Prices and Webb-site Total Returns

GREAT EAGLE HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00041	1972-10-26			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
2026-02-25	0	17.75	17.72	17.75	17.73	18.22	1,007,794	18,137,348	17.997	17.75	17.72	17.75	17.73	18.22	1,007,794	17.997	-2.58%
2026-02-24	0	18.22	18.15	18.22	17.94	18.22	939,000	17,009,280	18.114	18.22	18.15	18.22	17.94	18.22	939,000	18.114	0.33%
2026-02-23	0	18.16	18.16	18.25	17.94	18.35	497,687	9,069,327	18.223	18.16	18.16	18.25	17.94	18.35	497,687	18.223	1.17%
2026-02-20	0	17.95	17.89	17.98	17.74	18.21	1,082,395	19,342,289	17.870	17.95	17.89	17.98	17.74	18.21	1,082,395	17.870	1.18%
2026-02-16	0	17.74	17.66	17.74	17.10	17.74	271,884	4,759,837	17.507	17.74	17.66	17.74	17.10	17.74	271,884	17.507	3.26%
2026-02-13	0	17.18	17.12	17.19	17.01	17.41	361,392	6,207,983	17.178	17.18	17.12	17.19	17.01	17.41	361,392	17.178	-0.64%
2026-02-12	0	17.29	17.15	17.30	16.84	17.45	378,000	6,545,960	17.317	17.29	17.15	17.30	16.84	17.45	378,000	17.317	0.29%
2026-02-11	0	17.24	17.23	17.25	16.67	17.24	387,656	6,609,388	17.050	17.24	17.23	17.25	16.67	17.24	387,656	17.050	2.99%
2026-02-10	0	16.74	16.66	16.76	16.44	16.90	488,435	8,145,195	16.676	16.74	16.66	16.76	16.44	16.90	488,435	16.676	1.27%
2026-02-09	0	16.53	16.39	16.53	16.08	16.59	461,124	7,567,747	16.412	16.53	16.39	16.53	16.08	16.59	461,124	16.412	3.51%
2026-02-06	0	15.97	15.87	15.98	15.74	16.15	280,111	4,443,954	15.865	15.97	15.87	15.98	15.74	16.15	280,111	15.865	-1.30%
2026-02-05	0	16.18	15.98	16.18	15.66	16.30	416,000	6,585,950	15.832	16.18	15.98	16.18	15.66	16.30	416,000	15.832	2.15%
2026-02-04	0	15.84	15.76	15.84	15.77	15.91	261,076	4,130,933	15.823	15.84	15.76	15.84	15.77	15.91	261,076	15.823	-0.06%
2026-02-03	0	15.85	15.78	15.86	15.74	16.10	626,241	9,943,171	15.878	15.85	15.78	15.86	15.74	16.10	626,241	15.878	1.02%
2026-02-02	0	15.69	15.56	15.74	15.50	16.38	225,084	3,546,525	15.756	15.69	15.56	15.74	15.50	16.38	225,084	15.756	-2.85%
2026-01-30	0	16.15	15.95	16.16	15.98	16.33	305,000	4,909,390	16.096	16.15	15.95	16.16	15.98	16.33	305,000	16.096	-0.37%
2026-01-29	0	16.21	16.14	16.23	16.16	16.28	342,055	5,553,173	16.235	16.21	16.14	16.23	16.16	16.28	342,055	16.235	0.12%
2026-01-28	0	16.19	16.09	16.19	15.88	16.20	225,542	3,624,354	16.070	16.19	16.09	16.19	15.88	16.20	225,542	16.070	1.76%
2026-01-27	0	15.91	15.90	15.99	15.91	16.38	365,933	5,883,506	16.078	15.91	15.90	15.99	15.91	16.38	365,933	16.078	-0.19%
2026-01-26	0	15.94	15.87	15.94	15.29	15.96	645,173	10,098,758	15.653	15.94	15.87	15.94	15.29	15.96	645,173	15.653	2.84%
2026-01-23	0	15.50	15.47	15.50	15.35	15.50	493,812	7,627,956	15.447	15.50	15.47	15.50	15.35	15.50	493,812	15.447	0.98%
2026-01-22	0	15.35	15.34	15.35	15.24	15.38	619,000	9,483,910	15.321	15.35	15.34	15.35	15.24	15.38	619,000	15.321	0.52%
2026-01-21	0	15.27	15.25	15.27	15.18	15.42	348,000	5,304,890	15.244	15.27	15.25	15.27	15.18	15.42	348,000	15.244	-0.78%
2026-01-20	0	15.39	15.39	15.44	15.34	15.55	592,000	9,168,680	15.488	15.39	15.39	15.44	15.34	15.55	592,000	15.488	-0.45%
2026-01-19	0	15.46	15.46	15.52	15.31	15.60	282,031	4,374,683	15.511	15.46	15.46	15.52	15.31	15.60	282,031	15.511	0.85%
2026-01-16	0	15.33	15.32	15.50	15.12	15.56	428,005	6,557,828	15.322	15.33	15.32	15.50	15.12	15.56	428,005	15.322	0.20%
2026-01-15	0	15.30	15.13	15.30	14.93	15.30	258,000	3,911,855	15.162	15.30	15.13	15.30	14.93	15.30	258,000	15.162	1.86%
2026-01-14	0	15.02	15.02	15.08	14.93	15.18	249,654	3,752,695	15.032	15.02	15.02	15.08	14.93	15.18	249,654	15.032	-0.73%
2026-01-13	0	15.13	15.09	15.13	14.87	15.16	210,000	3,170,214	15.096	15.13	15.09	15.13	14.87	15.16	210,000	15.096	1.07%
2026-01-12	0	14.97	14.92	14.98	14.87	15.01	277,000	4,144,880	14.963	14.97	14.92	14.98	14.87	15.01	277,000	14.963	0.34%
2026-01-09	0	14.92	14.86	14.93	14.83	15.00	191,859	2,855,808	14.885	14.92	14.86	14.93	14.83	15.00	191,859	14.885	-0.53%
2026-01-08	0	15.00	14.90	15.01	14.86	15.00	144,802	2,160,249	14.919	15.00	14.90	15.01	14.86	15.00	144,802	14.919	-0.40%
2026-01-07	0	15.06	14.90	15.06	14.90	15.06	166,272	2,484,767	14.944	15.06	14.90	15.06	14.90	15.06	166,272	14.944	0.40%
2026-01-06	0	15.00	15.00	15.05	14.88	15.10	173,000	2,597,030	15.012	15.00	15.00	15.05	14.88	15.10	173,000	15.012	0.20%
2026-01-05	0	14.97	14.86	14.98	14.81	15.01	477,000	7,096,110	14.877	14.97	14.86	14.98	14.81	15.01	477,000	14.877	-1.12%
2026-01-02	0	15.14	15.11	15.26	14.99	15.26	34,000	513,823	15.112	15.14	15.11	15.26	14.99	15.26	34,000	15.112	0.33%
2025-12-31	0	15.09	14.98	15.10	14.90	15.11	131,000	1,971,500	15.050	15.09	14.98	15.10	14.90	15.11	131,000	15.050	0.07%
2025-12-30	0	15.08	15.00	15.08	15.00	15.24	182,303	2,751,736	15.094	15.08	15.00	15.08	15.00	15.24	182,303	15.094	0.13%
2025-12-29	0	15.06	15.05	15.12	15.04	15.44	205,000	3,115,110	15.196	15.06	15.05	15.12	15.04	15.44	205,000	15.196	-3.21%
2025-12-24	0	15.56	15.42	15.56	15.32	15.59	151,000	2,339,510	15.493	15.56	15.42	15.56	15.32	15.59	151,000	15.493	1.04%
2025-12-23	0	15.40	15.40	15.48	15.29	15.50	247,000	3,816,940	15.453	15.40	15.40	15.48	15.29	15.50	247,000	15.453	0.52%
2025-12-22	0	15.32	15.24	15.37	15.03	15.46	516,015	7,932,428	15.372	15.32	15.24	15.37	15.03	15.46	516,015	15.372	0.72%
2025-12-19	0	15.21	15.12	15.22	14.86	15.36	706,506	10,718,322	15.171	15.21	15.12	15.22	14.86	15.36	706,506	15.171	2.49%
2025-12-18	0	14.84	14.84	14.89	14.77	14.98	283,206	4,209,057	14.862	14.84	14.84	14.89	14.77	14.98	283,206	14.862	-0.20%
2025-12-17	0	14.87	14.73	14.92	14.70	14.87	107,000	1,581,690	14.782	14.87	14.73	14.92	14.70	14.87	107,000	14.782	0.75%
2025-12-16	0	14.76	14.75	14.76	14.68	15.00	157,000	2,316,330	14.754	14.76	14.75	14.76	14.68	15.00	157,000	14.754	-1.20%
2025-12-15	0	14.94	14.89	14.94	14.77	14.99	170,000	2,532,710	14.898	14.94	14.89	14.94	14.77	14.99	170,000	14.898	-0.13%
2025-12-12	0	14.96	14.91	14.96	14.75	15.00	367,000	5,454,120	14.861	14.96	14.91	14.96	14.75	15.00	367,000	14.861	1.22%
2025-12-11	0	14.78	14.68	14.78	14.69	14.79	312,200	4,598,990	14.731	14.78	14.68	14.78	14.69	14.79	312,200	14.731	0.20%
2025-12-10	0	14.75	14.73	14.77	14.51	14.99	163,986	2,412,713	14.713	14.75	14.73	14.77	14.51	14.99	163,986	14.713	-0.47%
2025-12-09	0	14.82	14.76	14.84	14.51	14.89	597,989	8,806,168	14.726	14.82	14.76	14.84	14.51	14.89	597,989	14.726	-0.67%
2025-12-08	0	14.92	14.92	14.99	14.92	15.29	282,000	4,222,000	14.972	14.92	14.92	14.99	14.92	15.29	282,000	14.972	-0.67%
2025-12-05	0	15.02	15.02	15.08	14.95	15.14	216,384	3,256,274	15.049	15.02	15.02	15.08	14.95	15.14	216,384	15.049	0.13%
2025-12-04	0	15.00	15.00	15.02	14.91	15.05	135,000	2,024,070	14.993	15.00	15.00	15.02	14.91	15.05	135,000	14.993	-0.07%
2025-12-03	0	15.01	14.99	15.01	14.91	15.10	346,201	5,193,372	15.001	15.01	14.99	15.01	14.91	15.10	346,201	15.001	-0.40%
2025-12-02	0	15.07	15.00	15.07	14.93	15.12	408,489	6,137,544	15.025	15.07	15.00	15.07	14.93	15.12	408,489	15.025	0.53%
2025-12-01	0	14.99	14.92	15.00	14.90	15.20	519,000	7,797,244	15.024	14.99	14.92	15.00	14.90	15.20	519,000	15.024	-0.93%
2025-11-28	0	15.13	15.07	15.13	15.01	15.17	140,699	2,123,935	15.096	15.13	15.07	15.13	15.01	15.17	140,699	15.096	-0.20%
2025-11-27	0	15.16	15.11	15.17	14.99	15.18	428,089	6,465,850	15.104	15.16	15.11	15.17	14.99	15.18	428,089	15.104	0.26%
2025-11-26	0	15.12	15.12	15.14	14.97	15.20	373,068	5,637,590	15.111	15.12	15.12	15.14	14.97	15.20	373,068	15.111	1.48%
2025-11-25	0	14.90	14.89	14.90	14.85	15.09	1,535,413	22,530,036	14.674	14.90	14.89	14.90	14.85	15.09	1,535,413	14.674	3.69%
2025-11-24	0	14.37	14.37	14.51	14.37	15.08	4,536,962	65,832,648	14.510	14.37	14.37	14.51	14.37	15.08	4,536,962	14.510	-2.91%
2025-11-21	0	14.80	14.73	14.80	14.70	15.19	483,959	7,159,064	14.793	14.80	14.73	14.80	14.70	15.19	483,959	14.793	-1.86%
2025-11-20	0	15.08	15.00	15.08	14.97	15.20	419,236	6,313,209	15.059	15.08	15.00	15.08	14.97	15.20	419,236	15.059	0.27%
2025-11-19	0	15.04	14.98	15.05	14.88	15.08	328,440	4,922,332	14.987	15.04	14.98	15.05	14.88	15.08	328,440	14.987	0.80%
2025-11-18	0	14.92	14.92	14.95	14.89	15.22	398,000	5,959,850	14.974	14.92	14.92	14.95	14.89	15.22	398,000	14.974	-2.04%
2025-11-17	0	15.23	15.15	15.23	15.10	15.25	356,797	5,414,931	15.177	15.23	15.15	15.23	15.10	15.25	356,797	15.177	0.00%
2025-11-14	0	15.23	15.23	15.27	15.19	15.45	825,000	12,665,297	15.352	15.23	15.23	15.27	15.19	15.45	825,000	15.352	-1.93%
2025-11-13	0	15.53	15.43	15.53	15.34	15.64	266,128	4,112,680	15.454	15.53	15.43	15.53	15.34	15.64	266,128	15.454	0.45%
2025-11-12	0	15.46	15.43	15.47	15.13	15.70	518,016	7,962,677	15.371	15.46	15.43	15.47	15.13	15.70	518,016	15.371	2.05%
2025-11-11	0	15.15	15.11	15.15	15.01	15.15	590,031	8,908,225	15.098	15.15	15.11	15.15	15.01	15.15	590,031	15.098	0.66%
2025-11-10	0	15.05	15.03	15.05	14.80	15.05	316,000	4,733,070	14.978	15.05	15.03	15.05	14.80	15.05	316,000	14.978	1.07%
2025-11-07	0	14.89	14.87	14.94	14.80	15.06	314,237	4,690,996	14.928	14.89	14.87	14.94	14.80	15.06	314,237	14.928	-1.13%
2025-11-06	0	15.06	15.06	15.07	14.70	15.06	304,029	4,543,972	14.946	15.06	15.06	15.07	14.70	15.06	304,029	14.946	0.80%
2025-11-05	0	14.94	14.90	14.94	14.58	14.94	418,508	6,197,797	14.809	14.94	14.90	14.94	14.58	14.94	418,508	14.809	1.29%
2025-11-04	0	14.75	14.70	14.75	14.58	14.86	435,093	6,411,297	14.735	14.75	14.70	14.75	14.58	14.86	435,093	14.735	0.07%
2025-11-03	0	14.74	14.68	14.74	14.49	14.76	271,953	3,992,670	14.681	14.74	14.68	14.74	14.49	14.76	271,953	14.681	1.24%
2025-10-31	0	14.56	14.56	14.61	14.50	14.61	227,759	3,312,043	14.542	14.56	14.56	14.61	14.50	14.61	227,759	14.542	-0.21%
2025-10-30	0	14.59	14.53	14.60	14.36	14.62	487,746	7,051,540	14.457	14.59	14.53	14.60	14.36	14.62	487,746	14.457	0.90%
2025-10-28	0	14.46	14.46	14.53	14.41	14.63	143,000	2,083,155	14.568	14.46	14.46	14.53	14.41	14.63	143,000	14.568	-0.89%
2025-10-27	0	14.59	14.58	14.59	14.37	14.59	371,000	5,382,530	14.508	14.59	14.58	14.59	14.37	14.59	371,000	14.508	1.04%
2025-10-24	0	14.44	14.38	14.44	14.24	14.50	119,000	1,715,630	14.417	14.44	14.38	14.44	14.24	14.50	119,000	14.417	0.49%
2025-10-23	0	14.37	14.35	14.37	14.14	14.39	665,109	9,450,403	14.209	14.37	14.35	14.37	14.14	14.39	665,109	14.209	0.35%
2025-10-22	0	14.32	14.25	14.33	14.28	14.38	251,000	3,595,390	14.324	14.32	14.25	14.33	14.28	14.38	251,000	14.324	-0.14%
2025-10-21	0	14.34	14.34	14.40	14.26	14.42	270,525	3,883,633	14.356	14.34	14.34	14.40	14.26	14.42	270,525	14.356	0.63%
2025-10-20	0	14.25	14.18	14.25	14.07	14.34	968,859	13,724,853	14.166	14.25	14.18	14.25	14.07	14.34	968,859	14.166	1.28%
2025-10-17	0	14.07	14.07	14.08	14.04	14.33	803,709	11,361,848	14.137	14.07	14.07	14.08	14.04	14.33	803,709	14.137	-0.99%
2025-10-16	0	14.21	14.21	14.22	14.15	14.47	412,365	5,883,979	14.269	14.21	14.21	14.22	14.15	14.47	412,365	14.269	-1.04%
2025-10-15	0	14.36	14.36	14.41	14.20	14.50	450,480	6,475,722	14.375	14.36	14.36	14.41	14.20	14.50	450,480	14.375	0.84%
2025-10-14	0	14.24	14.24	14.29	14.22	14.64	464,660	6,682,437	14.381	14.24	14.24	14.29	14.22	14.64	464,660	14.381	-1.79%
2025-10-13	0	14.50	14.43	14.50	14.20	14.50	478,025	6,884,213	14.401	14.50	14.43	14.50	14.20	14.50	478,025	14.401	-0.68%
2025-10-10	0	14.60	14.60	14.64	14.60	14.91	443,000	6,543,532	14.771	14.60	14.60	14.64	14.60	14.91	443,000	14.771	-1.75%
2025-10-09	0	14.86	14.81	14.88	14.52	14.92	1,235,033	18,289,724	14.809	14.86	14.81	14.88	14.52	14.92	1,235,033	14.809	1.50%
2025-10-08	0	14.64	14.64	14.75	14.57	14.85	344,000	5,062,299	14.716	14.64	14.64	14.75	14.57	14.85	344,000	14.716	-2.27%
2025-10-06	0	14.98	14.92	14.98	14.48	14.98	753,000	11,203,200	14.878	14.98	14.92	14.98	14.48	14.98	753,000	14.878	3.31%
2025-10-03	0	14.50	14.42	14.50	14.31	14.50	220,347	3,181,960	14.441	14.50	14.42	14.50	14.31	14.50	220,347	14.441	0.69%
2025-10-02	0	14.40	14.40	14.47	14.30	14.52	480,200	6,917,774	14.406	14.40	14.40	14.47	14.30	14.52	480,200	14.406	0.98%
2025-09-30	0	14.26	14.26	14.31	14.00	14.52	680,063	9,754,231	14.343	14.26	14.26	14.31	14.00	14.52	680,063	14.343	-0.07%
2025-09-29	0	14.27	14.26	14.27	13.58	14.34	955,715	13,365,949	13.985	14.27	14.26	14.27	13.58	14.34	955,715	13.985	4.93%
2025-09-26	0	13.60	13.58	13.60	13.54	13.80	709,000	9,672,780	13.643	13.60	13.58	13.60	13.54	13.80	709,000	13.643	-0.51%
2025-09-25	0	13.67	13.66	13.69	13.62	13.98	527,539	7,232,612	13.710	13.67	13.66	13.69	13.62	13.98	527,539	13.710	-1.80%
2025-09-24	0	13.92	13.87	13.92	13.86	14.12	551,840	7,692,201	13.939	13.92	13.87	13.92	13.86	14.12	551,840	13.939	-1.07%
2025-09-23	0	14.48	14.44	14.48	14.38	14.54	891,000	12,834,840	14.405	14.07	14.03	14.07	13.97	14.13	916,964	13.997	0.07%
2025-09-22	0	14.47	14.44	14.47	14.44	14.70	503,158	7,323,382	14.555	14.06	14.03	14.06	14.03	14.28	517,820	14.143	-1.56%
2025-09-19	0	14.70	14.66	14.70	14.61	14.79	1,259,143	18,499,270	14.692	14.28	14.24	14.28	14.20	14.37	1,295,834	14.276	-0.20%
2025-09-18	0	14.73	14.72	14.73	14.63	14.88	444,281	6,541,914	14.725	14.31	14.30	14.31	14.22	14.46	457,227	14.308	-0.61%
2025-09-17	0	14.82	14.78	14.82	14.78	14.90	418,168	6,196,753	14.819	14.40	14.36	14.40	14.36	14.48	430,353	14.399	-0.34%
2025-09-16	0	14.87	14.84	14.87	14.77	14.92	484,000	7,200,240	14.877	14.45	14.42	14.45	14.35	14.50	498,104	14.455	0.13%
2025-09-15	0	14.85	14.83	14.85	14.71	14.90	683,457	10,152,850	14.855	14.43	14.41	14.43	14.29	14.48	703,373	14.435	0.07%
2025-09-12	0	14.84	14.75	14.85	14.66	14.90	240,441	3,555,309	14.787	14.42	14.33	14.43	14.24	14.48	247,447	14.368	0.61%
2025-09-11	0	14.75	14.72	14.75	14.51	14.81	453,000	6,662,770	14.708	14.33	14.30	14.33	14.10	14.39	466,200	14.292	-0.41%
2025-09-10	0	14.81	14.76	14.81	14.56	14.85	414,000	6,097,685	14.729	14.39	14.34	14.39	14.15	14.43	426,064	14.312	1.37%
2025-09-09	0	14.61	14.57	14.61	14.41	14.65	384,000	5,588,435	14.553	14.20	14.16	14.20	14.00	14.24	395,190	14.141	0.90%
2025-09-08	0	14.48	14.41	14.48	14.04	14.48	747,804	10,698,834	14.307	14.07	14.00	14.07	13.64	14.07	769,595	13.902	2.91%
2025-09-05	0	14.07	14.00	14.07	13.90	14.11	400,787	5,605,604	13.986	13.67	13.60	13.67	13.51	13.71	412,466	13.590	1.44%
2025-09-04	0	13.87	13.87	13.90	13.86	13.97	536,000	7,454,275	13.907	13.48	13.48	13.51	13.47	13.57	551,619	13.513	-0.22%
2025-09-03	0	13.90	13.90	13.92	13.86	14.10	564,777	7,867,815	13.931	13.51	13.51	13.53	13.47	13.70	581,235	13.536	-0.29%
2025-09-02	0	13.94	13.93	13.96	13.92	14.31	882,219	12,386,100	14.040	13.55	13.54	13.56	13.53	13.90	907,927	13.642	-2.59%
2025-09-01	0	14.31	14.23	14.31	14.08	14.38	451,735	6,433,230	14.241	13.90	13.83	13.90	13.68	13.97	464,899	13.838	1.71%
2025-08-29	0	14.07	13.99	14.07	13.97	14.34	1,947,031	27,390,950	14.068	13.67	13.59	13.67	13.57	13.93	2,003,768	13.670	-1.05%
2025-08-28	0	14.22	14.17	14.22	14.06	14.30	995,098	14,111,634	14.181	13.82	13.77	13.82	13.66	13.90	1,024,095	13.780	-0.97%
2025-08-27	0	14.36	14.32	14.36	14.16	14.78	2,649,525	37,986,565	14.337	13.95	13.91	13.95	13.76	14.36	2,726,732	13.931	-3.36%
2025-08-26	0	14.86	14.86	14.92	14.82	15.25	811,000	12,136,965	14.965	14.44	14.44	14.50	14.40	14.82	834,633	14.542	-2.56%
2025-08-25	0	15.25	15.24	15.25	14.77	15.40	1,705,352	25,688,654	15.064	14.82	14.81	14.82	14.35	14.96	1,755,046	14.637	4.02%
2025-08-22	0	14.66	14.62	14.66	14.50	14.78	721,000	10,574,050	14.666	14.24	14.21	14.24	14.09	14.36	742,010	14.251	1.52%
2025-08-21	0	14.44	14.43	14.50	14.40	14.66	885,102	12,885,066	14.558	14.03	14.02	14.09	13.99	14.24	910,894	14.146	-0.21%
2025-08-20	0	14.47	14.42	14.47	14.20	14.48	316,957	4,540,082	14.324	14.06	14.01	14.06	13.80	14.07	326,193	13.918	1.40%
2025-08-19	0	14.27	14.27	14.31	14.25	14.56	580,647	8,314,568	14.319	13.87	13.87	13.90	13.85	14.15	597,567	13.914	-2.06%
2025-08-18	0	14.57	14.45	14.57	14.30	14.60	966,530	14,038,287	14.524	14.16	14.04	14.16	13.90	14.19	994,695	14.113	1.67%
2025-08-15	0	14.33	14.33	14.41	14.30	14.64	725,000	10,445,545	14.408	13.92	13.92	14.00	13.90	14.23	746,127	14.000	-1.71%
2025-08-14	0	14.58	14.58	14.63	14.55	14.74	423,000	6,185,125	14.622	14.17	14.17	14.22	14.14	14.32	435,326	14.208	0.41%
2025-08-13	0	14.52	14.48	14.52	14.37	14.61	1,664,155	24,076,037	14.467	14.11	14.07	14.11	13.96	14.20	1,712,649	14.058	-0.41%
2025-08-12	0	14.58	14.54	14.58	14.50	14.65	344,000	5,014,894	14.578	14.17	14.13	14.17	14.09	14.24	354,024	14.165	-1.22%
2025-08-11	0	14.76	14.68	14.76	14.58	14.84	224,000	3,300,830	14.736	14.34	14.26	14.34	14.17	14.42	230,527	14.319	0.48%
2025-08-08	0	14.69	14.63	14.69	14.60	14.80	254,000	3,727,750	14.676	14.27	14.22	14.27	14.19	14.38	261,402	14.261	-0.74%
2025-08-07	0	14.80	14.74	14.80	14.59	14.90	340,033	5,017,317	14.755	14.38	14.32	14.38	14.18	14.48	349,942	14.338	0.54%
2025-08-06	0	14.72	14.70	14.72	14.66	14.76	194,000	2,856,240	14.723	14.30	14.28	14.30	14.24	14.34	199,653	14.306	0.41%
2025-08-05	0	14.66	14.66	14.70	14.53	14.72	376,000	5,510,011	14.654	14.24	14.24	14.28	14.12	14.30	386,957	14.239	0.69%
2025-08-04	0	14.56	14.53	14.56	14.40	14.63	154,127	2,242,415	14.549	14.15	14.12	14.15	13.99	14.22	158,618	14.137	0.00%
2025-08-01	0	14.56	14.52	14.56	14.50	14.78	352,000	5,137,120	14.594	14.15	14.11	14.15	14.09	14.36	362,257	14.181	-1.09%
2025-07-31	0	14.72	14.66	14.72	14.58	14.92	664,000	9,801,500	14.761	14.30	14.24	14.30	14.17	14.50	683,349	14.343	-1.21%
2025-07-30	0	14.90	14.90	14.94	14.88	15.08	356,000	5,327,720	14.966	14.48	14.48	14.52	14.46	14.65	366,374	14.542	-1.06%
