568,000	4,123,100	7.2590	3.461	3.437	3.461	3.437	3.508	1,189,934	3.4650	0.69%
2001-03-15	0	7.200	7.200	7.300	7.000	7.400	636,000	4,626,300	7.2741	3.437	3.437	3.485	3.341	3.532	1,332,391	3.4722	-2.70%
2001-03-14	0	7.400	7.400	7.450	7.200	7.500	1,142,000	8,428,700	7.3806	3.532	3.532	3.556	3.437	3.580	2,392,438	3.5231	0.00%
2001-03-13	0	7.400	7.350	7.500	7.150	7.400	692,000	5,027,600	7.2653	3.532	3.508	3.580	3.413	3.532	1,449,709	3.4680	0.00%
2001-03-12	0	7.400	7.400	7.450	7.300	7.450	714,000	5,278,100	7.3923	3.532	3.532	3.556	3.485	3.556	1,495,798	3.5286	-2.63%
2001-03-09	0	7.600	7.600	7.650	7.600	7.750	700,000	5,359,700	7.6567	3.628	3.628	3.652	3.628	3.699	1,466,468	3.6548	-0.65%
2001-03-08	0	7.650	7.700	7.750	7.600	7.750	1,156,000	8,863,500	7.6674	3.652	3.675	3.699	3.628	3.699	2,421,768	3.6599	-1.29%
2001-03-07	0	7.750	7.750	7.800	7.700	7.950	440,000	3,439,000	7.8159	3.699	3.699	3.723	3.675	3.795	921,780	3.7308	-2.52%
2001-03-06	0	7.950	7.950	8.000	7.750	7.950	1,638,320	12,836,816	7.8354	3.795	3.795	3.819	3.699	3.795	3,432,206	3.7401	1.92%
2001-03-05	0	7.800	7.750	7.800	7.750	7.950	754,000	5,882,400	7.8016	3.723	3.699	3.723	3.699	3.795	1,579,596	3.7240	1.30%
2001-03-02	0	7.700	7.650	7.700	7.600	7.850	1,390,000	10,737,100	7.7245	3.675	3.652	3.675	3.628	3.747	2,911,987	3.6872	-1.91%
2001-03-01	0	7.850	7.800	7.900	7.800	8.150	1,854,000	14,737,300	7.9489	3.747	3.723	3.771	3.723	3.890	3,884,046	3.7943	-4.85%
2001-02-28	0	8.250	8.400	8.500	8.200	8.500	1,768,000	14,776,600	8.3578	3.938	4.010	4.057	3.914	4.057	3,703,880	3.9895	-3.51%
2001-02-27	0	8.550	8.500	8.550	8.400	8.600	1,231,550	10,415,420	8.4572	4.081	4.057	4.081	4.010	4.105	2,580,042	4.0369	0.59%
2001-02-26	0	8.500	8.450	8.500	8.400	8.600	1,052,000	8,941,300	8.4993	4.057	4.033	4.057	4.010	4.105	2,203,892	4.0570	0.00%
2001-02-23	0	8.500	8.500	8.550	8.450	8.600	1,138,000	9,696,000	8.5202	4.057	4.057	4.081	4.033	4.105	2,384,059	4.0670	0.59%
2001-02-22	0	8.450	8.450	8.500	8.350	8.550	1,648,000	13,900,900	8.4350	4.033	4.033	4.057	3.986	4.081	3,452,486	4.0263	-1.74%
2001-02-21	0	8.600	8.600	8.650	8.550	8.850	5,238,000	45,693,700	8.7235	4.105	4.105	4.129	4.081	4.224	10,973,373	4.1641	-0.58%
2001-02-20	0	8.650	8.650	8.700	8.350	8.850	8,398,000	72,564,300	8.6407	4.129	4.129	4.153	3.986	4.224	17,593,430	4.1245	4.85%
2001-02-19	0	8.250	8.200	8.250	7.950	8.350	1,104,000	8,998,500	8.1508	3.938	3.914	3.938	3.795	3.986	2,312,830	3.8907	1.85%
2001-02-16	0	8.100	8.100	8.150	8.000	8.200	544,000	4,420,400	8.1257	3.866	3.866	3.890	3.819	3.914	1,139,655	3.8787	-0.61%
2001-02-15	0	8.150	8.150	8.200	8.150	8.250	380,000	3,112,400	8.1905	3.890	3.890	3.914	3.890	3.938	796,083	3.9096	-0.61%
2001-02-14	0	8.200	8.200	8.250	8.200	8.500	866,000	7,213,100	8.3292	3.914	3.914	3.938	3.914	4.057	1,814,231	3.9758	-2.38%
2001-02-13	0	8.400	8.350	8.400	8.350	8.750	1,536,000	13,011,700	8.4712	4.010	3.986	4.010	3.986	4.177	3,217,851	4.0436	-2.33%
2001-02-12	0	8.600	8.600	8.650	8.250	8.650	3,102,000	26,387,800	8.5067	4.105	4.105	4.129	3.938	4.129	6,498,550	4.0606	3.61%
2001-02-09	0	8.300	8.250	8.300	8.200	8.400	914,000	7,578,800	8.2919	3.962	3.938	3.962	3.914	4.010	1,914,789	3.9580	0.61%
2001-02-08	0	8.250	8.150	8.250	8.150	8.400	1,008,000	8,323,500	8.2574	3.938	3.890	3.938	3.890	4.010	2,111,714	3.9416	-0.60%
2001-02-07	0	8.300	8.300	8.350	8.150	8.350	3,788,000	31,232,400	8.2451	3.962	3.962	3.986	3.890	3.986	7,935,689	3.9357	0.61%
2001-02-06	0	8.250	8.200	8.250	7.850	8.250	1,652,000	13,313,000	8.0587	3.938	3.914	3.938	3.747	3.938	3,460,865	3.8467	3.13%
2001-02-05	0	8.000	8.000	8.050	7.800	8.000	1,102,300	8,754,825	7.9423	3.819	3.819	3.843	3.723	3.819	2,309,269	3.7912	0.63%
2001-02-02	0	7.950	7.950	8.000	7.850	8.000	1,276,000	10,152,200	7.9563	3.795	3.795	3.819	3.747	3.819	2,673,162	3.7978	1.27%
2001-02-01	0	7.850	7.800	7.850	7.750	8.000	488,000	3,814,200	7.8160	3.747	3.723	3.747	3.699	3.819	1,022,338	3.7309	-1.88%
2001-01-31	0	8.000	7.900	8.000	7.750	8.000	454,000	3,576,500	7.8778	3.819	3.771	3.819	3.699	3.819	951,109	3.7603	3.23%
2001-01-30	0	7.750	7.750	7.800	7.750	8.000	288,000	2,250,700	7.8149	3.699	3.699	3.723	3.699	3.819	603,347	3.7304	-2.52%
2001-01-29	0	7.950	7.900	8.000	7.900	8.200	384,000	3,073,680	8.0044	3.795	3.771	3.819	3.771	3.914	804,463	3.8208	-1.85%
2001-01-23	0	8.100	8.050	8.100	7.850	8.100	672,000	5,389,500	8.0201	3.866	3.843	3.866	3.747	3.866	1,407,810	3.8283	1.89%
2001-01-22	0	7.950	7.900	7.950	7.700	8.000	1,112,000	8,777,300	7.8933	3.795	3.771	3.795	3.675	3.819	2,329,590	3.7677	1.92%
2001-01-19	0	7.800	7.750	7.800	7.700	7.900	968,200	7,542,720	7.7905	3.723	3.699	3.723	3.675	3.771	2,028,335	3.7187	1.30%
2001-01-18	0	7.700	7.650	7.750	7.500	7.750	1,963,000	14,987,500	7.6350	3.675	3.652	3.699	3.580	3.699	4,112,396	3.6445	3.36%
2001-01-17	0	7.450	7.450	7.550	7.400	8.000	2,858,000	21,839,900	7.6417	3.556	3.556	3.604	3.532	3.819	5,987,381	3.6477	-6.88%
2001-01-16	0	8.000	7.900	8.000	7.850	8.400	2,588,000	21,087,100	8.1480	3.819	3.771	3.819	3.747	4.010	5,421,743	3.8894	-1.84%
2001-01-15	0	8.150	8.100	8.150	7.950	8.200	1,796,000	14,487,500	8.0665	3.890	3.866	3.890	3.795	3.914	3,762,539	3.8505	3.82%
2001-01-12	0	7.850	7.800	7.900	7.700	8.000	1,530,000	12,060,900	7.8829	3.747	3.723	3.771	3.675	3.819	3,205,281	3.7628	1.95%
2001-01-11	0	7.700	7.750	7.800	7.650	8.350	2,482,000	19,486,800	7.8512	3.675	3.699	3.723	3.652	3.986	5,199,678	3.7477	-5.52%
2001-01-10	0	8.150	8.100	8.200	8.100	8.450	1,688,000	13,926,500	8.2503	3.890	3.866	3.914	3.866	4.033	3,536,284	3.9382	-2.40%
2001-01-09	0	8.350	8.350	8.400	8.000	8.700	9,162,000	76,878,600	8.3910	3.986	3.986	4.010	3.819	4.153	19,193,976	4.0054	4.38%
2001-01-08	0	8.000	8.000	8.050	7.300	8.050	4,592,000	35,926,600	7.8237	3.819	3.819	3.843	3.485	3.843	9,620,032	3.7346	7.38%
2001-01-05	0	7.450	7.400	7.450	7.350	7.550	1,280,000	9,525,800	7.4420	3.556	3.532	3.556	3.508	3.604	2,681,542	3.5524	1.36%
2001-01-04	0	7.350	7.300	7.350	7.100	7.400	1,306,000	9,490,900	7.2672	3.508	3.485	3.508	3.389	3.532	2,736,011	3.4689	5.00%
2001-01-03	0	7.000	6.950	7.000	6.950	7.000	206,000	1,437,800	6.9796	3.341	3.317	3.341	3.317	3.341	431,561	3.3316	0.00%
2001-01-02	0	7.000	7.000	7.050	7.000	7.050	168,000	1,179,100	7.0185	3.341	3.341	3.365	3.341	3.365	351,952	3.3502	-1.41%
2000-12-29	0	7.100	7.050	7.100	7.000	7.100	440,000	3,106,800	7.0609	3.389	3.365	3.389	3.341	3.389	921,780	3.3704	0.00%
2000-12-28	0	7.100	7.050	7.100	6.900	7.100	428,000	2,988,000	6.9813	3.389	3.365	3.389	3.294	3.389	896,641	3.3324	2.90%
2000-12-27	0	6.900	6.900	6.950	6.800	6.950	108,000	744,800	6.8963	3.294	3.294	3.317	3.246	3.317	226,255	3.2919	-0.72%
2000-12-22	0	6.950	6.900	7.000	6.900	7.050	142,729	997,657	6.9899	3.317	3.294	3.341	3.294	3.365	299,011	3.3365	-1.42%
2000-12-21	0	7.050	6.900	7.000	6.550	7.050	506,000	3,426,300	6.7713	3.365	3.294	3.341	3.127	3.365	1,060,047	3.2322	4.44%
2000-12-20	0	6.750	6.750	6.800	6.700	6.750	202,000	1,361,500	6.7401	3.222	3.222	3.246	3.198	3.222	423,181	3.2173	-0.74%
2000-12-19	0	6.800	6.750	6.900	6.700	6.850	574,000	3,875,100	6.7510	3.246	3.222	3.294	3.198	3.270	1,202,504	3.2225	3.03%
2000-12-18	0	6.600	6.600	6.700	6.600	6.900	488,000	3,299,200	6.7607	3.150	3.150	3.198	3.150	3.294	1,022,338	3.2271	-3.65%
2000-12-15	0	6.850	6.850	6.900	6.850	7.000	486,000	3,355,000	6.9033	3.270	3.270	3.294	3.270	3.341	1,018,148	3.2952	-2.84%
2000-12-14	0	7.050	7.050	7.100	7.000	7.150	724,000	5,128,700	7.0838	3.365	3.365	3.389	3.341	3.413	1,516,747	3.3814	-0.70%
2000-12-13	0	7.100	7.050	7.100	7.000	7.150	592,000	4,200,900	7.0961	3.389	3.365	3.389	3.341	3.413	1,240,213	3.3872	-0.70%
2000-12-12	0	7.150	7.100	7.150	7.100	7.250	226,000	1,616,600	7.1531	3.413	3.389	3.413	3.389	3.461	473,460	3.4144	-1.38%
2000-12-11	0	7.250	7.250	7.300	7.250	7.400	270,000	1,979,400	7.3311	3.461	3.461	3.485	3.461	3.532	565,638	3.4994	0.00%
2000-12-08	0	7.250	7.250	7.350	7.200	7.400	532,000	3,896,150	7.3236	3.461	3.461	3.508	3.437	3.532	1,114,516	3.4958	-1.36%
2000-12-07	0	7.350	7.300	7.350	7.150	7.400	704,000	5,137,500	7.2976	3.508	3.485	3.508	3.413	3.532	1,474,848	3.4834	-0.68%
2000-12-06	0	7.400	7.300	7.400	7.150	7.400	864,000	6,278,900	7.2672	3.532	3.485	3.532	3.413	3.532	1,810,041	3.4689	4.96%
2000-12-05	0	7.050	7.000	7.050	7.000	7.150	174,000	1,229,600	7.0667	3.365	3.341	3.365	3.341	3.413	364,522	3.3732	-1.40%
2000-12-04	0	7.150	7.150	7.200	7.000	7.200	319,000	2,272,350	7.1234	3.413	3.413	3.437	3.341	3.437	668,291	3.4002	-0.69%
2000-12-01	0	7.200	7.150	7.200	6.750	7.250	406,000	2,838,000	6.9901	3.437	3.413	3.437	3.222	3.461	850,552	3.3367	2.86%
2000-11-30	0	7.000	6.850	7.000	6.750	7.050	494,000	3,429,500	6.9423	3.341	3.270	3.341	3.222	3.365	1,034,908	3.3138	1.45%
2000-11-29	0	6.900	6.900	6.950	6.800	7.000	582,000	4,004,100	6.8799	3.294	3.294	3.317	3.246	3.341	1,219,264	3.2840	-2.13%
2000-11-28	0	7.050	7.000	7.050	7.000	7.150	278,000	1,971,500	7.0917	3.365	3.341	3.365	3.341	3.413	582,397	3.3851	-1.40%
2000-11-27	0	7.150	7.150	7.200	7.100	7.300	222,000	1,590,800	7.1658	3.413	3.413	3.437	3.389	3.485	465,080	3.4205	0.00%
2000-11-24	0	7.150	7.100	7.150	7.100	7.200	412,000	2,947,300	7.1536	3.413	3.389	3.413	3.389	3.437	863,121	3.4147	0.00%
2000-11-23	0	7.150	7.150	7.200	7.000	7.200	784,000	5,581,000	7.1186	3.413	3.413	3.437	3.341	3.437	1,642,445	3.3980	-0.69%
2000-11-22	0	7.200	7.200	7.250	7.150	7.400	676,000	4,907,300	7.2593	3.437	3.437	3.461	3.413	3.532	1,416,189	3.4651	-1.37%
2000-11-21	0	7.300	7.300	7.350	7.100	7.300	292,000	2,103,200	7.2027	3.485	3.485	3.508	3.389	3.485	611,727	3.4381	1.39%
2000-11-20	0	7.200	7.200	7.250	7.150	7.300	422,000	3,051,900	7.2320	3.437	3.437	3.461	3.413	3.485	884,071	3.4521	0.70%
2000-11-17	0	7.150	7.150	7.200	7.100	7.300	400,000	2,858,600	7.1465	3.413	3.413	3.437	3.389	3.485	837,982	3.4113	-0.69%
2000-11-16	0	7.200	7.200	7.250	7.050	7.250	479,000	3,439,700	7.1810	3.437	3.437	3.461	3.365	3.461	1,003,483	3.4278	2.13%
2000-11-15	0	7.050	7.000	7.150	7.050	7.450	640,000	4,629,900	7.2342	3.365	3.341	3.413	3.365	3.556	1,340,771	3.4532	-2.76%
2000-11-14	0	7.250	7.200	7.250	6.950	7.250	518,000	3,667,900	7.0809	3.461	3.437	3.461	3.317	3.461	1,085,187	3.3800	3.57%
2000-11-13	0	7.000	6.950	7.000	6.950	7.250	658,000	4,611,100	7.0078	3.341	3.317	3.341	3.317	3.461	1,378,480	3.3451	-4.11%
2000-11-10	0	7.300	7.250	7.350	7.250	7.400	674,000	4,913,300	7.2898	3.485	3.461	3.508	3.461	3.532	1,412,000	3.4797	-1.35%
2000-11-09	0	7.400	7.350	7.450	7.300	7.500	662,000	4,899,000	7.4003	3.532	3.508	3.556	3.485	3.580	1,386,860	3.5324	-1.99%
2000-11-08	0	7.550	7.550	7.600	7.550	7.850	2,400,000	18,541,200	7.7255	3.604	3.604	3.628	3.604	3.747	5,027,892	3.6877	0.00%
2000-11-07	0	7.550	7.550	7.600	7.300	7.650	612,000	4,594,700	7.5077	3.604	3.604	3.628	3.485	3.652	1,282,112	3.5837	-1.31%
2000-11-06	0	7.650	7.550	7.600	7.450	7.750	1,726,000	13,152,000	7.6199	3.652	3.604	3.628	3.556	3.699	3,615,892	3.6373	4.08%
2000-11-03	0	7.350	7.300	7.350	7.250	7.450	1,029,000	7,561,550	7.3484	3.508	3.485	3.508	3.461	3.556	2,155,708	3.5077	2.80%
2000-11-02	0	7.150	7.100	7.200	7.100	7.550	1,582,000	11,623,200	7.3472	3.413	3.389	3.437	3.389	3.604	3,314,218	3.5071	-3.38%
2000-11-01	0	7.400	7.350	7.400	7.200	7.400	2,022,000	14,771,100	7.3052	3.532	3.508	3.532	3.437	3.532	4,235,999	3.4870	4.23%
2000-10-31	0	7.100	7.050	7.100	6.750	7.100	3,691,000	25,856,300	7.0052	3.389	3.365	3.389	3.222	3.389	7,732,478	3.3439	6.77%
2000-10-30	0	6.650	6.650	6.700	6.650	6.800	1,833,000	12,283,150	6.7011	3.174	3.174	3.198	3.174	3.246	3,840,052	3.1987	0.00%
2000-10-27	0	6.650	6.650	6.700	6.600	6.850	1,184,000	7,958,700	6.7219	3.174	3.174	3.198	3.150	3.270	2,480,426	3.2086	0.76%
2000-10-26	0	6.600	6.550	6.650	6.500	6.750	824,000	5,472,200	6.6410	3.150	3.127	3.174	3.103	3.222	1,726,243	3.1700	-1.49%
2000-10-25	0	6.700	6.700	6.750	6.700	6.800	325,000	2,192,600	6.7465	3.198	3.198	3.222	3.198	3.246	680,860	3.2203	0.00%
2000-10-24	0	6.700	6.700	6.750	6.650	6.900	490,750	3,298,775	6.7219	3.198	3.198	3.222	3.174	3.294	1,028,099	3.2086	-2.90%
2000-10-23	0	6.900	6.800	6.900	6.700	6.950	334,000	2,282,800	6.8347	3.294	3.246	3.294	3.198	3.317	699,715	3.2625	0.00%
2000-10-20	0	6.900	6.900	7.000	6.600	7.000	1,580,000	10,652,410	6.7420	3.294	3.294	3.341	3.150	3.341	3,310,029	3.2182	6.98%
2000-10-19	0	6.450	6.450	6.500	6.150	6.750	3,284,000	20,804,100	6.3350	3.079	3.079	3.103	2.936	3.222	6,879,832	3.0239	-4.44%
2000-10-18	0	6.750	6.700	6.800	6.700	7.000	1,052,000	7,189,600	6.8342	3.222	3.198	3.246	3.198	3.341	2,203,892	3.2622	-5.59%
2000-10-17	0	7.150	7.150	7.200	7.000	7.150	789,000	5,582,757	7.0757	3.413	3.413	3.437	3.341	3.413	1,652,919	3.3775	0.00%
2000-10-16	0	7.150	7.150	7.250	7.050	7.500	2,454,000	17,813,200	7.2588	3.413	3.413	3.461	3.365	3.580	5,141,019	3.4649	-2.05%
2000-10-13	0	7.300	7.250	7.300	7.100	7.350	1,864,000	13,533,700	7.2606	3.485	3.461	3.485	3.389	3.508	3,904,996	3.4657	-3.95%
2000-10-12	0	7.600	7.550	7.600	7.450	7.650	2,118,000	15,956,600	7.5338	3.628	3.604	3.628	3.556	3.652	4,437,114	3.5962	-0.65%
2000-10-11	0	7.650	7.600	7.650	7.600	7.750	1,962,000	15,036,500	7.6639	3.652	3.628	3.652	3.628	3.699	4,110,301	3.6582	-2.55%
2000-10-10	0	7.850	7.800	7.900	7.800	7.950	1,100,000	8,685,840	7.8962	3.747	3.723	3.771	3.723	3.795	2,304,450	3.7692	-1.26%
2000-10-09	0	7.950	7.900	8.000	7.900	8.050	1,072,000	8,518,900	7.9467	3.795	3.771	3.819	3.771	3.843	2,245,792	3.7933	-3.05%
2000-10-05	0	8.200	8.150	8.200	8.050	8.250	702,000	5,733,200	8.1670	3.914	3.890	3.914	3.843	3.938	1,470,658	3.8984	1.23%
2000-10-04	0	8.100	8.100	8.150	8.000	8.200	2,492,000	20,123,600	8.0753	3.866	3.866	3.890	3.819	3.914	5,220,627	3.8546	-1.22%
2000-10-03	0	8.200	8.200	8.250	7.950	8.200	1,693,000	13,701,800	8.0932	3.914	3.914	3.938	3.795	3.914	3,546,758	3.8632	0.61%
2000-09-29	0	8.150	8.100	8.150	7.900	8.200	3,802,000	30,379,400	7.9904	3.890	3.866	3.890	3.771	3.914	7,965,018	3.8141	1.24%
2000-09-28	0	8.050	8.000	8.050	7.950	8.200	558,000	4,473,400	8.0168	3.843	3.819	3.843	3.795	3.914	1,168,985	3.8267	0.63%
2000-09-27	0	8.000	7.950	8.000	7.800	8.050	884,000	7,018,400	7.9394	3.819	3.795	3.819	3.723	3.843	1,851,940	3.7898	0.63%
2000-09-26	0	7.950	7.950	8.000	7.850	8.050	710,000	5,627,400	7.9259	3.795	3.795	3.819	3.747	3.843	1,487,418	3.7833	1.27%
2000-09-25	0	7.850	7.800	7.900	7.700	7.900	2,566,000	20,018,500	7.8014	3.747	3.723	3.771	3.675	3.771	5,375,654	3.7239	4.67%
2000-09-22	0	7.500	7.500	7.600	7.400	8.050	4,060,729	31,306,274	7.7095	3.580	3.580	3.628	3.532	3.843	8,507,044	3.6800	-8.54%
2000-09-21	0	8.200	8.150	8.250	8.100	8.450	1,134,000	9,378,100	8.2699	3.914	3.890	3.938	3.866	4.033	2,375,679	3.9475	-2.38%
2000-09-20	0	8.500	8.500	8.550	8.450	8.650	2,058,000	17,540,100	8.5229	4.010	4.010	4.033	3.986	4.080	4,362,743	4.0204	1.19%
2000-09-19	0	8.400	8.400	8.450	8.200	8.500	1,800,900	15,085,490	8.3766	3.962	3.962	3.986	3.868	4.010	3,817,718	3.9514	-2.33%
2000-09-18	0	8.600	8.550	8.600	8.600	8.800	920,000	8,000,600	8.6963	4.057	4.033	4.057	4.057	4.151	1,950,303	4.1022	-3.37%
2000-09-15	0	8.900	8.900	9.000	8.900	9.100	911,000	8,188,050	8.9880	4.198	4.198	4.245	4.198	4.293	1,931,224	4.2398	-1.66%
2000-09-14	0	9.050	9.000	9.050	8.900	9.200	718,000	6,466,000	9.0056	4.269	4.245	4.269	4.198	4.340	1,522,084	4.2481	0.00%
2000-09-12	0	9.050	9.050	9.150	8.950	9.100	870,000	7,831,600	9.0018	4.269	4.269	4.316	4.222	4.293	1,844,308	4.2464	-1.63%
2000-09-11	0	9.200	9.150	9.200	9.100	9.350	562,000	5,171,400	9.2018	4.340	4.316	4.340	4.293	4.411	1,191,381	4.3407	-1.60%
2000-09-08	0	9.350	9.300	9.400	9.250	9.400	402,000	3,742,100	9.3087	4.411	4.387	4.434	4.363	4.434	852,198	4.3911	-0.53%
2000-09-07	0	9.400	9.400	9.450	9.350	9.600	830,000	7,839,700	9.4454	4.434	4.434	4.458	4.411	4.529	1,759,513	4.4556	-1.57%
2000-09-06	0	9.550	9.550	9.600	9.500	9.700	1,258,000	12,053,400	9.5814	4.505	4.505	4.529	4.481	4.576	2,666,828	4.5198	0.00%
2000-09-05	0	9.550	9.550	9.600	9.500	9.650	770,400	7,354,400	9.5462	4.505	4.505	4.529	4.481	4.552	1,633,167	4.5032	-1.04%
2000-09-04	0	9.650	9.600	9.650	9.300	9.700	2,590,000	24,718,100	9.5437	4.552	4.529	4.552	4.387	4.576	5,490,527	4.5020	3.76%
2000-09-01	0	9.300	9.250	9.300	9.100	9.300	837,000	7,714,700	9.2171	4.387	4.363	4.387	4.293	4.387	1,774,352	4.3479	1.64%
2000-08-31	0	9.150	9.050	9.150	8.950	9.200	1,520,000	13,740,500	9.0398	4.316	4.269	4.316	4.222	4.340	3,222,240	4.2643	0.00%
2000-08-30	0	9.150	9.100	9.200	8.950	9.200	3,582,000	32,316,200	9.0218	4.316	4.293	4.340	4.222	4.340	7,593,463	4.2558	-0.54%
2000-08-29	0	9.200	9.200	9.250	9.200	9.400	1,166,000	10,849,500	9.3049	4.340	4.340	4.363	4.340	4.434	2,471,797	4.3893	-1.08%
2000-08-28	0	9.300	9.300	9.350	9.200	9.400	386,575	3,599,101	9.3102	4.387	4.387	4.411	4.340	4.434	819,498	4.3918	-1.06%
2000-08-25	0	9.400	9.400	9.450	9.250	9.700	1,428,290	13,465,939	9.4280	4.434	4.434	4.458	4.363	4.576	3,027,824	4.4474	-2.08%
2000-08-24	0	9.600	9.550	9.600	9.550	9.750	976,000	9,397,800	9.6289	4.529	4.505	4.529	4.505	4.599	2,069,017	4.5422	1.05%
2000-08-23	0	9.500	9.500	9.600	9.500	10.15	2,366,000	23,132,932	9.7772	4.481	4.481	4.529	4.481	4.788	5,015,671	4.6121	-5.94%
2000-08-22	0	10.10	10.10	10.15	10.00	10.35	3,154,000	31,850,400	10.098	4.764	4.764	4.788	4.717	4.882	6,686,148	4.7636	-1.94%
2000-08-21	0	10.30	10.25	10.35	10.20	10.40	330,000	3,401,400	10.307	4.859	4.835	4.882	4.812	4.906	699,565	4.8622	-0.48%
2000-08-18	0	10.35	10.30	10.40	10.30	10.60	1,037,000	10,834,800	10.448	4.882	4.859	4.906	4.859	5.000	2,198,331	4.9286	-1.90%
2000-08-17	0	10.55	10.50	10.55	10.40	10.80	2,440,000	25,814,500	10.580	4.977	4.953	4.977	4.906	5.095	5,172,543	4.9907	0.48%
2000-08-16	0	10.50	10.45	10.50	10.40	10.65	936,000	9,860,900	10.535	4.953	4.929	4.953	4.906	5.024	1,984,221	4.9697	0.48%
2000-08-15	0	10.45	10.40	10.45	10.40	10.65	956,000	10,007,500	10.468	4.929	4.906	4.929	4.906	5.024	2,026,619	4.9380	0.00%
2000-08-14	0	10.45	10.40	10.50	10.30	10.45	710,000	7,368,300	10.378	4.929	4.906	4.953	4.859	4.929	1,505,125	4.8955	0.48%
2000-08-11	0	10.40	10.30	10.40	10.20	10.40	972,000	10,014,000	10.302	4.906	4.859	4.906	4.812	4.906	2,060,538	4.8599	-1.89%
2000-08-10	0	10.60	10.50	10.60	10.40	10.60	830,000	8,751,200	10.544	5.000	4.953	5.000	4.906	5.000	1,759,513	4.9737	0.95%
2000-08-09	0	10.50	10.45	10.50	10.40	10.70	820,000	8,603,300	10.492	4.953	4.929	4.953	4.906	5.047	1,738,314	4.9492	-1.87%
2000-08-08	0	10.70	10.60	10.70	10.55	11.00	1,171,000	12,540,300	10.709	5.047	5.000	5.047	4.977	5.189	2,482,397	5.0517	-1.83%
2000-08-07	0	10.90	10.85	10.90	10.60	11.10	1,610,000	17,544,200	10.897	5.142	5.118	5.142	5.000	5.236	3,413,031	5.1404	1.87%
2000-08-04	0	10.70	10.70	10.75	10.60	10.90	654,000	7,021,200	10.736	5.047	5.047	5.071	5.000	5.142	1,386,411	5.0643	-0.93%
2000-08-03	0	10.80	10.70	10.80	10.60	10.95	1,624,000	17,415,700	10.724	5.095	5.047	5.095	5.000	5.165	3,442,709	5.0587	0.00%
2000-08-02	0	10.80	10.80	10.85	10.30	10.85	2,368,000	25,328,000	10.696	5.095	5.095	5.118	4.859	5.118	5,019,911	5.0455	3.35%
2000-08-01	0	10.45	10.40	10.45	10.05	10.65	1,306,000	13,511,450	10.346	4.929	4.906	4.929	4.741	5.024	2,768,583	4.8803	2.96%
2000-07-31	0	10.15	10.05	10.15	9.700	10.20	1,259,000	12,634,500	10.035	4.788	4.741	4.788	4.576	4.812	2,668,947	4.7339	-0.49%
2000-07-28	0	10.20	10.15	10.20	9.950	10.50	1,422,000	14,456,200	10.166	4.812	4.788	4.812	4.694	4.953	3,014,490	4.7956	-2.86%
2000-07-27	0	10.50	10.50	10.60	10.40	10.70	1,420,000	14,959,600	10.535	4.953	4.953	5.000	4.906	5.047	3,010,251	4.9696	-0.94%
2000-07-26	0	10.60	10.60	10.65	10.55	10.90	1,278,000	13,678,700	10.703	5.000	5.000	5.024	4.977	5.142	2,709,225	5.0489	-0.93%
2000-07-25	0	10.70	10.65	10.70	10.60	11.10	1,682,000	18,185,880	10.812	5.047	5.024	5.047	5.000	5.236	3,565,663	5.1003	-3.60%
2000-07-24	0	11.10	11.00	11.10	10.90	11.50	5,140,185	57,120,354	11.113	5.236	5.189	5.236	5.142	5.425	10,896,651	5.2420	2.30%
2000-07-21	0	10.85	10.85	10.90	10.40	11.00	10,206,950	109,760,370	10.753	5.118	5.118	5.142	4.906	5.189	21,637,660	5.0727	6.90%
2000-07-20	0	10.15	10.05	10.15	9.650	10.30	2,556,000	25,694,600	10.053	4.788	4.741	4.788	4.552	4.859	5,418,451	4.7421	5.73%
2000-07-19	0	9.600	9.550	9.650	9.500	9.650	606,000	5,805,900	9.5807	4.529	4.505	4.552	4.481	4.552	1,284,656	4.5194	0.52%
2000-07-18	0	9.550	9.500	9.550	9.300	9.600	574,000	5,455,000	9.5035	4.505	4.481	4.505	4.387	4.529	1,216,820	4.4830	0.53%
2000-07-17	0	9.500	9.500	9.550	9.500	9.950	1,148,000	11,074,800	9.6470	4.481	4.481	4.505	4.481	4.694	2,433,639	4.5507	-3.06%
2000-07-14	0	9.800	9.800	9.850	9.700	10.10	1,444,000	14,298,900	9.9023	4.623	4.623	4.646	4.576	4.764	3,061,128	4.6711	-1.01%
2000-07-13	0	9.900	9.900	9.950	9.850	10.40	2,400,000	24,207,500	10.086	4.670	4.670	4.694	4.646	4.906	5,087,747	4.7580	-3.41%
2000-07-12	0	10.25	10.15	10.25	10.10	10.45	9,156,000	94,422,700	10.313	4.835	4.788	4.835	4.764	4.929	19,409,756	4.8647	0.99%
2000-07-11	0	10.15	10.15	10.20	9.200	10.25	6,041,000	59,855,450	9.9082	4.788	4.788	4.812	4.340	4.835	12,806,284	4.6739	9.14%
2000-07-10	0	9.300	9.300	9.350	9.250	9.450	1,438,000	13,466,400	9.3647	4.387	4.387	4.411	4.363	4.458	3,048,409	4.4175	1.09%
2000-07-07	0	9.200	9.150	9.250	9.100	9.300	520,000	4,774,300	9.1813	4.340	4.316	4.363	4.293	4.387	1,102,345	4.3310	0.55%
2000-07-06	0	9.150	9.100	9.150	9.100	9.500	1,588,000	14,708,400	9.2622	4.316	4.293	4.316	4.293	4.481	3,366,393	4.3692	-1.08%
2000-07-05	0	9.250	9.200	9.300	9.200	9.500	2,236,000	20,843,000	9.3216	4.363	4.340	4.387	4.340	4.481	4,740,085	4.3972	1.09%
2000-07-04	0	9.150	9.100	9.150	8.850	9.150	952,000	8,619,800	9.0544	4.316	4.293	4.316	4.175	4.316	2,018,140	4.2712	2.81%
2000-07-03	0	8.900	8.900	9.000	8.900	9.150	722,000	6,503,500	9.0076	4.198	4.198	4.245	4.198	4.316	1,530,564	4.2491	-3.26%
2000-06-30	0	9.200	9.050	9.250	8.800	9.200	814,000	7,242,300	8.8972	4.340	4.269	4.363	4.151	4.340	1,725,594	4.1970	2.22%
2000-06-29	0	9.000	9.000	9.050	9.000	9.200	626,000	5,663,800	9.0476	4.245	4.245	4.269	4.245	4.340	1,327,054	4.2679	-1.64%
2000-06-28	0	9.150	9.050	9.200	8.850	9.200	1,265,000	11,431,700	9.0369	4.316	4.269	4.340	4.175	4.340	2,681,667	4.2629	-0.54%
2000-06-27	0	9.200	9.200	9.250	9.000	9.500	1,520,000	13,935,700	9.1682	4.340	4.340	4.363	4.245	4.481	3,222,240	4.3248	-1.08%
2000-06-26	0	9.300	9.250	9.300	9.250	9.550	830,000	7,738,500	9.3235	4.387	4.363	4.387	4.363	4.505	1,759,513	4.3981	-1.06%
2000-06-23	0	9.400	9.400	9.450	9.300	9.700	2,049,000	19,388,000	9.4622	4.434	4.434	4.458	4.387	4.576	4,343,664	4.4635	-1.05%
2000-06-22	0	9.500	9.450	9.500	9.350	9.650	2,472,000	23,506,700	9.5092	4.481	4.458	4.481	4.411	4.552	5,240,380	4.4857	-1.04%
2000-06-21	0	9.600	9.550	9.600	9.500	9.950	3,358,000	32,394,500	9.6470	4.529	4.505	4.529	4.481	4.694	7,118,607	4.5507	-3.52%
2000-06-20	0	9.950	9.900	9.950	9.150	10.00	12,954,000	125,608,300	9.6965	4.694	4.670	4.694	4.316	4.717	27,461,116	4.5740	8.74%
2000-06-19	0	9.150	9.100	9.150	8.500	9.200	5,145,000	46,223,850	8.9842	4.316	4.293	4.316	4.010	4.340	10,906,858	4.2381	7.02%
2000-06-16	0	8.550	8.500	8.550	8.200	8.600	3,514,000	29,574,100	8.4161	4.033	4.010	4.033	3.868	4.057	7,449,310	3.9700	4.91%
2000-06-15	0	8.150	8.150	8.200	7.950	8.200	1,458,000	11,826,200	8.1112	3.845	3.845	3.868	3.750	3.868	3,090,807	3.8263	0.62%
2000-06-14	0	8.100	8.050	8.100	7.950	8.150	495,000	3,975,800	8.0319	3.821	3.797	3.821	3.750	3.845	1,049,348	3.7888	1.25%
2000-06-13	0	8.000	7.950	8.100	7.950	8.250	702,000	5,672,200	8.0801	3.774	3.750	3.821	3.750	3.892	1,488,166	3.8115	-1.84%
2000-06-12	0	8.150	8.100	8.200	8.100	8.350	558,000	4,593,600	8.2323	3.845	3.821	3.868	3.821	3.939	1,182,901	3.8833	-0.61%
2000-06-09	0	8.200	8.200	8.250	8.200	8.300	686,000	5,630,100	8.2071	3.868	3.868	3.892	3.868	3.915	1,454,248	3.8715	0.00%
2000-06-08	0	8.200	8.200	8.250	8.200	8.400	684,000	5,663,100	8.2794	3.868	3.868	3.892	3.868	3.962	1,450,008	3.9056	-1.20%
2000-06-07	0	8.450	8.450	8.500	8.250	8.600	1,476,000	12,454,600	8.4381	3.915	3.915	3.938	3.823	3.985	3,185,512	3.9098	1.81%
2000-06-05	0	8.300	8.200	8.300	8.200	8.350	1,881,222	15,533,176	8.2570	3.846	3.799	3.846	3.799	3.869	4,060,065	3.8258	0.61%
2000-06-02	0	8.250	8.200	8.300	7.800	8.300	1,338,000	10,774,300	8.0525	3.823	3.799	3.846	3.614	3.846	2,887,680	3.7311	3.77%
2000-06-01	0	7.950	7.900	7.950	7.700	8.000	1,714,000	13,397,700	7.8166	3.684	3.660	3.684	3.568	3.707	3,699,165	3.6218	0.63%
2000-05-31	0	7.900	7.900	8.000	7.800	8.000	1,684,222	13,297,465	7.8953	3.660	3.660	3.707	3.614	3.707	3,634,898	3.6583	-1.25%
2000-05-30	0	8.000	7.900	8.000	7.850	8.150	768,000	6,098,600	7.9409	3.707	3.660	3.707	3.637	3.776	1,657,502	3.6794	-1.84%
2000-05-29	0	8.150	8.100	8.150	7.850	8.200	531,000	4,226,750	7.9600	3.776	3.753	3.776	3.637	3.799	1,146,007	3.6882	2.52%
2000-05-26	0	7.950	7.900	8.000	7.800	8.000	981,000	7,739,100	7.8890	3.684	3.660	3.707	3.614	3.707	2,117,200	3.6553	-1.85%
2000-05-25	0	8.100	8.100	8.200	8.000	8.400	1,174,000	9,633,900	8.2060	3.753	3.753	3.799	3.707	3.892	2,533,734	3.8023	-1.22%
2000-05-24	0	8.200	8.200	8.250	8.200	8.350	1,274,000	10,535,400	8.2695	3.799	3.799	3.823	3.799	3.869	2,749,555	3.8317	-3.53%
2000-05-23	0	8.500	8.450	8.550	8.350	8.600	306,000	2,588,600	8.4595	3.938	3.915	3.962	3.869	3.985	660,411	3.9197	0.59%
2000-05-22	0	8.450	8.450	8.550	8.450	8.600	360,000	3,063,300	8.5092	3.915	3.915	3.962	3.915	3.985	776,954	3.9427	-3.98%
2000-05-19	0	8.800	8.650	8.800	8.400	8.800	1,374,655	11,989,868	8.7221	4.077	4.008	4.077	3.892	4.077	2,966,789	4.0414	2.92%
2000-05-18	0	8.550	8.550	8.700	8.500	8.750	1,502,000	13,003,900	8.6577	3.962	3.962	4.031	3.938	4.054	3,241,626	4.0115	-0.58%
2000-05-17	0	8.600	8.600	8.650	8.450	8.850	992,000	8,582,000	8.6512	3.985	3.985	4.008	3.915	4.101	2,140,940	4.0085	-1.71%
2000-05-16	0	8.750	8.750	8.800	8.500	8.900	1,481,000	12,887,700	8.7020	4.054	4.054	4.077	3.938	4.124	3,196,303	4.0321	3.55%
2000-05-15	0	8.450	8.450	8.500	8.150	8.500	1,558,191	13,038,966	8.3680	3.915	3.915	3.938	3.776	3.938	3,362,897	3.8773	3.68%
2000-05-12	0	8.150	8.150	8.200	7.800	8.200	600,000	4,806,900	8.0115	3.776	3.776	3.799	3.614	3.799	1,294,924	3.7121	3.16%
2000-05-10	0	7.900	7.900	7.950	7.850	8.100	530,000	4,206,300	7.9364	3.660	3.660	3.684	3.637	3.753	1,143,849	3.6773	-1.86%
2000-05-09	0	8.050	8.050	8.100	8.000	8.200	410,000	3,311,000	8.0756	3.730	3.730	3.753	3.707	3.799	884,864	3.7418	-1.23%
2000-05-08	0	8.150	8.150	8.200	8.150	8.300	562,000	4,610,200	8.2032	3.776	3.776	3.799	3.776	3.846	1,212,912	3.8009	-1.81%
2000-05-05	0	8.300	8.300	8.350	8.250	8.400	552,000	4,590,900	8.3168	3.846	3.846	3.869	3.823	3.892	1,191,330	3.8536	-1.19%
2000-05-04	0	8.400	8.400	8.450	8.250	8.450	580,000	4,838,900	8.3429	3.892	3.892	3.915	3.823	3.915	1,251,760	3.8657	0.00%
2000-05-03	0	8.400	8.350	8.450	8.350	8.600	501,000	4,229,683	8.4425	3.892	3.869	3.915	3.869	3.985	1,081,261	3.9118	-2.33%
2000-05-02	0	8.600	8.650	8.700	8.450	8.650	768,000	6,540,588	8.5164	3.985	4.008	4.031	3.915	4.008	1,657,502	3.9461	1.18%
2000-04-28	0	8.500	8.500	8.550	8.400	8.500	713,000	6,029,400	8.4564	3.938	3.938	3.962	3.892	3.938	1,538,801	3.9182	1.19%
2000-04-27	0	8.400	8.350	8.400	8.200	8.500	724,000	6,068,900	8.3825	3.892	3.869	3.892	3.799	3.938	1,562,541	3.8840	0.00%
2000-04-26	0	8.400	8.350	8.400	8.350	8.600	804,000	6,793,000	8.4490	3.892	3.869	3.892	3.869	3.985	1,735,198	3.9148	-0.59%
2000-04-25	0	8.450	8.350	8.450	8.400	8.900	1,371,000	11,790,524	8.5999	3.915	3.869	3.915	3.892	4.124	2,958,901	3.9848	-2.87%
2000-04-20	0	8.700	8.650	8.700	8.400	8.700	1,886,000	16,248,100	8.6151	4.031	4.008	4.031	3.892	4.031	4,070,377	3.9918	1.16%
2000-04-19	0	8.600	8.550	8.600	8.550	9.100	4,881,218	42,886,997	8.7861	3.985	3.962	3.985	3.962	4.216	10,534,674	4.0710	2.99%
2000-04-18	0	8.350	8.300	8.350	8.200	8.600	3,652,000	30,491,300	8.3492	3.869	3.846	3.869	3.799	3.985	7,881,769	3.8686	1.83%
2000-04-17	0	8.200	8.200	8.250	8.100	8.500	2,542,000	21,084,800	8.2946	3.799	3.799	3.823	3.753	3.938	5,486,160	3.8433	-9.39%
2000-04-14	0	9.050	9.050	9.100	8.500	9.150	1,300,000	11,545,700	8.8813	4.193	4.193	4.216	3.938	4.240	2,805,668	4.1151	5.85%
2000-04-13	0	8.550	8.550	8.600	8.550	8.700	1,086,000	9,320,700	8.5826	3.962	3.962	3.985	3.962	4.031	2,343,812	3.9767	-2.84%
2000-04-12	0	8.800	8.800	8.850	8.700	8.900	870,200	7,633,020	8.7716	4.077	4.077	4.101	4.031	4.124	1,878,071	4.0643	1.15%
2000-04-11	0	8.700	8.650	8.700	8.550	8.900	786,000	6,823,500	8.6813	4.031	4.008	4.031	3.962	4.124	1,696,350	4.0225	-1.69%
2000-04-10	0	8.850	8.750	8.850	8.750	9.100	623,751	5,542,846	8.8863	4.101	4.054	4.101	4.054	4.216	1,346,183	4.1175	-2.21%
2000-04-07	0	9.050	9.050	9.100	8.800	9.100	834,000	7,528,500	9.0270	4.193	4.193	4.216	4.077	4.216	1,799,944	4.1826	3.43%
2000-04-06	0	8.750	8.750	8.800	8.650	8.900	650,000	5,723,600	8.8055	4.054	4.054	4.077	4.008	4.124	1,402,834	4.0800	-0.57%
2000-04-05	0	8.800	8.750	8.800	8.650	9.000	1,964,000	17,177,400	8.7461	4.077	4.054	4.077	4.008	4.170	4,238,717	4.0525	-2.22%
2000-04-03	0	9.000	9.000	9.050	9.000	9.300	520,000	4,735,100	9.1060	4.170	4.170	4.193	4.170	4.309	1,122,267	4.2192	-3.74%
2000-03-31	0	9.350	9.350	9.400	9.200	9.400	334,000	3,123,600	9.3521	4.332	4.332	4.355	4.263	4.355	720,841	4.3333	0.54%
2000-03-30	0	9.300	9.250	9.300	9.250	9.450	728,000	6,817,500	9.3647	4.309	4.286	4.309	4.286	4.379	1,571,174	4.3391	-0.53%