2025-07-29	0	15.06	15.04	15.06	14.88	15.16	444,000	6,678,100	15.041	14.63	14.61	14.63	14.46	14.73	456,938	14.615	-0.26%
2025-07-28	0	15.10	15.04	15.10	14.92	15.18	713,062	10,759,578	15.089	14.67	14.61	14.67	14.50	14.75	733,841	14.662	-0.13%
2025-07-25	0	15.12	15.08	15.12	15.00	15.22	615,000	9,292,880	15.110	14.69	14.65	14.69	14.58	14.79	632,921	14.683	0.40%
2025-07-24	0	15.06	15.00	15.06	15.00	15.16	483,814	7,289,533	15.067	14.63	14.58	14.63	14.58	14.73	497,912	14.640	-0.26%
2025-07-23	0	15.10	15.10	15.16	15.06	15.26	423,957	6,431,857	15.171	14.67	14.67	14.73	14.63	14.83	436,311	14.741	-0.40%
2025-07-22	0	15.16	15.14	15.16	14.74	15.36	717,828	10,901,887	15.187	14.73	14.71	14.73	14.32	14.93	738,746	14.757	2.02%
2025-07-21	0	14.86	14.86	14.90	14.64	15.00	265,862	3,962,266	14.903	14.44	14.44	14.48	14.23	14.58	273,609	14.481	-0.27%
2025-07-18	0	14.90	14.84	14.90	14.62	15.00	767,000	11,323,320	14.763	14.48	14.42	14.48	14.21	14.58	789,350	14.345	0.95%
2025-07-17	0	14.76	14.70	14.76	14.64	14.94	272,561	4,032,271	14.794	14.34	14.28	14.34	14.23	14.52	280,503	14.375	0.14%
2025-07-16	0	14.74	14.72	14.78	14.62	14.90	737,000	10,893,260	14.781	14.32	14.30	14.36	14.21	14.48	758,476	14.362	0.00%
2025-07-15	0	14.74	14.70	14.74	14.36	14.76	999,163	14,621,323	14.634	14.32	14.28	14.32	13.95	14.34	1,028,279	14.219	2.65%
2025-07-14	0	14.36	14.36	14.48	14.36	14.70	837,456	12,123,942	14.477	13.95	13.95	14.07	13.95	14.28	861,859	14.067	0.14%
2025-07-11	0	14.34	14.30	14.34	14.30	14.40	378,890	5,436,737	14.349	13.93	13.90	13.93	13.90	13.99	389,931	13.943	0.56%
2025-07-10	0	14.26	14.10	14.26	14.08	14.40	2,504,000	35,407,220	14.140	13.86	13.70	13.86	13.68	13.99	2,576,967	13.740	0.14%
2025-07-09	0	14.24	14.20	14.26	14.18	14.44	632,000	9,001,720	14.243	13.84	13.80	13.86	13.78	14.03	650,416	13.840	-1.25%
2025-07-08	0	14.42	14.36	14.42	14.30	14.54	760,159	10,925,704	14.373	14.01	13.95	14.01	13.90	14.13	782,310	13.966	-0.83%
2025-07-07	0	14.54	14.54	14.58	14.52	14.84	565,000	8,305,700	14.700	14.13	14.13	14.17	14.11	14.42	581,464	14.284	-0.68%
2025-07-04	0	14.64	14.62	14.64	14.38	14.64	305,921	4,446,434	14.535	14.23	14.21	14.23	13.97	14.23	314,836	14.123	0.55%
2025-07-03	0	14.56	14.46	14.56	13.84	14.64	1,970,227	28,041,976	14.233	14.15	14.05	14.15	13.45	14.23	2,027,639	13.830	4.45%
2025-07-02	0	13.94	13.88	13.94	13.62	13.96	499,452	6,906,063	13.827	13.55	13.49	13.55	13.23	13.56	514,006	13.436	1.60%
2025-06-30	0	13.72	13.66	13.72	13.64	14.02	454,400	6,247,660	13.749	13.33	13.27	13.33	13.25	13.62	467,641	13.360	-1.44%
2025-06-27	0	13.92	13.82	13.92	13.84	14.10	327,228	4,553,364	13.915	13.53	13.43	13.53	13.45	13.70	336,763	13.521	-0.71%
2025-06-26	0	14.02	14.02	14.08	13.98	14.16	637,000	8,940,300	14.035	13.62	13.62	13.68	13.58	13.76	655,562	13.638	-1.41%
2025-06-25	0	14.22	14.16	14.22	13.98	14.28	1,189,775	16,862,743	14.173	13.82	13.76	13.82	13.58	13.88	1,224,445	13.772	1.86%
2025-06-24	0	13.96	13.92	13.96	13.72	13.98	845,008	11,741,170	13.895	13.56	13.53	13.56	13.33	13.58	869,632	13.501	1.75%
2025-06-23	0	13.72	13.58	13.72	13.28	13.78	842,320	11,462,012	13.608	13.33	13.20	13.33	12.90	13.39	866,865	13.222	3.16%
2025-06-20	0	13.30	13.30	13.38	13.12	13.36	595,570	7,920,927	13.300	12.92	12.92	13.00	12.75	12.98	612,925	12.923	0.61%
2025-06-19	0	13.22	13.22	13.32	13.22	13.48	279,000	3,724,220	13.348	12.85	12.85	12.94	12.85	13.10	287,130	12.970	-2.94%
2025-06-18	0	13.62	13.60	13.62	13.50	13.68	440,000	5,974,800	13.579	13.23	13.21	13.23	13.12	13.29	452,822	13.195	-0.73%
2025-06-17	0	13.72	13.70	13.72	13.64	13.90	290,782	3,988,670	13.717	13.33	13.31	13.33	13.25	13.51	299,255	13.329	-0.87%
2025-06-16	0	13.84	13.82	13.84	13.60	13.84	502,569	6,922,704	13.775	13.45	13.43	13.45	13.21	13.45	517,214	13.385	1.17%
2025-06-13	0	13.68	13.68	13.70	13.52	13.70	1,033,228	14,067,216	13.615	13.29	13.29	13.31	13.14	13.31	1,063,336	13.229	1.03%
2025-06-12	0	13.54	13.52	13.54	13.48	13.62	988,800	13,366,514	13.518	13.16	13.14	13.16	13.10	13.23	1,017,614	13.135	-0.29%
2025-06-11	0	13.58	13.52	13.58	13.42	13.68	994,800	13,479,988	13.550	13.20	13.14	13.20	13.04	13.29	1,023,788	13.167	0.74%
2025-06-10	0	13.48	13.40	13.48	13.34	13.50	1,118,045	14,996,131	13.413	13.10	13.02	13.10	12.96	13.12	1,150,625	13.033	0.90%
2025-06-09	0	13.36	13.36	13.40	13.36	13.64	436,067	5,880,465	13.485	12.98	12.98	13.02	12.98	13.25	448,774	13.103	-1.33%
2025-06-06	0	13.54	13.54	13.58	13.54	13.70	200,162	2,718,195	13.580	13.16	13.16	13.20	13.16	13.31	205,995	13.195	-0.44%
2025-06-05	0	13.60	13.54	13.60	13.52	13.72	500,000	6,817,951	13.636	13.21	13.16	13.21	13.14	13.33	514,570	13.250	-0.29%
2025-06-04	0	13.64	13.58	13.64	13.56	13.74	377,000	5,139,700	13.633	13.25	13.20	13.25	13.18	13.35	387,986	13.247	0.00%
2025-06-03	0	13.64	13.60	13.64	13.20	13.74	820,598	11,027,083	13.438	13.25	13.21	13.25	12.83	13.35	844,510	13.057	3.96%
2025-06-02	0	13.62	13.56	13.62	13.46	13.92	561,295	7,619,514	13.575	12.75	12.69	12.75	12.60	13.03	599,665	12.706	-1.73%
2025-05-30	0	13.86	13.86	13.90	13.76	14.04	853,945	11,898,605	13.934	12.97	12.97	13.01	12.88	13.14	912,321	13.042	0.00%
2025-05-29	0	13.86	13.82	13.86	13.64	13.86	888,000	12,219,440	13.761	12.97	12.94	12.97	12.77	12.97	948,704	12.880	0.73%
2025-05-28	0	13.76	13.70	13.76	13.40	13.88	912,730	12,503,770	13.699	12.88	12.82	12.88	12.54	12.99	975,124	12.823	2.23%
2025-05-27	0	13.46	13.46	13.58	13.30	13.60	906,000	12,185,697	13.450	12.60	12.60	12.71	12.45	12.73	967,934	12.589	0.45%
2025-05-26	0	13.40	13.40	13.46	13.38	13.56	241,107	3,238,730	13.433	12.54	12.54	12.60	12.52	12.69	257,589	12.573	-0.59%
2025-05-23	0	13.48	13.46	13.48	13.40	13.60	734,100	9,910,230	13.500	12.62	12.60	12.62	12.54	12.73	784,283	12.636	-0.15%
2025-05-22	0	13.50	13.44	13.52	13.36	13.70	545,788	7,382,178	13.526	12.64	12.58	12.65	12.51	12.82	583,098	12.660	0.75%
2025-05-21	0	13.40	13.38	13.44	13.38	13.68	495,011	6,668,746	13.472	12.54	12.52	12.58	12.52	12.80	528,850	12.610	-1.33%
2025-05-20	0	13.58	13.58	13.64	13.44	13.72	713,000	9,750,800	13.676	12.71	12.71	12.77	12.58	12.84	761,741	12.801	-0.44%
2025-05-19	0	13.64	13.48	13.64	13.34	13.70	962,000	13,004,000	13.518	12.77	12.62	12.77	12.49	12.82	1,027,763	12.653	2.25%
2025-05-16	0	13.34	13.30	13.34	13.20	13.36	570,185	7,584,993	13.303	12.49	12.45	12.49	12.36	12.51	609,163	12.451	0.15%
2025-05-15	0	13.32	13.32	13.34	13.22	13.34	687,000	9,132,080	13.293	12.47	12.47	12.49	12.37	12.49	733,964	12.442	0.15%
2025-05-14	0	13.30	13.30	13.32	13.10	13.30	749,176	9,917,199	13.237	12.45	12.45	12.47	12.26	12.45	800,390	12.390	0.91%
2025-05-13	0	13.18	13.18	13.22	13.10	13.28	440,004	5,807,852	13.200	12.34	12.34	12.37	12.26	12.43	470,083	12.355	0.00%
2025-05-12	0	13.18	13.16	13.18	13.12	13.26	532,000	7,015,020	13.186	12.34	12.32	12.34	12.28	12.41	568,368	12.342	-0.45%
2025-05-09	0	13.24	13.18	13.24	12.90	13.28	1,664,166	21,738,594	13.063	12.39	12.34	12.39	12.07	12.43	1,777,929	12.227	1.85%
2025-05-08	0	13.00	12.92	13.00	12.92	13.10	414,000	5,377,463	12.989	12.17	12.09	12.17	12.09	12.26	442,301	12.158	-1.52%
2025-05-07	0	13.20	13.10	13.20	13.06	13.36	484,700	6,397,201	13.198	12.36	12.26	12.36	12.22	12.51	517,834	12.354	1.07%
2025-05-06	0	13.06	13.06	13.10	13.00	13.30	372,130	4,867,735	13.081	12.22	12.22	12.26	12.17	12.45	397,569	12.244	-1.06%
2025-05-02	0	13.20	13.20	13.22	12.84	13.20	252,648	3,295,749	13.045	12.36	12.36	12.37	12.02	12.36	269,919	12.210	1.54%
2025-04-30	0	13.00	12.98	13.04	12.90	13.10	107,000	1,391,260	13.002	12.17	12.15	12.21	12.07	12.26	114,315	12.170	0.31%
2025-04-29	0	12.96	12.96	13.00	12.90	13.08	73,718	954,756	12.951	12.13	12.13	12.17	12.07	12.24	78,757	12.123	-0.31%
2025-04-28	0	13.00	12.96	13.00	12.72	13.00	187,910	2,426,866	12.915	12.17	12.13	12.17	11.91	12.17	200,756	12.089	1.56%
2025-04-25	0	12.80	12.80	12.86	12.66	13.04	215,000	2,769,760	12.883	11.98	11.98	12.04	11.85	12.21	229,697	12.058	1.27%
2025-04-24	0	12.64	12.64	12.74	12.60	12.84	196,000	2,485,310	12.680	11.83	11.83	11.92	11.79	12.02	209,399	11.869	-0.94%
2025-04-23	0	12.76	12.74	12.76	12.70	12.90	102,000	1,302,620	12.771	11.94	11.92	11.94	11.89	12.07	108,973	11.954	0.00%
2025-04-22	0	12.76	12.76	12.82	12.56	12.88	232,973	2,978,994	12.787	11.94	11.94	12.00	11.76	12.06	248,899	11.969	1.59%
2025-04-17	0	12.56	12.54	12.60	12.42	12.68	88,203	1,110,549	12.591	11.76	11.74	11.79	11.63	11.87	94,233	11.785	0.00%
2025-04-16	0	12.56	12.50	12.56	12.42	12.70	89,000	1,112,820	12.504	11.76	11.70	11.76	11.63	11.89	95,084	11.704	-0.95%
2025-04-15	0	12.68	12.60	12.68	12.52	12.90	315,100	3,972,912	12.608	11.87	11.79	11.87	11.72	12.07	336,640	11.802	0.63%
2025-04-14	0	12.60	12.50	12.60	12.32	13.08	1,787,491	22,467,400	12.569	11.79	11.70	11.79	11.53	12.24	1,909,684	11.765	2.61%
2025-04-11	0	12.28	12.26	12.30	12.20	12.46	168,000	2,066,200	12.299	11.49	11.48	11.51	11.42	11.66	179,485	11.512	-0.32%
2025-04-10	0	12.32	12.32	12.36	12.28	12.42	810,246	9,989,971	12.330	11.53	11.53	11.57	11.49	11.63	865,635	11.541	1.48%
2025-04-09	0	12.14	12.02	12.14	11.80	12.14	417,026	5,004,648	12.001	11.36	11.25	11.36	11.04	11.36	445,534	11.233	-0.98%
2025-04-08	0	12.26	12.20	12.26	12.10	12.78	942,164	11,581,139	12.292	11.48	11.42	11.48	11.33	11.96	1,006,571	11.506	-2.39%
2025-04-07	0	12.56	12.48	12.56	12.12	12.68	2,383,000	29,481,150	12.371	11.76	11.68	11.76	11.34	11.87	2,545,903	11.580	-4.99%
2025-04-03	0	13.22	13.22	13.28	13.12	13.50	494,024	6,539,214	13.237	12.37	12.37	12.43	12.28	12.64	527,796	12.390	-3.50%
2025-04-02	0	13.70	13.58	13.72	13.46	13.80	358,117	4,881,755	13.632	12.82	12.71	12.84	12.60	12.92	382,598	12.759	1.03%
2025-04-01	0	13.56	13.56	13.58	13.10	13.64	602,021	8,135,893	13.514	12.69	12.69	12.71	12.26	12.77	643,175	12.650	1.19%
2025-03-31	0	13.40	13.34	13.40	13.20	13.58	557,000	7,425,860	13.332	12.54	12.49	12.54	12.36	12.71	595,077	12.479	-1.76%
2025-03-28	0	13.64	13.60	13.64	13.44	13.64	375,000	5,088,540	13.569	12.77	12.73	12.77	12.58	12.77	400,635	12.701	0.44%
2025-03-27	0	13.58	13.56	13.58	13.30	13.78	490,538	6,694,343	13.647	12.71	12.69	12.71	12.45	12.90	524,071	12.774	1.95%
2025-03-26	0	13.32	13.32	13.48	13.16	13.60	451,776	6,036,360	13.361	12.47	12.47	12.62	12.32	12.73	482,660	12.506	1.22%
2025-03-25	0	13.16	13.16	13.20	13.14	13.40	230,000	3,041,860	13.225	12.32	12.32	12.36	12.30	12.54	245,723	12.379	-0.75%
2025-03-24	0	13.26	13.22	13.26	13.08	13.34	260,653	3,432,136	13.167	12.41	12.37	12.41	12.24	12.49	278,471	12.325	-0.45%
2025-03-21	0	13.32	13.26	13.34	13.16	13.58	339,180	4,532,562	13.363	12.47	12.41	12.49	12.32	12.71	362,366	12.508	0.00%
2025-03-20	0	13.32	13.26	13.34	13.28	13.66	328,005	4,412,226	13.452	12.47	12.41	12.49	12.43	12.79	350,428	12.591	-2.77%
2025-03-19	0	13.70	13.68	13.70	13.44	13.96	432,000	5,927,280	13.721	12.82	12.80	12.82	12.58	13.07	461,532	12.843	1.18%
2025-03-18	0	13.54	13.44	13.54	13.02	13.56	594,521	7,968,455	13.403	12.67	12.58	12.67	12.19	12.69	635,163	12.546	1.80%
2025-03-17	0	13.30	13.22	13.32	13.08	13.46	317,428	4,208,568	13.258	12.45	12.37	12.47	12.24	12.60	339,127	12.410	0.45%
2025-03-14	0	13.24	13.22	13.30	12.98	13.44	795,000	10,599,193	13.332	12.39	12.37	12.45	12.15	12.58	849,346	12.479	1.53%
2025-03-13	0	13.04	13.04	13.08	12.90	13.30	619,110	8,080,823	13.052	12.21	12.21	12.24	12.07	12.45	661,433	12.217	0.00%
2025-03-12	0	13.04	13.04	13.06	12.96	13.84	1,114,000	14,823,540	13.307	12.21	12.21	12.22	12.13	12.95	1,190,153	12.455	-3.83%
2025-03-11	0	13.56	13.50	13.56	12.40	13.86	2,070,377	27,587,611	13.325	12.69	12.64	12.69	11.61	12.97	2,211,909	12.472	6.60%
2025-03-10	0	12.72	12.70	12.74	12.34	12.80	2,064,000	25,917,060	12.557	11.91	11.89	11.92	11.55	11.98	2,205,096	11.753	5.12%
2025-03-07	0	12.10	12.02	12.10	11.72	12.10	634,007	7,576,763	11.951	11.33	11.25	11.33	10.97	11.33	677,348	11.186	2.89%
2025-03-06	0	11.76	11.70	11.76	11.64	11.84	234,521	2,755,216	11.748	11.01	10.95	11.01	10.90	11.08	250,553	10.997	0.00%
2025-03-05	0	11.76	11.76	11.80	11.68	11.80	232,266	2,731,165	11.759	11.01	11.01	11.04	10.93	11.04	248,144	11.006	-0.51%
2025-03-04	0	11.82	11.80	11.82	11.36	11.90	555,000	6,430,060	11.586	11.06	11.04	11.06	10.63	11.14	592,940	10.844	0.34%
2025-03-03	0	11.78	11.76	11.78	11.60	11.78	243,000	2,839,840	11.687	11.03	11.01	11.03	10.86	11.03	259,612	10.939	2.26%
2025-02-28	0	11.52	11.52	11.70	11.52	11.80	332,489	3,874,234	11.652	10.78	10.78	10.95	10.78	11.04	355,218	10.907	-1.37%
2025-02-27	0	11.68	11.60	11.70	11.44	11.68	144,421	1,673,676	11.589	10.93	10.86	10.95	10.71	10.93	154,294	10.847	0.52%
2025-02-26	0	11.62	11.62	11.66	11.40	11.66	173,200	2,000,160	11.548	10.88	10.88	10.91	10.67	10.91	185,040	10.809	1.93%
2025-02-25	0	11.40	11.34	11.40	11.26	11.46	338,000	3,833,380	11.341	10.67	10.61	10.67	10.54	10.73	361,106	10.616	1.24%
2025-02-24	0	11.26	11.24	11.32	11.00	11.34	289,608	3,237,648	11.179	10.54	10.52	10.60	10.30	10.61	309,406	10.464	3.49%
2025-02-21	0	10.88	10.88	10.98	10.84	10.98	82,236	894,842	10.881	10.18	10.18	10.28	10.15	10.28	87,858	10.185	0.18%
2025-02-20	0	10.86	10.84	10.86	10.80	10.92	86,049	933,294	10.846	10.17	10.15	10.17	10.11	10.22	91,931	10.152	0.56%
2025-02-19	0	10.80	10.78	10.80	10.80	11.00	658,893	7,142,983	10.841	10.11	10.09	10.11	10.11	10.30	703,935	10.147	-1.46%
2025-02-18	0	10.96	10.92	10.96	10.84	10.98	54,689	596,828	10.913	10.26	10.22	10.26	10.15	10.28	58,428	10.215	0.74%
2025-02-17	0	10.88	10.88	11.00	10.82	11.04	271,139	2,953,355	10.892	10.18	10.18	10.30	10.13	10.33	289,674	10.195	-0.18%
2025-02-14	0	10.90	10.78	10.90	10.76	10.92	123,697	1,338,971	10.825	10.20	10.09	10.20	10.07	10.22	132,153	10.132	1.30%
2025-02-13	0	10.76	10.76	10.82	10.76	11.00	102,000	1,112,540	10.907	10.07	10.07	10.13	10.07	10.30	108,973	10.209	-0.92%
2025-02-12	0	10.86	10.86	10.90	10.74	10.96	153,201	1,660,514	10.839	10.17	10.17	10.20	10.05	10.26	163,674	10.145	-0.37%
2025-02-11	0	10.90	10.84	10.90	10.60	11.00	256,000	2,767,780	10.812	10.20	10.15	10.20	9.922	10.30	273,500	10.120	2.25%
2025-02-10	0	10.66	10.62	10.66	10.54	10.68	80,090	847,886	10.587	9.978	9.940	9.978	9.866	9.997	85,565	9.9093	0.19%
2025-02-07	0	10.64	10.56	10.64	10.50	10.64	62,396	658,652	10.556	9.959	9.884	9.959	9.828	9.959	66,661	9.8806	0.76%
2025-02-06	0	10.56	10.54	10.56	10.54	10.64	40,955	434,602	10.612	9.884	9.866	9.884	9.866	9.959	43,755	9.9327	0.96%
2025-02-05	0	10.46	10.46	10.50	10.42	10.60	67,417	710,044	10.532	9.791	9.791	9.828	9.753	9.922	72,026	9.8582	-0.76%
2025-02-04	0	10.54	10.52	10.54	10.52	10.66	34,000	358,180	10.535	9.866	9.847	9.866	9.847	9.978	36,324	9.8606	0.00%
2025-02-03	0	10.54	10.54	10.58	10.44	10.58	56,589	594,490	10.505	9.866	9.866	9.903	9.772	9.903	60,457	9.8332	0.76%
2025-01-28	0	10.46	10.42	10.46	10.40	10.50	61,942	647,389	10.452	9.791	9.753	9.791	9.735	9.828	66,176	9.7828	0.00%
2025-01-27	0	10.46	10.44	10.46	10.38	10.60	97,000	1,013,660	10.450	9.791	9.772	9.791	9.716	9.922	103,631	9.7814	-0.19%
2025-01-24	0	10.48	10.48	10.52	10.48	10.52	66,376	696,881	10.499	9.809	9.809	9.847	9.809	9.847	70,913	9.8272	-0.38%
2025-01-23	0	10.52	10.48	10.52	10.48	10.56	49,000	514,720	10.504	9.847	9.809	9.847	9.809	9.884	52,350	9.8323	-0.38%
2025-01-22	0	10.56	10.52	10.58	10.44	10.66	124,956	1,313,504	10.512	9.884	9.847	9.903	9.772	9.978	133,498	9.8391	-0.19%
2025-01-21	0	10.58	10.54	10.60	10.54	10.68	97,162	1,030,905	10.610	9.903	9.866	9.922	9.866	9.997	103,804	9.9313	-0.75%
2025-01-20	0	10.66	10.58	10.66	10.58	10.70	106,624	1,135,625	10.651	9.978	9.903	9.978	9.903	10.02	113,913	9.9692	1.33%
2025-01-17	0	10.52	10.52	10.54	10.40	10.58	108,000	1,134,680	10.506	9.847	9.847	9.866	9.735	9.903	115,383	9.8340	0.38%
2025-01-16	0	10.48	10.48	10.50	10.48	10.58	119,372	1,255,351	10.516	9.809	9.809	9.828	9.809	9.903	127,532	9.8434	-0.38%
2025-01-15	0	10.52	10.52	10.56	10.48	10.68	99,011	1,044,995	10.554	9.847	9.847	9.884	9.809	9.997	105,779	9.8790	-1.50%
2025-01-14	0	10.68	10.58	10.68	10.50	10.68	103,055	1,090,183	10.579	9.997	9.903	9.997	9.828	9.997	110,100	9.9018	1.14%
2025-01-13	0	10.56	10.52	10.56	10.34	10.62	161,132	1,696,672	10.530	9.884	9.847	9.884	9.678	9.940	172,147	9.8559	-0.94%
2025-01-10	0	10.66	10.50	10.66	10.50	10.72	271,000	2,869,260	10.588	9.978	9.828	9.978	9.828	10.03	289,526	9.9102	-0.56%
2025-01-09	0	10.72	10.70	10.72	10.66	10.86	63,646	683,155	10.734	10.03	10.02	10.03	9.978	10.17	67,997	10.047	0.19%
2025-01-08	0	10.70	10.62	10.70	10.62	10.84	189,546	2,025,274	10.685	10.02	9.940	10.02	9.940	10.15	202,503	10.001	-0.19%
2025-01-07	0	10.72	10.72	10.82	10.68	10.82	74,000	793,700	10.726	10.03	10.03	10.13	9.997	10.13	79,059	10.039	-0.92%
2025-01-06	0	10.82	10.74	10.82	10.72	10.94	56,000	605,040	10.804	10.13	10.05	10.13	10.03	10.24	59,828	10.113	0.19%
2025-01-03	0	10.80	10.80	10.82	10.68	10.86	134,260	1,448,877	10.792	10.11	10.11	10.13	9.997	10.17	143,438	10.101	1.31%
2025-01-02	0	10.66	10.66	10.72	10.62	10.72	91,000	970,060	10.660	9.978	9.978	10.03	9.940	10.03	97,221	9.9779	-0.93%
2024-12-31	0	10.76	10.76	10.78	10.68	10.84	43,000	462,080	10.746	10.07	10.07	10.09	9.997	10.15	45,939	10.058	0.00%
2024-12-30	0	10.76	10.76	10.78	10.68	10.96	146,500	1,574,220	10.746	10.07	10.07	10.09	9.997	10.26	156,515	10.058	-0.37%
2024-12-27	0	10.80	10.76	10.86	10.68	10.86	85,000	919,440	10.817	10.11	10.07	10.17	9.997	10.17	90,811	10.125	-0.55%