2000-03-29	0	9.350	9.350	9.400	9.300	9.600	1,400,000	13,177,900	9.4128	4.332	4.332	4.355	4.309	4.448	3,021,489	4.3614	-3.61%
2000-03-28	0	9.700	9.650	9.700	9.600	9.900	1,684,000	16,344,700	9.7059	4.494	4.471	4.494	4.448	4.587	3,634,419	4.4972	-2.02%
2000-03-27	0	9.900	9.900	10.00	9.900	10.10	1,356,000	13,554,680	9.9961	4.587	4.587	4.633	4.587	4.680	2,926,527	4.6317	-1.00%
2000-03-24	0	10.00	10.00	10.10	10.00	10.15	1,350,900	13,619,820	10.082	4.633	4.633	4.680	4.633	4.703	2,915,521	4.6715	-0.50%
2000-03-23	0	10.05	10.05	10.10	10.05	10.40	616,000	6,232,600	10.118	4.657	4.657	4.680	4.657	4.819	1,329,455	4.6881	-2.43%
2000-03-22	0	10.30	10.25	10.30	10.25	10.40	1,040,000	10,700,000	10.288	4.772	4.749	4.772	4.749	4.819	2,244,534	4.7671	0.49%
2000-03-21	0	10.25	10.25	10.30	10.00	10.50	1,666,000	16,990,800	10.199	4.749	4.749	4.772	4.633	4.865	3,595,571	4.7255	-0.49%
2000-03-20	0	10.30	10.25	10.30	9.850	10.40	2,182,000	22,349,700	10.243	4.772	4.749	4.772	4.564	4.819	4,709,206	4.7460	-0.48%
2000-03-17	0	10.35	10.30	10.35	10.05	10.40	3,351,000	34,396,900	10.265	4.796	4.772	4.796	4.657	4.819	7,232,149	4.7561	3.50%
2000-03-16	0	10.00	10.00	10.05	9.850	10.10	2,335,700	23,317,130	9.9829	4.633	4.633	4.657	4.564	4.680	5,040,922	4.6256	-0.50%
2000-03-15	0	10.05	10.00	10.10	9.800	10.10	1,514,000	15,105,900	9.9775	4.657	4.633	4.680	4.541	4.680	3,267,524	4.6230	0.00%
2000-03-14	0	10.05	10.00	10.10	9.800	10.30	2,834,000	28,556,600	10.076	4.657	4.633	4.680	4.541	4.772	6,116,356	4.6689	-1.95%
2000-03-13	0	10.25	10.20	10.30	9.800	10.50	5,636,000	57,591,500	10.219	4.749	4.726	4.772	4.541	4.865	12,163,649	4.7347	2.50%
2000-03-10	0	10.00	9.950	10.00	9.300	10.30	2,112,000	20,871,800	9.8825	4.633	4.610	4.633	4.309	4.772	4,558,131	4.5790	1.01%
2000-03-09	0	9.900	9.800	9.900	9.750	10.40	1,262,000	12,593,200	9.9788	4.587	4.541	4.587	4.518	4.819	2,723,656	4.6236	-2.46%
2000-03-08	0	10.15	10.15	10.25	9.100	10.40	2,458,000	24,889,900	10.126	4.703	4.703	4.749	4.216	4.819	5,304,871	4.6919	5.73%
2000-03-07	0	9.600	9.600	-	9.300	9.750	1,370,000	12,930,000	9.4380	4.448	4.448	-	4.309	4.518	2,956,742	4.3731	1.59%
2000-03-06	0	9.450	9.450	9.500	9.100	9.600	2,542,000	23,763,816	9.3485	4.379	4.379	4.402	4.216	4.448	5,486,160	4.3316	3.85%
2000-03-03	0	9.100	9.050	9.100	8.700	9.400	4,025,000	36,086,000	8.9655	4.216	4.193	4.216	4.031	4.355	8,686,779	4.1541	3.41%
2000-03-02	0	8.800	8.750	8.850	8.700	9.050	928,000	8,191,500	8.8270	4.077	4.054	4.101	4.031	4.193	2,002,815	4.0900	-1.12%
2000-03-01	0	8.900	8.900	8.950	8.700	9.100	1,343,000	11,935,100	8.8869	4.124	4.124	4.147	4.031	4.216	2,898,471	4.1177	1.14%
2000-02-29	0	8.800	8.750	8.800	8.750	9.200	1,910,000	17,100,200	8.9530	4.077	4.054	4.077	4.054	4.263	4,122,174	4.1483	-1.12%
2000-02-28	0	8.900	8.850	8.900	8.800	9.400	1,754,000	15,802,700	9.0095	4.124	4.101	4.124	4.077	4.355	3,785,493	4.1745	-5.82%
2000-02-25	0	9.450	9.400	9.500	9.350	9.700	1,264,000	11,933,500	9.4411	4.379	4.355	4.402	4.332	4.494	2,727,972	4.3745	-3.57%
2000-02-24	0	9.800	9.800	9.850	9.700	10.10	1,120,000	11,121,900	9.9303	4.541	4.541	4.564	4.494	4.680	2,417,191	4.6012	-2.49%
2000-02-23	0	10.05	10.00	10.05	9.900	10.40	910,000	9,219,800	10.132	4.657	4.633	4.657	4.587	4.819	1,963,968	4.6945	-0.50%
2000-02-22	0	10.10	10.10	10.15	9.800	10.40	1,566,000	15,730,400	10.045	4.680	4.680	4.703	4.541	4.819	3,379,751	4.6543	-0.49%
2000-02-21	0	10.15	10.15	10.20	10.05	10.70	1,532,000	15,779,600	10.300	4.703	4.703	4.726	4.657	4.958	3,306,372	4.7725	-3.33%
2000-02-18	0	10.50	10.50	10.55	10.30	11.00	2,843,000	30,057,050	10.572	4.865	4.865	4.888	4.772	5.097	6,135,780	4.8987	1.94%
2000-02-17	0	10.30	10.30	10.35	10.20	10.45	1,236,000	12,749,200	10.315	4.772	4.772	4.796	4.726	4.842	2,667,543	4.7794	0.00%
2000-02-16	0	10.30	10.25	10.30	10.20	10.50	1,478,000	15,239,700	10.311	4.772	4.749	4.772	4.726	4.865	3,189,829	4.7776	0.98%
2000-02-15	0	10.20	10.05	10.25	10.00	10.45	2,892,000	29,714,100	10.275	4.726	4.657	4.749	4.633	4.842	6,241,532	4.7607	2.00%
2000-02-14	0	10.00	10.00	10.10	10.00	10.70	4,502,000	46,364,800	10.299	4.633	4.633	4.680	4.633	4.958	9,716,244	4.7719	-6.54%
2000-02-11	0	10.70	10.75	10.80	10.10	10.95	3,508,000	37,523,500	10.697	4.958	4.981	5.004	4.680	5.074	7,570,987	4.9562	5.94%
2000-02-10	0	10.10	10.05	10.10	9.950	10.40	2,144,525	21,749,193	10.142	4.680	4.657	4.680	4.610	4.819	4,628,327	4.6991	-2.88%
2000-02-09	0	10.40	10.40	10.45	10.30	10.65	2,227,000	23,341,800	10.481	4.819	4.819	4.842	4.772	4.935	4,806,325	4.8565	-2.35%
2000-02-08	0	10.65	10.55	10.65	10.60	11.00	946,000	10,144,200	10.723	4.935	4.888	4.935	4.911	5.097	2,041,663	4.9686	-2.29%
2000-02-03	0	10.90	10.85	10.90	10.80	10.95	1,784,000	19,388,200	10.868	5.050	5.027	5.050	5.004	5.074	3,850,240	5.0356	0.46%
2000-02-02	0	10.85	10.80	10.90	10.80	11.30	2,367,000	26,120,100	11.035	5.027	5.004	5.050	5.004	5.236	5,108,474	5.1131	-3.56%
2000-02-01	0	11.25	11.15	11.25	11.10	11.25	1,272,000	14,230,500	11.188	5.213	5.166	5.213	5.143	5.213	2,745,238	5.1837	0.45%
2000-01-31	0	11.20	11.10	11.25	10.80	11.30	1,372,000	15,205,500	11.083	5.189	5.143	5.213	5.004	5.236	2,961,059	5.1352	0.90%
2000-01-28	0	11.10	11.10	11.15	10.90	11.30	3,208,000	35,538,800	11.078	5.143	5.143	5.166	5.050	5.236	6,923,525	5.1330	1.83%
2000-01-27	0	10.90	10.85	10.95	10.60	11.05	3,436,000	37,607,100	10.945	5.050	5.027	5.074	4.911	5.120	7,415,596	5.0714	2.35%
2000-01-26	0	10.65	10.65	10.70	10.60	10.90	1,474,000	15,854,500	10.756	4.935	4.935	4.958	4.911	5.050	3,181,196	4.9838	-0.47%
2000-01-25	0	10.70	10.70	10.75	10.70	11.10	2,858,000	30,996,900	10.846	4.958	4.958	4.981	4.958	5.143	6,168,153	5.0253	-1.83%
2000-01-24	0	10.90	10.85	10.90	10.75	11.10	3,994,000	43,619,340	10.921	5.050	5.027	5.050	4.981	5.143	8,619,875	5.0603	-1.36%
2000-01-21	0	11.05	11.00	11.10	11.00	11.20	1,076,000	11,885,300	11.046	5.120	5.097	5.143	5.097	5.189	2,322,230	5.1181	-0.45%
2000-01-20	0	11.10	11.10	11.15	11.05	11.40	760,000	8,501,900	11.187	5.143	5.143	5.166	5.120	5.282	1,640,237	5.1833	-0.89%
2000-01-19	0	11.20	11.15	11.20	11.15	11.45	864,000	9,727,100	11.258	5.189	5.166	5.189	5.166	5.305	1,864,690	5.2165	-1.32%
2000-01-18	0	11.35	11.35	11.40	11.35	11.55	406,000	4,645,300	11.442	5.259	5.259	5.282	5.259	5.352	876,232	5.3015	-1.30%
2000-01-17	0	11.50	11.45	11.55	11.30	11.65	823,480	9,487,924	11.522	5.328	5.305	5.352	5.236	5.398	1,777,240	5.3386	0.00%
2000-01-14	0	11.50	11.45	11.50	11.40	11.70	1,156,000	13,380,400	11.575	5.328	5.305	5.328	5.282	5.421	2,494,886	5.3631	-0.43%
2000-01-13	0	11.55	11.55	11.60	11.50	11.80	1,554,000	18,010,000	11.589	5.352	5.352	5.375	5.328	5.468	3,353,852	5.3699	-1.28%
2000-01-12	0	11.70	11.65	11.70	11.55	12.15	1,069,000	12,601,200	11.788	5.421	5.398	5.421	5.352	5.630	2,307,122	5.4619	-0.85%
2000-01-11	0	11.80	11.80	11.85	11.70	12.30	1,934,000	23,145,600	11.968	5.468	5.468	5.491	5.421	5.699	4,173,971	5.5452	-2.07%
2000-01-10	0	12.05	12.00	12.05	11.95	12.60	4,514,500	55,327,150	12.255	5.583	5.560	5.583	5.537	5.838	9,743,221	5.6785	0.84%
2000-01-07	0	11.95	11.95	12.00	11.40	12.20	5,320,000	63,137,376	11.868	5.537	5.537	5.560	5.282	5.653	11,481,656	5.4990	8.64%
2000-01-06	0	11.00	10.70	11.00	10.60	11.80	4,819,000	54,628,900	11.336	5.097	4.958	5.097	4.911	5.468	10,400,395	5.2526	-4.76%
2000-01-05	0	11.55	11.50	11.55	11.30	11.85	4,016,000	46,666,300	11.620	5.352	5.328	5.352	5.236	5.491	8,667,356	5.3841	-4.94%
2000-01-04	0	12.15	12.10	12.20	11.95	12.70	5,428,000	66,771,400	12.301	5.630	5.607	5.653	5.537	5.885	11,714,743	5.6998	-0.82%
2000-01-03	0	12.25	12.20	12.30	12.15	12.55	1,612,000	19,952,200	12.377	5.676	5.653	5.699	5.630	5.815	3,479,028	5.7350	0.00%
1999-12-30	0	12.25	12.25	12.30	12.05	12.45	1,952,000	23,894,100	12.241	5.676	5.676	5.699	5.583	5.769	4,212,818	5.6718	-1.21%
1999-12-29	0	12.40	12.25	12.40	12.00	13.20	2,654,000	33,104,000	12.473	5.746	5.676	5.746	5.560	6.116	5,727,879	5.7795	-2.75%
1999-12-28	0	12.75	12.80	12.85	11.80	12.80	3,382,000	41,452,300	12.257	5.908	5.931	5.954	5.468	5.931	7,299,053	5.6791	6.69%
1999-12-24	0	11.95	11.85	11.90	11.75	11.95	564,000	6,681,274	11.846	5.537	5.491	5.514	5.444	5.537	1,217,228	5.4889	2.14%
1999-12-23	0	11.70	11.65	11.70	11.55	12.30	1,542,000	18,307,500	11.873	5.421	5.398	5.421	5.352	5.699	3,327,954	5.5011	-0.43%
1999-12-22	0	11.75	11.65	11.75	11.55	11.85	1,624,000	19,049,200	11.730	5.444	5.398	5.444	5.352	5.491	3,504,927	5.4350	-0.42%
1999-12-21	0	11.80	11.80	11.85	11.70	11.95	790,000	9,339,100	11.822	5.468	5.468	5.491	5.421	5.537	1,704,983	5.4775	-0.84%
1999-12-20	0	11.90	11.90	11.95	11.85	12.20	1,186,000	14,142,000	11.924	5.514	5.514	5.537	5.491	5.653	2,559,632	5.5250	-1.65%
1999-12-17	0	12.10	12.10	12.15	12.05	12.50	832,000	10,140,000	12.188	5.607	5.607	5.630	5.583	5.792	1,795,627	5.6471	-1.22%
1999-12-16	0	12.25	12.25	12.30	11.95	12.30	1,504,000	18,352,900	12.203	5.676	5.676	5.699	5.537	5.699	3,245,942	5.6541	2.51%
1999-12-15	0	11.95	11.95	12.00	11.80	12.15	1,408,000	16,811,200	11.940	5.537	5.537	5.560	5.468	5.630	3,038,754	5.5323	-0.83%
1999-12-14	0	12.05	12.05	12.10	12.00	12.45	2,127,000	26,028,800	12.237	5.583	5.583	5.607	5.560	5.769	4,590,504	5.6701	-0.82%
1999-12-13	0	12.15	12.15	12.20	12.10	12.60	2,382,000	29,382,600	12.335	5.630	5.630	5.653	5.607	5.838	5,140,847	5.7155	-1.22%
1999-12-10	0	12.30	12.30	12.40	12.25	12.60	1,855,630	23,053,618	12.424	5.699	5.699	5.746	5.676	5.838	4,004,832	5.7565	0.41%
1999-12-09	0	12.25	12.00	12.45	12.20	12.75	2,651,000	33,210,116	12.527	5.676	5.560	5.769	5.653	5.908	5,721,404	5.8045	-2.00%
1999-12-08	0	12.50	12.45	12.50	12.25	12.70	2,191,000	27,435,100	12.522	5.792	5.769	5.792	5.676	5.885	4,728,630	5.8019	0.81%
1999-12-07	0	12.40	12.25	12.30	12.30	13.05	3,712,000	47,113,154	12.692	5.746	5.676	5.699	5.699	6.047	8,011,261	5.8809	-1.20%
1999-12-06	0	12.55	12.45	12.50	12.30	12.75	3,660,000	46,065,900	12.586	5.815	5.769	5.792	5.699	5.908	7,899,034	5.8318	3.72%
1999-12-03	0	12.10	12.10	12.15	11.75	12.35	2,823,000	33,894,250	12.006	5.607	5.607	5.630	5.444	5.722	6,092,616	5.5632	2.54%
1999-12-02	0	11.80	11.70	11.80	11.60	12.10	2,590,000	30,593,600	11.812	5.468	5.421	5.468	5.375	5.607	5,589,754	5.4732	0.85%
1999-12-01	0	11.70	11.65	11.75	11.70	12.05	2,453,000	29,148,100	11.883	5.421	5.398	5.444	5.421	5.583	5,294,080	5.5058	-2.90%
1999-11-30	0	12.05	12.00	12.05	11.40	12.15	3,104,000	36,311,900	11.698	5.583	5.560	5.583	5.282	5.630	6,699,072	5.4204	2.99%
1999-11-29	0	11.70	11.65	11.70	11.60	12.20	3,616,000	42,513,000	11.757	5.421	5.398	5.421	5.375	5.653	7,804,073	5.4475	-2.90%
1999-11-26	0	12.05	12.00	12.10	12.05	12.80	2,024,000	24,877,400	12.291	5.583	5.560	5.607	5.583	5.931	4,368,209	5.6951	-3.60%
1999-11-25	0	12.50	12.55	12.60	12.50	13.20	1,946,000	24,834,200	12.762	5.792	5.815	5.838	5.792	6.116	4,199,869	5.9131	-4.58%
1999-11-24	0	13.10	13.05	13.10	12.95	13.30	1,138,000	14,945,800	13.133	6.070	6.047	6.070	6.000	6.163	2,456,039	6.0853	-0.38%
1999-11-23	0	13.15	13.15	13.20	13.05	13.55	1,260,000	16,657,800	13.220	6.093	6.093	6.116	6.047	6.278	2,719,340	6.1257	-2.23%
1999-11-22	0	13.45	13.45	13.50	13.45	13.90	1,074,000	14,684,500	13.673	6.232	6.232	6.255	6.232	6.441	2,317,913	6.3352	-0.74%
1999-11-19	0	13.55	13.50	13.55	13.40	13.80	1,380,000	18,726,370	13.570	6.278	6.255	6.278	6.209	6.394	2,978,324	6.2876	1.12%
1999-11-18	0	13.40	13.35	13.40	13.25	13.70	2,742,000	36,799,300	13.421	6.209	6.186	6.209	6.139	6.348	5,917,801	6.2184	1.52%
1999-11-17	0	13.20	13.20	13.30	13.10	14.85	5,230,000	71,844,126	13.737	6.116	6.116	6.163	6.070	6.881	11,287,418	6.3650	-8.65%
1999-11-16	0	14.45	14.40	14.50	14.40	14.80	7,092,490	103,196,458	14.550	6.695	6.672	6.719	6.672	6.858	15,307,055	6.7418	0.70%
1999-11-15	0	14.35	14.25	14.40	13.00	14.40	6,850,200	94,741,560	13.830	6.649	6.603	6.672	6.024	6.672	14,784,143	6.4083	10.81%
1999-11-12	0	12.95	12.90	12.95	12.60	13.15	732,000	9,477,822	12.948	6.000	5.977	6.000	5.838	6.093	1,579,807	5.9994	-1.15%
1999-11-11	0	13.10	13.05	13.15	13.05	13.50	3,298,000	43,876,600	13.304	6.070	6.047	6.093	6.047	6.255	7,117,764	6.1644	-0.76%
1999-11-10	0	13.20	13.20	13.25	12.70	13.35	2,171,000	28,523,250	13.138	6.116	6.116	6.139	5.885	6.186	4,685,465	6.0876	4.35%
1999-11-09	0	12.65	12.60	12.65	12.60	12.80	758,000	9,618,300	12.689	5.861	5.838	5.861	5.838	5.931	1,635,920	5.8794	0.80%
1999-11-08	0	12.55	12.50	12.60	12.55	13.10	874,000	11,254,300	12.877	5.815	5.792	5.838	5.815	6.070	1,886,272	5.9664	-3.09%
1999-11-05	0	12.95	12.95	13.00	12.95	13.20	3,670,000	47,786,820	13.021	6.000	6.000	6.024	6.000	6.116	7,920,616	6.0332	-0.38%
1999-11-04	0	13.00	13.00	13.05	12.50	13.15	3,122,000	40,350,100	12.924	6.024	6.024	6.047	5.792	6.093	6,737,919	5.9885	4.42%
1999-11-03	0	12.45	12.40	12.50	12.45	12.80	1,141,000	14,403,740	12.624	5.769	5.746	5.792	5.769	5.931	2,462,513	5.8492	-0.80%
1999-11-02	0	12.55	12.55	12.65	12.55	13.10	528,000	6,806,800	12.892	5.815	5.815	5.861	5.815	6.070	1,139,533	5.9733	-4.56%
1999-11-01	0	13.15	12.90	13.15	12.50	13.20	2,334,000	30,456,700	13.049	6.093	5.977	6.093	5.792	6.116	5,037,253	6.0463	3.95%
1999-10-29	0	12.65	12.50	12.65	12.30	12.70	772,000	9,677,100	12.535	5.861	5.792	5.861	5.699	5.885	1,666,135	5.8081	3.69%
1999-10-28	0	12.20	12.15	12.20	12.15	12.45	510,000	6,305,300	12.363	5.653	5.630	5.653	5.630	5.769	1,100,685	5.7285	-0.41%
1999-10-27	0	12.25	12.20	12.30	12.00	12.25	807,000	9,774,800	12.113	5.676	5.653	5.699	5.560	5.676	1,741,672	5.6123	1.24%
1999-10-26	0	12.10	12.10	12.20	12.00	12.55	366,000	4,444,700	12.144	5.607	5.607	5.653	5.560	5.815	789,903	5.6269	-3.59%
1999-10-25	0	12.55	12.50	12.60	12.55	12.90	880,000	11,185,400	12.711	5.815	5.792	5.838	5.815	5.977	1,899,221	5.8895	0.40%
1999-10-22	0	12.50	12.50	12.60	12.15	12.90	1,202,000	14,878,500	12.378	5.792	5.792	5.838	5.630	5.977	2,594,164	5.7354	2.46%
1999-10-21	0	12.20	12.20	12.30	11.80	12.45	520,000	6,370,600	12.251	5.653	5.653	5.699	5.468	5.769	1,122,267	5.6765	4.72%
1999-10-20	0	11.65	11.65	12.00	11.65	12.10	498,000	5,959,600	11.967	5.398	5.398	5.560	5.398	5.607	1,074,787	5.5449	0.43%
1999-10-19	0	11.60	11.50	11.85	11.55	12.25	1,211,000	14,209,450	11.734	5.375	5.328	5.491	5.352	5.676	2,613,588	5.4368	-5.31%
1999-10-15	0	12.25	12.20	12.35	12.15	12.50	535,000	6,574,700	12.289	5.676	5.653	5.722	5.630	5.792	1,154,640	5.6942	-2.00%
1999-10-14	0	12.50	12.30	12.50	12.00	12.55	497,000	6,110,800	12.295	5.792	5.699	5.792	5.560	5.815	1,072,628	5.6970	2.88%
1999-10-13	0	12.15	12.15	12.20	12.10	12.40	1,406,000	17,191,620	12.227	5.630	5.630	5.653	5.607	5.746	3,034,438	5.6655	-3.19%
1999-10-12	0	12.55	12.55	12.60	12.45	12.80	986,000	12,453,300	12.630	5.815	5.815	5.838	5.769	5.931	2,127,991	5.8521	-1.95%