2024-12-24	0	10.86	10.76	10.86	10.70	10.90	45,139	486,375	10.775	10.17	10.07	10.17	10.02	10.20	48,225	10.086	0.37%
2024-12-23	0	10.82	10.70	10.94	10.70	10.96	94,406	1,012,689	10.727	10.13	10.02	10.24	10.02	10.26	100,860	10.041	1.12%
2024-12-20	0	10.70	10.66	10.74	10.64	10.78	274,961	2,942,230	10.701	10.02	9.978	10.05	9.959	10.09	293,757	10.016	-0.74%
2024-12-19	0	10.78	10.78	10.82	10.78	11.04	282,000	3,076,700	10.910	10.09	10.09	10.13	10.09	10.33	301,278	10.212	-2.71%
2024-12-18	0	11.08	11.08	11.10	10.90	11.08	299,823	3,305,183	11.024	10.37	10.37	10.39	10.20	10.37	320,319	10.318	1.65%
2024-12-17	0	10.90	10.90	11.02	10.90	11.14	292,776	3,215,401	10.982	10.20	10.20	10.31	10.20	10.43	312,790	10.280	-2.15%
2024-12-16	0	11.14	11.14	11.20	11.10	11.22	303,000	3,392,260	11.196	10.43	10.43	10.48	10.39	10.50	323,713	10.479	-0.89%
2024-12-13	0	11.24	11.18	11.26	11.10	11.30	727,560	8,117,975	11.158	10.52	10.46	10.54	10.39	10.58	777,296	10.444	-1.40%
2024-12-12	0	11.40	11.32	11.40	11.32	11.42	182,225	2,067,083	11.344	10.67	10.60	10.67	10.60	10.69	194,682	10.618	1.24%
2024-12-11	0	11.26	11.26	11.34	11.24	11.32	213,819	2,411,680	11.279	10.54	10.54	10.61	10.52	10.60	228,436	10.557	0.18%
2024-12-10	0	11.24	11.24	11.28	11.24	11.52	343,543	3,905,282	11.368	10.52	10.52	10.56	10.52	10.78	367,028	10.640	-1.40%
2024-12-09	0	11.40	11.28	11.40	11.16	11.40	142,143	1,601,001	11.263	10.67	10.56	10.67	10.45	10.67	151,860	10.543	0.88%
2024-12-06	0	11.30	11.30	11.38	11.20	11.42	454,633	5,146,161	11.319	10.58	10.58	10.65	10.48	10.69	485,712	10.595	0.53%
2024-12-05	0	11.24	11.24	11.30	11.12	11.28	216,345	2,420,230	11.187	10.52	10.52	10.58	10.41	10.56	231,134	10.471	1.26%
2024-12-04	0	11.10	11.00	11.10	10.90	11.18	328,248	3,631,627	11.064	10.39	10.30	10.39	10.20	10.46	350,687	10.356	0.36%
2024-12-03	0	11.06	10.98	11.06	10.72	11.08	300,492	3,308,302	11.010	10.35	10.28	10.35	10.03	10.37	321,034	10.305	2.60%
2024-12-02	0	10.78	10.78	10.86	10.72	10.88	255,350	2,756,835	10.796	10.09	10.09	10.17	10.03	10.18	272,806	10.105	-1.10%
2024-11-29	0	10.90	10.90	10.96	10.84	10.96	46,000	500,680	10.884	10.20	10.20	10.26	10.15	10.26	49,145	10.188	0.00%
2024-11-28	0	10.90	10.90	10.96	10.74	10.96	40,653	442,150	10.876	10.20	10.20	10.26	10.05	10.26	43,432	10.180	0.18%
2024-11-27	0	10.88	10.80	10.88	10.70	11.00	60,000	649,140	10.819	10.18	10.11	10.18	10.02	10.30	64,102	10.127	0.93%
2024-11-26	0	10.78	10.78	10.88	10.76	10.90	106,062	1,147,342	10.818	10.09	10.09	10.18	10.07	10.20	113,312	10.125	-1.10%
2024-11-25	0	10.90	10.86	10.90	10.88	11.00	207,380	2,266,540	10.929	10.20	10.17	10.20	10.18	10.30	221,557	10.230	-0.18%
2024-11-22	0	10.92	10.92	10.96	10.92	11.20	332,000	3,657,600	11.017	10.22	10.22	10.26	10.22	10.48	354,696	10.312	-2.15%
2024-11-21	0	11.16	11.00	11.16	11.00	11.16	136,256	1,504,427	11.041	10.45	10.30	10.45	10.30	10.45	145,570	10.335	0.72%
2024-11-20	0	11.08	11.06	11.26	11.08	11.18	133,304	1,481,532	11.114	10.37	10.35	10.54	10.37	10.46	142,417	10.403	-0.72%
2024-11-19	0	11.16	11.14	11.16	11.12	11.34	234,000	2,633,380	11.254	10.45	10.43	10.45	10.41	10.61	249,996	10.534	0.18%
2024-11-18	0	11.14	11.14	11.30	10.92	11.36	156,321	1,737,781	11.117	10.43	10.43	10.58	10.22	10.63	167,007	10.405	1.46%
2024-11-15	0	10.98	10.92	10.98	10.88	11.02	271,039	2,968,064	10.951	10.28	10.22	10.28	10.18	10.31	289,567	10.250	0.00%
2024-11-14	0	10.98	10.92	11.00	10.94	11.06	107,000	1,174,420	10.976	10.28	10.22	10.30	10.24	10.35	114,315	10.274	0.00%
2024-11-13	0	10.98	10.98	11.08	10.94	11.10	150,537	1,658,162	11.015	10.28	10.28	10.37	10.24	10.39	160,828	10.310	-1.44%
2024-11-12	0	11.14	11.08	11.12	11.04	11.38	339,430	3,775,549	11.123	10.43	10.37	10.41	10.33	10.65	362,634	10.411	-1.07%
2024-11-11	0	11.26	11.26	11.28	11.24	11.46	186,000	2,100,080	11.291	10.54	10.54	10.56	10.52	10.73	198,715	10.568	-1.05%
2024-11-08	0	11.38	11.36	11.42	11.36	11.50	91,388	1,042,742	11.410	10.65	10.63	10.69	10.63	10.76	97,635	10.680	-0.70%
2024-11-07	0	11.46	11.40	11.46	11.30	11.48	83,605	950,247	11.366	10.73	10.67	10.73	10.58	10.75	89,320	10.639	0.35%
2024-11-06	0	11.42	11.34	11.42	11.34	11.44	110,791	1,264,137	11.410	10.69	10.61	10.69	10.61	10.71	118,365	10.680	-0.35%
2024-11-05	0	11.46	11.40	11.48	11.32	11.48	319,626	3,643,500	11.399	10.73	10.67	10.75	10.60	10.75	341,476	10.670	0.17%
2024-11-04	0	11.44	11.36	11.44	11.38	11.50	68,000	777,500	11.434	10.71	10.63	10.71	10.65	10.76	72,648	10.702	0.53%
2024-11-01	0	11.38	11.38	11.46	11.26	11.46	93,981	1,070,345	11.389	10.65	10.65	10.73	10.54	10.73	100,406	10.660	-0.70%
2024-10-31	0	11.46	11.32	11.46	11.28	11.46	52,000	588,020	11.308	10.73	10.60	10.73	10.56	10.73	55,555	10.585	0.53%
2024-10-30	0	11.40	11.24	11.40	11.24	11.40	156,000	1,766,060	11.321	10.67	10.52	10.67	10.52	10.67	166,664	10.597	0.35%
2024-10-29	0	11.36	11.36	11.46	11.36	11.56	144,000	1,651,470	11.469	10.63	10.63	10.73	10.63	10.82	153,844	10.735	-1.22%
2024-10-28	0	11.50	11.50	11.60	11.44	11.70	39,608	456,432	11.524	10.76	10.76	10.86	10.71	10.95	42,316	10.786	-0.17%
2024-10-25	0	11.52	11.48	11.56	11.44	11.60	72,531	834,895	11.511	10.78	10.75	10.82	10.71	10.86	77,489	10.774	-0.35%
2024-10-24	0	11.56	11.50	11.56	11.46	11.60	189,735	2,189,096	11.538	10.82	10.76	10.82	10.73	10.86	202,705	10.799	-0.17%
2024-10-23	0	11.58	11.54	11.62	11.50	11.70	122,446	1,422,635	11.618	10.84	10.80	10.88	10.76	10.95	130,816	10.875	-0.34%
2024-10-22	0	11.62	11.52	11.62	11.50	11.70	213,000	2,470,020	11.596	10.88	10.78	10.88	10.76	10.95	227,561	10.854	0.69%
2024-10-21	0	11.54	11.54	11.60	11.52	11.80	67,824	788,632	11.628	10.80	10.80	10.86	10.78	11.04	72,460	10.884	-1.87%
2024-10-18	0	11.76	11.62	11.76	11.44	11.80	198,659	2,307,611	11.616	11.01	10.88	11.01	10.71	11.04	212,239	10.873	1.91%
2024-10-17	0	11.54	11.52	11.62	11.50	11.88	198,718	2,312,989	11.640	10.80	10.78	10.88	10.76	11.12	212,302	10.895	-2.04%
2024-10-16	0	11.78	11.66	11.80	11.66	12.00	100,000	1,171,340	11.713	11.03	10.91	11.04	10.91	11.23	106,836	10.964	0.86%
2024-10-15	0	11.68	11.60	11.68	11.60	11.82	246,000	2,876,240	11.692	10.93	10.86	10.93	10.86	11.06	262,817	10.944	-1.85%
2024-10-14	0	11.90	11.78	11.90	11.66	11.96	134,845	1,594,886	11.828	11.14	11.03	11.14	10.91	11.19	144,063	11.071	-0.17%
2024-10-10	0	11.92	11.76	11.96	11.56	11.96	267,000	3,154,080	11.813	11.16	11.01	11.19	10.82	11.19	285,252	11.057	1.88%
2024-10-09	0	11.70	11.60	11.70	11.32	11.98	783,632	9,098,324	11.610	10.95	10.86	10.95	10.60	11.21	837,201	10.868	-0.85%
2024-10-08	0	11.80	11.80	11.90	11.70	12.90	1,071,452	12,862,813	12.005	11.04	11.04	11.14	10.95	12.07	1,144,697	11.237	-6.35%
2024-10-07	0	12.60	12.60	12.70	12.42	12.74	863,126	10,887,500	12.614	11.79	11.79	11.89	11.63	11.92	922,130	11.807	1.61%
2024-10-04	0	12.40	12.30	12.40	12.06	12.40	737,000	9,043,951	12.271	11.61	11.51	11.61	11.29	11.61	787,382	11.486	0.65%
2024-10-03	0	12.32	12.26	12.32	12.00	12.70	909,423	11,137,956	12.247	11.53	11.48	11.53	11.23	11.89	971,591	11.464	-2.07%
2024-10-02	0	12.58	12.40	12.58	11.90	12.60	1,306,800	16,185,276	12.385	11.78	11.61	11.78	11.14	11.79	1,396,133	11.593	3.62%
2024-09-30	0	12.14	12.10	12.14	11.90	12.26	991,622	12,054,398	12.156	11.36	11.33	11.36	11.14	11.48	1,059,410	11.378	2.53%
2024-09-27	0	11.84	11.80	11.84	11.38	11.84	448,426	5,226,853	11.656	11.08	11.04	11.08	10.65	11.08	479,081	10.910	4.04%
2024-09-26	0	11.38	11.32	11.38	11.20	11.50	920,146	10,453,438	11.361	10.65	10.60	10.65	10.48	10.76	983,047	10.634	0.18%
2024-09-25	0	11.36	11.36	11.38	11.30	11.58	502,184	5,705,216	11.361	10.63	10.63	10.65	10.58	10.84	536,513	10.634	0.00%
2024-09-24	0	11.36	11.32	11.36	11.18	11.60	229,026	2,598,712	11.347	10.63	10.60	10.63	10.46	10.86	244,682	10.621	-0.61%
2024-09-23	0	11.80	11.80	11.90	11.64	11.90	196,000	2,310,600	11.789	10.70	10.70	10.79	10.55	10.79	216,177	10.688	1.03%
2024-09-20	0	11.68	11.68	11.70	11.66	11.78	106,000	1,239,720	11.695	10.59	10.59	10.61	10.57	10.68	116,912	10.604	0.00%
2024-09-19	0	11.68	11.62	11.68	11.60	11.68	105,000	1,221,600	11.634	10.59	10.54	10.59	10.52	10.59	115,809	10.548	0.52%
2024-09-17	0	11.62	11.62	11.68	11.62	11.72	283,000	3,303,260	11.672	10.54	10.54	10.59	10.54	10.63	312,133	10.583	-0.17%
2024-09-16	0	11.64	11.56	11.64	11.48	11.70	223,976	2,588,668	11.558	10.55	10.48	10.55	10.41	10.61	247,033	10.479	0.69%
2024-09-13	0	11.56	11.46	11.60	11.26	11.60	291,500	3,317,860	11.382	10.48	10.39	10.52	10.21	10.52	321,508	10.320	2.66%
2024-09-12	0	11.26	11.12	11.26	10.94	11.28	138,362	1,539,907	11.130	10.21	10.08	10.21	9.919	10.23	152,606	10.091	3.49%
2024-09-11	0	10.88	10.80	10.94	10.82	10.96	98,000	1,065,480	10.872	9.865	9.792	9.919	9.810	9.937	108,089	9.8575	-0.55%
2024-09-10	0	10.94	11.00	11.16	10.94	11.18	10,321	113,739	11.020	9.919	9.973	10.12	9.919	10.14	11,383	9.9916	-0.91%
2024-09-09	0	11.04	10.90	11.04	10.90	11.10	158,000	1,738,560	11.004	10.01	9.883	10.01	9.883	10.06	174,265	9.9765	0.91%
2024-09-05	0	10.94	10.90	10.94	10.88	10.98	177,280	1,934,261	10.911	9.919	9.883	9.919	9.865	9.955	195,530	9.8924	-0.18%
2024-09-04	0	10.96	10.96	11.10	10.86	10.98	140,000	1,531,220	10.937	9.937	9.937	10.06	9.846	9.955	154,412	9.9164	-1.08%
2024-09-03	0	11.08	11.04	11.10	11.00	11.10	21,449	237,027	11.051	10.05	10.01	10.06	9.973	10.06	23,657	10.019	0.54%
2024-09-02	0	11.02	11.00	11.14	10.96	11.34	105,258	1,161,373	11.034	9.991	9.973	10.10	9.937	10.28	116,094	10.004	-1.43%
2024-08-30	0	11.18	11.16	11.18	11.12	11.32	153,052	1,716,535	11.215	10.14	10.12	10.14	10.08	10.26	168,808	10.169	1.64%
2024-08-29	0	11.00	11.00	11.06	10.92	11.20	90,539	1,000,953	11.055	9.973	9.973	10.03	9.901	10.15	99,859	10.024	-0.90%
2024-08-28	0	11.10	11.08	11.10	10.70	11.20	260,000	2,861,180	11.005	10.06	10.05	10.06	9.701	10.15	286,765	9.9774	2.02%
2024-08-27	0	10.88	10.82	10.88	10.76	10.88	165,218	1,786,709	10.814	9.865	9.810	9.865	9.756	9.865	182,226	9.8049	0.37%
2024-08-26	0	10.84	10.80	10.84	10.56	10.90	418,187	4,514,360	10.795	9.828	9.792	9.828	9.574	9.883	461,237	9.7875	3.63%
2024-08-23	0	10.46	10.40	10.46	10.34	10.54	133,138	1,387,591	10.422	9.484	9.429	9.484	9.375	9.556	146,844	9.4494	0.58%
2024-08-22	0	10.40	10.40	10.50	10.32	10.74	504,500	5,256,600	10.419	9.429	9.429	9.520	9.357	9.738	556,435	9.4469	-3.53%
2024-08-21	0	10.78	10.70	10.78	10.64	10.86	245,000	2,636,820	10.763	9.774	9.701	9.774	9.647	9.846	270,221	9.7580	1.13%
2024-08-20	0	10.66	10.60	10.70	10.52	10.66	206,000	2,181,840	10.591	9.665	9.611	9.701	9.538	9.665	227,206	9.6029	0.95%
2024-08-19	0	10.56	10.56	10.60	10.42	10.70	344,000	3,635,260	10.568	9.574	9.574	9.611	9.447	9.701	379,413	9.5813	0.57%
2024-08-16	0	10.50	10.50	10.60	10.44	10.62	121,000	1,275,420	10.541	9.520	9.520	9.611	9.466	9.629	133,456	9.5568	0.00%
2024-08-15	0	10.50	10.42	10.50	10.38	10.64	77,080	805,800	10.454	9.520	9.447	9.520	9.411	9.647	85,015	9.4783	0.19%
2024-08-14	0	10.48	10.40	10.48	10.38	10.50	64,144	669,580	10.439	9.502	9.429	9.502	9.411	9.520	70,747	9.4644	0.77%
2024-08-13	0	10.40	10.36	10.50	10.36	10.54	101,866	1,063,473	10.440	9.429	9.393	9.520	9.393	9.556	112,353	9.4655	-0.19%
2024-08-12	0	10.42	10.40	10.44	10.40	10.56	134,000	1,400,900	10.454	9.447	9.429	9.466	9.429	9.574	147,795	9.4787	-1.14%
2024-08-09	0	10.54	10.54	10.56	10.54	10.64	361,333	3,827,502	10.593	9.556	9.556	9.574	9.556	9.647	398,530	9.6040	0.19%
2024-08-08	0	10.52	10.52	10.60	10.50	10.70	177,000	1,873,800	10.586	9.538	9.538	9.611	9.520	9.701	195,221	9.5983	-1.31%
2024-08-07	0	10.66	10.52	10.66	10.46	10.66	403,124	4,251,034	10.545	9.665	9.538	9.665	9.484	9.665	444,623	9.5610	0.95%
2024-08-06	0	10.56	10.38	10.70	10.22	10.60	427,000	4,479,240	10.490	9.574	9.411	9.701	9.266	9.611	470,957	9.5109	2.13%
2024-08-05	0	10.34	10.30	10.34	10.22	10.48	354,472	3,664,126	10.337	9.375	9.339	9.375	9.266	9.502	390,963	9.3721	-1.15%
2024-08-02	0	10.46	10.42	10.46	10.38	10.60	238,515	2,496,086	10.465	9.484	9.447	9.484	9.411	9.611	263,069	9.4883	-0.95%
2024-08-01	0	10.56	10.54	10.58	10.54	10.70	261,000	2,777,060	10.640	9.574	9.556	9.593	9.556	9.701	287,868	9.6470	-0.75%
2024-07-31	0	10.64	10.60	10.64	10.54	10.72	4,691,000	49,740,153	10.603	9.647	9.611	9.647	9.556	9.719	5,173,911	9.6136	0.95%
2024-07-30	0	10.54	10.54	10.60	10.52	10.70	87,961	932,524	10.602	9.556	9.556	9.611	9.538	9.701	97,016	9.6121	-0.75%
2024-07-29	0	10.62	10.62	10.72	10.62	10.80	47,000	503,520	10.713	9.629	9.629	9.719	9.629	9.792	51,838	9.7133	-0.19%
2024-07-26	0	10.64	10.64	10.78	10.62	10.88	43,332	462,492	10.673	9.647	9.647	9.774	9.629	9.865	47,793	9.6770	-0.75%
2024-07-25	0	10.72	10.68	10.80	10.62	10.90	94,000	1,005,860	10.701	9.719	9.683	9.792	9.629	9.883	103,677	9.7019	-0.19%
2024-07-24	0	10.74	10.72	10.80	10.72	10.90	87,000	939,960	10.804	9.738	9.719	9.792	9.719	9.883	95,956	9.7957	-1.10%
2024-07-23	0	10.86	10.86	11.00	10.84	10.94	37,000	403,180	10.897	9.846	9.846	9.973	9.828	9.919	40,809	9.8797	-0.37%
2024-07-22	0	10.90	10.88	11.00	10.84	10.98	124,457	1,356,188	10.897	9.883	9.865	9.973	9.828	9.955	137,269	9.8798	-0.37%
2024-07-19	0	10.94	10.94	10.96	10.94	11.22	152,265	1,672,729	10.986	9.919	9.919	9.937	9.919	10.17	167,940	9.9603	-1.44%
2024-07-18	0	11.10	11.10	11.12	11.02	11.30	142,000	1,571,740	11.069	10.06	10.06	10.08	9.991	10.25	156,618	10.035	1.09%
2024-07-17	0	10.98	10.98	11.04	10.96	11.10	60,000	661,100	11.018	9.955	9.955	10.01	9.937	10.06	66,177	9.9899	0.00%
2024-07-16	0	10.98	10.98	11.14	10.94	11.18	121,719	1,341,669	11.023	9.955	9.955	10.10	9.919	10.14	134,249	9.9939	-1.61%
2024-07-15	0	11.16	11.16	11.32	11.16	11.40	102,014	1,148,819	11.261	10.12	10.12	10.26	10.12	10.34	112,516	10.210	-1.76%
2024-07-12	0	11.36	11.32	11.40	11.10	11.42	503,053	5,699,679	11.330	10.30	10.26	10.34	10.06	10.35	554,839	10.273	2.34%
2024-07-11	0	11.10	11.10	11.16	10.98	11.16	247,928	2,754,256	11.109	10.06	10.06	10.12	9.955	10.12	273,451	10.072	0.54%
2024-07-10	0	11.04	10.96	11.08	10.90	11.14	140,000	1,541,560	11.011	10.01	9.937	10.05	9.883	10.10	154,412	9.9834	-0.54%
2024-07-09	0	11.10	11.10	11.18	11.10	11.16	14,000	155,880	11.134	10.06	10.06	10.14	10.06	10.12	15,441	10.095	0.00%
2024-07-08	0	11.10	11.12	11.26	11.10	11.26	91,937	1,026,797	11.168	10.06	10.08	10.21	10.06	10.21	101,401	10.126	-2.12%
2024-07-05	0	11.34	11.32	11.34	11.26	11.36	100,988	1,143,342	11.322	10.28	10.26	10.28	10.21	10.30	111,384	10.265	0.89%
2024-07-04	0	11.24	11.22	11.24	11.14	11.26	45,811	513,344	11.206	10.19	10.17	10.19	10.10	10.21	50,527	10.160	0.90%
2024-07-03	0	11.14	11.08	11.14	11.14	11.24	143,441	1,606,439	11.199	10.10	10.05	10.10	10.10	10.19	158,207	10.154	0.00%
2024-07-02	0	11.14	11.10	11.14	11.02	11.28	256,733	2,870,408	11.181	10.10	10.06	10.10	9.991	10.23	283,162	10.137	1.09%
2024-06-28	0	11.02	11.02	11.04	10.98	11.08	79,580	877,945	11.032	9.991	9.991	10.01	9.955	10.05	87,772	10.003	-0.18%
2024-06-27	0	11.04	11.00	11.06	10.98	11.16	130,000	1,434,580	11.035	10.01	9.973	10.03	9.955	10.12	143,383	10.005	-0.54%
2024-06-26	0	11.10	11.06	11.10	11.08	11.16	204,925	2,275,624	11.105	10.06	10.03	10.06	10.05	10.12	226,021	10.068	0.36%
2024-06-25	0	11.06	11.06	11.12	11.06	11.12	82,000	909,300	11.089	10.03	10.03	10.08	10.03	10.08	90,441	10.054	0.18%
2024-06-24	0	11.04	11.04	11.10	11.04	11.20	138,000	1,533,600	11.113	10.01	10.01	10.06	10.01	10.15	152,206	10.076	-1.25%
2024-06-21	0	11.18	11.14	11.18	11.14	11.30	262,074	2,939,736	11.217	10.14	10.10	10.14	10.10	10.25	289,053	10.170	-1.06%
2024-06-20	0	11.30	11.26	11.30	11.26	11.44	138,016	1,563,980	11.332	10.25	10.21	10.25	10.21	10.37	152,224	10.274	-1.40%
2024-06-19	0	11.46	11.32	11.50	11.20	11.46	256,000	2,902,940	11.340	10.39	10.26	10.43	10.15	10.39	282,354	10.281	1.60%
2024-06-18	0	11.28	11.20	11.26	11.28	11.40	165,677	1,870,419	11.290	10.23	10.15	10.21	10.23	10.34	182,732	10.236	0.00%
2024-06-17	0	11.28	11.28	11.38	11.20	11.36	117,612	1,327,567	11.288	10.23	10.23	10.32	10.15	10.30	129,719	10.234	-0.88%
2024-06-14	0	11.38	11.32	11.40	11.22	11.48	82,140	931,893	11.345	10.32	10.26	10.34	10.17	10.41	90,596	10.286	0.18%
2024-06-13	0	11.36	11.24	11.36	11.16	11.48	88,000	995,980	11.318	10.30	10.19	10.30	10.12	10.41	97,059	10.262	1.61%
2024-06-12	0	11.18	11.18	11.20	11.10	11.22	325,162	3,635,974	11.182	10.14	10.14	10.15	10.06	10.17	358,636	10.138	-1.06%
2024-06-11	0	11.30	11.28	11.34	11.14	11.66	317,735	3,573,030	11.245	10.25	10.23	10.28	10.10	10.57	350,444	10.196	-2.08%
2024-06-07	0	11.54	11.54	11.62	11.50	11.68	204,700	2,364,074	11.549	10.46	10.46	10.54	10.43	10.59	225,773	10.471	-0.69%
2024-06-06	0	11.62	11.60	11.72	11.58	11.96	288,200	3,375,908	11.714	10.54	10.52	10.63	10.50	10.84	317,868	10.620	-1.53%
2024-06-05	0	11.80	11.76	11.86	11.74	11.90	256,862	3,029,147	11.793	10.70	10.66	10.75	10.64	10.79	283,304	10.692	-0.51%
2024-06-04	0	11.86	11.86	11.92	11.70	11.88	372,416	4,395,402	11.802	10.75	10.75	10.81	10.61	10.77	410,754	10.701	-0.67%
2024-06-03	0	11.94	11.88	11.94	11.88	12.06	317,709	3,795,033	11.945	10.83	10.77	10.83	10.77	10.93	350,415	10.830	1.19%
2024-05-31	0	12.30	12.24	12.30	12.18	12.44	494,286	6,097,946	12.337	10.70	10.65	10.70	10.59	10.82	568,270	10.731	0.82%
2024-05-30	0	12.20	12.20	12.26	12.18	12.36	411,000	5,042,080	12.268	10.61	10.61	10.66	10.59	10.75	472,518	10.671	-0.65%
2024-05-29	0	12.28	12.28	12.30	12.28	12.50	567,000	7,018,880	12.379	10.68	10.68	10.70	10.68	10.87	651,868	10.767	-1.76%
2024-05-28	0	12.50	12.42	12.50	12.40	12.54	603,000	7,518,440	12.468	10.87	10.80	10.87	10.79	10.91	693,256	10.845	0.00%