1999-10-11	0	12.80	12.75	12.85	12.75	13.05	1,036,000	13,344,800	12.881	5.931	5.908	5.954	5.908	6.047	2,235,902	5.9684	-1.92%
1999-10-08	0	13.05	13.00	13.05	12.85	13.10	1,398,525	18,159,638	12.985	6.047	6.024	6.047	5.954	6.070	3,018,305	6.0165	1.16%
1999-10-07	0	12.90	12.90	12.95	12.75	13.10	1,740,000	22,453,900	12.905	5.977	5.977	6.000	5.908	6.070	3,755,279	5.9793	1.18%
1999-10-06	0	12.75	12.75	12.90	12.70	13.30	2,126,000	27,617,906	12.991	5.908	5.908	5.977	5.885	6.163	4,588,346	6.0191	-1.16%
1999-10-05	0	12.90	12.90	13.00	12.70	13.00	705,000	9,068,250	12.863	5.977	5.977	6.024	5.885	6.024	1,521,535	5.9599	1.98%
1999-10-04	0	12.65	12.60	12.70	12.65	13.15	1,334,000	17,317,200	12.981	5.861	5.838	5.885	5.861	6.093	2,879,047	6.0149	-2.69%
1999-09-30	0	13.00	12.95	13.00	12.80	13.30	1,413,000	18,343,600	12.982	6.024	6.000	6.024	5.931	6.163	3,049,545	6.0152	-2.26%
1999-09-29	0	13.30	13.05	13.30	12.90	13.35	2,930,000	38,217,200	13.043	6.163	6.047	6.163	5.977	6.186	6,323,544	6.0436	-0.37%
1999-09-28	0	13.35	13.30	13.45	13.15	13.50	698,000	9,316,800	13.348	6.186	6.163	6.232	6.093	6.255	1,506,428	6.1847	1.52%
1999-09-27	0	13.15	13.10	13.25	13.10	13.55	1,387,000	18,421,900	13.282	6.093	6.070	6.139	6.070	6.278	2,993,432	6.1541	-2.59%
1999-09-24	0	13.50	13.40	13.60	13.25	13.95	1,845,000	25,094,280	13.601	6.255	6.209	6.302	6.139	6.464	3,981,890	6.3021	-3.23%
1999-09-23	0	13.95	13.95	14.00	13.95	14.20	540,000	7,601,990	14.078	6.464	6.464	6.487	6.464	6.580	1,165,431	6.5229	-0.36%
1999-09-22	0	14.10	14.00	14.15	14.00	14.40	1,938,800	27,555,020	14.212	6.487	6.441	6.510	6.441	6.625	4,214,218	6.5386	-3.09%
1999-09-21	0	14.55	14.50	14.60	14.45	14.85	729,000	10,674,250	14.642	6.694	6.671	6.717	6.648	6.832	1,584,570	6.7364	-0.34%
1999-09-20	0	14.60	14.55	14.60	14.40	15.00	832,000	12,140,400	14.592	6.717	6.694	6.717	6.625	6.901	1,808,453	6.7131	-2.34%
1999-09-17	0	14.95	14.85	14.95	14.50	15.00	1,273,000	18,845,800	14.804	6.878	6.832	6.878	6.671	6.901	2,767,021	6.8109	-0.33%
1999-09-15	0	15.00	15.00	15.05	14.85	15.15	1,176,000	17,618,600	14.982	6.901	6.901	6.924	6.832	6.970	2,556,179	6.8926	-2.28%
1999-09-14	0	15.35	15.30	15.35	15.15	15.45	1,478,000	22,663,600	15.334	7.062	7.039	7.062	6.970	7.108	3,212,613	7.0546	-0.65%
1999-09-13	0	15.45	15.45	15.50	15.25	15.70	2,620,000	40,416,400	15.426	7.108	7.108	7.131	7.016	7.223	5,694,889	7.0970	1.31%
1999-09-10	0	15.25	15.20	15.30	15.05	15.45	1,950,000	29,756,600	15.260	7.016	6.993	7.039	6.924	7.108	4,238,563	7.0204	0.99%
1999-09-09	0	15.10	15.15	15.20	14.60	15.20	1,740,000	26,174,000	15.043	6.947	6.970	6.993	6.717	6.993	3,782,102	6.9205	3.42%
1999-09-08	0	14.60	14.65	14.70	14.60	14.90	774,000	11,374,400	14.696	6.717	6.740	6.763	6.717	6.855	1,682,383	6.7609	-1.35%
1999-09-07	0	14.80	14.80	14.85	14.80	15.25	739,000	11,106,600	15.029	6.809	6.809	6.832	6.809	7.016	1,606,307	6.9144	-0.67%
1999-09-06	0	14.90	14.85	14.90	14.70	15.30	1,200,000	17,962,400	14.969	6.855	6.832	6.855	6.763	7.039	2,608,346	6.8865	-0.33%
1999-09-03	0	14.95	14.80	14.95	14.40	15.00	586,100	8,621,210	14.709	6.878	6.809	6.878	6.625	6.901	1,273,960	6.7673	-0.99%
1999-09-02	0	15.10	15.00	15.15	14.60	15.40	1,172,000	17,542,900	14.968	6.947	6.901	6.970	6.717	7.085	2,547,485	6.8864	-1.63%
1999-09-01	0	15.35	15.35	15.40	15.25	15.60	884,000	13,592,100	15.376	7.062	7.062	7.085	7.016	7.177	1,921,482	7.0738	-0.97%
1999-08-31	0	15.50	15.45	15.50	15.30	15.55	1,092,000	16,800,000	15.385	7.131	7.108	7.131	7.039	7.154	2,373,595	7.0779	0.00%
1999-08-30	0	15.50	15.45	15.50	15.50	15.85	1,705,839	26,803,205	15.713	7.131	7.108	7.131	7.131	7.292	3,707,849	7.2288	0.65%
1999-08-27	0	15.40	15.30	15.40	15.20	15.65	874,000	13,468,000	15.410	7.085	7.039	7.085	6.993	7.200	1,899,745	7.0894	-0.96%
1999-08-26	0	15.55	15.45	15.55	15.20	15.70	1,665,500	25,804,200	15.493	7.154	7.108	7.154	6.993	7.223	3,620,167	7.1279	2.64%
1999-08-25	0	15.15	15.10	15.15	14.70	15.15	1,225,500	18,315,350	14.945	6.970	6.947	6.970	6.763	6.970	2,663,774	6.8757	2.02%
1999-08-24	0	14.85	14.85	14.90	14.50	14.85	361,000	5,320,900	14.739	6.832	6.832	6.855	6.671	6.832	784,677	6.7810	1.02%
1999-08-23	0	14.70	14.60	14.80	14.45	15.30	1,660,000	24,770,050	14.922	6.763	6.717	6.809	6.648	7.039	3,608,212	6.8649	-1.67%
1999-08-20	0	14.95	14.90	15.00	14.70	15.20	2,770,630	41,418,698	14.949	6.878	6.855	6.901	6.763	6.993	6,022,302	6.8776	2.75%
1999-08-19	0	14.55	14.50	14.60	13.10	14.60	2,890,000	40,766,300	14.106	6.694	6.671	6.717	6.027	6.717	6,281,767	6.4896	9.81%
1999-08-18	0	13.25	13.20	13.25	13.20	13.50	778,000	10,400,100	13.368	6.096	6.073	6.096	6.073	6.211	1,691,078	6.1500	0.38%
1999-08-17	0	13.20	13.20	13.30	13.20	13.45	556,000	7,409,052	13.326	6.073	6.073	6.119	6.073	6.188	1,208,534	6.1306	0.00%
1999-08-16	0	13.20	13.20	13.30	13.15	13.45	1,343,605	17,694,271	13.169	6.073	6.073	6.119	6.050	6.188	2,920,489	6.0587	1.54%
1999-08-13	0	13.00	13.00	13.05	12.75	13.15	815,000	10,534,200	12.925	5.981	5.981	6.004	5.866	6.050	1,771,502	5.9465	-0.76%
1999-08-12	0	13.10	13.10	13.20	12.80	13.25	3,480,000	45,073,852	12.952	6.027	6.027	6.073	5.889	6.096	7,564,204	5.9588	4.38%
1999-08-11	0	12.55	12.55	12.60	12.50	13.20	2,570,000	32,732,100	12.736	5.774	5.774	5.797	5.751	6.073	5,586,208	5.8594	-3.09%
1999-08-10	0	12.95	12.90	12.95	12.75	14.10	3,748,000	49,598,532	13.233	5.958	5.935	5.958	5.866	6.487	8,146,735	6.0881	-7.50%
1999-08-09	0	14.00	13.95	14.00	13.95	14.50	1,154,000	16,239,100	14.072	6.441	6.418	6.441	6.418	6.671	2,508,360	6.4740	-3.45%
1999-08-06	0	14.50	14.50	14.55	14.45	14.95	2,532,000	37,041,000	14.629	6.671	6.671	6.694	6.648	6.878	5,503,611	6.7303	-3.01%
1999-08-05	0	14.95	14.95	15.00	14.85	15.45	1,285,000	19,377,400	15.080	6.878	6.878	6.901	6.832	7.108	2,793,104	6.9376	-4.78%
1999-08-04	0	15.70	15.35	15.70	15.20	15.75	402,000	6,288,300	15.643	7.223	7.062	7.223	6.993	7.246	873,796	7.1965	-0.32%
1999-08-03	0	15.75	15.75	15.80	15.75	16.00	1,598,000	25,332,400	15.853	7.246	7.246	7.269	7.246	7.361	3,473,448	7.2932	-1.25%
1999-08-02	0	15.95	15.90	15.95	15.50	16.00	1,486,000	23,580,320	15.868	7.338	7.315	7.338	7.131	7.361	3,230,002	7.3004	3.91%
1999-07-30	0	15.35	15.35	15.40	14.50	15.40	1,036,000	15,671,300	15.127	7.062	7.062	7.085	6.671	7.085	2,251,872	6.9592	2.33%
1999-07-29	0	15.00	14.95	15.20	14.95	15.30	2,996,000	45,355,500	15.139	6.901	6.878	6.993	6.878	7.039	6,512,171	6.9647	-1.96%
1999-07-28	0	15.30	15.35	15.40	15.00	16.05	2,220,000	34,610,300	15.590	7.039	7.062	7.085	6.901	7.384	4,825,440	7.1725	-2.55%
1999-07-27	0	15.70	15.65	15.70	15.00	15.95	1,580,000	24,336,346	15.403	7.223	7.200	7.223	6.901	7.338	3,434,323	7.0862	0.64%
1999-07-26	0	15.60	15.60	15.65	15.50	16.20	644,000	10,261,900	15.935	7.177	7.177	7.200	7.131	7.453	1,399,812	7.3309	-4.29%
1999-07-23	0	16.30	16.30	16.35	16.20	16.50	712,000	11,595,800	16.286	7.499	7.499	7.522	7.453	7.591	1,547,619	7.4927	-0.91%
1999-07-22	0	16.45	16.45	16.65	16.45	17.15	984,000	16,449,900	16.717	7.568	7.568	7.660	7.568	7.890	2,138,844	7.6910	-1.79%
1999-07-21	0	16.75	16.75	16.80	16.30	16.80	1,041,000	17,256,652	16.577	7.706	7.706	7.729	7.499	7.729	2,262,740	7.6264	0.30%
1999-07-20	0	16.70	16.65	16.70	16.30	16.85	1,032,000	17,165,500	16.633	7.683	7.660	7.683	7.499	7.752	2,243,178	7.6523	2.45%
1999-07-19	0	16.30	16.30	16.45	16.20	16.90	1,541,000	25,340,800	16.444	7.499	7.499	7.568	7.453	7.775	3,349,551	7.5654	-5.23%
1999-07-16	0	17.20	17.15	17.20	17.10	17.95	1,367,000	23,705,790	17.341	7.913	7.890	7.913	7.867	8.258	2,971,341	7.9781	-3.37%
1999-07-15	0	17.80	17.60	17.80	16.50	17.80	1,534,000	26,298,788	17.144	8.189	8.097	8.189	7.591	8.189	3,334,336	7.8873	6.59%
1999-07-14	0	16.70	16.65	16.70	16.70	17.20	1,956,000	33,061,500	16.903	7.683	7.660	7.683	7.683	7.913	4,251,604	7.7762	-4.02%
1999-07-13	0	17.40	17.40	17.45	17.25	17.60	1,146,000	19,887,400	17.354	8.005	8.005	8.028	7.936	8.097	2,490,971	7.9838	-1.14%
1999-07-12	0	17.60	17.55	17.60	17.55	18.30	1,638,000	29,558,800	18.046	8.097	8.074	8.097	8.074	8.419	3,560,393	8.3021	1.15%
1999-07-09	0	17.40	17.40	17.45	17.00	17.80	2,084,000	36,286,780	17.412	8.005	8.005	8.028	7.821	8.189	4,529,828	8.0106	-0.29%
1999-07-08	0	17.45	17.40	17.45	17.15	18.35	4,746,000	85,414,760	17.997	8.028	8.005	8.028	7.890	8.442	10,316,009	8.2798	-4.12%
1999-07-07	0	18.20	18.40	18.50	17.95	19.00	7,623,000	140,909,000	18.485	8.373	8.465	8.511	8.258	8.741	16,569,519	8.5041	-3.45%
1999-07-06	0	18.85	18.85	18.90	18.10	19.00	4,917,000	91,917,200	18.694	8.672	8.672	8.695	8.327	8.741	10,687,699	8.6003	1.89%
1999-07-05	0	18.50	18.45	18.50	17.00	18.70	5,942,000	107,136,084	18.030	8.511	8.488	8.511	7.821	8.603	12,915,661	8.2951	10.12%
1999-07-02	0	16.80	16.75	16.80	16.25	17.20	5,836,000	98,237,600	16.833	7.729	7.706	7.729	7.476	7.913	12,685,257	7.7442	5.00%
1999-06-30	0	16.00	16.00	16.05	15.00	16.30	8,694,000	136,052,760	15.649	7.361	7.361	7.384	6.901	7.499	18,897,468	7.1995	7.74%
1999-06-29	0	14.85	14.80	14.85	14.50	14.85	3,605,000	52,836,030	14.656	6.832	6.809	6.832	6.671	6.832	7,835,907	6.7428	3.13%
1999-06-28	0	14.40	14.40	14.45	14.30	14.60	2,416,000	34,808,800	14.408	6.625	6.625	6.648	6.579	6.717	5,251,470	6.6284	1.41%
1999-06-25	0	14.20	14.15	14.25	14.00	14.95	1,398,000	19,987,800	14.297	6.533	6.510	6.556	6.441	6.878	3,038,723	6.5777	-2.41%
1999-06-24	0	14.55	14.50	14.55	14.40	15.00	1,934,000	28,508,300	14.741	6.694	6.671	6.694	6.625	6.901	4,203,785	6.7816	-2.02%
1999-06-23	0	14.85	14.80	14.95	14.50	15.20	3,466,400	51,658,800	14.903	6.832	6.809	6.878	6.671	6.993	7,534,643	6.8562	1.71%
1999-06-22	0	14.60	14.60	14.65	14.30	14.70	3,098,000	44,840,364	14.474	6.717	6.717	6.740	6.579	6.763	6,733,880	6.6589	0.34%
1999-06-21	0	14.55	14.50	14.55	14.10	14.70	4,662,000	67,366,500	14.450	6.694	6.671	6.694	6.487	6.763	10,133,425	6.6479	2.46%
1999-06-17	0	14.20	14.15	14.20	13.95	14.30	2,406,000	33,937,900	14.106	6.533	6.510	6.533	6.418	6.579	5,229,734	6.4894	1.43%
1999-06-16	0	14.00	13.95	14.00	13.80	14.00	2,361,000	32,792,600	13.889	6.441	6.418	6.441	6.349	6.441	5,131,921	6.3899	1.45%
1999-06-15	0	13.80	13.65	13.80	13.55	14.05	3,436,000	47,251,300	13.752	6.349	6.280	6.349	6.234	6.464	7,468,565	6.3267	-0.72%
1999-06-14	0	13.90	13.90	13.95	13.70	14.20	35,029,000	485,210,350	13.852	6.395	6.395	6.418	6.303	6.533	76,139,799	6.3726	-3.81%
1999-06-11	0	14.45	14.40	14.45	13.60	14.55	10,164,000	144,275,500	14.195	6.648	6.625	6.648	6.257	6.694	22,092,692	6.5305	7.04%
1999-06-10	0	13.50	13.45	13.50	13.35	13.65	5,190,901	69,991,703	13.484	6.211	6.188	6.211	6.142	6.280	11,283,056	6.2033	3.05%
1999-06-09	0	13.10	12.85	13.10	12.60	13.10	482,000	6,172,200	12.805	6.027	5.912	6.027	5.797	6.027	1,047,686	5.8913	2.34%
1999-06-08	0	12.80	12.75	12.80	12.75	13.10	572,000	7,381,700	12.905	5.889	5.866	5.889	5.866	6.027	1,243,312	5.9371	0.00%
1999-06-07	0	12.95	12.95	13.00	12.80	12.95	294,000	3,758,040	12.782	5.889	5.889	5.912	5.821	5.889	646,534	5.8126	2.37%
1999-06-04	0	12.65	12.65	12.70	12.65	12.85	816,000	10,355,500	12.691	5.752	5.752	5.775	5.752	5.843	1,794,461	5.7708	-1.17%
1999-06-03	0	12.80	12.80	12.85	12.50	13.00	938,000	11,948,300	12.738	5.821	5.821	5.843	5.684	5.912	2,062,750	5.7924	-2.29%
1999-06-02	0	13.10	13.05	13.10	12.85	13.15	836,000	10,881,000	13.016	5.957	5.934	5.957	5.843	5.980	1,838,443	5.9186	1.16%
1999-06-01	0	12.95	12.90	12.95	12.75	12.95	644,000	8,289,800	12.872	5.889	5.866	5.889	5.798	5.889	1,416,217	5.8535	1.17%
1999-05-31	0	12.80	12.80	12.85	12.30	13.00	668,000	8,528,300	12.767	5.821	5.821	5.843	5.593	5.912	1,468,995	5.8055	1.59%
1999-05-28	0	12.60	12.55	12.60	12.00	12.80	2,064,000	25,327,300	12.271	5.730	5.707	5.730	5.457	5.821	4,538,930	5.5800	0.40%
1999-05-27	0	12.55	12.55	12.60	12.40	13.05	2,284,000	29,136,300	12.757	5.707	5.707	5.730	5.639	5.934	5,022,731	5.8009	-1.18%
1999-05-26	0	12.70	12.65	12.70	12.60	13.20	2,407,000	30,788,750	12.791	5.775	5.752	5.775	5.730	6.002	5,293,219	5.8166	-4.15%
1999-05-25	0	13.25	13.25	13.30	13.00	13.50	1,158,000	15,448,700	13.341	6.025	6.025	6.048	5.912	6.139	2,546,551	6.0665	0.38%
1999-05-24	0	13.20	13.20	13.25	13.05	13.50	1,152,000	15,256,696	13.244	6.002	6.002	6.025	5.934	6.139	2,533,356	6.0223	-0.75%
1999-05-21	0	13.30	13.30	13.40	13.10	13.80	1,212,000	16,278,700	13.431	6.048	6.048	6.093	5.957	6.275	2,665,302	6.1076	-4.66%
1999-05-20	0	13.95	13.85	13.95	13.80	14.05	1,330,000	18,527,400	13.930	6.344	6.298	6.344	6.275	6.389	2,924,795	6.3346	1.09%
1999-05-19	0	13.80	13.80	13.85	13.65	13.90	1,120,000	15,458,900	13.803	6.275	6.275	6.298	6.207	6.321	2,462,985	6.2765	-1.08%
1999-05-18	0	13.95	13.90	13.95	13.70	14.00	1,334,000	18,496,600	13.866	6.344	6.321	6.344	6.230	6.366	2,933,591	6.3051	1.45%
1999-05-17	0	13.75	13.70	13.75	13.55	13.80	1,862,000	25,455,700	13.671	6.253	6.230	6.253	6.162	6.275	4,094,713	6.2167	-1.43%
1999-05-14	0	13.95	13.95	14.00	13.90	14.20	2,540,000	35,564,400	14.002	6.344	6.344	6.366	6.321	6.457	5,585,699	6.3670	0.36%
1999-05-13	0	13.90	13.85	13.95	13.65	14.05	2,055,000	28,577,400	13.906	6.321	6.298	6.344	6.207	6.389	4,519,138	6.3236	1.09%
1999-05-12	0	13.75	13.70	13.80	13.35	13.80	2,184,000	29,688,400	13.594	6.253	6.230	6.275	6.071	6.275	4,802,821	6.1815	2.61%
1999-05-11	0	13.40	13.30	13.40	13.05	13.45	2,796,000	37,095,760	13.267	6.093	6.048	6.093	5.934	6.116	6,148,667	6.0331	-0.74%
1999-05-10	0	13.50	13.50	13.55	13.15	14.10	7,490,000	100,920,900	13.474	6.139	6.139	6.162	5.980	6.412	16,471,214	6.1271	-4.26%
1999-05-07	0	14.10	14.10	14.15	13.90	14.65	9,301,750	132,683,300	14.264	6.412	6.412	6.434	6.321	6.662	20,455,422	6.4865	-1.40%
1999-05-06	0	14.30	14.30	14.35	13.10	14.35	12,216,000	168,664,900	13.807	6.503	6.503	6.525	5.957	6.525	26,864,132	6.2784	8.75%
1999-05-05	0	13.15	13.10	13.20	12.90	13.30	2,484,606	32,652,257	13.142	5.980	5.957	6.002	5.866	6.048	5,463,882	5.9760	0.00%
1999-05-04	0	13.15	13.10	13.20	13.05	13.60	5,962,000	79,056,340	13.260	5.980	5.957	6.002	5.934	6.184	13,110,998	6.0298	1.54%
1999-05-03	0	12.95	12.90	13.00	12.80	13.15	4,361,000	56,753,000	13.014	5.889	5.866	5.912	5.821	5.980	9,590,249	5.9178	1.17%
1999-04-30	0	12.80	12.75	12.80	12.45	13.05	4,200,000	53,735,474	12.794	5.821	5.798	5.821	5.661	5.934	9,236,195	5.8179	2.81%
1999-04-29	0	12.45	12.35	12.45	11.90	12.70	5,578,493	69,022,965	12.373	5.661	5.616	5.661	5.411	5.775	12,267,630	5.6264	0.00%
1999-04-28	0	12.45	12.40	12.45	12.30	13.20	3,414,000	43,174,200	12.646	5.661	5.639	5.661	5.593	6.002	7,507,707	5.7507	-3.11%
1999-04-27	0	12.85	12.80	12.85	12.60	13.15	3,551,063	45,620,288	12.847	5.843	5.821	5.843	5.730	5.980	7,809,121	5.8419	1.98%
1999-04-26	0	12.60	12.60	12.65	12.50	13.25	4,746,000	60,771,280	12.805	5.730	5.730	5.752	5.684	6.025	10,436,900	5.8227	-3.08%