2024-05-27	0	12.50	12.44	12.50	12.22	12.50	486,445	6,019,269	12.374	10.87	10.82	10.87	10.63	10.87	559,256	10.763	0.97%
2024-05-24	0	12.38	12.34	12.38	12.32	12.68	534,000	6,631,800	12.419	10.77	10.73	10.77	10.72	11.03	613,929	10.802	-2.37%
2024-05-23	0	12.68	12.60	12.68	12.56	12.82	476,046	6,026,203	12.659	11.03	10.96	11.03	10.92	11.15	547,300	11.011	-1.86%
2024-05-22	0	12.92	12.92	12.98	12.76	13.06	1,366,046	17,715,312	12.968	11.24	11.24	11.29	11.10	11.36	1,570,514	11.280	1.10%
2024-05-21	0	12.78	12.78	12.92	12.76	13.24	1,370,522	17,777,622	12.971	11.12	11.12	11.24	11.10	11.52	1,575,660	11.283	0.16%
2024-05-20	0	12.76	12.66	12.78	12.52	12.82	870,062	11,037,773	12.686	11.10	11.01	11.12	10.89	11.15	1,000,292	11.035	1.27%
2024-05-17	0	12.60	12.58	12.60	12.46	12.70	506,000	6,354,000	12.557	10.96	10.94	10.96	10.84	11.05	581,738	10.922	-0.63%
2024-05-16	0	12.68	12.66	12.68	12.60	12.74	343,859	4,362,080	12.686	11.03	11.01	11.03	10.96	11.08	395,327	11.034	0.63%
2024-05-14	0	12.60	12.62	12.66	12.44	12.80	291,000	3,669,100	12.609	10.96	10.98	11.01	10.82	11.13	334,557	10.967	-0.79%
2024-05-13	0	12.70	12.66	12.70	12.44	12.70	397,000	4,993,096	12.577	11.05	11.01	11.05	10.82	11.05	456,423	10.940	1.60%
2024-05-10	0	12.50	12.48	12.54	12.06	12.54	784,061	9,659,667	12.320	10.87	10.86	10.91	10.49	10.91	901,419	10.716	3.65%
2024-05-09	0	12.06	12.06	12.14	11.84	12.20	442,005	5,339,129	12.079	10.49	10.49	10.56	10.30	10.61	508,164	10.507	1.34%
2024-05-08	0	11.90	11.74	11.90	11.72	12.14	256,000	3,042,960	11.887	10.35	10.21	10.35	10.19	10.56	294,318	10.339	-1.82%
2024-05-07	0	12.12	12.08	12.12	12.08	12.34	128,098	1,557,807	12.161	10.54	10.51	10.54	10.51	10.73	147,272	10.578	-1.78%
2024-05-06	0	12.34	12.24	12.34	12.22	12.36	169,358	2,082,580	12.297	10.73	10.65	10.73	10.63	10.75	194,707	10.696	0.33%
2024-05-03	0	12.30	12.26	12.30	12.10	12.42	528,770	6,492,586	12.279	10.70	10.66	10.70	10.52	10.80	607,916	10.680	1.65%
2024-05-02	0	12.10	12.08	12.10	11.86	12.14	486,406	5,854,555	12.036	10.52	10.51	10.52	10.32	10.56	559,211	10.469	1.00%
2024-04-30	0	11.98	11.88	11.98	11.88	12.06	216,310	2,595,520	11.999	10.42	10.33	10.42	10.33	10.49	248,687	10.437	-0.66%
2024-04-29	0	12.06	12.00	12.06	11.62	12.14	346,358	4,115,992	11.884	10.49	10.44	10.49	10.11	10.56	398,201	10.336	3.25%
2024-04-26	0	11.68	11.68	11.78	11.52	11.84	243,549	2,855,369	11.724	10.16	10.16	10.25	10.02	10.30	280,003	10.198	0.69%
2024-04-25	0	11.60	11.60	11.70	11.46	11.72	242,000	2,802,605	11.581	10.09	10.09	10.18	9.968	10.19	278,222	10.073	0.87%
2024-04-24	0	11.50	11.50	11.54	11.48	11.60	249,000	2,870,860	11.530	10.00	10.00	10.04	9.985	10.09	286,270	10.029	0.35%
2024-04-23	0	11.46	11.44	11.54	11.24	11.50	165,100	1,884,930	11.417	9.968	9.951	10.04	9.777	10.00	189,812	9.9305	1.42%
2024-04-22	0	11.30	11.30	11.42	11.30	11.48	192,092	2,185,329	11.376	9.829	9.829	9.933	9.829	9.985	220,844	9.8953	-0.18%
2024-04-19	0	11.32	11.26	11.32	11.28	11.36	69,091	781,139	11.306	9.846	9.794	9.846	9.811	9.881	79,432	9.8340	-0.88%
2024-04-18	0	11.42	11.26	11.44	11.12	11.46	237,003	2,675,753	11.290	9.933	9.794	9.951	9.672	9.968	272,477	9.8201	1.60%
2024-04-17	0	11.24	11.24	11.34	11.24	11.26	101,000	1,135,400	11.242	9.777	9.777	9.864	9.777	9.794	116,118	9.7780	0.18%
2024-04-16	0	11.22	11.20	11.22	11.10	11.30	147,000	1,646,860	11.203	9.759	9.742	9.759	9.655	9.829	169,003	9.7446	-1.06%
2024-04-15	0	11.34	11.34	11.40	11.30	11.54	293,000	3,353,760	11.446	9.864	9.864	9.916	9.829	10.04	336,856	9.9561	-1.22%
2024-04-12	0	11.48	11.48	11.60	11.44	11.70	321,202	3,703,212	11.529	9.985	9.985	10.09	9.951	10.18	369,279	10.028	-1.88%
2024-04-11	0	11.70	11.66	11.70	11.66	11.84	283,070	3,325,967	11.750	10.18	10.14	10.18	10.14	10.30	325,440	10.220	-1.52%
2024-04-10	0	11.88	11.88	12.00	11.68	12.06	690,489	8,169,459	11.831	10.33	10.33	10.44	10.16	10.49	793,841	10.291	1.02%
2024-04-09	0	11.76	11.74	11.76	11.60	11.76	173,523	2,033,005	11.716	10.23	10.21	10.23	10.09	10.23	199,496	10.191	1.38%
2024-04-08	0	11.60	11.50	11.62	11.46	11.66	182,179	2,107,131	11.566	10.09	10.00	10.11	9.968	10.14	209,447	10.060	1.22%
2024-04-05	0	11.46	11.32	11.46	11.24	11.48	552,597	6,257,496	11.324	9.968	9.846	9.968	9.777	9.985	635,309	9.8495	1.06%
2024-04-03	0	11.34	11.26	11.32	11.28	11.38	70,571	797,695	11.303	9.864	9.794	9.846	9.811	9.898	81,134	9.8318	-0.35%
2024-04-02	0	11.38	11.32	11.38	11.10	11.50	205,141	2,322,705	11.322	9.898	9.846	9.898	9.655	10.00	235,846	9.8484	3.64%
2024-03-28	0	10.98	10.88	10.98	10.80	11.00	60,475	661,582	10.940	9.550	9.464	9.550	9.394	9.568	69,527	9.5155	0.55%
2024-03-27	0	10.92	10.88	10.92	10.80	10.92	103,532	1,125,443	10.870	9.498	9.464	9.498	9.394	9.498	119,029	9.4552	0.92%
2024-03-26	0	10.82	10.82	10.90	10.80	11.10	174,494	1,896,485	10.868	9.411	9.411	9.481	9.394	9.655	200,612	9.4535	-0.55%
2024-03-25	0	10.88	10.86	10.88	10.84	11.00	149,223	1,632,539	10.940	9.464	9.446	9.464	9.429	9.568	171,559	9.5159	0.37%
2024-03-22	0	10.84	10.84	10.86	10.80	11.00	168,596	1,830,116	10.855	9.429	9.429	9.446	9.394	9.568	193,831	9.4418	-1.45%
2024-03-21	0	11.00	10.98	11.00	10.98	11.12	265,000	2,916,280	11.005	9.568	9.550	9.568	9.550	9.672	304,665	9.5721	0.18%
2024-03-20	0	10.98	10.98	11.00	10.82	11.00	357,577	3,923,227	10.972	9.550	9.550	9.568	9.411	9.568	411,099	9.5433	-0.18%
2024-03-19	0	11.00	10.96	11.00	10.92	11.00	284,196	3,118,188	10.972	9.568	9.533	9.568	9.498	9.568	326,734	9.5435	-1.26%
2024-03-18	0	11.14	11.14	11.20	11.12	11.26	73,148	817,570	11.177	9.690	9.690	9.742	9.672	9.794	84,097	9.7218	-0.18%
2024-03-15	0	11.16	11.14	11.16	11.16	11.24	152,873	1,711,137	11.193	9.707	9.690	9.707	9.707	9.777	175,755	9.7359	-0.36%
2024-03-14	0	11.20	11.18	11.20	11.18	11.34	321,560	3,610,032	11.227	9.742	9.724	9.742	9.724	9.864	369,691	9.7650	-1.58%
2024-03-13	0	11.38	11.36	11.42	11.38	11.62	313,275	3,602,018	11.498	9.898	9.881	9.933	9.898	10.11	360,166	10.001	-1.73%
2024-03-12	0	11.58	11.56	11.62	11.48	11.64	348,713	4,038,420	11.581	10.07	10.05	10.11	9.985	10.12	400,908	10.073	0.87%
2024-03-11	0	11.48	11.44	11.48	11.38	11.52	222,000	2,545,780	11.467	9.985	9.951	9.985	9.898	10.02	255,229	9.9745	0.88%
2024-03-08	0	11.38	11.30	11.38	11.16	11.44	403,523	4,559,503	11.299	9.898	9.829	9.898	9.707	9.951	463,922	9.8282	1.07%
2024-03-07	0	11.26	11.26	11.38	11.04	11.44	571,466	6,474,380	11.329	9.794	9.794	9.898	9.603	9.951	657,002	9.8544	3.11%
2024-03-06	0	10.92	10.90	11.00	10.82	11.10	346,229	3,809,331	11.002	9.498	9.481	9.568	9.411	9.655	398,052	9.5699	0.00%
2024-03-05	0	10.92	10.92	11.00	10.86	11.00	281,992	3,091,562	10.963	9.498	9.498	9.568	9.446	9.568	324,200	9.5360	-0.91%
2024-03-04	0	11.02	11.02	11.04	10.98	11.28	199,499	2,209,868	11.077	9.585	9.585	9.603	9.550	9.811	229,360	9.6349	-1.08%
2024-03-01	0	11.14	11.14	11.20	11.10	11.34	189,707	2,123,890	11.196	9.690	9.690	9.742	9.655	9.864	218,102	9.7381	-1.42%
2024-02-29	0	11.30	11.26	11.30	11.30	11.48	258,000	2,928,180	11.350	9.829	9.794	9.829	9.829	9.985	296,617	9.8719	-1.91%
2024-02-28	0	11.52	11.44	11.56	11.30	11.68	608,549	7,000,108	11.503	10.02	9.951	10.05	9.829	10.16	699,636	10.005	0.17%
2024-02-27	0	11.50	11.38	11.50	11.30	11.50	273,850	3,122,349	11.402	10.00	9.898	10.00	9.829	10.00	314,840	9.9173	0.17%
2024-02-26	0	11.48	11.46	11.60	11.44	11.54	175,304	2,013,911	11.488	9.985	9.968	10.09	9.951	10.04	201,543	9.9924	-0.69%
2024-02-23	0	11.56	11.56	11.60	11.50	11.72	98,805	1,148,254	11.621	10.05	10.05	10.09	10.00	10.19	113,594	10.108	-1.20%
2024-02-22	0	11.70	11.68	11.72	11.58	11.74	146,702	1,715,961	11.697	10.18	10.16	10.19	10.07	10.21	168,660	10.174	-0.17%
2024-02-21	0	11.72	11.70	11.72	11.60	11.90	265,860	3,135,354	11.793	10.19	10.18	10.19	10.09	10.35	305,654	10.258	0.51%
2024-02-20	0	11.66	11.64	11.84	11.56	11.86	168,746	1,974,813	11.703	10.14	10.12	10.30	10.05	10.32	194,004	10.179	-2.67%
2024-02-19	0	11.98	11.96	12.08	11.66	12.06	167,496	1,998,322	11.931	10.42	10.40	10.51	10.14	10.49	192,567	10.377	2.57%
2024-02-16	0	11.68	11.70	11.72	11.36	11.72	187,248	2,175,516	11.618	10.16	10.18	10.19	9.881	10.19	215,275	10.106	2.64%
2024-02-15	0	11.38	11.36	11.38	11.20	11.38	33,174	375,214	11.310	9.898	9.881	9.898	9.742	9.898	38,139	9.8379	0.00%
2024-02-14	0	11.38	11.22	11.38	10.92	11.38	106,815	1,192,360	11.163	9.898	9.759	9.898	9.498	9.898	122,803	9.7095	1.79%
2024-02-09	0	11.18	11.20	11.36	11.12	11.60	180,699	2,041,882	11.300	9.724	9.742	9.881	9.672	10.09	207,746	9.8287	-3.62%
2024-02-08	0	11.60	11.54	11.60	11.54	11.66	47,896	555,711	11.602	10.09	10.04	10.09	10.04	10.14	55,065	10.092	-0.17%
2024-02-07	0	11.62	11.62	11.70	11.62	11.72	104,071	1,214,892	11.674	10.11	10.11	10.18	10.11	10.19	119,648	10.154	0.69%
2024-02-06	0	11.54	11.52	11.56	11.34	11.56	46,000	528,620	11.492	10.04	10.02	10.05	9.864	10.05	52,885	9.9956	1.41%
2024-02-05	0	11.38	11.38	11.58	11.38	11.38	2,000	22,760	11.380	9.898	9.898	10.07	9.898	9.898	2,299	9.8984	0.00%
2024-02-02	0	11.38	11.38	11.52	11.34	11.52	109,522	1,252,833	11.439	9.898	9.898	10.02	9.864	10.02	125,915	9.9498	0.00%
2024-02-01	0	11.38	11.32	11.38	11.34	11.74	64,963	741,344	11.412	9.898	9.846	9.898	9.864	10.21	74,687	9.9261	-1.04%
2024-01-31	0	11.50	11.48	11.64	11.50	11.72	21,562	249,126	11.554	10.00	9.985	10.12	10.00	10.19	24,789	10.050	-1.88%
2024-01-30	0	11.72	11.52	11.76	11.56	11.76	40,595	471,850	11.623	10.19	10.02	10.23	10.05	10.23	46,671	10.110	0.51%
2024-01-29	0	11.66	11.68	11.76	11.60	11.72	65,465	764,647	11.680	10.14	10.16	10.23	10.09	10.19	75,264	10.160	-0.34%
2024-01-26	0	11.70	11.64	11.70	11.64	11.80	103,851	1,216,072	11.710	10.18	10.12	10.18	10.12	10.26	119,395	10.185	0.52%
2024-01-25	0	11.64	11.60	11.70	11.54	11.74	55,924	651,972	11.658	10.12	10.09	10.18	10.04	10.21	64,295	10.140	1.22%
2024-01-24	0	11.50	11.52	11.66	11.42	11.68	51,156	591,046	11.554	10.00	10.02	10.14	9.933	10.16	58,813	10.050	1.41%
2024-01-23	0	11.34	11.34	11.48	11.34	11.52	39,113	447,125	11.432	9.864	9.864	9.985	9.864	10.02	44,967	9.9433	0.18%
2024-01-22	0	11.32	11.30	11.32	11.32	11.70	160,302	1,864,562	11.632	9.846	9.829	9.846	9.846	10.18	184,296	10.117	-3.25%
2024-01-19	0	11.70	11.50	11.70	11.56	11.76	25,242	293,611	11.632	10.18	10.00	10.18	10.05	10.23	29,020	10.117	0.86%
2024-01-18	0	11.60	11.58	11.60	11.44	11.68	17,533	202,354	11.541	10.09	10.07	10.09	9.951	10.16	20,157	10.039	0.87%
2024-01-17	0	11.50	11.44	11.50	11.50	11.84	195,521	2,277,088	11.646	10.00	9.951	10.00	10.00	10.30	224,786	10.130	-1.71%
2024-01-16	0	11.70	11.66	11.70	11.70	11.86	98,426	1,158,107	11.766	10.18	10.14	10.18	10.18	10.32	113,158	10.234	-1.85%
2024-01-15	0	11.92	11.90	11.92	11.80	12.08	35,432	423,907	11.964	10.37	10.35	10.37	10.26	10.51	40,735	10.406	-0.50%
2024-01-12	0	11.98	11.90	11.98	11.90	12.00	47,061	562,409	11.951	10.42	10.35	10.42	10.35	10.44	54,105	10.395	0.67%
2024-01-11	0	11.90	11.84	11.90	11.54	11.94	43,354	510,137	11.767	10.35	10.30	10.35	10.04	10.39	49,843	10.235	-0.34%
2024-01-10	0	11.94	11.88	11.94	11.88	11.98	21,734	259,293	11.930	10.39	10.33	10.39	10.33	10.42	24,987	10.377	0.17%
2024-01-09	0	11.92	11.92	11.96	11.92	12.00	39,309	469,572	11.946	10.37	10.37	10.40	10.37	10.44	45,193	10.390	-0.50%
2024-01-08	0	11.98	11.96	11.98	11.98	12.10	58,557	704,400	12.029	10.42	10.40	10.42	10.42	10.52	67,322	10.463	-0.66%
2024-01-05	0	12.06	12.04	12.06	12.02	12.14	86,153	1,038,228	12.051	10.49	10.47	10.49	10.46	10.56	99,048	10.482	-0.66%
2024-01-04	0	12.14	12.14	12.18	12.02	12.18	42,096	509,042	12.092	10.56	10.56	10.59	10.46	10.59	48,397	10.518	1.17%
2024-01-03	0	12.00	11.98	12.06	11.94	12.08	61,038	732,787	12.005	10.44	10.42	10.49	10.39	10.51	70,174	10.442	0.17%
2024-01-02	0	11.98	11.96	11.98	11.92	12.14	87,378	1,049,326	12.009	10.42	10.40	10.42	10.37	10.56	100,457	10.446	-1.16%
2023-12-29	0	12.12	12.10	12.20	11.92	12.14	26,512	319,355	12.046	10.54	10.52	10.61	10.37	10.56	30,480	10.477	0.83%
2023-12-28	0	12.02	12.02	12.14	11.90	12.14	61,831	741,708	11.996	10.46	10.46	10.56	10.35	10.56	71,086	10.434	1.69%
2023-12-27	0	11.82	11.80	11.90	11.64	12.00	86,650	1,028,196	11.866	10.28	10.26	10.35	10.12	10.44	99,620	10.321	0.51%
2023-12-22	0	11.76	11.72	11.82	11.68	11.80	69,681	818,667	11.749	10.23	10.19	10.28	10.16	10.26	80,111	10.219	0.51%
2023-12-21	0	11.70	11.68	11.70	11.50	11.78	43,846	510,108	11.634	10.18	10.16	10.18	10.00	10.25	50,409	10.119	0.52%
2023-12-20	0	11.64	11.60	11.70	11.52	11.88	58,489	678,044	11.593	10.12	10.09	10.18	10.02	10.33	67,244	10.083	0.34%
2023-12-19	0	11.60	11.58	11.72	11.52	11.82	91,761	1,073,943	11.704	10.09	10.07	10.19	10.02	10.28	105,496	10.180	-3.49%
2023-12-18	0	12.02	11.90	12.02	11.88	12.04	50,832	605,349	11.909	10.46	10.35	10.46	10.33	10.47	58,440	10.358	1.01%
2023-12-15	0	11.90	11.90	12.10	11.82	12.04	128,326	1,527,902	11.906	10.35	10.35	10.52	10.28	10.47	147,534	10.356	0.68%
2023-12-14	0	11.82	11.80	11.82	11.80	11.96	96,868	1,149,003	11.862	10.28	10.26	10.28	10.26	10.40	111,367	10.317	0.17%
2023-12-13	0	11.80	11.76	11.80	11.80	11.84	24,001	283,571	11.815	10.26	10.23	10.26	10.26	10.30	27,593	10.277	-1.01%
2023-12-12	0	11.92	11.90	11.92	11.92	11.96	13,319	158,950	11.934	10.37	10.35	10.37	10.37	10.40	15,313	10.380	-1.65%
2023-12-11	0	12.12	11.92	12.12	11.92	12.20	6,966	84,125	12.077	10.54	10.37	10.54	10.37	10.61	8,009	10.504	0.00%
2023-12-08	0	12.12	12.00	12.12	11.92	12.18	70,316	851,393	12.108	10.54	10.44	10.54	10.37	10.59	80,841	10.532	1.68%
2023-12-07	0	11.92	11.76	11.98	11.70	11.92	42,389	503,249	11.872	10.37	10.23	10.42	10.18	10.37	48,734	10.326	1.19%
2023-12-06	0	11.78	11.78	11.88	11.60	11.88	55,064	648,876	11.784	10.25	10.25	10.33	10.09	10.33	63,306	10.250	1.55%
2023-12-05	0	11.60	11.54	11.74	11.60	11.78	24,523	285,240	11.632	10.09	10.04	10.21	10.09	10.25	28,194	10.117	-0.17%
2023-12-04	0	11.62	11.62	11.80	11.60	11.88	77,000	899,080	11.676	10.11	10.11	10.26	10.09	10.33	88,525	10.156	-0.68%
2023-12-01	0	11.70	11.70	11.80	11.54	11.84	250,147	2,928,074	11.705	10.18	10.18	10.26	10.04	10.30	287,589	10.181	-0.51%
2023-11-30	0	11.76	11.74	11.86	11.76	11.90	182,675	2,159,829	11.823	10.23	10.21	10.32	10.23	10.35	210,018	10.284	-1.01%
2023-11-29	0	11.88	11.88	12.00	11.88	12.30	208,735	2,510,415	12.027	10.33	10.33	10.44	10.33	10.70	239,978	10.461	-3.41%
2023-11-28	0	12.30	12.28	12.34	12.30	12.48	77,822	960,158	12.338	10.70	10.68	10.73	10.70	10.86	89,470	10.732	-1.44%
2023-11-27	0	12.48	12.48	12.50	12.42	12.48	30,959	385,714	12.459	10.86	10.86	10.87	10.80	10.86	35,593	10.837	-0.16%
2023-11-24	0	12.50	12.46	12.50	12.46	12.60	101,101	1,267,774	12.540	10.87	10.84	10.87	10.84	10.96	116,234	10.907	-0.79%
2023-11-23	0	12.60	12.54	12.60	12.40	12.60	25,554	319,316	12.496	10.96	10.91	10.96	10.79	10.96	29,379	10.869	0.96%
2023-11-22	0	12.48	12.46	12.50	12.42	12.60	38,612	482,972	12.508	10.86	10.84	10.87	10.80	10.96	44,391	10.880	-0.95%
2023-11-21	0	12.60	12.48	12.60	12.50	12.66	123,566	1,552,514	12.564	10.96	10.86	10.96	10.87	11.01	142,061	10.928	0.80%
2023-11-20	0	12.50	12.48	12.50	12.42	12.66	143,377	1,798,714	12.545	10.87	10.86	10.87	10.80	11.01	164,838	10.912	-1.26%
2023-11-17	0	12.66	12.56	12.70	12.54	12.66	5,902	74,300	12.589	11.01	10.92	11.05	10.91	11.01	6,785	10.950	-0.78%
2023-11-16	0	12.76	12.70	12.76	12.68	12.88	29,291	373,926	12.766	11.10	11.05	11.10	11.03	11.20	33,675	11.104	-0.93%
2023-11-15	0	12.88	12.74	12.76	12.70	12.88	55,166	706,461	12.806	11.20	11.08	11.10	11.05	11.20	63,423	11.139	1.74%
2023-11-14	0	12.66	12.50	12.66	12.52	12.66	5,395	67,785	12.564	11.01	10.87	11.01	10.89	11.01	6,203	10.929	0.00%
2023-11-13	0	12.66	12.52	12.68	12.52	12.66	19,976	252,290	12.630	11.01	10.89	11.03	10.89	11.01	22,966	10.985	0.80%
2023-11-10	0	12.56	12.48	12.60	12.44	12.70	63,359	793,252	12.520	10.92	10.86	10.96	10.82	11.05	72,843	10.890	-1.10%
2023-11-09	0	12.70	12.58	12.70	12.54	12.72	9,966	125,376	12.580	11.05	10.94	11.05	10.91	11.06	11,458	10.943	0.47%
2023-11-08	0	12.64	12.64	12.70	12.62	12.78	35,470	450,564	12.703	10.99	10.99	11.05	10.98	11.12	40,779	11.049	-0.94%
2023-11-07	0	12.76	12.72	12.76	12.68	12.88	902,540	11,518,880	12.763	11.10	11.06	11.10	11.03	11.20	1,037,631	11.101	-0.31%
2023-11-06	0	12.80	12.80	12.84	12.80	12.88	140,000	1,796,180	12.830	11.13	11.13	11.17	11.13	11.20	160,955	11.160	0.00%
2023-11-03	0	12.80	12.78	12.86	12.78	12.96	132,054	1,695,945	12.843	11.13	11.12	11.19	11.12	11.27	151,820	11.171	0.31%
2023-11-02	0	12.76	12.74	12.82	12.74	12.90	98,000	1,256,500	12.821	11.10	11.08	11.15	11.08	11.22	112,669	11.152	-0.16%
2023-11-01	0	12.78	12.62	12.84	12.60	12.86	10,768	136,980	12.721	11.12	10.98	11.17	10.96	11.19	12,380	11.065	0.31%
2023-10-31	0	12.74	12.68	12.76	12.68	12.80	22,901	291,166	12.714	11.08	11.03	11.10	11.03	11.13	26,329	11.059	0.63%
2023-10-30	0	12.66	12.66	12.72	12.50	12.78	31,462	397,533	12.635	11.01	11.01	11.06	10.87	11.12	36,171	10.990	-0.63%
2023-10-27	0	12.74	12.50	12.76	12.44	12.76	44,369	557,088	12.556	11.08	10.87	11.10	10.82	11.10	51,010	10.921	0.47%
2023-10-26	0	12.68	12.50	12.70	12.50	12.68	19,429	244,147	12.566	11.03	10.87	11.05	10.87	11.03	22,337	10.930	-0.16%
2023-10-25	0	12.70	12.58	12.70	12.58	12.78	70,901	897,358	12.656	11.05	10.94	11.05	10.94	11.12	81,513	11.009	0.16%
2023-10-24	0	12.68	12.62	12.68	12.60	12.70	82,006	1,039,815	12.680	11.03	10.98	11.03	10.96	11.05	94,281	11.029	0.00%
2023-10-20	0	12.68	12.64	12.70	12.62	12.90	17,000	215,840	12.696	11.03	10.99	11.05	10.98	11.22	19,545	11.043	-0.63%
2023-10-19	0	12.76	12.70	12.84	12.68	12.96	35,000	446,500	12.757	11.10	11.05	11.17	11.03	11.27	40,239	11.096	-1.85%
2023-10-18	0	13.00	12.80	13.00	12.82	13.00	9,000	116,160	12.907	11.31	11.13	11.31	11.15	11.31	10,347	11.226	1.72%
2023-10-17	0	12.78	12.78	13.00	12.68	12.96	48,561	624,409	12.858	11.12	11.12	11.31	11.03	11.27	55,830	11.184	-0.78%
2023-10-16	0	12.88	12.86	12.98	12.82	12.94	33,557	431,559	12.860	11.20	11.19	11.29	11.15	11.26	38,580	11.186	0.47%
2023-10-13	0	12.82	12.82	12.92	12.82	12.94	53,749	692,822	12.890	11.15	11.15	11.24	11.15	11.26	61,794	11.212	-0.93%
2023-10-12	0	12.94	12.92	13.16	12.90	13.00	110,209	1,426,769	12.946	11.26	11.24	11.45	11.22	11.31	126,705	11.261	0.62%
2023-10-11	0	12.86	12.84	12.92	12.84	12.96	74,962	967,247	12.903	11.19	11.17	11.24	11.17	11.27	86,182	11.223	0.00%
2023-10-10	0	12.86	12.86	12.90	12.82	12.88	35,035	450,505	12.859	11.19	11.19	11.22	11.15	11.20	40,279	11.185	0.31%
2023-10-09	0	12.82	12.70	12.86	12.70	12.86	27,377	350,975	12.820	11.15	11.05	11.19	11.05	11.19	31,475	11.151	-0.47%
2023-10-06	0	12.88	12.88	12.98	12.78	13.00	41,582	537,620	12.929	11.20	11.20	11.29	11.12	11.31	47,806	11.246	0.62%
2023-10-05	0	12.80	12.74	12.76	12.40	12.86	78,686	990,475	12.588	11.13	11.08	11.10	10.79	11.19	90,464	10.949	0.31%
2023-10-04	0	12.76	12.74	12.90	12.76	13.04	47,000	606,780	12.910	11.10	11.08	11.22	11.10	11.34	54,035	11.229	-1.09%
2023-10-03	0	12.90	12.88	13.00	12.88	13.24	108,181	1,413,433	13.065	11.22	11.20	11.31	11.20	11.52	124,373	11.364	-2.86%
2023-09-29	0	13.28	13.28	13.36	13.14	13.44	26,302	348,372	13.245	11.55	11.55	11.62	11.43	11.69	30,239	11.521	1.37%
2023-09-28	0	13.10	13.10	13.22	13.10	13.18	13,210	173,410	13.127	11.39	11.39	11.50	11.39	11.46	15,187	11.418	-0.46%
2023-09-27	0	13.16	13.16	13.26	13.12	13.22	72,439	955,637	13.192	11.45	11.45	11.53	11.41	11.50	83,282	11.475	-0.75%
2023-09-26	0	13.26	13.26	13.36	13.26	13.34	57,697	767,577	13.304	11.53	11.53	11.62	11.53	11.60	66,333	11.572	-0.45%
2023-09-25	0	13.32	13.32	13.50	13.32	13.60	112,475	1,522,052	13.532	11.59	11.59	11.74	11.59	11.83	129,310	11.771	0.00%
2023-09-22	0	13.32	13.32	13.36	13.12	13.46	64,576	862,112	13.350	11.59	11.59	11.62	11.41	11.71	74,242	11.612	0.53%
2023-09-21	0	13.62	13.62	13.66	13.62	13.82	48,303	659,639	13.656	11.52	11.52	11.56	11.52	11.69	57,084	11.556	-0.73%
2023-09-20	0	13.72	13.72	13.86	13.62	14.00	27,143	375,781	13.844	11.61	11.61	11.73	11.52	11.85	32,077	11.715	0.00%
2023-09-19	0	13.72	13.68	13.72	13.50	13.80	26,974	367,350	13.619	11.61	11.58	11.61	11.42	11.68	31,877	11.524	0.59%
2023-09-18	0	13.64	13.62	13.64	13.60	14.00	99,000	1,361,081	13.748	11.54	11.52	11.54	11.51	11.85	116,997	11.634	-1.87%
2023-09-15	0	13.90	13.90	14.06	13.86	14.08	149,056	2,078,080	13.942	11.76	11.76	11.90	11.73	11.91	176,152	11.797	0.43%
2023-09-14	0	13.84	13.84	13.90	13.80	13.98	11,636	161,333	13.865	11.71	11.71	11.76	11.68	11.83	13,751	11.732	0.29%
2023-09-13	0	13.80	13.80	13.82	13.80	13.96	9,367	130,053	13.884	11.68	11.68	11.69	11.68	11.81	11,070	11.748	-0.14%
2023-09-12	0	13.82	13.82	13.94	13.78	13.82	15,440	212,900	13.789	11.69	11.69	11.80	11.66	11.69	18,247	11.668	-0.14%
2023-09-11	0	13.84	13.84	13.94	13.80	14.16	29,073	403,166	13.867	11.71	11.71	11.80	11.68	11.98	34,358	11.734	-1.00%
2023-09-07	0	13.98	13.98	14.16	13.96	14.08	35,871	501,674	13.986	11.83	11.83	11.98	11.81	11.91	42,392	11.834	0.14%
2023-09-06	0	13.96	13.96	14.00	13.90	14.00	18,595	258,815	13.919	11.81	11.81	11.85	11.76	11.85	21,975	11.778	-0.14%
2023-09-05	0	13.98	13.98	14.14	13.96	14.14	334,000	4,737,720	14.185	11.83	11.83	11.96	11.81	11.96	394,716	12.003	-1.13%
2023-09-04	0	14.14	14.14	14.38	14.08	14.48	50,191	712,725	14.200	11.96	11.96	12.17	11.91	12.25	59,315	12.016	0.14%
2023-08-31	0	14.12	14.12	14.22	14.00	14.20	64,182	903,224	14.073	11.95	11.95	12.03	11.85	12.02	75,849	11.908	0.14%
2023-08-30	0	14.10	14.10	14.24	14.00	14.10	12,716	178,555	14.042	11.93	11.93	12.05	11.85	11.93	15,028	11.882	-0.28%
2023-08-29	0	14.14	14.14	14.16	14.14	14.18	26,000	368,600	14.177	11.96	11.96	11.98	11.96	12.00	30,726	11.996	0.71%
2023-08-28	0	14.04	14.04	14.10	14.04	14.36	90,588	1,284,012	14.174	11.88	11.88	11.93	11.88	12.15	107,055	11.994	-0.28%
2023-08-25	0	14.08	13.96	14.08	13.96	14.08	5,112	71,783	14.042	11.91	11.81	11.91	11.81	11.91	6,041	11.882	-0.56%
2023-08-24	0	14.16	14.02	14.16	13.98	14.16	22,229	313,544	14.105	11.98	11.86	11.98	11.83	11.98	26,270	11.936	1.29%
2023-08-23	0	13.98	13.96	14.04	13.92	14.08	26,696	373,736	14.000	11.83	11.81	11.88	11.78	11.91	31,549	11.846	-0.57%
2023-08-22	0	14.06	13.98	14.06	13.60	14.20	60,110	833,904	13.873	11.90	11.83	11.90	11.51	12.02	71,037	11.739	1.88%
2023-08-21	0	13.80	13.70	13.76	13.80	14.00	33,000	459,860	13.935	11.68	11.59	11.64	11.68	11.85	38,999	11.792	-1.71%
2023-08-18	0	14.04	14.04	14.20	-	-	0	0	-	11.88	11.88	12.02	-	-	0	-	0.00%
2023-08-17	0	14.04	13.96	14.04	13.96	14.04	25,000	349,640	13.986	11.88	11.81	11.88	11.81	11.88	29,545	11.834	0.00%
2023-08-16	0	14.04	13.98	14.04	13.94	14.30	55,000	771,600	14.029	11.88	11.83	11.88	11.80	12.10	64,998	11.871	0.72%
2023-08-15	0	13.94	13.92	13.94	13.94	14.10	21,588	301,862	13.983	11.80	11.78	11.80	11.80	11.93	25,512	11.832	-0.43%
2023-08-14	0	14.00	14.00	14.02	13.98	14.12	66,210	928,992	14.031	11.85	11.85	11.86	11.83	11.95	78,246	11.873	-1.13%
2023-08-11	0	14.16	14.16	14.30	14.14	14.20	13,463	190,854	14.176	11.98	11.98	12.10	11.96	12.02	15,910	11.996	0.00%
2023-08-10	0	14.16	14.16	14.30	14.02	14.26	12,086	170,533	14.110	11.98	11.98	12.10	11.86	12.07	14,283	11.940	1.00%
2023-08-09	0	14.02	14.02	14.16	14.02	14.14	41,503	583,732	14.065	11.86	11.86	11.98	11.86	11.96	49,048	11.901	0.00%
2023-08-08	0	14.02	14.02	14.08	14.00	14.10	50,023	702,920	14.052	11.86	11.86	11.91	11.85	11.93	59,116	11.890	-0.57%
2023-08-07	0	14.10	14.10	14.14	14.04	14.20	126,072	1,778,522	14.107	11.93	11.93	11.96	11.88	12.02	148,990	11.937	-0.70%
2023-08-04	0	14.20	14.20	14.22	14.20	14.30	43,398	617,979	14.240	12.02	12.02	12.03	12.02	12.10	51,287	12.049	-0.14%
2023-08-03	0	14.22	14.22	14.34	14.16	14.32	73,530	1,048,268	14.256	12.03	12.03	12.13	11.98	12.12	86,897	12.063	0.00%
2023-08-02	0	14.22	14.22	14.24	14.22	14.44	75,354	1,078,283	14.310	12.03	12.03	12.05	12.03	12.22	89,052	12.108	-1.93%
2023-08-01	0	14.50	14.48	14.56	14.34	14.56	43,168	625,509	14.490	12.27	12.25	12.32	12.13	12.32	51,015	12.261	-0.14%
2023-07-31	0	14.52	14.44	14.68	14.38	14.58	88,772	1,289,895	14.530	12.29	12.22	12.42	12.17	12.34	104,909	12.295	0.14%
2023-07-28	0	14.50	14.50	14.60	14.40	14.68	43,755	635,232	14.518	12.27	12.27	12.35	12.18	12.42	51,709	12.285	0.00%
2023-07-27	0	14.50	14.50	14.70	14.44	14.68	42,648	619,725	14.531	12.27	12.27	12.44	12.22	12.42	50,401	12.296	0.42%
2023-07-26	0	14.44	14.44	14.62	14.38	14.62	21,140	306,546	14.501	12.22	12.22	12.37	12.17	12.37	24,983	12.270	-0.69%
2023-07-25	0	14.54	14.54	14.62	14.10	14.80	160,327	2,316,711	14.450	12.30	12.30	12.37	11.93	12.52	189,472	12.227	1.25%
2023-07-24	0	14.36	14.34	14.36	14.34	14.44	38,448	553,724	14.402	12.15	12.13	12.15	12.13	12.22	45,437	12.187	-0.42%
2023-07-21	0	14.42	14.42	14.46	14.34	14.58	35,575	514,682	14.468	12.20	12.20	12.24	12.13	12.34	42,042	12.242	0.28%
2023-07-20	0	14.38	14.36	14.58	14.36	14.58	95,518	1,376,328	14.409	12.17	12.15	12.34	12.15	12.34	112,882	12.193	-0.28%
2023-07-19	0	14.42	14.42	14.62	14.42	14.48	42,324	611,851	14.456	12.20	12.20	12.37	12.20	12.25	50,018	12.233	-0.69%
2023-07-18	0	14.52	14.52	14.64	14.52	15.00	92,943	1,363,409	14.669	12.29	12.29	12.39	12.29	12.69	109,838	12.413	-2.02%
2023-07-14	0	14.82	14.82	14.84	14.80	14.96	32,000	475,300	14.853	12.54	12.54	12.56	12.52	12.66	37,817	12.568	-0.40%
2023-07-13	0	14.88	14.88	15.10	14.86	15.02	38,622	576,660	14.931	12.59	12.59	12.78	12.57	12.71	45,643	12.634	-0.80%
2023-07-12	0	15.00	14.86	14.96	14.82	15.12	31,693	473,108	14.928	12.69	12.57	12.66	12.54	12.79	37,454	12.632	0.54%
2023-07-11	0	14.92	14.90	14.92	14.84	15.18	9,429	140,679	14.920	12.62	12.61	12.62	12.56	12.84	11,143	12.625	0.54%
2023-07-10	0	14.84	14.84	14.88	14.84	15.00	24,960	372,486	14.923	12.56	12.56	12.59	12.56	12.69	29,497	12.628	-1.20%
2023-07-07	0	15.02	15.00	15.06	14.80	15.14	59,229	890,012	15.027	12.71	12.69	12.74	12.52	12.81	69,996	12.715	-0.53%
2023-07-06	0	15.10	15.08	15.20	15.02	15.20	167,001	2,519,665	15.088	12.78	12.76	12.86	12.71	12.86	197,359	12.767	-0.26%
2023-07-05	0	15.14	15.10	15.18	15.04	15.22	21,719	328,401	15.120	12.81	12.78	12.84	12.73	12.88	25,667	12.795	0.53%
2023-07-04	0	15.06	15.06	15.24	14.86	15.20	18,351	277,360	15.114	12.74	12.74	12.90	12.57	12.86	21,687	12.789	-1.57%
2023-07-03	0	15.30	15.20	15.30	15.22	15.30	24,245	369,489	15.240	12.95	12.86	12.95	12.88	12.95	28,652	12.896	0.13%
2023-06-30	0	15.28	15.06	15.28	14.98	15.36	83,131	1,259,241	15.148	12.93	12.74	12.93	12.68	13.00	98,243	12.818	3.24%
2023-06-29	0	14.80	14.78	14.90	14.72	14.82	20,043	296,351	14.786	12.52	12.51	12.61	12.46	12.54	23,686	12.511	-0.40%
2023-06-28	0	14.86	14.86	14.88	14.80	14.90	27,687	410,663	14.832	12.57	12.57	12.59	12.52	12.61	32,720	12.551	-0.27%
2023-06-27	0	14.90	14.88	14.90	14.64	14.90	33,093	487,232	14.723	12.61	12.59	12.61	12.39	12.61	39,109	12.458	1.78%
2023-06-26	0	14.64	14.62	14.86	14.62	14.86	37,494	550,120	14.672	12.39	12.37	12.57	12.37	12.57	44,310	12.415	-1.35%
2023-06-23	0	14.84	14.64	14.86	14.60	15.14	66,001	968,401	14.673	12.56	12.39	12.57	12.35	12.81	77,999	12.416	-0.67%
2023-06-21	0	14.94	14.72	14.94	14.68	14.94	58,750	872,453	14.850	12.64	12.46	12.64	12.42	12.64	69,430	12.566	0.40%
2023-06-20	0	14.88	14.78	14.92	14.88	14.96	42,770	637,771	14.912	12.59	12.51	12.62	12.59	12.66	50,545	12.618	0.54%
2023-06-19	0	14.80	14.74	14.80	14.72	14.92	21,129	312,006	14.767	12.52	12.47	12.52	12.46	12.62	24,970	12.495	0.41%
2023-06-16	0	14.74	14.74	14.90	14.70	14.94	32,000	473,460	14.796	12.47	12.47	12.61	12.44	12.64	37,817	12.520	0.41%
2023-06-15	0	14.68	14.66	14.76	14.58	14.96	36,448	536,132	14.710	12.42	12.40	12.49	12.34	12.66	43,074	12.447	-0.54%
2023-06-14	0	14.76	14.76	14.92	14.70	14.94	39,312	582,180	14.809	12.49	12.49	12.62	12.44	12.64	46,458	12.531	-1.07%
2023-06-13	0	14.92	14.92	14.98	14.80	14.92	54,000	803,440	14.879	12.62	12.62	12.68	12.52	12.62	63,816	12.590	-0.27%
2023-06-12	0	14.96	14.96	15.00	14.90	15.12	17,244	258,029	14.963	12.66	12.66	12.69	12.61	12.79	20,379	12.662	-1.06%
2023-06-09	0	15.12	15.10	15.28	15.10	15.30	6,000	91,120	15.187	12.79	12.78	12.93	12.78	12.95	7,091	12.851	0.27%
2023-06-08	0	15.08	15.08	15.24	15.08	15.28	16,288	247,320	15.184	12.76	12.76	12.90	12.76	12.93	19,249	12.849	-0.92%
2023-06-07	0	15.22	15.10	15.24	15.12	15.32	38,836	592,574	15.258	12.88	12.78	12.90	12.79	12.96	45,896	12.911	1.87%
2023-06-06	0	14.94	14.88	15.10	14.90	14.96	13,648	203,664	14.923	12.64	12.59	12.78	12.61	12.66	16,129	12.627	0.13%
2023-06-05	0	14.92	14.92	15.08	14.86	15.10	24,875	372,172	14.962	12.62	12.62	12.76	12.57	12.78	29,397	12.660	0.40%
2023-06-02	0	14.86	14.82	14.86	14.52	14.90	31,505	463,212	14.703	12.57	12.54	12.57	12.29	12.61	37,232	12.441	2.48%
2023-06-01	0	14.50	14.50	14.54	14.50	14.80	37,966	555,349	14.628	12.27	12.27	12.30	12.27	12.52	44,868	12.378	-1.23%
2023-05-31	0	14.68	14.66	14.70	14.68	14.80	32,470	478,768	14.745	12.42	12.40	12.44	12.42	12.52	38,373	12.477	-0.81%
2023-05-30	0	14.80	14.76	14.80	14.74	14.90	57,000	846,940	14.859	12.52	12.49	12.52	12.47	12.61	67,362	12.573	0.68%
2023-05-29	0	14.70	14.70	14.90	14.70	15.20	165,007	2,444,366	14.814	12.44	12.44	12.61	12.44	12.86	195,003	12.535	-2.39%
2023-05-25	0	15.06	15.06	15.08	15.00	15.18	36,130	543,352	15.039	12.74	12.74	12.76	12.69	12.84	42,698	12.726	-0.79%
2023-05-24	0	15.18	15.12	15.20	15.18	15.32	79,948	1,221,630	15.280	12.84	12.79	12.86	12.84	12.96	94,481	12.930	-0.65%
2023-05-23	0	15.28	15.28	15.32	15.28	15.50	24,194	373,161	15.424	12.93	12.93	12.96	12.93	13.12	28,592	13.051	-1.29%
2023-05-22	0	15.98	15.98	16.00	15.96	16.06	25,000	399,600	15.984	13.10	13.10	13.12	13.08	13.16	30,499	13.102	0.76%
2023-05-19	0	15.86	15.86	15.90	15.80	15.90	26,000	412,520	15.866	13.00	13.00	13.03	12.95	13.03	31,719	13.006	-0.38%
2023-05-18	0	15.92	15.92	16.02	15.92	16.04	96,580	1,546,038	16.008	13.05	13.05	13.13	13.05	13.15	117,823	13.122	-0.25%
2023-05-17	0	15.96	15.92	16.00	15.82	16.26	77,480	1,239,004	15.991	13.08	13.05	13.12	12.97	13.33	94,522	13.108	-0.50%
2023-05-16	0	16.04	16.04	16.06	16.02	16.30	27,391	443,378	16.187	13.15	13.15	13.16	13.13	13.36	33,416	13.269	-1.11%
2023-05-15	0	16.22	16.20	16.26	16.00	16.22	49,265	796,404	16.166	13.30	13.28	13.33	13.12	13.30	60,101	13.251	1.25%
2023-05-12	0	16.02	16.02	16.10	16.00	16.12	37,034	593,780	16.033	13.13	13.13	13.20	13.12	13.21	45,180	13.143	-0.25%
2023-05-11	0	16.06	16.06	16.14	16.02	16.16	32,174	517,106	16.072	13.16	13.16	13.23	13.13	13.25	39,251	13.174	0.00%
2023-05-10	0	16.06	16.06	16.08	15.92	16.06	35,095	561,910	16.011	13.16	13.16	13.18	13.05	13.16	42,814	13.124	0.37%
2023-05-09	0	16.00	16.00	16.02	16.00	16.08	62,349	1,000,268	16.043	13.12	13.12	13.13	13.12	13.18	76,063	13.151	-0.50%
2023-05-08	0	16.08	16.06	16.12	16.06	16.20	39,366	635,766	16.150	13.18	13.16	13.21	13.16	13.28	48,025	13.238	-0.12%
2023-05-05	0	16.10	16.00	16.10	16.00	16.10	54,573	876,200	16.056	13.20	13.12	13.20	13.12	13.20	66,577	13.161	0.63%
2023-05-04	0	16.00	16.00	16.02	15.76	16.08	48,519	775,097	15.975	13.12	13.12	13.13	12.92	13.18	59,191	13.095	1.14%
2023-05-03	0	15.82	15.82	15.90	15.66	15.84	25,597	403,144	15.750	12.97	12.97	13.03	12.84	12.98	31,227	12.910	-0.38%
2023-05-02	0	15.88	15.88	15.98	15.88	16.14	109,924	1,766,995	16.075	13.02	13.02	13.10	13.02	13.23	134,102	13.176	-0.75%
2023-04-28	0	16.00	16.00	16.04	15.70	16.04	84,185	1,342,620	15.948	13.12	13.12	13.15	12.87	13.15	102,702	13.073	2.04%
2023-04-27	0	15.68	15.68	15.82	15.66	15.82	34,041	535,002	15.716	12.85	12.85	12.97	12.84	12.97	41,528	12.883	0.13%
2023-04-26	0	15.66	15.66	15.74	15.40	15.72	45,784	715,096	15.619	12.84	12.84	12.90	12.62	12.89	55,854	12.803	0.64%
2023-04-25	0	15.56	15.56	15.66	15.48	15.62	44,535	692,719	15.554	12.75	12.75	12.84	12.69	12.80	54,331	12.750	0.39%
2023-04-24	0	15.50	15.50	15.66	15.48	15.90	79,000	1,226,600	15.527	12.71	12.71	12.84	12.69	13.03	96,376	12.727	-0.51%
2023-04-21	0	15.58	15.58	15.62	15.56	15.70	88,086	1,372,844	15.585	12.77	12.77	12.80	12.75	12.87	107,461	12.775	-0.51%
2023-04-20	0	15.66	15.66	15.70	15.66	15.78	156,810	2,463,225	15.708	12.84	12.84	12.87	12.84	12.93	191,301	12.876	-0.63%
2023-04-19	0	15.76	15.76	15.80	15.76	15.86	100,589	1,589,947	15.806	12.92	12.92	12.95	12.92	13.00	122,714	12.957	-0.76%
2023-04-18	0	15.88	15.88	15.98	15.82	15.96	40,606	645,770	15.903	13.02	13.02	13.10	12.97	13.08	49,537	13.036	-0.38%
2023-04-17	0	15.94	15.94	16.02	15.82	16.14	41,522	663,112	15.970	13.07	13.07	13.13	12.97	13.23	50,655	13.091	-0.13%
2023-04-14	0	15.96	15.96	16.00	15.86	16.10	56,401	901,446	15.983	13.08	13.08	13.12	13.00	13.20	68,807	13.101	0.25%
2023-04-13	0	15.92	15.90	16.00	15.72	15.92	31,421	498,460	15.864	13.05	13.03	13.12	12.89	13.05	38,332	13.004	0.00%
2023-04-12	0	15.92	15.90	16.00	15.84	16.08	62,176	992,532	15.963	13.05	13.03	13.12	12.98	13.18	75,852	13.085	-1.00%
2023-04-11	0	16.08	15.94	16.10	15.92	16.08	76,617	1,226,328	16.006	13.18	13.07	13.20	13.05	13.18	93,469	13.120	1.39%
2023-04-06	0	15.86	15.86	15.96	15.86	15.98	60,466	961,546	15.902	13.00	13.00	13.08	13.00	13.10	73,766	13.035	-0.25%
2023-04-04	0	15.90	15.80	15.90	15.64	15.90	69,037	1,084,454	15.708	13.03	12.95	13.03	12.82	13.03	84,222	12.876	0.63%
2023-04-03	0	15.80	15.74	15.80	15.66	15.90	99,563	1,566,953	15.738	12.95	12.90	12.95	12.84	13.03	121,462	12.901	0.00%
2023-03-31	0	15.80	15.84	15.90	15.74	15.96	53,000	838,800	15.826	12.95	12.98	13.03	12.90	13.08	64,658	12.973	0.00%
2023-03-30	0	15.80	15.76	15.88	15.72	15.86	22,797	359,449	15.767	12.95	12.92	13.02	12.89	13.00	27,811	12.925	0.13%
2023-03-29	0	15.78	15.78	15.80	15.64	16.00	70,053	1,103,812	15.757	12.93	12.93	12.95	12.82	13.12	85,461	12.916	1.28%
2023-03-28	0	15.58	15.58	15.76	15.52	15.80	394,381	6,170,414	15.646	12.77	12.77	12.92	12.72	12.95	481,127	12.825	-0.51%
2023-03-27	0	15.66	15.66	15.84	15.66	16.00	281,233	4,425,983	15.738	12.84	12.84	12.98	12.84	13.12	343,091	12.900	-2.13%
2023-03-24	0	16.00	16.00	16.32	15.72	16.40	291,900	4,694,944	16.084	13.12	13.12	13.38	12.89	13.44	356,105	13.184	0.00%
2023-03-23	0	16.00	15.94	16.10	15.90	16.16	226,385	3,624,597	16.011	13.12	13.07	13.20	13.03	13.25	276,179	13.124	0.50%
2023-03-22	0	15.92	15.96	16.04	15.90	16.26	108,865	1,749,453	16.070	13.05	13.08	13.15	13.03	13.33	132,810	13.173	-0.50%
2023-03-21	0	16.00	15.98	16.00	15.98	16.08	272,090	4,359,758	16.023	13.12	13.10	13.12	13.10	13.18	331,937	13.134	-0.50%
2023-03-20	0	16.08	16.08	16.26	16.02	16.48	73,391	1,193,183	16.258	13.18	13.18	13.33	13.13	13.51	89,534	13.327	-2.55%
2023-03-17	0	16.50	16.44	16.50	16.40	16.50	83,281	1,373,230	16.489	13.53	13.48	13.53	13.44	13.53	101,599	13.516	1.10%
2023-03-16	0	16.32	16.30	16.48	16.30	16.50	79,083	1,297,872	16.412	13.38	13.36	13.51	13.36	13.53	96,478	13.453	-1.33%
2023-03-15	0	16.54	16.54	16.70	16.50	16.84	143,440	2,390,486	16.665	13.56	13.56	13.69	13.53	13.80	174,990	13.661	0.00%