1999-04-23	0	13.00	12.90	12.95	12.95	13.70	9,393,000	126,108,600	13.426	5.912	5.866	5.889	5.889	6.230	20,656,090	6.1052	-0.38%
1999-04-22	0	13.05	13.05	13.10	12.90	13.25	8,998,000	117,884,300	13.101	5.934	5.934	5.957	5.866	6.025	19,787,448	5.9575	2.76%
1999-04-21	0	12.70	12.70	12.75	12.25	13.10	13,670,640	173,901,164	12.721	5.775	5.775	5.798	5.570	5.957	30,063,022	5.7846	4.53%
1999-04-20	0	12.15	12.15	12.20	12.00	12.65	6,230,000	76,606,300	12.296	5.525	5.525	5.548	5.457	5.752	13,700,355	5.5916	1.25%
1999-04-19	0	12.00	12.00	12.05	11.60	12.75	9,592,000	117,616,400	12.262	5.457	5.457	5.480	5.275	5.798	21,093,709	5.5759	4.80%
1999-04-16	0	11.45	11.45	11.50	11.25	11.60	4,699,000	53,894,400	11.469	5.207	5.207	5.229	5.116	5.275	10,333,543	5.2155	2.69%
1999-04-15	0	11.15	11.15	11.20	11.10	11.25	1,200,000	13,400,000	11.167	5.070	5.070	5.093	5.048	5.116	2,638,913	5.0778	0.45%
1999-04-14	0	11.10	11.10	11.15	11.05	11.55	2,138,000	24,157,400	11.299	5.048	5.048	5.070	5.025	5.252	4,701,663	5.1381	-3.48%
1999-04-13	0	11.50	11.45	11.50	11.10	11.60	4,381,000	50,045,400	11.423	5.229	5.207	5.229	5.048	5.275	9,634,231	5.1945	3.60%
1999-04-12	0	11.10	11.05	11.10	10.85	11.40	2,760,000	30,832,900	11.171	5.048	5.025	5.048	4.934	5.184	6,069,499	5.0800	0.45%
1999-04-09	0	11.05	11.00	11.10	10.90	11.50	3,562,000	39,553,500	11.104	5.025	5.002	5.048	4.957	5.229	7,833,173	5.0495	-2.21%
1999-04-08	0	11.30	11.25	11.35	11.00	11.50	6,280,000	70,735,400	11.264	5.138	5.116	5.161	5.002	5.229	13,810,310	5.1219	3.67%
1999-04-07	0	10.90	10.90	10.95	10.60	11.00	4,350,222	47,200,798	10.850	4.957	4.957	4.979	4.820	5.002	9,566,547	4.9339	4.31%
1999-04-01	0	10.45	10.45	10.50	10.00	10.50	2,222,000	22,896,900	10.305	4.752	4.752	4.775	4.547	4.775	4,886,387	4.6859	1.46%
1999-03-31	0	10.30	10.35	10.40	10.00	10.50	1,270,000	13,147,500	10.352	4.684	4.706	4.729	4.547	4.775	2,792,849	4.7076	3.00%
1999-03-30	0	10.00	10.00	10.10	10.00	10.25	2,018,000	20,386,400	10.102	4.547	4.547	4.593	4.547	4.661	4,437,772	4.5938	0.50%
1999-03-29	0	9.950	9.950	10.00	9.900	10.30	1,092,000	10,953,700	10.031	4.525	4.525	4.547	4.502	4.684	2,401,411	4.5614	-3.40%
1999-03-26	0	10.30	10.30	10.35	10.25	10.75	1,342,000	14,061,000	10.478	4.684	4.684	4.706	4.661	4.888	2,951,184	4.7645	-3.29%
1999-03-25	0	10.65	10.50	10.65	10.35	10.85	1,578,000	16,712,860	10.591	4.843	4.775	4.843	4.706	4.934	3,470,170	4.8161	0.00%
1999-03-24	0	10.65	10.60	10.70	10.15	10.70	3,627,906	38,193,855	10.528	4.843	4.820	4.866	4.616	4.866	7,978,106	4.7873	-2.29%
1999-03-23	0	10.90	10.85	10.90	10.60	10.95	2,850,000	30,644,200	10.752	4.957	4.934	4.957	4.820	4.979	6,267,418	4.8894	0.00%
1999-03-22	0	10.90	10.85	10.90	10.50	11.10	3,640,000	39,565,000	10.870	4.957	4.934	4.957	4.775	5.048	8,004,702	4.9427	3.81%
1999-03-19	0	10.50	10.45	10.60	10.30	10.65	5,516,000	58,128,140	10.538	4.775	4.752	4.820	4.684	4.843	12,130,202	4.7920	2.94%
1999-03-18	0	10.20	10.20	10.25	9.900	10.60	10,428,000	107,442,100	10.303	4.638	4.638	4.661	4.502	4.820	22,932,152	4.6852	0.49%
1999-03-17	0	10.15	10.20	10.25	9.200	10.30	13,694,505	135,670,700	9.9069	4.616	4.638	4.661	4.184	4.684	30,115,503	4.5050	10.33%
1999-03-16	0	9.200	9.150	9.250	9.100	9.350	1,783,050	16,450,950	9.2263	4.184	4.161	4.206	4.138	4.252	3,921,095	4.1955	0.55%
1999-03-15	0	9.150	9.150	9.200	9.000	9.150	752,000	6,842,700	9.0993	4.161	4.161	4.184	4.093	4.161	1,653,719	4.1378	1.10%
1999-03-12	0	9.050	9.050	9.100	9.050	9.400	1,528,000	13,999,200	9.1618	4.115	4.115	4.138	4.115	4.274	3,360,216	4.1662	-1.09%
1999-03-11	0	9.150	9.100	9.150	9.100	9.450	1,600,000	14,890,700	9.3067	4.161	4.138	4.161	4.138	4.297	3,518,550	4.2321	-2.66%
1999-03-10	0	9.400	9.400	9.500	9.250	9.700	3,780,376	35,888,097	9.4933	4.274	4.274	4.320	4.206	4.411	8,313,402	4.3169	0.00%
1999-03-09	0	9.400	9.400	9.450	9.050	9.500	1,392,525	12,858,125	9.2337	4.274	4.274	4.297	4.115	4.320	3,062,293	4.1989	5.03%
1999-03-08	0	8.950	8.950	9.000	8.900	9.350	922,000	8,472,800	9.1896	4.070	4.070	4.093	4.047	4.252	2,027,565	4.1788	-0.56%
1999-03-05	0	9.000	9.000	9.050	8.950	9.200	776,000	7,047,700	9.0821	4.093	4.093	4.115	4.070	4.184	1,706,497	4.1299	0.56%
1999-03-04	0	8.950	8.900	9.000	8.850	9.100	616,000	5,518,700	8.9589	4.070	4.047	4.093	4.024	4.138	1,354,642	4.0739	0.56%
1999-03-03	0	8.900	8.900	8.950	8.900	9.150	1,043,000	9,422,000	9.0336	4.047	4.047	4.070	4.047	4.161	2,293,655	4.1079	-0.56%
1999-03-02	0	8.950	8.900	8.950	8.900	9.350	1,686,000	15,352,900	9.1061	4.070	4.047	4.070	4.047	4.252	3,707,672	4.1408	-4.28%
1999-03-01	0	9.350	9.350	9.400	9.100	9.500	4,646,000	43,403,100	9.3420	4.252	4.252	4.274	4.138	4.320	10,216,991	4.2481	3.31%
1999-02-26	0	9.050	9.050	9.100	8.550	9.100	2,740,000	24,234,800	8.8448	4.115	4.115	4.138	3.888	4.138	6,025,517	4.0220	7.10%
1999-02-25	0	8.450	8.450	8.500	8.450	8.700	962,000	8,222,300	8.5471	3.842	3.842	3.865	3.842	3.956	2,115,528	3.8866	-2.87%
1999-02-24	0	8.700	8.700	8.750	8.600	8.850	1,118,000	9,740,550	8.7125	3.956	3.956	3.979	3.911	4.024	2,458,587	3.9618	1.75%
1999-02-23	0	8.550	8.500	8.550	8.550	8.600	366,000	3,138,700	8.5757	3.888	3.865	3.888	3.888	3.911	804,868	3.8996	1.18%
1999-02-22	0	8.450	8.450	8.500	8.450	8.800	601,000	5,128,800	8.5338	3.842	3.842	3.865	3.842	4.002	1,321,655	3.8806	-2.87%
1999-02-19	0	8.700	8.700	8.750	8.700	9.100	342,000	2,994,900	8.7570	3.956	3.956	3.979	3.956	4.138	752,090	3.9821	-3.33%
1999-02-15	0	9.000	9.000	9.050	8.850	9.200	643,000	5,828,950	9.0652	4.093	4.093	4.115	4.024	4.184	1,414,017	4.1223	-1.10%
1999-02-12	0	9.100	9.050	9.150	8.750	9.150	860,000	7,694,300	8.9469	4.138	4.115	4.161	3.979	4.161	1,891,221	4.0684	5.81%
1999-02-11	0	8.600	8.600	8.650	8.600	8.750	648,000	5,615,900	8.6665	3.911	3.911	3.933	3.911	3.979	1,425,013	3.9409	0.58%
1999-02-10	0	8.550	8.550	8.600	8.500	8.900	1,219,000	10,580,100	8.6793	3.888	3.888	3.911	3.865	4.047	2,680,696	3.9468	-3.39%
1999-02-09	0	8.850	8.800	8.900	8.300	8.900	666,000	5,726,800	8.5988	4.024	4.002	4.047	3.774	4.047	1,464,597	3.9102	5.36%
1999-02-08	0	8.400	8.450	8.500	8.400	8.600	826,000	7,044,500	8.5285	3.820	3.842	3.865	3.820	3.911	1,816,452	3.8782	0.00%
1999-02-05	0	8.400	8.400	8.450	8.350	8.500	796,000	6,702,850	8.4207	3.820	3.820	3.842	3.797	3.865	1,750,479	3.8292	-1.75%
1999-02-04	0	8.550	8.500	8.550	8.500	8.750	1,002,750	8,662,125	8.6384	3.888	3.865	3.888	3.865	3.979	2,205,141	3.9281	-2.29%
1999-02-03	0	8.750	8.750	8.800	8.700	8.900	1,046,000	9,220,520	8.8150	3.979	3.979	4.002	3.956	4.047	2,300,252	4.0085	0.00%
1999-02-02	0	8.750	8.750	8.800	8.700	9.000	535,000	4,737,150	8.8545	3.979	3.979	4.002	3.956	4.093	1,176,515	4.0264	-1.13%
1999-02-01	0	8.850	8.850	8.900	8.600	8.900	656,000	5,783,116	8.8157	4.024	4.024	4.047	3.911	4.047	1,442,606	4.0088	0.00%
1999-01-29	0	8.850	8.700	8.850	8.750	9.150	1,366,000	12,246,400	8.9652	4.024	3.956	4.024	3.979	4.161	3,003,962	4.0767	0.57%
1999-01-28	0	8.800	8.800	8.850	8.800	9.200	1,424,000	12,837,000	9.0147	4.002	4.002	4.024	4.002	4.184	3,131,510	4.0993	-4.86%
1999-01-27	0	9.250	9.200	9.250	8.800	9.450	3,084,000	28,280,700	9.1701	4.206	4.184	4.206	4.002	4.297	6,782,006	4.1700	5.71%
1999-01-26	0	8.750	8.650	8.750	8.550	9.000	2,189,000	19,144,100	8.7456	3.979	3.933	3.979	3.888	4.093	4,813,817	3.9769	0.00%
1999-01-25	0	8.750	8.700	8.800	8.350	8.800	4,803,000	40,958,260	8.5276	3.979	3.956	4.002	3.797	4.002	10,562,248	3.8778	-1.13%
1999-01-22	0	8.850	8.850	8.900	8.850	9.100	1,500,000	13,456,500	8.9710	4.024	4.024	4.047	4.024	4.138	3,298,641	4.0794	-4.84%
1999-01-21	0	9.300	9.300	9.350	9.150	9.450	2,460,000	22,865,300	9.2948	4.229	4.229	4.252	4.161	4.297	5,409,771	4.2267	-1.59%
1999-01-20	0	9.450	9.350	9.450	9.000	9.500	1,579,600	14,538,860	9.2041	4.297	4.252	4.297	4.093	4.320	3,473,689	4.1854	0.00%
1999-01-19	0	9.450	9.450	9.500	9.400	9.650	1,294,000	12,305,900	9.5100	4.297	4.297	4.320	4.274	4.388	2,845,628	4.3245	-1.05%
1999-01-18	0	9.550	9.550	9.600	9.300	10.00	2,770,000	26,857,300	9.6958	4.343	4.343	4.365	4.229	4.547	6,091,490	4.4090	-1.55%
1999-01-15	0	9.700	9.650	9.700	8.650	9.700	2,794,000	26,159,600	9.3628	4.411	4.388	4.411	3.933	4.411	6,144,269	4.2576	8.99%
1999-01-14	0	8.900	8.900	8.950	8.150	9.100	4,933,000	42,732,400	8.6626	4.047	4.047	4.070	3.706	4.138	10,848,131	3.9391	-0.56%
1999-01-13	0	8.950	8.900	8.950	8.950	10.00	6,698,000	62,426,300	9.3201	4.070	4.047	4.070	4.070	4.547	14,729,531	4.2382	-13.94%
1999-01-12	0	10.40	10.30	10.35	10.25	10.55	1,590,000	16,581,300	10.428	4.729	4.684	4.706	4.661	4.797	3,496,559	4.7422	-2.35%
1999-01-11	0	10.65	10.65	10.70	10.50	10.85	1,762,000	18,799,500	10.669	4.843	4.843	4.866	4.775	4.934	3,874,804	4.8517	-2.29%
1999-01-08	0	10.90	10.90	11.00	10.85	11.50	2,750,000	30,688,100	11.159	4.957	4.957	5.002	4.934	5.229	6,047,508	5.0745	-2.68%
1999-01-07	0	11.20	11.20	11.25	11.15	11.60	2,450,400	27,776,560	11.336	5.093	5.093	5.116	5.070	5.275	5,388,660	5.1546	0.00%
1999-01-06	0	11.20	11.15	11.20	10.75	11.25	1,108,000	12,213,100	11.023	5.093	5.070	5.093	4.888	5.116	2,436,596	5.0124	4.19%
1999-01-05	0	10.75	10.70	10.80	10.70	10.90	617,400	6,627,860	10.735	4.888	4.866	4.911	4.866	4.957	1,357,721	4.8816	0.47%
1999-01-04	0	10.70	10.70	10.80	10.70	10.90	584,000	6,303,000	10.793	4.866	4.866	4.911	4.866	4.957	1,284,271	4.9078	-3.17%
1998-12-31	0	11.05	10.95	11.00	11.00	11.20	634,400	7,069,240	11.143	5.025	4.979	5.002	5.002	5.093	1,395,105	5.0672	-0.90%
1998-12-30	0	11.15	11.10	11.20	10.85	11.20	910,000	10,041,000	11.034	5.070	5.048	5.093	4.934	5.093	2,001,176	5.0176	1.83%
1998-12-29	0	10.95	10.90	11.00	10.90	11.20	526,000	5,775,300	10.980	4.979	4.957	5.002	4.957	5.093	1,156,723	4.9928	-0.45%
1998-12-28	0	11.00	10.95	11.05	11.00	11.40	1,170,000	13,137,200	11.228	5.002	4.979	5.025	5.002	5.184	2,572,940	5.1059	-0.90%
1998-12-24	0	11.10	11.05	11.10	10.85	11.15	1,457,000	16,107,700	11.055	5.048	5.025	5.048	4.934	5.070	3,204,080	5.0272	2.30%
1998-12-23	0	10.85	10.85	10.90	10.70	11.00	867,600	9,410,700	10.847	4.934	4.934	4.957	4.866	5.002	1,907,934	4.9324	-3.12%
1998-12-22	0	11.20	11.15	11.20	11.15	11.30	438,000	4,903,400	11.195	5.093	5.070	5.093	5.070	5.138	963,203	5.0907	-0.88%
1998-12-21	0	11.30	11.25	11.30	11.20	11.35	906,000	10,198,800	11.257	5.138	5.116	5.138	5.093	5.161	1,992,379	5.1189	1.35%
1998-12-18	0	11.15	11.15	11.20	11.05	11.30	632,000	7,075,400	11.195	5.070	5.070	5.093	5.025	5.138	1,389,827	5.0908	0.45%
1998-12-17	0	11.10	11.05	11.15	10.85	11.15	1,366,000	15,085,608	11.044	5.048	5.025	5.070	4.934	5.070	3,003,962	5.0219	0.00%
1998-12-16	0	11.10	11.10	11.15	11.10	11.35	957,000	10,717,436	11.199	5.048	5.048	5.070	5.048	5.161	2,104,533	5.0925	-0.89%
1998-12-15	0	11.20	11.20	11.25	11.15	11.50	1,090,000	12,265,900	11.253	5.093	5.093	5.116	5.070	5.229	2,397,012	5.1172	-0.88%
1998-12-14	0	11.30	11.30	11.35	11.10	11.45	1,480,000	16,723,600	11.300	5.138	5.138	5.161	5.048	5.207	3,254,659	5.1384	-2.16%
1998-12-11	0	11.55	11.55	11.60	11.50	11.70	1,947,500	22,532,450	11.570	5.252	5.252	5.275	5.229	5.320	4,282,736	5.2612	-2.53%
1998-12-10	0	11.85	11.80	11.85	11.80	12.35	2,794,000	33,714,400	12.067	5.389	5.366	5.389	5.366	5.616	6,144,269	5.4871	-1.66%
1998-12-09	0	12.05	11.95	12.10	11.35	12.15	3,221,000	38,024,900	11.805	5.480	5.434	5.502	5.161	5.525	7,083,282	5.3683	4.78%
1998-12-08	0	11.50	11.45	11.50	11.45	12.05	1,520,000	17,785,700	11.701	5.229	5.207	5.229	5.207	5.480	3,342,623	5.3209	-3.36%
1998-12-07	0	11.90	11.85	11.90	11.70	12.35	3,375,000	40,615,800	12.034	5.411	5.389	5.411	5.320	5.616	7,421,942	5.4724	6.25%
1998-12-04	0	11.20	11.10	11.20	11.10	11.55	1,632,000	18,489,700	11.329	5.093	5.048	5.093	5.048	5.252	3,588,921	5.1519	-2.18%
1998-12-03	0	11.45	11.40	11.50	10.95	11.55	2,512,000	28,206,000	11.229	5.207	5.184	5.229	4.979	5.252	5,524,124	5.1060	1.78%
1998-12-02	0	11.25	11.20	11.30	11.00	11.70	2,424,000	27,466,500	11.331	5.116	5.093	5.138	5.002	5.320	5,330,604	5.1526	0.45%
1998-12-01	0	11.20	11.20	11.25	10.90	11.60	6,578,000	73,867,000	11.229	5.093	5.093	5.116	4.957	5.275	14,465,640	5.1064	-5.49%
1998-11-30	0	11.85	11.85	11.90	11.75	12.70	3,164,000	38,088,800	12.038	5.389	5.389	5.411	5.343	5.775	6,957,933	5.4742	-6.69%
1998-11-27	0	12.70	12.70	12.75	12.60	13.10	2,066,000	26,330,100	12.744	5.775	5.775	5.798	5.730	5.957	4,543,328	5.7953	-2.31%
1998-11-26	0	13.00	13.00	13.05	12.70	13.50	2,662,000	34,937,900	13.125	5.912	5.912	5.934	5.775	6.139	5,853,988	5.9682	-2.26%
1998-11-25	0	13.30	13.30	13.35	13.25	13.85	3,506,000	47,441,100	13.531	6.048	6.048	6.071	6.025	6.298	7,710,023	6.1532	-1.85%
1998-11-24	0	13.55	13.55	13.60	13.45	13.90	4,744,000	64,891,500	13.679	6.162	6.162	6.184	6.116	6.321	10,432,502	6.2201	1.88%
1998-11-23	0	13.30	13.25	13.30	13.10	13.55	1,988,000	26,520,100	13.340	6.048	6.025	6.048	5.957	6.162	4,371,799	6.0662	-0.37%
1998-11-20	0	13.35	13.35	13.40	13.30	13.95	2,790,000	37,898,300	13.584	6.071	6.071	6.093	6.048	6.344	6,135,472	6.1769	0.38%
1998-11-19	0	13.30	13.30	13.35	13.25	13.65	1,662,000	22,387,600	13.470	6.048	6.048	6.071	6.025	6.207	3,654,894	6.1254	-1.48%
1998-11-18	0	13.50	13.50	13.55	13.40	13.80	4,192,000	57,154,700	13.634	6.139	6.139	6.162	6.093	6.275	9,218,602	6.1999	0.75%
1998-11-17	0	13.40	13.35	13.40	13.25	13.70	4,174,000	56,161,500	13.455	6.093	6.071	6.093	6.025	6.230	9,179,018	6.1185	-1.11%
1998-11-16	0	13.55	13.50	13.55	13.20	13.65	3,370,000	45,416,800	13.477	6.162	6.139	6.162	6.002	6.207	7,410,947	6.1283	3.44%
1998-11-13	0	13.10	13.10	13.15	12.95	13.55	3,196,000	42,219,400	13.210	5.957	5.957	5.980	5.889	6.162	7,028,304	6.0071	-0.76%
1998-11-12	0	13.20	13.20	13.25	13.20	14.05	7,764,000	105,935,900	13.645	6.002	6.002	6.025	6.002	6.389	17,073,766	6.2046	-2.58%
1998-11-11	0	13.55	13.50	13.55	13.15	13.65	7,916,000	106,365,800	13.437	6.162	6.139	6.162	5.980	6.207	17,408,028	6.1102	3.83%
1998-11-10	0	13.05	13.00	13.05	12.40	13.10	5,712,000	72,811,000	12.747	5.934	5.912	5.934	5.639	5.957	12,561,225	5.7965	4.82%
1998-11-09	0	12.45	12.40	12.50	12.40	13.20	4,814,000	61,648,900	12.806	5.661	5.639	5.684	5.639	6.002	10,586,438	5.8234	-3.11%
1998-11-06	0	12.85	12.80	12.85	12.50	13.55	9,818,000	127,884,600	13.026	5.843	5.821	5.843	5.684	6.162	21,590,705	5.9231	-1.53%
1998-11-05	0	13.05	13.05	13.10	13.00	13.90	11,100,000	149,016,000	13.425	5.934	5.934	5.957	5.912	6.321	24,409,943	6.1047	-5.78%
1998-11-04	0	13.85	13.75	13.80	13.60	15.00	20,888,000	298,108,900	14.272	6.298	6.253	6.275	6.184	6.821	45,934,675	6.4898	-4.15%
1998-11-03	0	14.45	14.45	14.50	12.40	14.50	31,397,000	414,693,800	13.208	6.571	6.571	6.594	5.639	6.594	69,044,953	6.0061	18.44%
1998-11-02	0	12.20	12.20	12.25	11.00	12.30	18,524,222	216,210,353	11.672	5.548	5.548	5.570	5.002	5.593	40,736,505	5.3075	11.42%
1998-10-30	0	10.95	10.95	11.00	10.85	11.25	6,870,600	76,071,280	11.072	4.979	4.979	5.002	4.934	5.116	15,109,095	5.0348	1.39%
1998-10-29	0	10.80	10.75	10.80	10.45	11.05	5,098,000	54,585,400	10.707	4.911	4.888	4.911	4.752	5.025	11,210,981	4.8689	-2.70%
1998-10-27	0	11.10	11.05	11.10	11.00	11.40	7,348,000	82,182,700	11.184	5.048	5.025	5.048	5.002	5.184	16,158,943	5.0859	0.91%
1998-10-26	0	11.00	10.95	11.00	10.75	11.30	9,232,000	102,118,600	11.061	5.002	4.979	5.002	4.888	5.138	20,302,036	5.0300	2.80%
1998-10-23	0	10.70	10.65	10.70	9.800	10.80	7,244,000	74,731,700	10.316	4.866	4.843	4.866	4.456	4.911	15,930,237	4.6912	5.94%
1998-10-22	0	10.10	10.15	10.20	10.05	10.80	5,058,000	52,569,548	10.393	4.593	4.616	4.638	4.570	4.911	11,123,017	4.7262	-3.81%
1998-10-21	0	10.50	10.50	10.55	10.45	11.40	8,986,172	97,613,981	10.863	4.775	4.775	4.797	4.752	5.184	19,761,437	4.9396	-4.55%
1998-10-20	0	11.00	11.00	11.05	10.90	12.00	14,179,172	163,226,781	11.512	5.002	5.002	5.025	4.957	5.457	31,181,332	5.2348	-3.93%
1998-10-19	0	11.45	11.45	11.50	10.00	11.65	21,586,000	238,082,800	11.030	5.207	5.207	5.229	4.547	5.298	47,469,642	5.0155	13.37%
1998-10-16	0	10.10	10.00	10.05	9.850	10.45	15,658,000	159,171,500	10.166	4.593	4.547	4.570	4.479	4.752	34,433,413	4.6226	4.66%
1998-10-15	0	9.650	9.600	9.650	9.500	10.30	9,428,000	93,313,400	9.8975	4.388	4.365	4.388	4.320	4.684	20,733,058	4.5007	-4.46%
1998-10-14	0	10.10	10.05	10.10	9.850	10.70	14,642,000	151,135,300	10.322	4.593	4.570	4.593	4.479	4.866	32,199,134	4.6938	2.02%
1998-10-13	0	9.900	9.850	9.900	9.550	10.50	16,660,000	166,976,500	10.023	4.502	4.479	4.502	4.343	4.775	36,636,906	4.5576	0.00%
1998-10-12	0	9.900	9.900	9.950	8.750	10.15	24,014,000	227,439,700	9.4711	4.502	4.502	4.525	3.979	4.616	52,809,043	4.3068	14.45%
1998-10-09	0	8.650	8.600	8.700	8.200	8.800	8,070,000	69,000,200	8.5502	3.933	3.911	3.956	3.729	4.002	17,746,688	3.8881	6.79%
1998-10-08	0	8.100	8.050	8.150	7.900	8.350	1,836,000	15,033,400	8.1881	3.683	3.661	3.706	3.592	3.797	4,037,537	3.7234	1.25%
1998-10-07	0	8.000	7.950	8.050	7.900	8.200	1,975,000	15,922,600	8.0621	3.638	3.615	3.661	3.592	3.729	4,343,211	3.6661	0.00%
1998-10-05	0	8.000	8.000	8.050	7.800	8.050	1,621,000	12,960,700	7.9955	3.638	3.638	3.661	3.547	3.661	3,564,731	3.6358	-3.03%
1998-09-30	0	8.250	8.250	8.300	8.000	8.300	954,000	7,813,950	8.1907	3.752	3.752	3.774	3.638	3.774	2,097,936	3.7246	1.23%
1998-09-29	0	8.150	8.100	8.150	8.050	8.350	2,061,000	16,866,950	8.1839	3.706	3.683	3.706	3.661	3.797	4,532,333	3.7215	-2.40%
1998-09-28	0	8.350	8.350	8.400	8.300	8.950	3,990,000	34,630,700	8.6794	3.797	3.797	3.820	3.774	4.070	8,774,385	3.9468	-2.91%
1998-09-25	0	8.600	8.600	8.650	8.200	8.800	3,590,000	30,714,100	8.5555	3.911	3.911	3.933	3.729	4.002	7,894,747	3.8904	1.78%
1998-09-24	0	8.450	8.400	8.450	8.300	8.600	4,629,000	39,009,150	8.4271	3.842	3.820	3.842	3.774	3.911	10,179,606	3.8321	3.68%
1998-09-23	0	8.250	8.200	8.250	8.150	8.400	1,310,000	10,819,100	8.2589	3.706	3.684	3.706	3.661	3.773	2,916,161	3.7100	0.61%
1998-09-22	0	8.200	8.150	8.200	8.100	8.400	2,352,000	19,356,800	8.2299	3.684	3.661	3.684	3.639	3.773	5,235,732	3.6971	3.14%
1998-09-21	0	7.950	7.950	8.000	7.950	8.300	2,734,000	22,173,000	8.1101	3.571	3.571	3.594	3.571	3.729	6,086,094	3.6432	-5.92%
1998-09-18	0	8.450	8.400	8.450	8.050	8.550	5,100,000	42,231,400	8.2807	3.796	3.773	3.796	3.616	3.841	11,352,991	3.7198	0.00%
1998-09-17	0	8.450	8.450	8.500	8.450	9.200	5,056,000	44,181,900	8.7385	3.796	3.796	3.818	3.796	4.133	11,255,044	3.9255	-6.63%
1998-09-16	0	9.050	9.050	9.100	8.550	9.150	12,990,000	116,547,900	8.9721	4.065	4.065	4.088	3.841	4.110	28,916,737	4.0305	5.23%
1998-09-15	0	8.600	8.550	8.650	8.400	8.850	6,510,000	56,327,800	8.6525	3.863	3.841	3.886	3.773	3.976	14,491,759	3.8869	2.38%
1998-09-14	0	8.400	8.350	8.400	7.950	8.400	3,478,000	28,745,300	8.2649	3.773	3.751	3.773	3.571	3.773	7,742,295	3.7128	4.35%
1998-09-11	0	8.050	7.950	8.050	7.800	8.150	2,782,000	22,329,400	8.0264	3.616	3.571	3.616	3.504	3.661	6,192,945	3.6056	-1.83%
1998-09-10	0	8.200	8.200	8.250	7.800	8.500	5,804,000	48,102,400	8.2878	3.684	3.684	3.706	3.504	3.818	12,920,149	3.7231	3.80%
1998-09-09	0	7.900	7.850	7.900	7.800	8.600	6,840,000	55,883,500	8.1701	3.549	3.526	3.549	3.504	3.863	15,226,365	3.6702	-7.06%
1998-09-08	0	8.500	8.450	8.500	8.350	9.500	11,313,000	101,005,100	8.9282	3.818	3.796	3.818	3.751	4.268	25,183,606	4.0107	-5.56%
1998-09-07	0	9.000	8.950	9.000	8.100	9.000	14,676,000	128,727,900	8.7713	4.043	4.021	4.043	3.639	4.043	32,669,902	3.9403	11.11%
1998-09-04	0	8.100	8.000	8.050	6.400	8.100	28,576,000	210,108,500	7.3526	3.639	3.594	3.616	2.875	3.639	63,612,368	3.3030	21.80%
1998-09-03	0	6.650	6.600	6.800	6.500	6.900	2,216,000	15,001,900	6.7698	2.987	2.965	3.055	2.920	3.100	4,932,986	3.0411	3.10%
1998-09-02	0	6.450	6.400	6.450	6.400	6.850	1,718,000	11,467,400	6.6749	2.897	2.875	2.897	2.875	3.077	3,824,400	2.9985	-0.77%
1998-09-01	0	6.500	6.500	6.550	6.050	6.700	2,041,000	13,314,400	6.5235	2.920	2.920	2.942	2.718	3.010	4,543,423	2.9305	2.36%
1998-08-31	0	6.350	6.300	6.400	6.150	6.550	1,183,000	7,603,500	6.4273	2.853	2.830	2.875	2.763	2.942	2,633,449	2.8873	0.00%
1998-08-28	0	6.350	6.350	6.400	6.000	6.800	7,315,000	45,943,800	6.2808	2.853	2.853	2.875	2.695	3.055	16,283,751	2.8215	-7.97%
1998-08-27	0	6.900	6.850	6.900	6.850	7.100	2,958,025	20,617,668	6.9701	3.100	3.077	3.100	3.077	3.189	6,584,791	3.1311	-4.17%
1998-08-26	0	7.200	7.150	7.250	7.100	7.550	808,000	5,914,600	7.3200	3.234	3.212	3.257	3.189	3.392	1,798,670	3.2883	-1.37%
1998-08-25	0	7.300	7.250	7.300	7.200	7.450	1,055,125	7,702,750	7.3003	3.279	3.257	3.279	3.234	3.347	2,348,789	3.2795	2.10%
1998-08-24	0	7.150	7.100	7.150	7.000	7.350	1,690,000	12,050,000	7.1302	3.212	3.189	3.212	3.145	3.302	3,762,070	3.2030	-4.67%
1998-08-21	0	7.500	7.400	7.450	7.450	7.850	1,470,000	11,215,200	7.6294	3.369	3.324	3.347	3.347	3.526	3,272,333	3.4273	-1.96%
1998-08-20	0	7.650	7.650	7.700	7.300	8.150	6,284,000	49,712,650	7.9110	3.437	3.437	3.459	3.279	3.661	13,988,666	3.5538	2.00%
1998-08-19	0	7.500	7.450	7.500	7.050	7.700	3,646,000	26,896,100	7.3769	3.369	3.347	3.369	3.167	3.459	8,116,276	3.3138	6.38%
1998-08-18	0	7.050	7.000	7.100	7.000	7.500	1,519,000	10,812,500	7.1182	3.167	3.145	3.189	3.145	3.369	3,381,411	3.1976	-4.08%
1998-08-14	0	7.350	7.300	7.350	6.950	7.500	2,886,000	20,827,500	7.2167	3.302	3.279	3.302	3.122	3.369	6,424,457	3.2419	5.76%
1998-08-13	0	6.950	6.900	6.950	6.650	6.950	1,590,000	10,751,100	6.7617	3.122	3.100	3.122	2.987	3.122	3,539,462	3.0375	1.46%
1998-08-12	0	6.850	6.800	7.000	6.750	7.150	1,408,500	9,815,050	6.9684	3.077	3.055	3.145	3.032	3.212	3,135,429	3.1304	0.00%
1998-08-11	0	6.850	6.800	6.900	6.750	7.100	1,005,000	6,921,300	6.8869	3.077	3.055	3.100	3.032	3.189	2,237,207	3.0937	-4.86%
1998-08-10	0	7.200	7.150	7.250	7.100	7.300	458,000	3,301,300	7.2081	3.234	3.212	3.257	3.189	3.279	1,019,543	3.2380	-0.69%
1998-08-07	0	7.250	7.200	7.250	7.150	7.300	1,500,000	10,843,500	7.2290	3.257	3.234	3.257	3.212	3.279	3,339,115	3.2474	-0.68%
1998-08-06	0	7.300	7.300	7.350	7.300	7.700	1,030,000	7,686,400	7.4625	3.279	3.279	3.302	3.279	3.459	2,292,859	3.3523	-3.31%
1998-08-05	0	7.550	7.500	7.550	7.300	7.700	1,396,000	10,504,000	7.5244	3.392	3.369	3.392	3.279	3.459	3,107,603	3.3801	-0.66%
1998-08-04	0	7.600	7.600	7.650	7.350	7.700	1,762,000	13,182,700	7.4817	3.414	3.414	3.437	3.302	3.459	3,922,347	3.3609	0.66%
1998-08-03	0	7.550	7.500	7.550	7.350	7.600	1,388,000	10,390,800	7.4862	3.392	3.369	3.392	3.302	3.414	3,089,794	3.3629	-3.82%
1998-07-31	0	7.850	7.800	7.900	7.800	8.150	962,000	7,634,400	7.9360	3.526	3.504	3.549	3.504	3.661	2,141,486	3.5650	-1.88%
1998-07-30	0	8.000	8.000	8.050	7.650	8.050	2,711,000	21,446,900	7.9111	3.594	3.594	3.616	3.437	3.616	6,034,894	3.5538	1.27%
1998-07-29	0	7.900	7.850	8.000	7.850	8.600	2,333,000	18,897,200	8.1000	3.549	3.526	3.594	3.526	3.863	5,193,437	3.6387	-7.06%
1998-07-28	0	8.500	8.450	8.500	8.300	8.800	1,904,000	16,248,900	8.5341	3.818	3.796	3.818	3.729	3.953	4,238,450	3.8337	-1.16%
1998-07-27	0	8.600	8.550	8.600	8.550	9.200	2,214,000	19,361,700	8.7451	3.863	3.841	3.863	3.841	4.133	4,928,534	3.9285	-7.03%
1998-07-24	0	9.250	9.200	9.250	8.550	9.400	2,926,000	26,570,400	9.0808	4.155	4.133	4.155	3.841	4.223	6,513,500	4.0793	4.52%
1998-07-23	0	8.850	8.850	8.900	8.650	9.200	2,691,763	23,853,986	8.8618	3.976	3.976	3.998	3.886	4.133	5,992,071	3.9809	-5.85%
1998-07-22	0	9.400	9.400	9.450	9.400	9.650	2,170,000	20,653,900	9.5179	4.223	4.223	4.245	4.223	4.335	4,830,586	4.2757	-4.08%
1998-07-21	0	9.800	9.750	9.850	9.650	10.10	2,590,000	25,603,000	9.8853	4.402	4.380	4.425	4.335	4.537	5,765,539	4.4407	-1.51%
1998-07-20	0	9.950	9.900	9.950	9.850	10.50	2,315,000	23,127,100	9.9901	4.470	4.447	4.470	4.425	4.717	5,153,368	4.4878	-3.86%
1998-07-17	0	10.35	10.30	10.40	10.25	10.60	744,000	7,733,900	10.395	4.649	4.627	4.672	4.605	4.762	1,656,201	4.6697	-1.43%
1998-07-16	0	10.50	10.45	10.55	10.45	10.70	534,000	5,654,100	10.588	4.717	4.694	4.739	4.694	4.807	1,188,725	4.7564	-0.47%
1998-07-15	0	10.55	10.50	10.55	10.50	10.90	916,000	9,784,000	10.681	4.739	4.717	4.739	4.717	4.897	2,039,086	4.7982	0.00%
1998-07-14	0	10.55	10.45	10.60	10.10	10.65	771,000	7,972,350	10.340	4.739	4.694	4.762	4.537	4.784	1,716,305	4.6451	3.94%
1998-07-13	0	10.15	10.15	10.20	9.850	10.40	2,867,000	28,977,000	10.107	4.560	4.560	4.582	4.425	4.672	6,382,162	4.5403	-2.40%
1998-07-10	0	10.40	10.35	10.40	10.15	10.40	1,356,000	13,909,400	10.258	4.672	4.649	4.672	4.560	4.672	3,018,560	4.6080	-0.48%
1998-07-09	0	10.45	10.45	10.50	10.45	10.80	1,007,000	10,652,300	10.578	4.694	4.694	4.717	4.694	4.852	2,241,659	4.7520	-1.88%
1998-07-08	0	10.65	10.65	10.70	10.50	10.90	1,281,000	13,751,700	10.735	4.784	4.784	4.807	4.717	4.897	2,851,604	4.8224	-0.47%
1998-07-07	0	10.70	10.70	10.75	10.60	11.30	1,985,000	21,489,200	10.826	4.807	4.807	4.829	4.762	5.076	4,418,762	4.8632	-2.73%
1998-07-06	0	11.00	11.00	11.05	10.75	11.80	2,382,000	26,482,200	11.118	4.941	4.941	4.964	4.829	5.301	5,302,515	4.9943	-8.33%
1998-07-03	0	12.00	11.95	12.00	11.80	12.30	1,148,000	13,765,900	11.991	5.391	5.368	5.391	5.301	5.525	2,555,536	5.3867	-5.51%
1998-07-02	0	12.70	12.65	12.70	12.50	13.10	3,586,000	45,631,200	12.725	5.705	5.683	5.705	5.615	5.885	7,982,711	5.7163	8.09%
1998-06-30	0	11.75	11.70	11.75	11.65	12.40	1,289,265	15,547,401	12.059	5.278	5.256	5.278	5.233	5.570	2,870,003	5.4172	-4.08%
1998-06-29	0	12.25	12.20	12.25	12.25	13.05	1,094,000	13,691,200	12.515	5.503	5.480	5.503	5.503	5.862	2,435,328	5.6219	-4.30%
1998-06-26	0	12.80	12.80	12.90	12.60	13.50	2,198,000	28,561,100	12.994	5.750	5.750	5.795	5.660	6.064	4,892,917	5.8372	-3.40%
1998-06-25	0	13.25	13.25	13.30	12.80	13.25	2,398,000	31,368,800	13.081	5.952	5.952	5.975	5.750	5.952	5,338,132	5.8764	3.11%
1998-06-24	0	12.85	12.85	12.90	12.40	12.95	1,086,000	13,745,400	12.657	5.772	5.772	5.795	5.570	5.817	2,417,519	5.6857	0.78%
1998-06-23	0	12.75	12.70	12.90	12.35	13.00	2,697,952	34,169,505	12.665	5.728	5.705	5.795	5.548	5.840	6,005,848	5.6894	3.24%
1998-06-22	0	12.35	12.30	12.40	12.30	13.30	4,028,000	51,691,200	12.833	5.548	5.525	5.570	5.525	5.975	8,966,637	5.7648	-5.36%
1998-06-19	0	13.05	13.05	13.10	11.95	13.20	4,187,000	52,853,300	12.623	5.862	5.862	5.885	5.368	5.930	9,320,583	5.6706	6.53%
1998-06-18	0	12.25	12.30	12.35	11.10	12.65	5,866,000	72,030,800	12.279	5.503	5.525	5.548	4.986	5.683	13,058,166	5.5161	12.90%
1998-06-17	0	10.85	10.85	10.90	10.25	10.90	2,957,000	31,648,600	10.703	4.874	4.874	4.897	4.605	4.897	6,582,509	4.8080	6.90%
1998-06-16	0	10.15	10.10	10.20	9.850	10.45	1,569,000	15,816,200	10.080	4.560	4.537	4.582	4.425	4.694	3,492,714	4.5283	1.50%
1998-06-15	0	10.00	9.950	10.10	9.900	10.30	2,279,000	22,878,100	10.039	4.492	4.470	4.537	4.447	4.627	5,073,229	4.5096	-4.76%
1998-06-12	0	10.50	10.45	10.50	9.900	10.80	1,242,000	13,105,168	10.552	4.717	4.694	4.717	4.447	4.852	2,764,787	4.7400	2.44%
1998-06-11	0	10.25	10.15	10.20	10.10	10.60	2,672,000	27,681,200	10.360	4.605	4.560	4.582	4.537	4.762	5,948,077	4.6538	-2.84%
1998-06-10	0	10.70	10.55	10.70	9.600	10.70	3,141,950	32,283,005	10.275	4.739	4.673	4.739	4.252	4.739	7,093,666	4.5510	1.42%
1998-06-09	0	10.55	10.55	10.65	10.45	11.70	1,696,000	18,112,700	10.680	4.673	4.673	4.717	4.629	5.182	3,829,105	4.7303	-9.83%
1998-06-08	0	11.70	11.70	11.75	11.60	12.05	1,712,000	20,195,100	11.796	5.182	5.182	5.204	5.138	5.337	3,865,229	5.2248	-2.50%
1998-06-05	0	12.00	12.00	12.05	11.80	12.20	800,000	9,656,700	12.071	5.315	5.315	5.337	5.226	5.404	1,806,182	5.3465	-0.41%
1998-06-04	0	12.05	12.00	12.05	11.95	12.40	1,080,000	13,140,000	12.167	5.337	5.315	5.337	5.293	5.492	2,438,345	5.3889	-2.43%
1998-06-03	0	12.35	12.30	12.35	11.60	12.70	2,560,000	31,089,300	12.144	5.470	5.448	5.470	5.138	5.625	5,779,781	5.3790	1.65%
1998-06-02	0	12.15	12.15	12.30	11.80	12.40	1,422,000	17,315,700	12.177	5.382	5.382	5.448	5.226	5.492	3,210,488	5.3935	-2.02%
1998-06-01	0	12.40	12.30	12.40	12.30	13.20	1,635,000	20,769,600	12.703	5.492	5.448	5.492	5.448	5.847	3,691,384	5.6265	-3.13%
1998-05-29	0	12.80	12.75	12.80	12.60	13.00	1,717,000	21,931,160	12.773	5.669	5.647	5.669	5.581	5.758	3,876,517	5.6574	0.00%
1998-05-28	0	12.80	12.80	12.85	12.55	13.25	4,107,000	53,442,800	13.013	5.669	5.669	5.692	5.559	5.869	9,272,485	5.7636	-4.48%
1998-05-27	0	13.40	13.35	13.40	13.20	13.70	2,554,000	34,437,400	13.484	5.935	5.913	5.935	5.847	6.068	5,766,235	5.9723	-4.29%
1998-05-26	0	14.00	14.00	14.05	13.85	14.40	2,246,000	31,482,200	14.017	6.201	6.201	6.223	6.134	6.378	5,070,855	6.2085	-2.78%
1998-05-25	0	14.40	14.35	14.45	14.40	14.70	1,066,000	15,477,500	14.519	6.378	6.356	6.400	6.378	6.511	2,406,737	6.4309	-1.71%
1998-05-22	0	14.65	14.60	14.65	14.50	14.80	2,596,000	38,177,076	14.706	6.489	6.467	6.489	6.422	6.555	5,861,060	6.5137	-0.34%
1998-05-21	0	14.70	14.65	14.70	14.50	15.50	2,912,000	43,587,600	14.968	6.511	6.489	6.511	6.422	6.865	6,574,501	6.6298	-2.65%
1998-05-20	0	15.10	15.10	15.15	13.80	15.15	4,216,000	61,637,800	14.620	6.688	6.688	6.710	6.112	6.710	9,518,577	6.4755	7.86%
1998-05-19	0	14.00	13.95	14.00	13.70	14.10	2,065,000	28,739,000	13.917	6.201	6.179	6.201	6.068	6.245	4,662,206	6.1642	0.36%
1998-05-18	0	13.95	13.85	14.00	13.70	14.15	1,431,000	19,950,100	13.941	6.179	6.134	6.201	6.068	6.267	3,230,807	6.1750	0.72%
1998-05-15	0	13.85	13.85	13.90	13.70	14.30	1,382,000	19,288,000	13.957	6.134	6.134	6.157	6.068	6.334	3,120,179	6.1817	-1.77%
1998-05-14	0	14.10	14.00	14.05	13.20	14.10	2,609,526	35,662,154	13.666	6.245	6.201	6.223	5.847	6.245	5,891,598	6.0531	5.62%
1998-05-13	0	13.35	13.35	13.40	13.30	13.70	1,906,000	25,734,800	13.502	5.913	5.913	5.935	5.891	6.068	4,303,228	5.9803	-4.30%