2023-03-14	0	16.54	16.52	16.70	16.42	16.74	158,797	2,630,427	16.565	13.56	13.54	13.69	13.46	13.72	193,725	13.578	-0.84%
2023-03-13	0	16.68	16.68	16.84	16.60	17.10	230,252	3,846,818	16.707	13.67	13.67	13.80	13.61	14.02	280,897	13.695	-0.12%
2023-03-10	0	16.70	16.68	16.70	16.54	17.16	295,094	4,963,359	16.820	13.69	13.67	13.69	13.56	14.07	360,001	13.787	-3.58%
2023-03-09	0	17.32	17.30	17.34	17.28	17.66	240,220	4,169,946	17.359	14.20	14.18	14.21	14.16	14.48	293,057	14.229	-1.81%
2023-03-08	0	17.64	17.64	17.70	17.64	18.00	209,903	3,735,155	17.795	14.46	14.46	14.51	14.46	14.75	256,072	14.586	-2.33%
2023-03-07	0	18.06	18.06	18.14	18.04	18.24	105,091	1,901,793	18.097	14.80	14.80	14.87	14.79	14.95	128,206	14.834	-0.33%
2023-03-06	0	18.12	18.12	18.26	18.02	18.64	71,854	1,313,687	18.283	14.85	14.85	14.97	14.77	15.28	87,659	14.986	-1.52%
2023-03-03	0	18.40	18.22	18.36	18.02	18.58	78,875	1,446,416	18.338	15.08	14.93	15.05	14.77	15.23	96,224	15.032	1.21%
2023-03-02	0	18.18	18.12	18.14	17.80	18.20	131,140	2,365,121	18.035	14.90	14.85	14.87	14.59	14.92	159,985	14.783	-0.44%
2023-03-01	0	18.26	18.26	18.38	18.06	18.34	69,176	1,261,393	18.235	14.97	14.97	15.07	14.80	15.03	84,392	14.947	-1.62%
2023-02-28	0	18.56	18.00	18.56	17.98	18.56	114,000	2,100,520	18.426	15.21	14.75	15.21	14.74	15.21	139,075	15.104	3.00%
2023-02-27	0	18.02	18.02	18.10	17.92	18.10	29,283	527,614	18.018	14.77	14.77	14.84	14.69	14.84	35,724	14.769	-0.11%
2023-02-24	0	18.04	18.08	18.20	18.04	18.36	23,828	433,874	18.209	14.79	14.82	14.92	14.79	15.05	29,069	14.926	-0.99%
2023-02-23	0	18.22	18.20	18.24	18.10	18.46	52,159	953,072	18.272	14.93	14.92	14.95	14.84	15.13	63,632	14.978	-0.87%
2023-02-22	0	18.38	18.38	18.46	18.30	18.48	38,235	703,438	18.398	15.07	15.07	15.13	15.00	15.15	46,645	15.081	0.66%
2023-02-21	0	18.26	18.26	18.42	18.24	18.58	60,182	1,106,225	18.381	14.97	14.97	15.10	14.95	15.23	73,419	15.067	-1.30%
2023-02-20	0	18.50	18.40	18.56	18.26	18.56	10,422	192,621	18.482	15.16	15.08	15.21	14.97	15.21	12,714	15.150	-0.32%
2023-02-17	0	18.56	18.40	18.64	18.24	18.56	191,149	3,516,956	18.399	15.21	15.08	15.28	14.95	15.21	233,193	15.082	0.76%
2023-02-16	0	18.42	18.46	18.60	18.14	18.80	98,545	1,810,126	18.369	15.10	15.13	15.25	14.87	15.41	120,220	15.057	-0.43%
2023-02-15	0	18.50	18.42	18.60	18.30	18.62	69,602	1,283,598	18.442	15.16	15.10	15.25	15.00	15.26	84,911	15.117	-0.96%
2023-02-14	0	18.68	18.62	18.74	18.50	18.68	37,045	688,430	18.584	15.31	15.26	15.36	15.16	15.31	45,193	15.233	0.76%
2023-02-13	0	18.54	18.54	18.60	18.50	18.88	48,000	892,780	18.600	15.20	15.20	15.25	15.16	15.48	58,558	15.246	-1.59%
2023-02-10	0	18.84	18.84	18.98	18.60	19.94	321,989	6,175,254	19.178	15.44	15.44	15.56	15.25	16.34	392,812	15.721	-3.78%
2023-02-09	0	19.58	19.52	19.58	19.40	19.78	151,116	2,960,773	19.593	16.05	16.00	16.05	15.90	16.21	184,355	16.060	-0.10%
2023-02-08	0	19.60	19.60	19.86	19.60	20.10	162,987	3,228,567	19.809	16.07	16.07	16.28	16.07	16.48	198,837	16.237	-0.41%
2023-02-07	0	19.68	19.62	19.70	19.40	20.10	426,110	8,364,255	19.629	16.13	16.08	16.15	15.90	16.48	519,835	16.090	1.55%
2023-02-06	0	19.38	19.30	19.38	19.00	19.38	75,547	1,449,938	19.193	15.89	15.82	15.89	15.57	15.89	92,164	15.732	0.21%
2023-02-03	0	19.34	19.16	19.34	18.88	19.40	142,739	2,737,482	19.178	15.85	15.71	15.85	15.48	15.90	174,135	15.720	1.04%
2023-02-02	0	19.14	19.10	19.16	18.92	19.16	45,565	868,489	19.060	15.69	15.66	15.71	15.51	15.71	55,587	15.624	0.53%
2023-02-01	0	19.04	19.02	19.10	18.80	19.10	111,620	2,115,385	18.952	15.61	15.59	15.66	15.41	15.66	136,171	15.535	1.17%
2023-01-31	0	18.82	18.68	18.84	18.44	18.92	119,639	2,236,747	18.696	15.43	15.31	15.44	15.12	15.51	145,954	15.325	-0.84%
2023-01-30	0	18.98	18.88	18.98	18.84	19.28	140,982	2,692,308	19.097	15.56	15.48	15.56	15.44	15.80	171,992	15.654	-0.63%
2023-01-27	0	19.10	19.00	19.10	19.02	19.34	265,766	5,079,513	19.113	15.66	15.57	15.66	15.59	15.85	324,222	15.667	1.27%
2023-01-26	0	18.86	18.82	18.86	18.28	18.88	410,039	7,674,825	18.717	15.46	15.43	15.46	14.98	15.48	500,229	15.343	3.29%
2023-01-20	0	18.26	18.12	18.26	17.94	18.26	205,176	3,707,500	18.070	14.97	14.85	14.97	14.71	14.97	250,305	14.812	1.22%
2023-01-19	0	18.04	17.94	18.04	17.88	18.04	272,871	4,912,729	18.004	14.79	14.71	14.79	14.66	14.79	332,890	14.758	0.22%
2023-01-18	0	18.00	17.78	18.00	17.74	18.06	307,197	5,472,255	17.814	14.75	14.57	14.75	14.54	14.80	374,766	14.602	1.47%
2023-01-17	0	17.74	17.74	17.84	17.70	18.38	320,100	5,746,690	17.953	14.54	14.54	14.62	14.51	15.07	390,507	14.716	-2.10%
2023-01-16	0	18.12	18.06	18.12	17.76	18.28	542,196	9,612,931	17.730	14.85	14.80	14.85	14.56	14.98	661,454	14.533	2.37%
2023-01-13	0	17.70	17.56	17.70	17.52	17.70	458,382	7,929,950	17.300	14.51	14.39	14.51	14.36	14.51	559,205	14.181	1.26%
2023-01-12	0	17.48	17.38	17.48	17.30	17.56	93,369	1,628,597	17.443	14.33	14.25	14.33	14.18	14.39	113,906	14.298	0.58%
2023-01-11	0	17.38	17.32	17.40	17.20	17.38	272,403	4,708,951	17.287	14.25	14.20	14.26	14.10	14.25	332,319	14.170	1.05%
2023-01-10	0	17.20	17.20	17.28	17.00	17.52	267,599	4,605,965	17.212	14.10	14.10	14.16	13.93	14.36	326,459	14.109	-2.27%
2023-01-09	0	17.60	17.54	17.60	17.52	17.78	188,896	3,329,529	17.626	14.43	14.38	14.43	14.36	14.57	230,445	14.448	-1.01%
2023-01-06	0	17.78	17.62	17.78	17.04	17.86	153,000	2,680,280	17.518	14.57	14.44	14.57	13.97	14.64	186,653	14.360	0.23%
2023-01-05	0	17.74	17.62	17.80	17.56	17.74	272,002	4,803,355	17.659	14.54	14.44	14.59	14.39	14.54	331,830	14.475	0.80%
2023-01-04	0	17.60	17.56	17.60	17.38	17.60	269,879	4,728,206	17.520	14.43	14.39	14.43	14.25	14.43	329,240	14.361	1.27%
2023-01-03	0	17.38	17.30	17.38	17.00	17.38	193,123	3,338,281	17.286	14.25	14.18	14.25	13.93	14.25	235,601	14.169	1.28%
2022-12-30	0	17.16	17.14	17.16	17.14	17.44	136,325	2,342,775	17.185	14.07	14.05	14.07	14.05	14.30	166,310	14.087	0.00%
2022-12-29	0	17.16	17.20	17.26	17.10	17.38	28,806	496,543	17.237	14.07	14.10	14.15	14.02	14.25	35,142	14.130	-0.69%
2022-12-28	0	17.28	17.32	17.38	17.12	17.50	189,982	3,293,635	17.337	14.16	14.20	14.25	14.03	14.34	231,769	14.211	0.70%
2022-12-23	0	17.16	17.12	17.16	17.08	17.30	40,116	687,374	17.135	14.07	14.03	14.07	14.00	14.18	48,940	14.045	0.00%
2022-12-22	0	17.16	17.12	17.16	17.04	17.16	37,811	646,510	17.098	14.07	14.03	14.07	13.97	14.07	46,128	14.016	0.35%
2022-12-21	0	17.10	16.94	17.10	16.84	17.10	16,033	272,655	17.006	14.02	13.89	14.02	13.80	14.02	19,560	13.940	0.00%
2022-12-20	0	17.10	16.92	17.10	16.84	17.26	42,422	719,206	16.954	14.02	13.87	14.02	13.80	14.15	51,753	13.897	-0.23%
2022-12-19	0	17.14	17.00	17.14	16.90	17.22	25,000	427,380	17.095	14.05	13.93	14.05	13.85	14.12	30,499	14.013	-0.70%
2022-12-16	0	17.26	17.08	17.26	16.90	17.30	43,625	745,732	17.094	14.15	14.00	14.15	13.85	14.18	53,221	14.012	0.35%
2022-12-15	0	17.20	17.18	17.20	17.12	17.94	134,884	2,371,195	17.580	14.10	14.08	14.10	14.03	14.71	164,552	14.410	0.47%
2022-12-14	0	17.12	17.08	17.12	16.90	17.20	77,902	1,327,710	17.043	14.03	14.00	14.03	13.85	14.10	95,037	13.970	0.94%
2022-12-13	0	16.96	16.90	16.98	15.98	17.10	351,986	5,911,157	16.794	13.90	13.85	13.92	13.10	14.02	429,407	13.766	6.27%
2022-12-12	0	15.96	15.96	16.06	15.96	16.10	44,895	718,671	16.008	13.08	13.08	13.16	13.08	13.20	54,770	13.122	-0.99%
2022-12-09	0	16.12	16.12	16.20	15.88	16.14	247,679	3,976,177	16.054	13.21	13.21	13.28	13.02	13.23	302,157	13.159	0.75%
2022-12-08	0	16.00	15.96	16.00	15.62	16.16	110,182	1,752,921	15.909	13.12	13.08	13.12	12.80	13.25	134,417	13.041	2.43%
2022-12-07	0	15.62	15.48	15.62	15.52	15.90	123,314	1,936,719	15.706	12.80	12.69	12.80	12.72	13.03	150,437	12.874	0.13%
2022-12-06	0	15.60	15.58	15.60	15.50	15.82	77,772	1,218,334	15.665	12.79	12.77	12.79	12.71	12.97	94,878	12.841	0.00%
2022-12-05	0	15.60	15.60	15.68	15.30	15.76	157,870	2,434,696	15.422	12.79	12.79	12.85	12.54	12.92	192,594	12.642	1.96%
2022-12-02	0	15.30	15.26	15.30	15.26	15.70	61,873	950,203	15.357	12.54	12.51	12.54	12.51	12.87	75,482	12.588	-0.78%
2022-12-01	0	15.42	15.34	15.42	15.30	15.70	91,423	1,409,704	15.420	12.64	12.57	12.64	12.54	12.87	111,532	12.639	1.45%
2022-11-30	0	15.20	15.16	15.20	15.04	15.44	67,651	1,024,371	15.142	12.46	12.43	12.46	12.33	12.66	82,531	12.412	0.00%
2022-11-29	0	15.20	15.18	15.20	15.18	15.58	80,431	1,229,117	15.282	12.46	12.44	12.46	12.44	12.77	98,122	12.526	0.66%
2022-11-28	0	15.10	15.10	15.30	15.02	15.50	7,255	110,019	15.165	12.38	12.38	12.54	12.31	12.71	8,851	12.430	-0.26%
2022-11-25	0	15.14	15.14	15.28	15.00	15.32	45,431	691,052	15.211	12.41	12.41	12.53	12.30	12.56	55,424	12.469	-0.92%
2022-11-24	0	15.28	15.26	15.36	15.26	15.38	24,387	373,150	15.301	12.53	12.51	12.59	12.51	12.61	29,751	12.542	-0.39%
2022-11-23	0	15.34	15.28	15.40	15.20	15.50	155,691	2,416,566	15.522	12.57	12.53	12.62	12.46	12.71	189,936	12.723	-2.42%
2022-11-22	0	15.72	15.34	15.72	15.56	15.82	76,126	1,195,185	15.700	12.89	12.57	12.89	12.75	12.97	92,870	12.869	1.03%
2022-11-21	0	15.56	15.38	15.56	15.34	15.78	19,572	302,702	15.466	12.75	12.61	12.75	12.57	12.93	23,877	12.678	0.52%
2022-11-18	0	15.48	15.36	15.48	15.24	15.70	35,947	553,639	15.402	12.69	12.59	12.69	12.49	12.87	43,854	12.625	-0.26%
2022-11-17	0	15.52	15.36	15.54	15.20	15.60	25,008	387,264	15.486	12.72	12.59	12.74	12.46	12.79	30,509	12.694	-0.26%
2022-11-16	0	15.56	15.38	15.56	15.24	15.70	83,210	1,284,709	15.439	12.75	12.61	12.75	12.49	12.87	101,512	12.656	-0.13%
2022-11-15	0	15.58	15.44	15.58	15.20	15.60	78,000	1,204,960	15.448	12.77	12.66	12.77	12.46	12.79	95,156	12.663	1.96%
2022-11-14	0	15.28	15.10	15.28	15.10	15.48	57,984	886,513	15.289	12.53	12.38	12.53	12.38	12.69	70,738	12.532	1.73%
2022-11-11	0	15.02	14.86	15.02	14.72	15.08	77,661	1,152,402	14.839	12.31	12.18	12.31	12.07	12.36	94,743	12.163	3.30%
2022-11-10	0	14.54	14.46	14.68	14.40	14.64	37,729	548,252	14.531	11.92	11.85	12.03	11.80	12.00	46,028	11.911	-0.68%
2022-11-09	0	14.64	14.56	14.64	14.56	14.88	36,392	535,852	14.724	12.00	11.93	12.00	11.93	12.20	44,397	12.070	0.14%
2022-11-08	0	14.62	14.60	14.62	14.60	14.78	60,980	893,833	14.658	11.98	11.97	11.98	11.97	12.12	74,393	12.015	-2.14%
2022-11-07	0	14.94	14.94	15.00	14.48	14.90	60,099	889,149	14.795	12.25	12.25	12.30	11.87	12.21	73,318	12.127	2.75%
2022-11-04	0	14.54	14.50	14.60	14.52	14.64	77,183	1,127,273	14.605	11.92	11.89	11.97	11.90	12.00	94,160	11.972	1.82%
2022-11-03	0	14.28	14.28	14.30	14.28	14.68	18,231	261,651	14.352	11.71	11.71	11.72	11.71	12.03	22,241	11.764	-2.72%
2022-11-02	0	14.68	14.60	14.68	14.50	14.82	67,641	996,699	14.735	12.03	11.97	12.03	11.89	12.15	82,519	12.078	0.82%
2022-11-01	0	14.56	14.50	14.56	14.40	14.56	30,556	443,001	14.498	11.93	11.89	11.93	11.80	11.93	37,277	11.884	1.11%
2022-10-31	0	14.40	14.30	14.40	14.30	14.50	26,320	379,022	14.401	11.80	11.72	11.80	11.72	11.89	32,109	11.804	-1.37%
2022-10-28	0	14.60	14.58	14.64	14.58	15.00	49,943	736,287	14.743	11.97	11.95	12.00	11.95	12.30	60,928	12.085	-3.31%
2022-10-27	0	15.10	15.08	15.10	15.10	15.30	67,012	1,020,121	15.223	12.38	12.36	12.38	12.38	12.54	81,752	12.478	-0.26%
2022-10-26	0	15.14	15.02	15.14	15.00	15.30	13,585	205,316	15.113	12.41	12.31	12.41	12.30	12.54	16,573	12.389	0.26%
2022-10-25	0	15.10	14.92	15.10	14.68	15.20	121,835	1,827,349	14.999	12.38	12.23	12.38	12.03	12.46	148,633	12.294	0.40%
2022-10-24	0	15.04	15.04	15.20	14.30	15.16	374,000	5,578,220	14.915	12.33	12.33	12.46	11.72	12.43	456,263	12.226	-2.21%
2022-10-21	0	15.38	15.32	15.38	15.00	15.38	170,664	2,615,542	15.326	12.61	12.56	12.61	12.30	12.61	208,202	12.563	0.00%
2022-10-20	0	15.38	15.30	15.38	14.98	15.44	82,000	1,256,160	15.319	12.61	12.54	12.61	12.28	12.66	100,036	12.557	0.13%
2022-10-19	0	15.36	15.26	15.36	15.12	15.36	55,000	839,520	15.264	12.59	12.51	12.59	12.39	12.59	67,098	12.512	0.13%
2022-10-18	0	15.34	15.04	15.34	14.98	15.36	49,847	753,593	15.118	12.57	12.33	12.57	12.28	12.59	60,811	12.392	2.13%
2022-10-17	0	15.02	14.94	15.26	14.92	15.32	31,564	477,829	15.138	12.31	12.25	12.51	12.23	12.56	38,507	12.409	-1.18%
2022-10-14	0	15.20	15.06	15.20	15.04	15.34	38,011	578,485	15.219	12.46	12.34	12.46	12.33	12.57	46,372	12.475	-0.52%
2022-10-13	0	15.28	15.04	15.32	15.02	15.28	1,311,708	20,011,438	15.256	12.53	12.33	12.56	12.31	12.53	1,600,224	12.505	-0.26%
2022-10-12	0	15.32	15.28	15.40	15.08	15.50	81,025	1,236,593	15.262	12.56	12.53	12.62	12.36	12.71	98,847	12.510	-2.05%
2022-10-11	0	15.64	15.64	15.66	15.24	15.70	124,380	1,933,028	15.541	12.82	12.82	12.84	12.49	12.87	151,738	12.739	-0.38%
2022-10-10	0	15.70	15.60	15.70	15.60	15.76	22,156	347,620	15.690	12.87	12.79	12.87	12.79	12.92	27,029	12.861	-0.63%
2022-10-07	0	15.80	15.68	15.80	15.60	15.80	13,743	215,709	15.696	12.95	12.85	12.95	12.79	12.95	16,766	12.866	0.77%
2022-10-06	0	15.68	15.44	15.68	15.30	15.68	92,387	1,430,515	15.484	12.85	12.66	12.85	12.54	12.85	112,708	12.692	1.82%
2022-10-05	0	15.40	15.32	15.40	14.94	15.44	93,241	1,415,837	15.185	12.62	12.56	12.62	12.25	12.66	113,750	12.447	3.91%
2022-10-03	0	14.82	14.80	14.82	14.68	14.82	28,000	412,840	14.744	12.15	12.13	12.15	12.03	12.15	34,159	12.086	0.95%
2022-09-30	0	14.68	14.68	14.78	14.50	14.88	40,678	593,586	14.592	12.03	12.03	12.12	11.89	12.20	49,625	11.961	0.55%
2022-09-29	0	14.60	14.52	14.60	14.50	14.80	191,560	2,788,212	14.555	11.97	11.90	11.97	11.89	12.13	233,695	11.931	-0.68%
2022-09-28	0	14.70	14.68	14.76	14.70	15.50	214,276	3,220,017	15.027	12.05	12.03	12.10	12.05	12.71	261,407	12.318	-5.16%
2022-09-27	0	15.50	15.46	15.52	15.50	15.72	60,683	943,684	15.551	12.71	12.67	12.72	12.71	12.89	74,031	12.747	-2.39%
2022-09-26	0	15.88	15.80	15.88	15.80	16.20	64,267	1,027,258	15.984	13.02	12.95	13.02	12.95	13.28	78,403	13.102	-2.10%
2022-09-23	0	16.22	16.20	16.26	16.18	16.60	58,501	955,666	16.336	13.30	13.28	13.33	13.26	13.61	71,369	13.391	-0.31%
2022-09-22	0	16.60	16.60	16.76	16.54	16.86	55,504	929,097	16.739	13.34	13.34	13.47	13.29	13.55	69,086	13.448	-1.66%
2022-09-21	0	16.88	16.82	16.94	16.74	16.98	102,736	1,735,369	16.892	13.56	13.51	13.61	13.45	13.64	127,875	13.571	0.48%
2022-09-20	0	16.80	16.80	16.92	16.72	16.90	71,711	1,203,826	16.787	13.50	13.50	13.59	13.43	13.58	89,259	13.487	0.36%
2022-09-19	0	16.74	16.74	16.76	16.60	16.80	160,934	2,690,931	16.721	13.45	13.45	13.47	13.34	13.50	200,314	13.434	0.84%
2022-09-16	0	16.60	16.52	16.80	16.60	16.80	18,443	307,989	16.700	13.34	13.27	13.50	13.34	13.50	22,956	13.417	-0.95%
2022-09-15	0	16.76	16.68	16.72	16.64	16.80	29,336	490,557	16.722	13.47	13.40	13.43	13.37	13.50	36,514	13.435	0.60%
2022-09-14	0	16.66	16.62	16.80	16.54	16.80	53,462	893,792	16.718	13.38	13.35	13.50	13.29	13.50	66,544	13.432	-0.48%
2022-09-13	0	16.74	16.74	16.80	16.70	16.92	142,948	2,397,274	16.770	13.45	13.45	13.50	13.42	13.59	177,927	13.473	0.36%
2022-09-09	0	16.68	16.66	16.72	16.52	16.74	99,020	1,651,649	16.680	13.40	13.38	13.43	13.27	13.45	123,250	13.401	-0.12%
2022-09-08	0	16.70	16.70	16.76	16.70	16.78	134,984	2,258,983	16.735	13.42	13.42	13.47	13.42	13.48	168,014	13.445	-0.60%
2022-09-07	0	16.80	16.78	16.82	16.74	16.90	72,069	1,209,305	16.780	13.50	13.48	13.51	13.45	13.58	89,704	13.481	-0.59%
2022-09-06	0	16.90	16.80	16.90	16.98	16.98	1,438	24,294	16.894	13.58	13.50	13.58	13.64	13.64	1,790	13.573	0.48%
2022-09-05	0	16.82	16.82	16.90	16.80	16.90	28,682	482,847	16.834	13.51	13.51	13.58	13.50	13.58	35,700	13.525	-0.59%
2022-09-02	0	16.92	16.92	16.94	16.84	17.00	332,264	5,617,755	16.908	13.59	13.59	13.61	13.53	13.66	413,569	13.584	-0.47%
2022-09-01	0	17.00	17.00	17.20	17.00	17.38	99,003	1,697,073	17.142	13.66	13.66	13.82	13.66	13.96	123,229	13.772	-1.16%
2022-08-31	0	17.20	17.20	17.40	16.94	17.30	73,204	1,254,153	17.132	13.82	13.82	13.98	13.61	13.90	91,117	13.764	0.00%
2022-08-30	0	17.20	17.20	17.38	16.96	17.62	153,000	2,663,360	17.408	13.82	13.82	13.96	13.63	14.16	190,439	13.985	1.18%
2022-08-29	0	17.00	17.00	17.18	16.90	17.06	35,422	601,812	16.990	13.66	13.66	13.80	13.58	13.71	44,090	13.650	-0.58%
2022-08-26	0	17.10	17.10	17.16	16.90	17.18	98,441	1,679,277	17.059	13.74	13.74	13.79	13.58	13.80	122,529	13.705	0.00%
2022-08-25	0	17.10	17.10	17.24	17.02	17.26	13,381	228,974	17.112	13.74	13.74	13.85	13.67	13.87	16,655	13.748	-0.23%
2022-08-24	0	17.14	17.12	17.36	17.12	17.38	33,277	572,726	17.211	13.77	13.75	13.95	13.75	13.96	41,420	13.827	-1.72%
2022-08-23	0	17.44	17.34	17.46	17.32	17.46	15,625	271,769	17.393	14.01	13.93	14.03	13.92	14.03	19,448	13.974	-0.57%
2022-08-22	0	17.54	17.42	17.54	17.54	17.72	31,595	556,239	17.605	14.09	14.00	14.09	14.09	14.24	39,326	14.144	0.11%
2022-08-19	0	17.52	17.24	17.54	17.42	17.62	55,771	979,270	17.559	14.08	13.85	14.09	14.00	14.16	69,418	14.107	0.46%
2022-08-18	0	17.44	17.26	17.44	17.38	17.50	17,043	297,145	17.435	14.01	13.87	14.01	13.96	14.06	21,213	14.007	-0.34%
2022-08-17	0	17.50	17.38	17.50	17.24	17.50	33,552	581,392	17.328	14.06	13.96	14.06	13.85	14.06	41,762	13.922	0.00%
2022-08-16	0	17.50	17.48	17.52	17.22	17.50	33,000	572,100	17.336	14.06	14.04	14.08	13.83	14.06	41,075	13.928	1.39%
2022-08-15	0	17.26	17.24	17.50	17.26	17.60	21,020	364,704	17.350	13.87	13.85	14.06	13.87	14.14	26,164	13.939	-1.37%
2022-08-12	0	17.50	17.32	17.52	16.94	17.50	78,820	1,361,717	17.276	14.06	13.92	14.08	13.61	14.06	98,107	13.880	3.06%
2022-08-11	0	16.98	16.98	17.06	16.88	17.06	108,243	1,835,517	16.957	13.64	13.64	13.71	13.56	13.71	134,730	13.624	0.12%