1998-05-12	0	13.95	13.90	13.95	13.90	14.45	3,464,000	48,825,050	14.095	6.179	6.157	6.179	6.157	6.400	7,820,767	6.2430	-2.45%
1998-05-11	0	14.30	14.30	14.35	14.00	14.80	2,677,000	38,328,700	14.318	6.334	6.334	6.356	6.201	6.555	6,043,935	6.3417	-0.69%
1998-05-08	0	14.40	14.35	14.40	14.00	14.80	3,708,000	52,915,900	14.271	6.378	6.356	6.378	6.201	6.555	8,371,652	6.3208	1.77%
1998-05-07	0	14.15	14.15	14.20	13.95	14.40	5,508,000	78,092,000	14.178	6.267	6.267	6.290	6.179	6.378	12,435,561	6.2797	-4.71%
1998-05-06	0	14.85	14.85	14.90	14.60	15.85	4,571,670	68,269,645	14.933	6.577	6.577	6.600	6.467	7.020	10,321,583	6.6143	-6.31%
1998-05-05	0	15.85	15.85	15.90	15.75	16.90	1,754,000	28,310,000	16.140	7.020	7.020	7.042	6.976	7.485	3,960,053	7.1489	-6.21%
1998-05-04	0	16.90	16.90	16.95	16.85	17.30	484,000	8,215,400	16.974	7.485	7.485	7.508	7.463	7.663	1,092,740	7.5182	-1.74%
1998-05-01	0	17.20	17.10	17.20	17.00	17.35	938,000	16,103,000	17.167	7.618	7.574	7.618	7.530	7.685	2,117,748	7.6038	3.61%
1998-04-30	0	16.60	16.55	16.65	16.45	17.00	888,000	14,802,900	16.670	7.353	7.330	7.375	7.286	7.530	2,004,862	7.3835	-2.06%
1998-04-29	0	16.95	16.90	16.95	16.85	17.40	988,000	16,773,400	16.977	7.508	7.485	7.508	7.463	7.707	2,230,634	7.5196	-2.87%
1998-04-28	0	17.45	17.45	17.50	16.70	17.50	2,243,000	38,396,400	17.118	7.729	7.729	7.751	7.397	7.751	5,064,082	7.5821	0.00%
1998-04-27	0	17.45	17.45	17.50	17.30	18.30	2,088,000	36,824,100	17.636	7.729	7.729	7.751	7.663	8.105	4,714,134	7.8114	-5.16%
1998-04-24	0	18.40	18.40	18.50	18.25	18.60	900,000	16,654,700	18.505	8.150	8.150	8.194	8.083	8.238	2,031,954	8.1964	-1.08%
1998-04-23	0	18.60	18.60	18.65	18.60	19.30	1,335,000	25,071,200	18.780	8.238	8.238	8.261	8.238	8.548	3,014,066	8.3181	-3.88%
1998-04-22	0	19.35	19.20	19.35	19.15	19.55	1,753,000	33,981,300	19.385	8.571	8.504	8.571	8.482	8.659	3,957,796	8.5859	0.00%
1998-04-21	0	19.35	19.15	19.40	18.95	19.40	2,294,000	44,190,650	19.264	8.571	8.482	8.593	8.393	8.593	5,179,226	8.5323	1.31%
1998-04-20	0	19.10	19.00	19.15	18.80	19.30	1,363,000	25,943,800	19.034	8.460	8.416	8.482	8.327	8.548	3,077,282	8.4308	1.06%
1998-04-17	0	18.90	18.85	18.95	18.80	19.10	2,281,000	43,158,900	18.921	8.371	8.349	8.393	8.327	8.460	5,149,876	8.3806	-1.82%
1998-04-16	0	19.25	19.10	19.25	19.20	19.70	1,315,900	25,616,575	19.467	8.526	8.460	8.526	8.504	8.726	2,970,943	8.6224	-2.28%
1998-04-15	0	19.70	19.70	19.75	19.60	19.90	894,000	17,631,100	19.722	8.726	8.726	8.748	8.681	8.814	2,018,408	8.7352	-0.25%
1998-04-14	0	19.75	19.70	19.80	19.50	19.90	624,000	12,302,500	19.716	8.748	8.726	8.770	8.637	8.814	1,408,822	8.7325	0.77%
1998-04-09	0	19.60	19.60	19.65	19.00	19.65	1,174,000	22,796,000	19.417	8.681	8.681	8.703	8.416	8.703	2,650,572	8.6004	2.35%
1998-04-08	0	19.15	19.10	19.15	18.60	19.30	1,296,000	24,771,000	19.113	8.482	8.460	8.482	8.238	8.548	2,926,014	8.4658	1.86%
1998-04-07	0	18.80	18.75	19.00	18.80	19.25	1,095,000	20,829,100	19.022	8.327	8.305	8.416	8.327	8.526	2,472,211	8.4253	-1.57%
1998-04-03	0	19.10	19.05	19.20	18.60	19.25	2,438,000	46,258,200	18.974	8.460	8.438	8.504	8.238	8.526	5,504,339	8.4040	-1.04%
1998-04-02	0	19.30	19.30	19.35	19.00	19.90	1,238,000	23,991,700	19.379	8.548	8.548	8.571	8.416	8.814	2,795,066	8.5836	-2.03%
1998-04-01	0	19.70	19.70	19.75	19.60	20.10	1,364,000	27,070,400	19.846	8.726	8.726	8.748	8.681	8.903	3,079,540	8.7904	-1.25%
1998-03-31	0	19.95	19.95	20.00	19.60	20.20	2,590,000	51,583,126	19.916	8.836	8.836	8.858	8.681	8.947	5,847,513	8.8214	0.50%
1998-03-30	0	19.85	19.75	19.80	19.50	20.80	2,642,000	52,673,800	19.937	8.792	8.748	8.770	8.637	9.213	5,964,915	8.8306	-2.70%
1998-03-27	0	20.40	20.35	20.45	20.25	21.15	2,371,000	49,311,980	20.798	9.036	9.013	9.058	8.969	9.368	5,353,071	9.2119	-4.00%
1998-03-26	0	21.25	21.20	21.30	21.10	21.95	3,289,000	70,778,900	21.520	9.412	9.390	9.434	9.346	9.722	7,425,664	9.5317	-2.30%
1998-03-25	0	21.75	21.75	21.80	21.60	22.35	2,343,000	51,404,600	21.940	9.634	9.634	9.656	9.567	9.899	5,289,855	9.7176	0.69%
1998-03-24	0	21.60	21.85	21.90	21.60	22.25	3,990,000	87,522,500	21.935	9.567	9.678	9.700	9.567	9.855	9,008,331	9.7157	-3.14%
1998-03-23	0	22.30	22.20	22.30	20.70	22.55	7,269,000	159,588,300	21.955	9.877	9.833	9.877	9.169	9.988	16,411,418	9.7242	6.44%
1998-03-20	0	20.95	20.95	21.00	20.55	21.40	8,956,000	187,890,800	20.979	9.279	9.279	9.301	9.102	9.479	20,220,204	9.2922	3.20%
1998-03-19	0	20.30	20.40	20.50	18.95	20.50	3,901,000	76,676,900	19.656	8.991	9.036	9.080	8.393	9.080	8,807,393	8.7060	5.73%
1998-03-18	0	19.20	19.15	19.20	18.80	19.25	2,733,000	51,840,800	18.968	8.504	8.482	8.504	8.327	8.526	6,170,368	8.4016	1.59%
1998-03-17	0	18.90	18.90	18.95	18.60	18.95	1,822,000	34,227,800	18.786	8.371	8.371	8.393	8.238	8.393	4,113,579	8.3207	2.44%
1998-03-16	0	18.45	18.45	18.50	18.20	18.65	1,684,000	31,104,200	18.470	8.172	8.172	8.194	8.061	8.261	3,802,012	8.1810	-0.81%
1998-03-13	0	18.60	18.55	18.60	18.10	18.80	1,304,000	24,103,400	18.484	8.238	8.216	8.238	8.017	8.327	2,944,076	8.1871	1.09%
1998-03-12	0	18.40	18.30	18.35	18.15	19.20	2,553,000	47,812,700	18.728	8.150	8.105	8.128	8.039	8.504	5,763,977	8.2951	-3.66%
1998-03-11	0	19.10	19.10	19.15	18.65	19.55	4,283,000	82,016,900	19.149	8.460	8.460	8.482	8.261	8.659	9,669,845	8.4817	0.00%
1998-03-10	0	19.10	19.05	19.10	19.00	19.85	1,498,000	28,983,400	19.348	8.460	8.438	8.460	8.416	8.792	3,382,075	8.5697	-1.55%
1998-03-09	0	19.40	19.40	19.45	18.40	19.50	2,737,001	52,148,719	19.053	8.593	8.593	8.615	8.150	8.637	6,179,401	8.4391	1.84%
1998-03-06	0	19.05	19.05	19.10	18.50	19.90	6,123,000	116,947,580	19.100	8.438	8.438	8.460	8.194	8.814	13,824,063	8.4597	0.00%
1998-03-05	0	19.05	19.00	19.10	19.00	21.10	4,682,000	93,741,900	20.022	8.438	8.416	8.460	8.416	9.346	10,570,678	8.8681	-11.60%
1998-03-04	0	21.55	21.50	21.55	21.00	21.90	3,180,000	68,337,360	21.490	9.545	9.523	9.545	9.301	9.700	7,179,572	9.5183	-1.60%
1998-03-03	0	21.90	21.85	21.90	21.55	23.00	4,062,100	90,075,530	22.175	9.700	9.678	9.700	9.545	10.19	9,171,113	9.8217	-0.90%
1998-03-02	0	22.10	22.10	22.20	22.00	23.90	8,139,000	189,900,500	23.332	9.789	9.789	9.833	9.744	10.59	18,375,641	10.334	-0.23%
1998-02-27	0	22.15	22.10	22.15	20.90	22.20	5,705,128	123,645,752	21.673	9.811	9.789	9.811	9.257	9.833	12,880,622	9.5994	3.26%
1998-02-26	0	21.45	21.45	21.50	21.00	21.75	8,083,539	173,558,246	21.471	9.501	9.501	9.523	9.301	9.634	18,250,425	9.5098	2.63%
1998-02-25	0	20.90	20.85	20.90	20.00	21.30	12,564,000	261,112,040	20.783	9.257	9.235	9.257	8.858	9.434	28,366,083	9.2051	5.29%
1998-02-24	0	19.85	19.80	19.85	19.10	19.85	5,108,539	99,730,033	19.522	8.792	8.770	8.792	8.460	8.792	11,533,687	8.6468	2.85%
1998-02-23	0	19.30	19.25	19.30	18.50	19.40	12,900,000	235,624,800	18.265	8.548	8.526	8.548	8.194	8.593	29,124,680	8.0902	4.32%
1998-02-20	0	18.50	18.20	18.45	17.35	18.60	2,860,000	51,559,700	18.028	8.194	8.061	8.172	7.685	8.238	6,457,100	7.9850	5.71%
1998-02-19	0	17.50	17.45	17.60	17.20	18.00	2,945,000	51,720,300	17.562	7.751	7.729	7.795	7.618	7.973	6,649,006	7.7787	2.04%
1998-02-18	0	17.15	17.10	17.15	16.90	17.35	1,280,000	21,844,900	17.066	7.596	7.574	7.596	7.485	7.685	2,889,891	7.5591	3.31%
1998-02-17	0	16.60	16.60	16.65	16.60	17.00	1,632,000	27,389,500	16.783	7.353	7.353	7.375	7.353	7.530	3,684,611	7.4335	0.91%
1998-02-16	0	16.45	16.45	16.50	15.50	16.80	2,937,000	47,495,038	16.171	7.286	7.286	7.308	6.865	7.441	6,630,944	7.1626	-4.08%
1998-02-13	0	17.15	17.10	17.15	16.80	18.10	3,873,000	66,381,100	17.139	7.596	7.574	7.596	7.441	8.017	8,744,177	7.5915	-6.28%
1998-02-12	0	18.30	18.25	18.30	18.00	18.80	1,913,000	34,966,800	18.279	8.105	8.083	8.105	7.973	8.327	4,319,032	8.0960	-1.08%
1998-02-11	0	18.50	18.40	18.60	18.20	20.05	4,332,961	84,455,396	19.491	8.194	8.150	8.238	8.061	8.881	9,782,643	8.6332	-1.60%
1998-02-10	0	18.80	18.70	18.80	17.40	19.10	4,123,000	75,347,100	18.275	8.327	8.283	8.327	7.707	8.460	9,308,609	8.0943	-1.05%
1998-02-09	0	19.00	18.95	19.00	17.40	19.00	9,344,000	243,602,400	26.070	8.416	8.393	8.416	7.707	8.416	21,096,202	11.547	11.44%
1998-02-06	0	17.05	17.00	17.05	16.50	17.40	5,800,000	98,766,700	17.029	7.552	7.530	7.552	7.308	7.707	13,094,817	7.5424	5.90%
1998-02-05	0	16.10	16.10	16.15	14.90	16.30	1,978,000	30,810,100	15.576	7.131	7.131	7.153	6.600	7.220	4,465,784	6.8991	7.33%
1998-02-04	0	15.00	15.00	15.10	15.00	16.45	4,176,000	66,027,400	15.811	6.644	6.644	6.688	6.644	7.286	9,428,268	7.0031	-2.91%
1998-02-03	0	15.45	15.40	15.45	13.60	16.30	17,286,000	304,948,700	17.641	6.843	6.821	6.843	6.024	7.220	39,027,071	7.8138	15.73%
1998-02-02	0	13.35	13.10	13.40	11.70	13.40	4,486,000	56,678,000	12.634	5.913	5.802	5.935	5.182	5.935	10,128,164	5.5961	17.62%
1998-01-27	0	11.35	11.30	11.35	11.00	11.40	228,000	2,557,000	11.215	5.027	5.005	5.027	4.872	5.049	514,762	4.9673	4.61%
1998-01-26	0	10.85	10.85	11.00	10.70	11.00	784,000	8,447,100	10.774	4.806	4.806	4.872	4.739	4.872	1,770,058	4.7722	-1.36%
1998-01-23	0	11.00	10.90	11.00	10.55	11.05	1,443,000	15,699,139	10.880	4.872	4.828	4.872	4.673	4.894	3,257,900	4.8188	-1.35%
1998-01-22	0	11.15	11.20	11.45	10.95	11.80	1,434,000	15,989,400	11.150	4.939	4.961	5.071	4.850	5.226	3,237,581	4.9387	-5.51%
1998-01-21	0	11.80	11.75	11.80	11.70	12.15	1,658,000	19,688,000	11.875	5.226	5.204	5.226	5.182	5.382	3,743,312	5.2595	-1.26%
1998-01-20	0	11.95	11.85	11.90	11.60	12.25	5,507,000	64,609,100	11.732	5.293	5.249	5.271	5.138	5.426	12,433,303	5.1965	-0.83%
1998-01-19	0	12.05	11.95	12.10	11.80	12.50	2,296,000	27,696,800	12.063	5.337	5.293	5.359	5.226	5.537	5,183,741	5.3430	5.70%
1998-01-16	0	11.40	11.40	11.45	11.00	12.20	2,074,000	23,978,620	11.562	5.049	5.049	5.071	4.872	5.404	4,682,526	5.1209	0.44%
1998-01-15	0	11.35	11.30	11.35	11.10	12.50	3,646,000	42,460,500	11.646	5.027	5.005	5.027	4.916	5.537	8,231,673	5.1582	-8.84%
1998-01-14	0	12.45	12.45	12.50	11.40	12.60	4,477,000	54,309,100	12.131	5.514	5.514	5.537	5.049	5.581	10,107,844	5.3730	13.70%
1998-01-13	0	10.95	10.95	11.00	9.700	11.40	5,173,000	53,754,000	10.391	4.850	4.850	4.872	4.296	5.049	11,679,222	4.6025	7.88%
1998-01-12	0	10.15	10.05	10.15	9.300	12.10	8,043,262	81,370,677	10.117	4.496	4.451	4.496	4.119	5.359	18,159,491	4.4809	-24.25%
1998-01-09	0	13.40	13.40	13.50	13.30	14.50	3,643,039	50,476,323	13.856	5.935	5.935	5.979	5.891	6.422	8,224,988	6.1369	-8.22%
1998-01-08	0	14.60	14.60	14.80	13.50	15.40	6,650,000	96,436,400	14.502	6.467	6.467	6.555	5.979	6.821	15,013,885	6.4231	-4.58%
1998-01-07	0	15.30	15.30	15.40	15.10	17.20	5,879,000	92,938,500	15.809	6.777	6.777	6.821	6.688	7.618	13,273,178	7.0020	-12.07%
1998-01-06	0	17.40	17.20	17.40	16.80	18.20	2,120,000	37,577,900	17.725	7.707	7.618	7.707	7.441	8.061	4,786,381	7.8510	-5.69%
1998-01-05	0	18.45	18.45	18.50	18.40	19.70	2,119,000	39,519,400	18.650	8.172	8.172	8.194	8.150	8.726	4,784,124	8.2605	-6.35%
1998-01-02	0	19.70	19.65	19.70	19.45	20.00	1,152,000	22,647,800	19.660	8.726	8.703	8.726	8.615	8.858	2,600,902	8.7077	-1.01%
1997-12-31	0	19.90	19.90	20.00	19.75	20.90	1,244,000	25,032,100	20.122	8.814	8.814	8.858	8.748	9.257	2,808,613	8.9126	-2.93%
1997-12-30	0	20.50	20.50	20.60	19.70	20.60	1,194,000	23,903,700	20.020	9.080	9.080	9.124	8.726	9.124	2,695,726	8.8673	2.50%
1997-12-29	0	20.00	19.90	20.00	19.60	20.20	1,120,000	22,285,000	19.897	8.858	8.814	8.858	8.681	8.947	2,528,654	8.8130	0.00%
1997-12-24	0	20.00	20.00	20.10	19.80	20.10	581,000	11,552,800	19.884	8.858	8.858	8.903	8.770	8.903	1,311,739	8.8072	0.00%
1997-12-23	0	20.00	20.05	20.10	19.85	20.20	1,030,530	20,572,788	19.963	8.858	8.881	8.903	8.792	8.947	2,326,656	8.8422	-0.25%
1997-12-22	0	20.05	20.00	20.10	19.95	20.60	1,429,000	28,821,662	20.169	8.881	8.858	8.903	8.836	9.124	3,226,292	8.9334	-2.43%
1997-12-19	0	20.55	20.50	20.65	20.50	20.70	1,284,000	26,434,700	20.588	9.102	9.080	9.146	9.080	9.169	2,898,922	9.1188	-2.61%
1997-12-18	0	21.10	21.10	21.15	20.70	21.20	1,296,000	27,113,700	20.921	9.346	9.346	9.368	9.169	9.390	2,926,014	9.2664	0.96%
1997-12-17	0	20.90	20.85	20.95	20.70	21.25	1,813,000	37,964,800	20.940	9.257	9.235	9.279	9.169	9.412	4,093,259	9.2750	1.21%
1997-12-16	0	20.65	20.65	20.70	20.65	21.45	2,177,000	45,713,900	20.999	9.146	9.146	9.169	9.146	9.501	4,915,072	9.3008	-3.28%
1997-12-15	0	21.35	21.30	21.40	21.10	22.40	1,587,000	34,341,400	21.639	9.456	9.434	9.479	9.346	9.921	3,583,013	9.5845	-3.61%
1997-12-12	0	22.15	22.10	22.15	20.70	22.25	2,976,000	64,743,800	21.755	9.811	9.789	9.811	9.169	9.855	6,718,996	9.6359	1.61%
1997-12-11	0	21.80	21.80	21.85	21.50	22.60	3,112,000	68,120,100	21.889	9.656	9.656	9.678	9.523	10.01	7,026,047	9.6954	-5.83%
1997-12-10	0	23.15	23.10	23.20	23.15	24.80	3,898,000	93,697,700	24.037	10.25	10.23	10.28	10.25	10.98	8,800,620	10.647	-7.03%
1997-12-09	0	24.90	24.90	24.95	24.20	25.30	4,057,000	100,584,460	24.793	11.03	11.03	11.05	10.72	11.21	9,159,599	10.981	0.61%
1997-12-08	0	24.75	24.75	24.80	23.60	25.45	7,612,000	186,949,268	24.560	10.96	10.96	10.98	10.45	11.27	17,185,819	10.878	6.45%
1997-12-05	0	23.25	23.20	23.25	22.70	23.60	4,246,000	98,193,400	23.126	10.30	10.28	10.30	10.05	10.45	9,586,309	10.243	2.42%
1997-12-04	0	22.70	22.65	22.70	22.00	23.20	2,765,526	62,819,072	22.715	10.05	10.03	10.05	9.744	10.28	6,243,803	10.061	3.18%
1997-12-03	0	22.00	21.60	22.10	21.65	22.90	3,130,000	69,707,900	22.271	9.744	9.567	9.789	9.589	10.14	7,066,686	9.8643	0.46%
1997-12-02	0	21.90	21.90	22.00	19.60	22.00	2,999,000	63,263,204	21.095	9.700	9.700	9.744	8.681	9.744	6,770,924	9.3434	7.35%
1997-12-01	0	20.40	20.25	20.40	20.10	21.20	796,000	16,427,700	20.638	9.036	8.969	9.036	8.903	9.390	1,797,151	9.1410	0.25%
1997-11-28	0	20.35	20.30	20.45	19.90	20.60	2,181,000	44,284,232	20.305	9.013	8.991	9.058	8.814	9.124	4,924,103	8.9934	-2.40%
1997-11-27	0	20.85	20.70	20.80	20.40	21.45	1,987,000	41,359,600	20.815	9.235	9.169	9.213	9.036	9.501	4,486,104	9.2195	-3.25%
1997-11-26	0	21.55	21.50	21.55	21.10	21.80	2,270,000	48,864,500	21.526	9.545	9.523	9.545	9.346	9.656	5,125,041	9.5345	2.86%
1997-11-25	0	20.95	20.85	20.95	20.75	21.65	2,257,000	47,719,900	21.143	9.279	9.235	9.279	9.191	9.589	5,095,690	9.3648	-4.34%
1997-11-24	0	21.90	21.90	22.00	21.50	22.70	1,582,000	35,450,310	22.409	9.700	9.700	9.744	9.523	10.05	3,571,724	9.9253	-2.67%
1997-11-21	0	22.50	22.55	22.60	22.35	22.90	1,126,000	25,362,100	22.524	9.966	9.988	10.01	9.899	10.14	2,542,201	9.9764	1.35%
1997-11-20	0	22.20	22.15	22.20	22.10	23.30	2,086,000	46,975,600	22.519	9.833	9.811	9.833	9.789	10.32	4,709,619	9.9744	-3.48%
1997-11-19	0	23.00	22.95	23.00	22.30	23.25	1,820,000	41,528,160	22.818	10.19	10.17	10.19	9.877	10.30	4,109,063	10.106	-1.71%
1997-11-18	0	23.40	23.30	23.45	23.20	24.40	3,363,000	80,259,900	23.866	10.36	10.32	10.39	10.28	10.81	7,592,736	10.571	-1.06%