2022-08-10	0	16.96	16.96	17.10	16.86	17.08	36,756	623,263	16.957	13.63	13.63	13.74	13.55	13.72	45,750	13.623	-0.93%
2022-08-09	0	17.12	17.10	17.20	17.04	17.28	33,669	575,720	17.099	13.75	13.74	13.82	13.69	13.88	41,908	13.738	0.35%
2022-08-08	0	17.06	17.02	17.06	17.02	17.10	34,568	588,932	17.037	13.71	13.67	13.71	13.67	13.74	43,027	13.688	0.35%
2022-08-05	0	17.00	16.92	17.00	16.82	17.02	68,461	1,158,764	16.926	13.66	13.59	13.66	13.51	13.67	85,213	13.598	0.59%
2022-08-04	0	16.90	16.90	17.02	16.90	17.00	58,452	991,573	16.964	13.58	13.58	13.67	13.58	13.66	72,755	13.629	0.60%
2022-08-03	0	16.80	16.80	16.82	16.70	16.82	32,462	545,231	16.796	13.50	13.50	13.51	13.42	13.51	40,405	13.494	0.96%
2022-08-02	0	16.64	16.64	16.76	16.54	16.94	120,684	2,020,323	16.741	13.37	13.37	13.47	13.29	13.61	150,215	13.450	-2.12%
2022-08-01	0	17.00	16.94	17.00	16.84	17.14	51,286	871,254	16.988	13.66	13.61	13.66	13.53	13.77	63,836	13.648	-0.35%
2022-07-29	0	17.06	17.06	17.18	17.06	17.24	16,000	275,020	17.189	13.71	13.71	13.80	13.71	13.85	19,915	13.810	-0.93%
2022-07-28	0	17.22	17.22	17.34	17.22	17.38	14,314	246,937	17.251	13.83	13.83	13.93	13.83	13.96	17,817	13.860	-0.35%
2022-07-27	0	17.28	17.28	17.50	17.28	17.60	113,164	1,979,717	17.494	13.88	13.88	14.06	13.88	14.14	140,855	14.055	-1.59%
2022-07-26	0	17.56	17.56	17.58	17.08	17.56	100,719	1,760,651	17.481	14.11	14.11	14.12	13.72	14.11	125,365	14.044	2.45%
2022-07-25	0	17.14	17.12	17.14	16.94	17.14	37,982	647,380	17.044	13.77	13.75	13.77	13.61	13.77	47,276	13.694	1.06%
2022-07-22	0	16.96	17.00	17.14	16.96	17.22	17,246	293,756	17.033	13.63	13.66	13.77	13.63	13.83	21,466	13.685	-1.05%
2022-07-21	0	17.14	17.14	17.20	17.12	17.40	31,927	551,163	17.263	13.77	13.77	13.82	13.75	13.98	39,739	13.869	-1.49%
2022-07-20	0	17.40	17.40	17.48	17.10	17.48	88,877	1,543,954	17.372	13.98	13.98	14.04	13.74	14.04	110,625	13.957	0.00%
2022-07-19	0	17.40	17.40	17.50	17.08	17.42	83,101	1,438,285	17.308	13.98	13.98	14.06	13.72	14.00	103,436	13.905	0.58%
2022-07-18	0	17.30	17.30	17.34	16.94	17.32	60,231	1,036,373	17.207	13.90	13.90	13.93	13.61	13.92	74,969	13.824	1.76%
2022-07-15	0	17.00	17.00	17.04	16.80	17.12	58,324	991,816	17.005	13.66	13.66	13.69	13.50	13.75	72,596	13.662	0.00%
2022-07-14	0	17.00	17.00	17.30	16.84	17.14	209,033	3,547,825	16.973	13.66	13.66	13.90	13.53	13.77	260,183	13.636	-1.96%
2022-07-13	0	17.34	17.34	17.42	17.24	17.48	39,783	690,006	17.344	13.93	13.93	14.00	13.85	14.04	49,518	13.934	-0.23%
2022-07-12	0	17.38	17.38	17.48	16.80	17.54	153,125	2,641,877	17.253	13.96	13.96	14.04	13.50	14.09	190,594	13.861	1.64%
2022-07-11	0	17.10	17.10	17.16	16.92	17.22	46,000	785,760	17.082	13.74	13.74	13.79	13.59	13.83	57,256	13.724	-1.16%
2022-07-08	0	17.30	17.30	17.34	17.30	17.44	114,886	2,000,370	17.412	13.90	13.90	13.93	13.90	14.01	142,998	13.989	-0.69%
2022-07-07	0	17.42	17.40	17.42	17.16	17.50	472,259	8,224,553	17.415	14.00	13.98	14.00	13.79	14.06	587,820	13.992	0.00%
2022-07-06	0	17.42	17.38	17.42	17.24	17.42	140,250	2,429,023	17.319	14.00	13.96	14.00	13.85	14.00	174,569	13.914	-0.46%
2022-07-05	0	17.50	17.30	17.50	17.38	17.58	146,351	2,557,960	17.478	14.06	13.90	14.06	13.96	14.12	182,163	14.042	1.16%
2022-07-04	0	17.30	17.24	17.32	17.30	17.68	18,916	329,514	17.420	13.90	13.85	13.92	13.90	14.20	23,545	13.995	-1.70%
2022-06-30	0	17.60	17.64	17.70	17.46	17.70	110,431	1,948,078	17.641	14.14	14.17	14.22	14.03	14.22	137,453	14.173	-0.23%
2022-06-29	0	17.64	17.62	17.64	17.34	17.64	141,955	2,491,728	17.553	14.17	14.16	14.17	13.93	14.17	176,691	14.102	1.26%
2022-06-28	0	17.42	17.50	17.54	17.10	17.58	90,571	1,577,054	17.412	14.00	14.06	14.09	13.74	14.12	112,734	13.989	0.35%
2022-06-27	0	17.36	17.36	17.38	17.04	17.36	340,079	5,833,700	17.154	13.95	13.95	13.96	13.69	13.95	423,296	13.782	1.88%
2022-06-24	0	17.04	17.08	17.18	17.00	17.08	278,375	4,708,368	16.914	13.69	13.72	13.80	13.66	13.72	346,493	13.589	0.83%
2022-06-23	0	16.90	16.90	17.00	16.80	16.98	150,262	2,540,689	16.908	13.58	13.58	13.66	13.50	13.64	187,031	13.584	-1.05%
2022-06-22	0	17.08	17.04	17.14	16.84	17.16	109,839	1,866,536	16.993	13.72	13.69	13.77	13.53	13.79	136,716	13.653	-0.23%
2022-06-21	0	17.12	17.12	17.40	16.94	17.30	38,672	661,556	17.107	13.75	13.75	13.98	13.61	13.90	48,135	13.744	0.23%
2022-06-20	0	17.08	17.06	17.22	16.94	17.20	46,910	800,143	17.057	13.72	13.71	13.83	13.61	13.82	58,389	13.704	0.23%
2022-06-17	0	17.04	17.04	17.08	16.92	17.16	333,000	5,675,740	17.044	13.69	13.69	13.72	13.59	13.79	414,485	13.693	-0.70%
2022-06-16	0	17.16	17.16	17.24	17.10	17.30	161,638	2,778,953	17.192	13.79	13.79	13.85	13.74	13.90	201,191	13.813	0.23%
2022-06-15	0	17.12	17.06	17.12	17.12	17.28	20,986	361,398	17.221	13.75	13.71	13.75	13.75	13.88	26,121	13.835	0.35%
2022-06-14	0	17.06	17.04	17.06	16.94	17.20	104,046	1,773,280	17.043	13.71	13.69	13.71	13.61	13.82	129,506	13.693	-0.35%
2022-06-13	0	17.12	17.10	17.28	16.92	17.32	134,972	2,301,657	17.053	13.75	13.74	13.88	13.59	13.92	167,999	13.700	-1.50%
2022-06-10	0	17.38	17.38	17.50	17.30	17.80	67,817	1,189,202	17.535	13.96	13.96	14.06	13.90	14.30	84,412	14.088	-1.47%
2022-06-09	0	17.64	17.62	17.78	17.64	17.80	17,223	305,909	17.762	14.17	14.16	14.28	14.17	14.30	21,437	14.270	-1.78%
2022-06-08	0	17.96	17.62	17.96	17.52	18.00	212,244	3,787,867	17.847	14.43	14.16	14.43	14.08	14.46	264,180	14.338	2.51%
2022-06-07	0	17.52	17.48	17.62	17.50	17.84	61,000	1,074,440	17.614	14.08	14.04	14.16	14.06	14.33	75,927	14.151	-1.24%
2022-06-06	0	17.74	17.58	17.70	17.56	17.78	33,216	586,100	17.645	14.25	14.12	14.22	14.11	14.28	41,344	14.176	-0.56%
2022-06-02	0	17.84	17.62	17.78	17.40	17.90	57,558	1,017,557	17.679	14.33	14.16	14.28	13.98	14.38	71,642	14.203	0.68%
2022-06-01	0	17.72	17.60	17.72	17.28	17.78	150,948	2,646,061	17.530	14.24	14.14	14.24	13.88	14.28	187,885	14.083	2.19%
2022-05-31	0	17.34	17.30	17.34	17.18	17.34	100,000	1,725,920	17.259	13.93	13.90	13.93	13.80	13.93	124,470	13.866	0.35%
2022-05-30	0	17.28	17.20	17.28	17.12	17.28	88,930	1,531,117	17.217	13.88	13.82	13.88	13.75	13.88	110,691	13.832	0.23%
2022-05-27	0	17.24	17.16	17.24	17.00	17.24	79,741	1,365,677	17.126	13.85	13.79	13.85	13.66	13.85	99,254	13.759	0.47%
2022-05-26	0	17.16	17.12	17.18	17.08	17.20	61,262	1,048,446	17.114	13.79	13.75	13.80	13.72	13.82	76,253	13.750	0.47%
2022-05-25	0	17.08	17.00	17.10	16.58	17.18	175,500	2,979,905	16.980	13.72	13.66	13.74	13.32	13.80	218,445	13.641	2.77%
2022-05-24	0	16.62	16.60	16.76	16.40	16.80	236,111	3,924,456	16.621	13.35	13.34	13.47	13.18	13.50	293,887	13.354	-1.31%
2022-05-23	0	16.84	16.76	16.84	16.70	16.94	36,044	606,085	16.815	13.53	13.47	13.53	13.42	13.61	44,864	13.509	-0.12%
2022-05-20	0	16.86	16.86	16.90	16.62	16.96	80,632	1,361,650	16.887	13.55	13.55	13.58	13.35	13.63	100,363	13.567	0.12%
2022-05-19	0	16.84	16.78	16.86	16.30	16.90	136,856	2,274,321	16.618	13.53	13.48	13.55	13.10	13.58	170,344	13.351	-0.71%
2022-05-18	0	16.96	16.86	16.96	16.80	17.10	241,951	4,084,381	16.881	13.63	13.55	13.63	13.50	13.74	301,156	13.562	0.36%
2022-05-17	0	16.90	16.80	16.90	16.76	17.08	177,892	3,002,418	16.878	13.58	13.50	13.58	13.47	13.72	221,422	13.560	-0.12%
2022-05-16	0	16.92	16.74	16.92	16.66	16.94	65,314	1,095,160	16.768	13.59	13.45	13.59	13.38	13.61	81,296	13.471	1.56%
2022-05-13	0	16.66	16.66	16.68	16.58	16.76	236,045	3,932,870	16.662	13.38	13.38	13.40	13.32	13.47	293,805	13.386	0.48%
2022-05-12	0	16.58	16.58	16.60	16.58	17.10	185,262	3,098,429	16.725	13.32	13.32	13.34	13.32	13.74	230,595	13.437	-2.81%
2022-05-11	0	17.06	17.00	17.02	16.90	17.68	216,004	3,681,607	17.044	13.71	13.66	13.67	13.58	14.20	268,860	13.693	-0.93%
2022-05-10	0	18.22	18.20	18.22	18.02	18.46	579,859	10,602,176	18.284	13.83	13.82	13.83	13.68	14.02	763,663	13.883	-2.04%
2022-05-06	0	18.60	18.60	18.70	18.32	18.66	450,118	8,365,111	18.584	14.12	14.12	14.20	13.91	14.17	592,797	14.111	-0.75%
2022-05-05	0	18.74	18.68	18.74	18.68	18.96	257,260	4,834,415	18.792	14.23	14.18	14.23	14.18	14.40	338,806	14.269	0.43%
2022-05-04	0	18.66	18.66	18.84	18.60	18.84	115,609	2,165,371	18.730	14.17	14.17	14.31	14.12	14.31	152,255	14.222	-0.74%
2022-05-03	0	18.80	18.72	18.80	18.40	18.80	120,394	2,238,993	18.597	14.28	14.21	14.28	13.97	14.28	158,557	14.121	2.17%
2022-04-29	0	18.40	18.40	18.60	18.06	18.66	231,250	4,257,777	18.412	13.97	13.97	14.12	13.71	14.17	304,552	13.980	1.55%
2022-04-28	0	18.12	18.12	18.22	17.82	18.20	145,128	2,624,152	18.082	13.76	13.76	13.83	13.53	13.82	191,131	13.730	1.68%
2022-04-27	0	17.82	17.82	17.86	17.76	18.04	227,792	4,058,444	17.816	13.53	13.53	13.56	13.49	13.70	299,998	13.528	-1.33%
2022-04-26	0	18.06	18.06	18.10	18.06	18.50	173,201	3,154,621	18.214	13.71	13.71	13.74	13.71	14.05	228,102	13.830	-1.20%
2022-04-25	0	18.28	18.28	18.40	18.10	18.62	180,949	3,308,811	18.286	13.88	13.88	13.97	13.74	14.14	238,306	13.885	-1.72%
2022-04-22	0	18.60	18.54	18.60	18.22	18.64	144,242	2,661,687	18.453	14.12	14.08	14.12	13.83	14.15	189,964	14.012	0.54%
2022-04-21	0	18.50	18.50	18.68	18.46	18.80	321,927	5,986,879	18.597	14.05	14.05	14.18	14.02	14.28	423,972	14.121	-1.28%
2022-04-20	0	18.74	18.72	18.74	18.70	19.02	305,941	5,783,864	18.905	14.23	14.21	14.23	14.20	14.44	402,918	14.355	-1.16%
2022-04-19	0	18.96	18.96	18.98	18.82	19.10	106,892	2,028,401	18.976	14.40	14.40	14.41	14.29	14.50	140,775	14.409	-1.25%
2022-04-14	0	19.20	18.96	19.20	18.94	19.26	252,554	4,815,206	19.066	14.58	14.40	14.58	14.38	14.62	332,609	14.477	1.27%
2022-04-13	0	18.96	18.88	18.96	18.86	19.10	283,110	5,367,151	18.958	14.40	14.34	14.40	14.32	14.50	372,850	14.395	-0.21%
2022-04-12	0	19.00	19.00	19.02	18.84	19.24	734,493	13,997,345	19.057	14.43	14.43	14.44	14.31	14.61	967,313	14.470	-0.52%
2022-04-11	0	19.10	19.10	19.14	19.10	19.20	265,000	5,079,180	19.167	14.50	14.50	14.53	14.50	14.58	349,000	14.554	-1.04%
2022-04-08	0	19.30	19.12	19.30	18.94	19.30	129,294	2,473,254	19.129	14.65	14.52	14.65	14.38	14.65	170,278	14.525	1.79%
2022-04-07	0	18.96	18.94	18.96	18.82	19.28	96,729	1,835,095	18.972	14.40	14.38	14.40	14.29	14.64	127,390	14.405	-1.25%
2022-04-06	0	19.20	19.20	19.30	18.90	19.34	317,522	6,091,579	19.185	14.58	14.58	14.65	14.35	14.69	418,170	14.567	0.42%
2022-04-04	0	19.12	18.94	19.14	18.68	19.14	230,490	4,370,109	18.960	14.52	14.38	14.53	14.18	14.53	303,551	14.397	1.27%
2022-04-01	0	18.88	18.86	18.94	18.70	18.92	236,148	4,451,066	18.849	14.34	14.32	14.38	14.20	14.37	311,002	14.312	-0.74%
2022-03-31	0	19.02	19.02	19.10	18.92	19.14	137,314	2,616,083	19.052	14.44	14.44	14.50	14.37	14.53	180,840	14.466	-0.42%
2022-03-30	0	19.10	19.10	19.22	18.88	19.38	200,027	3,842,292	19.209	14.50	14.50	14.59	14.34	14.72	263,432	14.586	1.06%
2022-03-29	0	18.90	18.90	18.96	18.88	19.00	60,188	1,140,791	18.954	14.35	14.35	14.40	14.34	14.43	79,266	14.392	0.11%
2022-03-28	0	18.88	18.88	19.00	18.80	19.06	159,984	3,029,637	18.937	14.34	14.34	14.43	14.28	14.47	210,696	14.379	-0.63%
2022-03-25	0	19.00	18.98	19.00	18.80	19.20	234,179	4,452,572	19.014	14.43	14.41	14.43	14.28	14.58	308,409	14.437	0.11%
2022-03-24	0	18.98	18.98	19.08	18.82	19.16	229,104	4,358,473	19.024	14.41	14.41	14.49	14.29	14.55	301,726	14.445	-1.04%
2022-03-23	0	19.18	19.04	19.18	18.98	19.36	373,585	7,167,607	19.186	14.56	14.46	14.56	14.41	14.70	492,004	14.568	0.95%
2022-03-22	0	19.00	18.98	19.02	18.80	19.00	615,997	11,675,098	18.953	14.43	14.41	14.44	14.28	14.43	811,256	14.391	0.64%
2022-03-21	0	18.88	18.86	19.04	18.80	19.34	1,134,887	21,605,895	19.038	14.34	14.32	14.46	14.28	14.69	1,494,624	14.456	-0.94%
2022-03-18	0	19.06	19.06	19.12	18.42	19.38	7,929,543	149,610,365	18.867	14.47	14.47	14.52	13.99	14.72	10,443,055	14.326	2.58%
2022-03-17	0	18.58	18.56	18.60	17.40	18.58	1,732,921	30,897,717	17.830	14.11	14.09	14.12	13.21	14.11	2,282,224	13.538	8.15%
2022-03-16	0	17.18	17.16	17.22	16.64	17.44	1,857,073	31,542,445	16.985	13.04	13.03	13.08	12.63	13.24	2,445,729	12.897	-0.69%
2022-03-15	0	17.30	17.30	17.34	17.28	18.52	1,750,689	31,151,665	17.794	13.14	13.14	13.17	13.12	14.06	2,305,624	13.511	-6.69%
2022-03-14	0	18.54	18.46	18.56	18.40	18.84	810,182	14,990,934	18.503	14.08	14.02	14.09	13.97	14.31	1,066,994	14.050	-1.59%
2022-03-11	0	18.84	18.80	18.84	18.60	18.96	782,667	14,628,952	18.691	14.31	14.28	14.31	14.12	14.40	1,030,757	14.192	-0.63%
2022-03-10	0	18.96	18.94	18.96	18.86	19.30	344,236	6,563,236	19.066	14.40	14.38	14.40	14.32	14.65	453,352	14.477	0.96%
2022-03-09	0	18.78	18.70	18.86	18.62	18.94	1,272,945	23,822,958	18.715	14.26	14.20	14.32	14.14	14.38	1,676,444	14.210	-1.05%
2022-03-08	0	18.98	18.90	18.98	18.78	19.08	726,115	13,749,550	18.936	14.41	14.35	14.41	14.26	14.49	956,279	14.378	-0.52%
2022-03-07	0	19.08	19.02	19.08	18.72	19.24	1,077,150	20,322,319	18.867	14.49	14.44	14.49	14.21	14.61	1,418,586	14.326	-0.73%
2022-03-04	0	19.22	19.22	19.24	19.14	19.64	616,927	11,880,389	19.257	14.59	14.59	14.61	14.53	14.91	812,481	14.622	-2.34%
2022-03-03	0	19.68	19.64	19.68	19.40	19.84	149,758	2,953,159	19.720	14.94	14.91	14.94	14.73	15.06	197,228	14.973	0.51%
2022-03-02	0	19.58	19.58	19.60	19.54	19.78	992,642	19,516,825	19.661	14.87	14.87	14.88	14.84	15.02	1,307,290	14.929	-1.01%
2022-03-01	0	19.78	19.76	19.78	19.70	19.90	732,927	14,469,866	19.743	15.02	15.00	15.02	14.96	15.11	965,251	14.991	0.20%
2022-02-28	0	19.74	19.74	19.82	19.48	20.20	1,009,749	19,874,758	19.683	14.99	14.99	15.05	14.79	15.34	1,329,820	14.945	-3.00%
2022-02-25	0	20.35	20.30	20.35	20.05	20.50	267,000	5,416,300	20.286	15.45	15.41	15.45	15.22	15.57	351,634	15.403	0.74%
2022-02-24	0	20.20	20.15	20.20	20.05	20.50	251,568	5,073,760	20.169	15.34	15.30	15.34	15.22	15.57	331,310	15.314	-1.46%
2022-02-23	0	20.50	20.50	20.55	20.35	20.75	580,092	11,912,545	20.536	15.57	15.57	15.60	15.45	15.76	763,970	15.593	-1.68%
2022-02-22	0	20.85	20.80	20.85	20.50	20.95	2,080,656	43,033,188	20.683	15.83	15.79	15.83	15.57	15.91	2,740,184	15.704	-0.24%
2022-02-21	0	20.90	20.85	20.90	20.80	21.25	117,106	2,453,870	20.954	15.87	15.83	15.87	15.79	16.14	154,226	15.911	-1.65%
2022-02-18	0	21.25	21.20	21.25	21.20	21.55	643,363	13,799,321	21.449	16.14	16.10	16.14	16.10	16.36	847,297	16.286	-0.70%
2022-02-17	0	21.40	21.30	21.40	21.20	21.75	976,260	20,974,336	21.484	16.25	16.17	16.25	16.10	16.52	1,285,716	16.313	0.47%
2022-02-16	0	21.30	21.30	21.35	21.30	21.50	158,850	3,395,752	21.377	16.17	16.17	16.21	16.17	16.33	209,202	16.232	0.00%
2022-02-15	0	21.30	21.30	21.50	21.30	21.65	162,463	3,483,640	21.443	16.17	16.17	16.33	16.17	16.44	213,961	16.282	-0.70%
2022-02-14	0	21.45	21.45	21.50	21.35	21.80	199,538	4,304,296	21.571	16.29	16.29	16.33	16.21	16.55	262,788	16.379	-2.05%
2022-02-11	0	21.90	21.80	21.95	21.65	21.90	324,123	7,051,556	21.756	16.63	16.55	16.67	16.44	16.63	426,864	16.519	0.00%
2022-02-10	0	21.90	21.90	21.95	21.80	22.20	414,506	9,099,534	21.953	16.63	16.63	16.67	16.55	16.86	545,896	16.669	0.23%
2022-02-09	0	21.85	21.85	21.90	21.70	22.00	345,540	7,550,226	21.851	16.59	16.59	16.63	16.48	16.70	455,070	16.591	0.46%
2022-02-08	0	21.75	21.75	21.80	21.70	21.85	267,261	5,814,833	21.757	16.52	16.52	16.55	16.48	16.59	351,978	16.520	-0.23%
2022-02-07	0	21.80	21.80	21.85	21.70	22.00	780,009	17,095,197	21.917	16.55	16.55	16.59	16.48	16.70	1,027,257	16.642	-2.02%
2022-02-04	0	22.25	22.20	22.25	21.40	22.65	846,559	18,748,827	22.147	16.89	16.86	16.89	16.25	17.20	1,114,902	16.817	2.06%
2022-01-31	0	21.80	21.80	21.90	21.70	22.50	202,289	4,444,520	21.971	16.55	16.55	16.63	16.48	17.08	266,411	16.683	-1.80%
2022-01-28	0	22.20	22.20	22.25	21.80	22.50	1,086,282	23,945,500	22.044	16.86	16.86	16.89	16.55	17.08	1,430,612	16.738	-1.33%
2022-01-27	0	22.50	22.50	22.55	21.60	22.50	457,798	10,076,544	22.011	17.08	17.08	17.12	16.40	17.08	602,911	16.713	3.21%
2022-01-26	0	21.80	21.70	21.85	21.30	21.80	927,520	20,051,178	21.618	16.55	16.48	16.59	16.17	16.55	1,221,526	16.415	2.11%
2022-01-25	0	21.35	21.35	21.40	21.35	21.90	295,860	6,395,719	21.617	16.21	16.21	16.25	16.21	16.63	389,642	16.414	-0.93%
2022-01-24	0	21.55	21.50	21.55	21.45	21.90	254,594	5,528,673	21.716	16.36	16.33	16.36	16.29	16.63	335,295	16.489	0.70%
2022-01-21	0	21.40	21.40	21.45	21.30	22.05	125,596	2,722,742	21.679	16.25	16.25	16.29	16.17	16.74	165,408	16.461	1.18%
2022-01-20	0	21.15	21.10	21.15	20.95	21.75	249,663	5,294,490	21.207	16.06	16.02	16.06	15.91	16.52	328,801	16.102	-0.94%
2022-01-19	0	21.35	21.35	21.50	21.20	21.70	118,923	2,542,927	21.383	16.21	16.21	16.33	16.10	16.48	156,619	16.236	-0.23%
2022-01-18	0	21.40	21.40	21.50	21.40	21.50	33,761	723,923	21.443	16.25	16.25	16.33	16.25	16.33	44,463	16.282	0.00%
2022-01-17	0	21.40	21.30	21.40	21.30	21.50	86,736	1,856,224	21.401	16.25	16.17	16.25	16.17	16.33	114,230	16.250	-0.23%
2022-01-14	0	21.45	21.40	21.45	21.25	21.70	91,838	1,963,549	21.381	16.29	16.25	16.29	16.14	16.48	120,949	16.235	0.23%
2022-01-13	0	21.40	21.40	21.45	21.30	21.70	48,761	1,046,994	21.472	16.25	16.25	16.29	16.17	16.48	64,217	16.304	0.00%
2022-01-12	0	21.40	21.35	21.40	21.35	21.70	522,000	11,315,512	21.677	16.25	16.21	16.25	16.21	16.48	687,464	16.460	0.23%
2022-01-11	0	21.35	21.35	21.40	21.30	21.90	148,932	3,233,581	21.712	16.21	16.21	16.25	16.17	16.63	196,141	16.486	0.23%
2022-01-10	0	21.30	21.15	21.30	20.50	21.30	101,764	2,143,250	21.061	16.17	16.06	16.17	15.57	16.17	134,021	15.992	3.40%
2022-01-07	0	20.60	20.55	20.70	20.35	20.75	114,822	2,358,333	20.539	15.64	15.60	15.72	15.45	15.76	151,218	15.596	1.23%