1997-11-17	0	23.65	23.65	23.70	23.20	24.20	2,499,000	59,316,600	23.736	10.48	10.48	10.50	10.28	10.72	5,642,060	10.513	4.65%
1997-11-14	0	22.60	22.50	22.60	22.40	23.80	3,781,000	87,405,700	23.117	10.01	9.966	10.01	9.921	10.54	8,536,466	10.239	1.35%
1997-11-13	0	22.30	22.30	22.35	20.60	22.90	3,866,000	83,868,400	21.694	9.877	9.877	9.899	9.124	10.14	8,728,373	9.6087	0.90%
1997-11-12	0	22.10	22.30	22.35	21.00	24.65	3,510,000	78,090,300	22.248	9.789	9.877	9.899	9.301	10.92	7,924,622	9.8541	-11.07%
1997-11-11	0	24.85	24.80	24.85	24.75	25.70	1,720,000	43,179,200	25.104	11.01	10.98	11.01	10.96	11.38	3,883,291	11.119	-1.97%
1997-11-10	0	25.35	25.20	25.25	25.10	26.70	1,850,000	47,566,200	25.711	11.23	11.16	11.18	11.12	11.83	4,176,795	11.388	-4.52%
1997-11-07	0	26.55	26.50	26.60	25.00	28.00	4,385,000	114,544,570	26.122	11.76	11.74	11.78	11.07	12.40	9,900,133	11.570	-5.18%
1997-11-06	0	28.00	27.80	28.00	27.30	29.70	3,420,000	97,416,260	28.484	12.40	12.31	12.40	12.09	13.15	7,721,427	12.616	-3.78%
1997-11-05	0	29.10	29.10	29.15	27.40	29.60	4,324,000	123,154,700	28.482	12.89	12.89	12.91	12.14	13.11	9,762,412	12.615	2.46%
1997-11-04	0	28.40	28.20	28.40	28.00	32.00	12,910,000	426,557,900	33.041	12.58	12.49	12.58	12.40	14.17	29,147,257	14.635	-0.70%
1997-11-03	0	28.60	28.55	28.60	27.20	28.95	8,739,000	248,687,700	28.457	12.67	12.65	12.67	12.05	12.82	19,730,277	12.604	10.64%
1997-10-31	0	25.85	25.70	26.00	22.40	26.15	8,026,000	203,790,700	25.391	11.45	11.38	11.52	9.921	11.58	18,120,518	11.246	13.13%
1997-10-30	0	22.85	22.85	22.90	21.80	23.85	5,347,000	121,976,600	22.812	10.12	10.12	10.14	9.656	10.56	12,072,067	10.104	-2.35%
1997-10-29	0	23.40	23.40	23.45	22.25	23.45	11,392,000	256,346,400	22.502	10.36	10.36	10.39	9.855	10.39	25,720,027	9.9668	17.00%
1997-10-28	0	20.00	20.00	20.10	18.00	20.50	8,413,000	168,092,700	19.980	8.858	8.858	8.903	7.973	9.080	18,994,258	8.8497	-6.98%
1997-10-27	0	21.50	21.60	21.70	21.35	24.40	4,312,000	99,147,100	22.993	9.523	9.567	9.611	9.456	10.81	9,735,319	10.184	-8.90%
1997-10-24	0	23.60	23.50	23.60	19.80	24.20	7,934,000	176,650,100	22.265	10.45	10.41	10.45	8.770	10.72	17,912,807	9.8617	16.83%
1997-10-23	0	20.20	20.20	21.50	15.60	24.00	8,518,000	159,864,450	18.768	8.947	8.947	9.523	6.910	10.63	19,231,319	8.3127	-15.83%
1997-10-22	0	24.00	24.00	24.10	24.00	26.80	5,395,000	137,536,384	25.493	10.63	10.63	10.67	10.63	11.87	12,180,438	11.292	-10.28%
1997-10-21	0	26.75	26.70	26.80	26.00	29.30	5,714,000	156,913,900	27.461	11.85	11.83	11.87	11.52	12.98	12,900,653	12.163	-6.47%
1997-10-20	0	28.60	28.90	29.00	28.45	31.50	4,859,000	143,772,100	29.589	12.67	12.80	12.84	12.60	13.95	10,970,296	13.106	-9.21%
1997-10-17	0	31.50	31.50	31.60	28.50	33.00	8,459,000	258,963,596	30.614	13.95	13.95	14.00	12.62	14.62	19,098,114	13.560	8.62%
1997-10-16	0	29.00	28.95	29.00	26.80	30.20	8,833,400	250,225,000	28.327	12.84	12.82	12.84	11.87	13.38	19,943,407	12.547	4.50%
1997-10-15	0	27.75	27.80	27.90	24.20	32.00	14,407,000	393,452,500	27.310	12.29	12.31	12.36	10.72	14.17	32,527,074	12.096	-12.18%
1997-10-14	0	31.60	31.50	31.90	31.50	36.90	6,363,000	223,028,500	35.051	14.00	13.95	14.13	13.95	16.34	14,365,918	15.525	-10.99%
1997-10-13	0	35.50	35.40	35.50	32.60	40.40	11,544,000	407,533,738	35.303	15.72	15.68	15.72	14.44	17.89	26,063,202	15.636	-13.20%
1997-10-09	0	40.90	40.80	40.90	39.00	42.60	6,385,000	257,111,800	40.268	18.12	18.07	18.12	17.27	18.87	14,415,588	17.836	-4.66%
1997-10-08	0	42.90	42.80	42.90	42.90	45.00	4,017,000	177,095,304	44.086	19.00	18.96	19.00	19.00	19.93	9,069,290	19.527	-4.45%
1997-10-07	0	44.90	44.80	44.90	44.60	46.00	3,006,000	135,264,200	44.998	19.89	19.84	19.89	19.75	20.37	6,786,728	19.931	-2.39%
1997-10-06	0	46.00	46.00	46.20	45.80	48.40	2,033,000	96,123,200	47.281	20.37	20.37	20.46	20.29	21.44	4,589,959	20.942	-4.76%
1997-10-03	0	48.30	48.10	48.40	47.90	48.70	1,608,000	77,384,000	48.124	21.39	21.30	21.44	21.22	21.57	3,630,425	21.315	-0.82%
1997-09-30	0	48.70	48.50	48.80	47.90	48.80	943,000	45,453,100	48.201	21.57	21.48	21.61	21.22	21.61	2,129,037	21.349	0.00%
1997-09-29	0	48.70	48.70	49.00	48.60	50.25	980,000	48,536,938	49.527	21.57	21.57	21.70	21.53	22.26	2,212,573	21.937	-1.81%
1997-09-26	0	49.60	49.50	49.60	48.50	51.50	2,127,000	105,781,300	49.733	21.97	21.92	21.97	21.48	22.81	4,802,186	22.028	-2.75%
1997-09-25	0	51.00	51.00	51.50	47.30	51.25	2,995,000	147,181,475	49.142	22.59	22.59	22.81	20.95	22.70	6,761,893	21.766	8.74%
1997-09-24	0	46.90	46.70	46.90	45.50	47.50	1,656,000	77,011,480	46.505	20.77	20.68	20.77	20.15	21.04	3,738,796	20.598	0.86%
1997-09-23	0	46.50	46.30	46.70	45.50	47.50	3,053,000	142,092,400	46.542	20.60	20.51	20.68	20.15	21.04	6,892,841	20.614	-0.21%
1997-09-22	0	46.60	46.60	46.70	46.30	51.25	2,867,000	137,536,690	47.972	20.64	20.64	20.68	20.51	22.70	6,472,904	21.248	-9.07%
1997-09-19	0	51.25	51.25	51.50	50.50	53.75	1,254,000	64,756,500	51.640	22.70	22.70	22.81	22.37	23.81	2,831,190	22.873	-3.30%
1997-09-18	0	53.00	52.75	53.00	51.00	54.00	1,799,000	93,281,500	51.852	23.47	23.36	23.47	22.59	23.92	4,061,651	22.966	0.00%
1997-09-16	0	53.00	53.25	53.50	52.00	56.00	2,152,000	114,385,000	53.153	23.47	23.59	23.70	23.03	24.80	4,858,629	23.543	-4.50%
1997-09-15	0	55.50	55.50	55.75	55.25	57.00	1,504,000	84,655,500	56.287	24.58	24.58	24.69	24.47	25.25	3,395,622	24.931	0.00%
1997-09-12	0	55.50	55.25	55.50	53.75	56.75	1,107,000	61,074,088	55.171	24.58	24.47	24.58	23.81	25.14	2,499,304	24.436	1.37%
1997-09-11	0	54.75	54.50	54.75	53.75	56.00	2,245,000	123,189,500	54.873	24.25	24.14	24.25	23.81	24.80	5,068,597	24.304	-2.23%
1997-09-10	0	56.00	55.50	56.00	54.50	60.50	2,778,500	159,596,104	57.440	24.80	24.58	24.80	24.14	26.80	6,273,095	25.441	-6.28%
1997-09-09	0	59.75	59.50	59.75	54.25	60.00	3,372,500	191,895,250	56.900	26.46	26.35	26.46	24.03	26.58	7,614,185	25.202	11.16%
1997-09-08	0	53.75	53.75	54.00	52.00	55.00	2,374,000	128,115,850	53.966	23.81	23.81	23.92	23.03	24.36	5,359,844	23.903	3.37%
1997-09-05	0	52.00	52.00	52.25	50.00	53.50	2,534,000	129,807,000	51.226	23.03	23.03	23.14	22.15	23.70	5,721,080	22.689	-1.89%
1997-09-04	0	53.00	52.75	53.00	51.25	55.00	2,605,000	136,787,250	52.510	23.47	23.36	23.47	22.70	24.36	5,881,379	23.258	-3.64%
1997-09-03	0	55.00	54.50	54.75	49.10	56.75	7,912,000	429,500,000	54.285	24.36	24.14	24.25	21.75	25.14	17,863,137	24.044	17.77%
1997-09-02	0	46.70	45.80	47.00	44.20	53.00	7,363,000	353,034,700	47.947	20.68	20.29	20.82	19.58	23.47	16,623,645	21.237	-8.43%
1997-09-01	0	51.00	51.00	51.25	51.00	59.00	5,228,000	288,420,000	55.168	22.59	22.59	22.70	22.59	26.13	11,803,397	24.435	-12.82%
1997-08-29	0	58.50	58.25	58.75	55.00	59.75	6,177,000	362,913,376	58.752	25.91	25.80	26.02	24.36	26.46	13,945,980	26.023	-2.09%
1997-08-28	0	59.75	60.00	60.25	58.00	65.00	10,668,360	661,081,280	61.967	26.46	26.58	26.69	25.69	28.79	24,086,245	27.446	-5.16%
1997-08-27	0	63.00	63.25	63.50	57.00	63.50	26,683,000	1,623,107,800	60.829	27.90	28.01	28.13	25.25	28.13	60,242,932	26.943	8.15%
1997-08-26	0	58.25	58.25	58.50	55.50	58.75	6,092,000	345,984,000	56.793	25.80	25.80	25.91	24.58	26.02	13,754,073	25.155	4.48%
1997-08-25	0	55.75	55.75	56.00	54.50	56.25	3,110,000	172,259,500	55.389	24.69	24.69	24.80	24.14	24.91	7,021,531	24.533	2.29%
1997-08-22	0	54.50	54.25	54.50	53.00	55.25	2,267,000	123,029,960	54.270	24.14	24.03	24.14	23.47	24.47	5,118,267	24.037	-0.46%
1997-08-21	0	54.75	54.50	54.75	54.50	58.00	5,681,000	319,885,652	56.308	24.25	24.14	24.25	24.14	25.69	12,826,148	24.940	-0.90%
1997-08-20	0	55.25	55.25	55.50	52.00	55.50	4,009,000	217,354,910	54.217	24.47	24.47	24.58	23.03	24.58	9,051,228	24.014	7.80%
1997-08-19	0	51.25	51.00	51.50	50.75	53.50	4,059,000	210,922,000	51.964	22.70	22.59	22.81	22.48	23.70	9,164,114	23.016	-3.76%
1997-08-15	0	53.25	53.25	53.50	52.25	54.75	2,022,000	108,453,000	53.636	23.59	23.59	23.70	23.14	24.25	4,565,124	23.757	-2.29%
1997-08-14	0	54.50	54.75	55.00	53.75	55.75	3,048,550	166,867,575	54.737	24.14	24.25	24.36	23.81	24.69	6,882,794	24.244	0.46%
1997-08-13	0	54.25	54.25	54.50	52.50	54.75	2,276,000	122,192,500	53.687	24.03	24.03	24.14	23.25	24.25	5,138,587	23.779	1.88%
1997-08-12	0	53.25	52.75	53.25	52.75	54.00	1,694,000	90,354,000	53.338	23.59	23.36	23.59	23.36	23.92	3,824,590	23.624	0.00%
1997-08-11	0	53.25	52.75	53.25	51.00	53.50	2,652,000	140,052,000	52.810	23.59	23.36	23.59	22.59	23.70	5,987,492	23.391	0.00%
1997-08-08	0	53.25	53.25	53.50	51.50	53.50	2,882,000	151,411,890	52.537	23.59	23.59	23.70	22.81	23.70	6,506,770	23.270	-0.93%
1997-08-07	0	53.75	53.50	53.75	53.25	56.25	6,751,000	370,756,300	54.919	23.81	23.70	23.81	23.59	24.91	15,241,916	24.325	-1.38%
1997-08-06	0	54.50	54.50	54.75	53.75	55.75	8,192,000	449,667,540	54.891	24.14	24.14	24.25	23.81	24.69	18,495,300	24.313	1.87%
1997-08-05	0	53.50	53.50	53.75	51.00	53.50	7,450,000	390,231,000	52.380	23.70	23.70	23.81	22.59	23.70	16,820,067	23.200	4.90%
1997-08-04	0	51.00	50.75	51.00	50.25	52.50	3,410,000	174,393,000	51.142	22.59	22.48	22.59	22.26	23.25	7,698,849	22.652	-1.92%
1997-08-01	0	52.00	51.75	52.00	49.50	52.75	13,136,000	671,373,700	51.109	23.03	22.92	23.03	21.92	23.36	29,657,503	22.638	5.48%
1997-07-31	0	49.30	49.30	49.40	48.80	49.90	6,930,000	341,444,800	49.271	21.84	21.84	21.88	21.61	22.10	15,646,049	21.823	2.49%
1997-07-30	0	48.10	48.00	48.10	46.00	49.00	6,468,000	308,435,600	47.686	21.30	21.26	21.30	20.37	21.70	14,602,979	21.121	4.79%
1997-07-29	0	45.90	45.80	45.90	44.90	46.20	1,546,000	70,476,400	45.586	20.33	20.29	20.33	19.89	20.46	3,490,446	20.191	2.23%
1997-07-28	0	44.90	44.80	44.90	44.90	45.80	902,000	40,770,000	45.200	19.89	19.84	19.89	19.89	20.29	2,036,470	20.020	-0.22%
1997-07-25	0	45.00	44.90	45.00	44.70	45.60	1,548,000	69,781,400	45.078	19.93	19.89	19.93	19.80	20.20	3,494,962	19.966	0.00%
1997-07-24	0	45.00	44.40	45.00	43.50	45.30	1,697,000	75,212,600	44.321	19.93	19.67	19.93	19.27	20.06	3,831,363	19.631	2.51%
1997-07-23	0	43.90	43.90	44.00	43.70	44.80	1,327,000	58,622,400	44.177	19.44	19.44	19.49	19.36	19.84	2,996,004	19.567	-0.23%
1997-07-22	0	44.00	44.00	44.10	44.00	44.80	1,044,000	46,313,400	44.361	19.49	19.49	19.53	19.49	19.84	2,357,067	19.649	-0.90%
1997-07-21	0	44.40	44.40	44.50	44.30	45.10	1,248,500	55,894,250	44.769	19.67	19.67	19.71	19.62	19.98	2,818,772	19.829	-1.11%
1997-07-18	0	44.90	44.70	44.90	44.00	45.30	1,155,000	51,859,400	44.900	19.89	19.80	19.89	19.49	20.06	2,607,675	19.887	1.35%
1997-07-17	0	44.30	44.30	44.90	44.30	46.00	1,206,000	54,329,400	45.049	19.62	19.62	19.89	19.62	20.37	2,722,819	19.953	-1.34%
1997-07-16	0	44.90	44.80	44.90	44.70	46.70	1,849,000	84,198,700	45.537	19.89	19.84	19.89	19.80	20.68	4,174,537	20.170	-2.39%
1997-07-15	0	46.00	46.00	46.10	45.00	46.40	2,354,000	107,602,200	45.710	20.37	20.37	20.42	19.93	20.55	5,314,690	20.246	2.00%
1997-07-14	0	45.10	45.10	45.20	44.70	46.40	2,819,000	128,530,700	45.594	19.98	19.98	20.02	19.80	20.55	6,364,533	20.195	1.81%
1997-07-11	0	44.30	44.20	44.60	43.50	44.90	2,968,000	130,938,400	44.117	19.62	19.58	19.75	19.27	19.89	6,700,934	19.540	2.07%
1997-07-10	0	43.40	43.30	43.40	41.80	43.80	3,799,000	162,960,524	42.896	19.22	19.18	19.22	18.51	19.40	8,577,105	18.999	1.40%
1997-07-09	0	42.80	42.70	42.80	42.70	45.80	3,677,000	162,433,600	44.176	18.96	18.91	18.96	18.91	20.29	8,301,663	19.566	-6.55%
1997-07-08	0	45.80	45.70	45.80	45.30	47.20	2,001,500	92,097,610	46.014	20.29	20.24	20.29	20.06	20.91	4,518,841	20.381	-2.35%
1997-07-07	0	46.90	46.70	46.90	46.70	47.90	1,900,000	89,739,200	47.231	20.77	20.68	20.77	20.68	21.22	4,289,681	20.920	0.00%
1997-07-04	0	46.90	46.90	47.00	46.00	48.00	2,806,000	132,102,000	47.078	20.77	20.77	20.82	20.37	21.26	6,335,182	20.852	-0.85%
1997-07-03	0	47.30	47.30	47.40	47.00	50.75	5,866,500	285,965,700	48.746	20.95	20.95	20.99	20.82	22.48	13,244,956	21.591	-3.07%
1997-06-27	0	48.80	48.80	48.90	46.70	49.60	8,098,000	389,019,600	48.039	21.61	21.61	21.66	20.68	21.97	18,283,074	21.278	3.39%
1997-06-26	0	47.20	47.20	47.30	46.60	48.10	5,362,000	253,826,800	47.338	20.91	20.91	20.95	20.64	21.30	12,105,933	20.967	1.29%
1997-06-25	0	46.60	46.50	46.60	46.40	48.20	4,536,000	213,572,800	47.084	20.64	20.60	20.64	20.55	21.35	10,241,050	20.855	-0.64%
1997-06-24	0	46.90	46.90	47.00	45.80	47.30	4,186,000	195,245,916	46.643	20.77	20.77	20.82	20.29	20.95	9,450,846	20.659	-1.47%
1997-06-23	0	47.60	47.60	47.70	47.00	49.40	5,440,000	260,497,800	47.886	21.08	21.08	21.13	20.82	21.88	12,282,035	21.210	-3.25%
1997-06-20	0	49.20	49.20	49.30	48.60	50.00	4,916,000	242,143,900	49.256	21.79	21.79	21.84	21.53	22.15	11,098,986	21.817	0.61%
1997-06-19	0	48.90	48.90	49.20	48.60	51.00	6,222,000	308,985,600	49.660	21.66	21.66	21.79	21.53	22.59	14,047,578	21.996	0.20%
1997-06-18	0	48.80	48.70	48.90	46.50	48.80	3,973,000	190,917,800	48.054	21.61	21.57	21.66	20.60	21.61	8,969,950	21.284	1.88%
1997-06-17	0	47.90	47.80	47.90	47.10	48.90	4,182,360	200,804,840	48.012	21.22	21.17	21.22	20.86	21.66	9,442,628	21.266	-1.03%
1997-06-16	0	48.40	48.30	48.40	46.50	49.20	9,723,000	467,014,920	48.032	21.44	21.39	21.44	20.60	21.79	21,951,881	21.274	6.61%
1997-06-13	0	45.40	45.30	45.40	40.90	45.50	13,618,700	589,829,650	43.310	20.11	20.06	20.11	18.12	20.15	30,747,308	19.183	8.87%
1997-06-12	0	41.70	41.60	41.70	40.60	46.00	11,419,500	501,131,100	43.884	18.47	18.43	18.47	17.98	20.37	25,782,115	19.437	-8.95%
1997-06-11	0	45.80	45.80	45.90	44.70	47.60	12,284,000	565,508,870	46.036	20.29	20.29	20.33	19.80	21.08	27,733,920	20.391	-2.55%
1997-06-10	0	47.00	46.90	47.00	46.50	52.00	13,679,000	661,532,900	48.361	20.82	20.77	20.82	20.60	23.03	30,883,449	21.420	-6.47%
1997-06-06	0	50.25	50.00	50.25	49.60	52.75	12,570,000	638,060,200	50.761	22.26	22.15	22.26	21.97	23.36	28,379,630	22.483	-2.43%
1997-06-05	0	51.50	51.25	51.50	51.25	54.25	12,590,000	660,262,252	52.443	22.81	22.70	22.81	22.70	24.03	28,424,784	23.228	-2.83%
1997-06-04	0	53.00	53.00	53.25	50.50	55.50	27,928,000	1,488,901,000	53.312	23.47	23.47	23.59	22.37	24.58	63,053,802	23.613	2.91%
1997-06-03	0	51.50	51.50	51.75	50.50	55.25	26,870,000	1,417,468,350	52.753	22.81	22.81	22.92	22.37	24.47	60,665,127	23.365	-5.07%
1997-06-02	0	54.25	54.00	54.25	45.20	55.50	45,883,000	2,351,683,204	51.254	24.03	23.92	24.03	20.02	24.58	103,591,293	22.702	20.02%
1997-05-30	0	45.20	45.10	45.20	40.00	45.30	40,694,000	1,732,770,976	42.581	20.02	19.98	20.02	17.72	20.06	91,875,947	18.860	12.44%
1997-05-29	0	40.20	40.10	40.20	38.90	45.00	62,554,000	2,532,021,310	40.477	17.81	17.76	17.81	17.23	19.93	141,229,861	17.928

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

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