2022-01-06	0	20.35	20.35	20.40	20.35	21.10	165,815	3,406,139	20.542	15.45	15.45	15.49	15.45	16.02	218,375	15.598	-3.78%
2022-01-05	0	21.15	21.10	21.15	21.15	21.50	138,848	2,955,597	21.287	16.06	16.02	16.06	16.06	16.33	182,860	16.163	-1.63%
2022-01-04	0	21.50	21.45	21.50	21.50	22.25	122,596	2,664,966	21.738	16.33	16.29	16.33	16.33	16.89	161,457	16.506	-2.05%
2022-01-03	0	21.95	21.90	21.95	21.60	21.95	264,029	5,780,124	21.892	16.67	16.63	16.67	16.40	16.67	347,721	16.623	0.69%
2021-12-31	0	21.80	21.80	21.85	21.80	22.60	130,568	2,898,559	22.200	16.55	16.55	16.59	16.55	17.16	171,956	16.856	-1.80%
2021-12-30	0	22.20	22.20	22.50	21.35	22.70	529,078	11,506,274	21.748	16.86	16.86	17.08	16.21	17.24	696,786	16.513	4.47%
2021-12-29	0	21.25	21.25	21.35	20.00	21.30	676,273	14,097,156	20.845	16.14	16.14	16.21	15.19	16.17	890,639	15.828	2.41%
2021-12-28	0	20.75	20.75	20.80	20.05	20.75	266,685	5,426,987	20.350	15.76	15.76	15.79	15.22	15.76	351,219	15.452	2.72%
2021-12-24	0	20.20	20.20	20.30	20.10	20.50	150,500	3,075,738	20.437	15.34	15.34	15.41	15.26	15.57	198,206	15.518	1.81%
2021-12-23	0	19.84	19.72	19.84	19.00	19.92	244,145	4,703,357	19.265	15.06	14.97	15.06	14.43	15.13	321,534	14.628	4.09%
2021-12-22	0	19.06	18.98	19.06	18.96	19.28	47,000	896,860	19.082	14.47	14.41	14.47	14.40	14.64	61,898	14.489	0.53%
2021-12-21	0	18.96	18.94	18.96	18.88	19.10	81,922	1,554,080	18.970	14.40	14.38	14.40	14.34	14.50	107,890	14.404	0.64%
2021-12-20	0	18.84	18.82	18.84	18.80	19.00	107,625	2,026,530	18.830	14.31	14.29	14.31	14.28	14.43	141,740	14.298	-0.53%
2021-12-17	0	18.94	18.94	18.98	18.94	19.40	69,336	1,325,498	19.117	14.38	14.38	14.41	14.38	14.73	91,314	14.516	-2.37%
2021-12-16	0	19.40	19.36	19.40	19.32	19.42	148,307	2,877,165	19.400	14.73	14.70	14.73	14.67	14.75	195,317	14.731	-0.21%
2021-12-15	0	19.44	19.42	19.46	19.44	19.58	26,008	506,979	19.493	14.76	14.75	14.78	14.76	14.87	34,252	14.801	-0.31%
2021-12-14	0	19.50	19.46	19.50	19.40	19.84	86,193	1,685,218	19.552	14.81	14.78	14.81	14.73	15.06	113,515	14.846	-1.81%
2021-12-13	0	19.86	19.80	19.86	19.74	19.88	9,680	191,778	19.812	15.08	15.03	15.08	14.99	15.10	12,748	15.043	0.40%
2021-12-10	0	19.78	19.78	19.86	19.72	19.82	41,765	826,682	19.794	15.02	15.02	15.08	14.97	15.05	55,004	15.030	-0.40%
2021-12-09	0	19.86	19.84	19.86	19.78	19.92	87,609	1,739,958	19.860	15.08	15.06	15.08	15.02	15.13	115,379	15.080	0.00%
2021-12-08	0	19.86	19.66	19.86	19.60	19.86	28,404	562,033	19.787	15.08	14.93	15.08	14.88	15.08	37,408	15.025	0.61%
2021-12-07	0	19.74	19.74	19.94	19.40	20.00	105,240	2,084,622	19.808	14.99	14.99	15.14	14.73	15.19	138,599	15.041	1.65%
2021-12-06	0	19.42	19.40	19.42	19.36	19.88	86,548	1,686,238	19.483	14.75	14.73	14.75	14.70	15.10	113,982	14.794	-1.62%
2021-12-03	0	19.74	19.74	19.86	19.74	19.94	49,938	992,168	19.868	14.99	14.99	15.08	14.99	15.14	65,767	15.086	0.30%
2021-12-02	0	19.68	19.66	19.80	19.60	19.94	102,500	2,028,955	19.795	14.94	14.93	15.03	14.88	15.14	134,991	15.030	-1.20%
2021-12-01	0	19.92	19.90	19.92	19.90	20.10	50,148	1,001,934	19.980	15.13	15.11	15.13	15.11	15.26	66,044	15.171	0.40%
2021-11-30	0	19.84	19.84	20.00	19.84	20.05	55,878	1,115,813	19.969	15.06	15.06	15.19	15.06	15.22	73,590	15.163	-1.05%
2021-11-29	0	20.05	20.10	20.60	19.90	20.40	62,932	1,265,081	20.102	15.22	15.26	15.64	15.11	15.49	82,880	15.264	0.86%
2021-11-26	0	19.88	19.88	20.00	19.80	20.45	97,307	1,952,777	20.068	15.10	15.10	15.19	15.03	15.53	128,151	15.238	-2.07%
2021-11-25	0	20.30	20.30	20.40	20.20	20.60	557,399	11,217,154	20.124	15.41	15.41	15.49	15.34	15.64	734,084	15.280	0.50%
2021-11-24	0	20.20	20.20	20.40	20.20	20.40	68,339	1,388,511	20.318	15.34	15.34	15.49	15.34	15.49	90,001	15.428	-0.98%
2021-11-23	0	20.40	20.40	20.80	20.40	21.10	131,093	2,702,743	20.617	15.49	15.49	15.79	15.49	16.02	172,647	15.655	-2.39%
2021-11-22	0	20.90	20.90	21.00	20.90	21.35	60,050	1,261,312	21.004	15.87	15.87	15.95	15.87	16.21	79,085	15.949	-1.88%
2021-11-19	0	21.30	21.30	21.35	21.00	21.40	486,316	10,256,390	21.090	16.17	16.17	16.21	15.95	16.25	640,469	16.014	0.95%
2021-11-18	0	21.10	21.05	21.10	21.10	21.45	64,672	1,372,364	21.220	16.02	15.98	16.02	16.02	16.29	85,172	16.113	-0.24%
2021-11-17	0	21.15	21.10	21.35	21.10	21.35	92,392	1,959,200	21.205	16.06	16.02	16.21	16.02	16.21	121,678	16.101	1.20%
2021-11-16	0	20.90	20.85	21.05	20.90	21.20	55,405	1,162,525	20.982	15.87	15.83	15.98	15.87	16.10	72,967	15.932	-0.24%
2021-11-15	0	20.95	20.90	21.20	20.95	21.25	67,938	1,428,182	21.022	15.91	15.87	16.10	15.91	16.14	89,473	15.962	-0.48%
2021-11-12	0	21.05	21.00	21.20	21.00	21.40	79,130	1,673,812	21.153	15.98	15.95	16.10	15.95	16.25	104,213	16.061	0.00%
2021-11-11	0	21.05	21.05	21.15	21.05	21.40	85,146	1,804,647	21.195	15.98	15.98	16.06	15.98	16.25	112,136	16.093	0.00%
2021-11-10	0	21.05	21.05	21.10	20.95	21.45	80,776	1,705,331	21.112	15.98	15.98	16.02	15.91	16.29	106,380	16.030	-1.17%
2021-11-09	0	21.30	21.25	21.30	21.00	21.40	124,988	2,646,440	21.174	16.17	16.14	16.17	15.95	16.25	164,607	16.077	0.71%
2021-11-08	0	21.15	20.95	21.15	21.00	21.45	89,268	1,886,930	21.138	16.06	15.91	16.06	15.95	16.29	117,564	16.050	1.68%
2021-11-05	0	20.80	20.70	21.00	20.70	21.55	137,124	2,891,510	21.087	15.79	15.72	15.95	15.72	16.36	180,590	16.011	-1.42%
2021-11-04	0	21.10	21.10	21.45	21.10	21.80	61,541	1,309,715	21.282	16.02	16.02	16.29	16.02	16.55	81,048	16.160	-1.40%
2021-11-03	0	21.40	21.35	21.60	21.40	21.70	33,232	713,191	21.461	16.25	16.21	16.40	16.25	16.48	43,766	16.296	-0.93%
2021-11-02	0	21.60	21.45	21.60	21.50	22.05	97,261	2,117,795	21.774	16.40	16.29	16.40	16.33	16.74	128,091	16.534	0.70%
2021-11-01	0	21.45	21.45	21.60	21.25	22.05	166,737	3,591,423	21.539	16.29	16.29	16.40	16.14	16.74	219,589	16.355	0.00%
2021-10-29	0	21.45	21.35	21.60	21.35	21.60	92,291	1,977,529	21.427	16.29	16.21	16.40	16.21	16.40	121,545	16.270	0.47%
2021-10-28	0	21.35	21.30	21.60	21.30	21.65	51,129	1,095,236	21.421	16.21	16.17	16.40	16.17	16.44	67,336	16.265	-0.93%
2021-10-27	0	21.55	21.55	21.65	21.55	22.10	270,445	5,950,962	22.004	16.36	16.36	16.44	16.36	16.78	356,171	16.708	-2.49%
2021-10-26	0	22.10	21.90	22.05	22.10	22.50	21,018	467,269	22.232	16.78	16.63	16.74	16.78	17.08	27,680	16.881	-1.56%
2021-10-25	0	22.45	21.75	22.40	22.00	22.45	77,824	1,723,250	22.143	17.05	16.52	17.01	16.70	17.05	102,493	16.813	2.28%
2021-10-22	0	21.95	21.95	22.00	21.70	22.30	167,433	3,677,951	21.967	16.67	16.67	16.70	16.48	16.93	220,506	16.680	0.23%
2021-10-21	0	21.90	21.65	21.90	21.55	21.95	36,936	805,895	21.819	16.63	16.44	16.63	16.36	16.67	48,644	16.567	0.46%
2021-10-20	0	21.80	21.55	21.80	21.60	21.80	60,621	1,311,951	21.642	16.55	16.36	16.55	16.40	16.55	79,837	16.433	0.69%
2021-10-19	0	21.65	21.45	21.95	21.35	22.05	74,540	1,617,294	21.697	16.44	16.29	16.67	16.21	16.74	98,168	16.475	0.93%
2021-10-18	0	21.45	21.45	21.75	21.45	21.80	52,389	1,136,946	21.702	16.29	16.29	16.52	16.29	16.55	68,995	16.479	0.23%
2021-10-15	0	21.40	21.40	21.55	21.20	22.00	204,013	4,417,355	21.652	16.25	16.25	16.36	16.10	16.70	268,681	16.441	-0.47%
2021-10-12	0	21.50	21.40	21.70	21.40	21.75	26,295	568,413	21.617	16.33	16.25	16.48	16.25	16.52	34,630	16.414	-0.92%
2021-10-11	0	21.70	21.70	21.80	21.60	21.75	33,277	720,044	21.638	16.48	16.48	16.55	16.40	16.52	43,825	16.430	1.17%
2021-10-08	0	21.45	21.40	21.50	21.20	21.50	55,449	1,183,856	21.350	16.29	16.25	16.33	16.10	16.33	73,025	16.212	2.39%
2021-10-07	0	20.95	20.95	21.25	20.75	21.40	409,732	8,626,581	21.054	15.91	15.91	16.14	15.76	16.25	539,609	15.987	-0.48%
2021-10-06	0	21.05	21.05	21.30	21.00	21.35	67,200	1,416,930	21.085	15.98	15.98	16.17	15.95	16.21	88,501	16.010	-0.47%
2021-10-05	0	21.15	21.15	21.45	20.95	21.25	18,344	387,442	21.121	16.06	16.06	16.29	15.91	16.14	24,159	16.037	-0.47%
2021-10-04	0	21.25	21.20	21.35	21.20	21.35	49,195	1,047,393	21.291	16.14	16.10	16.21	16.10	16.21	64,789	16.166	-0.70%
2021-09-30	0	21.40	21.10	21.40	20.65	21.45	762,358	15,889,729	20.843	16.25	16.02	16.25	15.68	16.29	1,004,011	15.826	3.63%
2021-09-29	0	20.65	20.20	20.70	19.56	20.65	100,227	2,018,436	20.139	15.68	15.34	15.72	14.85	15.68	131,997	15.292	4.61%
2021-09-28	0	19.74	19.60	19.76	19.46	19.76	80,000	1,573,760	19.672	14.99	14.88	15.00	14.78	15.00	105,358	14.937	2.39%
2021-09-27	0	19.28	19.28	19.50	19.28	20.35	178,000	3,497,550	19.649	14.64	14.64	14.81	14.64	15.45	234,423	14.920	-3.60%
2021-09-24	0	20.00	20.00	20.25	20.00	20.50	65,030	1,320,371	20.304	15.19	15.19	15.38	15.19	15.57	85,643	15.417	-2.44%
2021-09-23	0	20.50	20.40	20.50	20.45	21.15	241,200	5,014,386	20.789	15.57	15.49	15.57	15.53	16.06	317,656	15.786	-0.34%
2021-09-21	0	20.90	20.90	21.20	20.50	21.25	1,973,041	41,413,911	20.990	15.62	15.62	15.84	15.32	15.88	2,640,143	15.686	0.00%
2021-09-20	0	20.90	20.90	21.00	20.90	22.05	819,032	17,387,025	21.229	15.62	15.62	15.69	15.62	16.48	1,095,954	15.865	-5.22%
2021-09-17	0	22.05	22.00	22.05	22.05	22.80	1,706,876	37,959,763	22.239	16.48	16.44	16.48	16.48	17.04	2,283,986	16.620	-4.13%
2021-09-16	0	23.00	22.70	23.00	23.00	24.10	214,000	4,990,100	23.318	17.19	16.96	17.19	17.19	18.01	286,355	17.426	-2.75%
2021-09-15	0	23.65	23.60	23.65	23.60	23.95	419,662	9,956,073	23.724	17.67	17.64	17.67	17.64	17.90	561,553	17.730	-0.84%
2021-09-14	0	23.85	23.85	24.00	23.80	24.45	697,300	16,696,354	23.944	17.82	17.82	17.94	17.79	18.27	933,063	17.894	-1.45%
2021-09-13	0	24.20	24.20	24.40	24.10	24.50	23,340	568,996	24.379	18.09	18.09	18.23	18.01	18.31	31,231	18.219	-1.22%
2021-09-10	0	24.50	24.40	24.50	24.30	24.70	122,745	3,008,736	24.512	18.31	18.23	18.31	18.16	18.46	164,246	18.318	1.24%
2021-09-09	0	24.20	24.20	24.35	24.10	24.30	45,332	1,097,434	24.209	18.09	18.09	18.20	18.01	18.16	60,659	18.092	-0.21%
2021-09-08	0	24.25	24.25	24.30	24.10	24.30	120,347	2,920,982	24.271	18.12	18.12	18.16	18.01	18.16	161,037	18.139	0.21%
2021-09-07	0	24.20	24.20	24.25	24.15	24.55	259,685	6,307,208	24.288	18.09	18.09	18.12	18.05	18.35	347,487	18.151	-0.41%
2021-09-06	0	24.30	24.30	24.40	24.15	24.45	49,000	1,190,000	24.286	18.16	18.16	18.23	18.05	18.27	65,567	18.149	-0.82%
2021-09-03	0	24.50	24.40	24.50	24.30	24.70	40,094	983,224	24.523	18.31	18.23	18.31	18.16	18.46	53,650	18.327	0.00%
2021-09-02	0	24.50	24.50	24.65	24.20	24.60	80,928	1,979,304	24.458	18.31	18.31	18.42	18.09	18.38	108,290	18.278	0.00%
2021-09-01	0	24.50	24.45	24.50	24.45	24.60	102,499	2,512,115	24.509	18.31	18.27	18.31	18.27	18.38	137,155	18.316	0.41%
2021-08-31	0	24.40	24.25	24.40	24.15	24.50	38,877	945,203	24.313	18.23	18.12	18.23	18.05	18.31	52,022	18.169	0.00%
2021-08-30	0	24.40	24.40	24.45	24.20	24.50	49,663	1,209,310	24.350	18.23	18.23	18.27	18.09	18.31	66,454	18.198	0.00%
2021-08-27	0	24.40	24.40	24.45	24.25	24.50	252,192	6,152,244	24.395	18.23	18.23	18.27	18.12	18.31	337,460	18.231	-0.20%
2021-08-26	0	24.45	24.40	24.45	24.25	24.50	97,762	2,387,380	24.420	18.27	18.23	18.27	18.12	18.31	130,816	18.250	0.62%
2021-08-25	0	24.30	24.25	24.30	24.20	24.40	95,160	2,312,356	24.300	18.16	18.12	18.16	18.09	18.23	127,334	18.160	-0.61%
2021-08-24	0	24.45	24.35	24.45	24.25	24.55	81,599	1,990,818	24.398	18.27	18.20	18.27	18.12	18.35	109,188	18.233	-0.20%
2021-08-23	0	24.50	24.50	24.80	24.40	24.85	79,448	1,947,691	24.515	18.31	18.31	18.53	18.23	18.57	106,310	18.321	0.20%
2021-08-20	0	24.45	24.30	24.45	24.35	24.80	77,000	1,888,550	24.527	18.27	18.16	18.27	18.20	18.53	103,034	18.329	-0.61%
2021-08-19	0	24.60	24.55	24.60	24.60	24.90	44,027	1,089,122	24.738	18.38	18.35	18.38	18.38	18.61	58,913	18.487	-0.40%
2021-08-18	0	24.70	24.50	24.70	24.50	24.75	25,140	617,700	24.570	18.46	18.31	18.46	18.31	18.50	33,640	18.362	-0.60%
2021-08-17	0	24.85	24.70	24.85	24.75	25.00	10,105	251,831	24.921	18.57	18.46	18.57	18.50	18.68	13,522	18.624	0.40%
2021-08-16	0	24.75	24.70	24.80	24.70	24.85	21,035	521,833	24.808	18.50	18.46	18.53	18.46	18.57	28,147	18.539	0.41%
2021-08-13	0	24.65	24.70	24.80	24.65	24.85	16,666	412,217	24.734	18.42	18.46	18.53	18.42	18.57	22,301	18.484	0.00%
2021-08-12	0	24.65	24.65	24.80	24.65	25.00	23,361	580,860	24.865	18.42	18.42	18.53	18.42	18.68	31,260	18.582	-0.60%
2021-08-11	0	24.80	24.65	24.80	24.65	25.10	49,554	1,225,323	24.727	18.53	18.42	18.53	18.42	18.76	66,309	18.479	-0.60%
2021-08-10	0	24.95	24.80	24.95	24.80	25.00	43,008	1,070,896	24.900	18.65	18.53	18.65	18.53	18.68	57,549	18.608	-0.40%
2021-08-09	0	25.05	25.00	25.05	24.50	25.10	32,000	797,300	24.916	18.72	18.68	18.72	18.31	18.76	42,819	18.620	0.20%
2021-08-06	0	25.00	24.80	25.00	24.80	25.00	38,771	967,355	24.950	18.68	18.53	18.68	18.53	18.68	51,880	18.646	0.00%
2021-08-05	0	25.00	24.85	25.00	24.85	25.25	21,000	524,650	24.983	18.68	18.57	18.68	18.57	18.87	28,100	18.671	0.00%
2021-08-04	0	25.00	24.55	25.00	24.70	25.00	30,344	754,549	24.866	18.68	18.35	18.68	18.46	18.68	40,604	18.583	2.04%
2021-08-03	0	24.50	24.55	25.00	24.30	24.70	59,774	1,463,226	24.479	18.31	18.35	18.68	18.16	18.46	79,984	18.294	-0.81%
2021-08-02	0	24.70	24.45	24.70	24.45	24.70	15,119	370,747	24.522	18.46	18.27	18.46	18.27	18.46	20,231	18.326	1.44%
2021-07-30	0	24.35	24.35	24.60	24.35	24.80	85,124	2,097,546	24.641	18.20	18.20	18.38	18.20	18.53	113,905	18.415	-0.41%
2021-07-29	0	24.45	24.40	24.55	24.35	24.55	66,009	1,613,968	24.451	18.27	18.23	18.35	18.20	18.35	88,327	18.273	0.20%
2021-07-28	0	24.40	24.35	24.55	24.35	24.80	82,107	2,012,746	24.514	18.23	18.20	18.35	18.20	18.53	109,868	18.320	-1.61%
2021-07-27	0	24.80	24.80	24.90	24.50	25.05	108,644	2,696,474	24.819	18.53	18.53	18.61	18.31	18.72	145,377	18.548	-0.80%
2021-07-26	0	25.00	25.00	25.20	25.00	25.25	88,512	2,224,218	25.129	18.68	18.68	18.83	18.68	18.87	118,439	18.779	-1.38%
2021-07-23	0	25.35	25.30	25.60	25.35	25.55	114,002	2,897,750	25.418	18.94	18.91	19.13	18.94	19.09	152,547	18.996	-0.78%
2021-07-22	0	25.55	25.55	25.85	25.40	25.90	102,083	2,622,067	25.686	19.09	19.09	19.32	18.98	19.36	136,598	19.195	-0.78%
2021-07-21	0	25.75	25.70	25.85	25.65	26.00	36,636	943,786	25.761	19.24	19.21	19.32	19.17	19.43	49,023	19.252	-0.19%
2021-07-20	0	25.80	25.70	25.80	25.70	26.00	54,001	1,393,149	25.799	19.28	19.21	19.28	19.21	19.43	72,259	19.280	-0.58%
2021-07-19	0	25.95	25.70	25.95	25.65	26.10	42,000	1,087,500	25.893	19.39	19.21	19.39	19.17	19.51	56,201	19.350	-0.95%
2021-07-16	0	26.20	26.05	26.20	26.15	26.25	14,789	387,434	26.197	19.58	19.47	19.58	19.54	19.62	19,789	19.578	0.58%
2021-07-15	0	26.05	25.90	26.05	25.70	26.20	28,030	727,818	25.966	19.47	19.36	19.47	19.21	19.58	37,507	19.405	1.17%
2021-07-14	0	25.75	25.70	25.75	25.60	26.20	94,348	2,432,494	25.782	19.24	19.21	19.24	19.13	19.58	126,248	19.268	-1.72%
2021-07-13	0	26.20	25.90	26.20	25.90	26.30	111,615	2,911,499	26.085	19.58	19.36	19.58	19.36	19.65	149,353	19.494	0.77%
2021-07-12	0	26.00	25.90	26.00	25.90	26.00	94,311	2,449,331	25.971	19.43	19.36	19.43	19.36	19.43	126,198	19.409	0.39%
2021-07-09	0	25.90	25.90	26.00	25.70	26.10	48,956	1,269,301	25.927	19.36	19.36	19.43	19.21	19.51	65,508	19.376	-0.19%
2021-07-08	0	25.95	25.90	25.95	25.80	26.45	120,391	3,146,148	26.133	19.39	19.36	19.39	19.28	19.77	161,096	19.530	-1.52%
2021-07-07	0	26.35	26.20	26.35	26.20	26.40	20,389	536,062	26.292	19.69	19.58	19.69	19.58	19.73	27,283	19.648	0.00%
2021-07-06	0	26.35	26.20	26.35	26.10	26.35	11,723	307,851	26.260	19.69	19.58	19.69	19.51	19.69	15,687	19.625	0.19%
2021-07-05	0	26.30	26.25	26.35	25.90	26.30	48,062	1,255,877	26.130	19.65	19.62	19.69	19.36	19.65	64,312	19.528	1.35%
2021-07-02	0	25.95	25.95	26.00	25.80	26.45	131,962	3,453,165	26.168	19.39	19.39	19.43	19.28	19.77	176,580	19.556	-1.70%
2021-06-30	0	26.40	26.35	26.50	26.30	26.60	32,327	856,865	26.506	19.73	19.69	19.80	19.65	19.88	43,257	19.809	0.19%
2021-06-29	0	26.35	26.15	26.35	26.20	26.50	67,094	1,763,799	26.288	19.69	19.54	19.69	19.58	19.80	89,779	19.646	-0.94%
2021-06-28	0	26.60	26.40	26.60	26.10	26.60	26,055	686,899	26.363	19.88	19.73	19.88	19.51	19.88	34,864	19.702	1.14%
2021-06-25	0	26.30	26.20	26.30	26.10	26.35	75,114	1,967,052	26.188	19.65	19.58	19.65	19.51	19.69	100,511	19.571	0.77%
2021-06-24	0	26.10	26.05	26.40	26.05	26.50	87,232	2,288,818	26.238	19.51	19.47	19.73	19.47	19.80	116,726	19.608	-1.51%
2021-06-23	0	26.50	26.45	26.50	26.40	27.70	797,349	21,185,820	26.570	19.80	19.77	19.80	19.73	20.70	1,066,940	19.857	0.76%
2021-06-22	0	26.30	26.35	26.40	26.15	26.80	34,608	914,003	26.410	19.65	19.69	19.73	19.54	20.03	46,309	19.737	0.19%
2021-06-21	0	26.25	26.10	26.30	26.05	26.40	59,468	1,555,161	26.151	19.62	19.51	19.65	19.47	19.73	79,575	19.543	-0.94%
2021-06-18	0	26.50	26.30	26.50	25.95	26.50	69,160	1,814,025	26.229	19.80	19.65	19.80	19.39	19.80	92,544	19.602	1.53%
2021-06-17	0	26.10	26.00	26.10	26.05	26.55	93,394	2,442,505	26.153	19.51	19.43	19.51	19.47	19.84	124,971	19.545	-0.38%
2021-06-16	0	26.20	26.10	26.45	26.20	26.70	114,548	3,023,531	26.395	19.58	19.51	19.77	19.58	19.95	153,278	19.726	-0.95%
2021-06-15	0	26.45	26.20	26.45	26.20	26.50	78,576	2,073,214	26.385	19.77	19.58	19.77	19.58	19.80	105,143	19.718	0.19%
2021-06-11	0	26.40	26.35	26.50	26.30	26.60	53,729	1,422,754	26.480	19.73	19.69	19.80	19.65	19.88	71,895	19.789	0.76%
2021-06-10	0	26.20	26.00	26.20	26.00	26.50	143,416	3,746,916	26.126	19.58	19.43	19.58	19.43	19.80	191,906	19.525	-0.19%
2021-06-09	0	26.25	26.25	26.40	26.25	26.50	19,314	509,071	26.358	19.62	19.62	19.73	19.62	19.80	25,844	19.698	-0.38%
2021-06-08	0	26.35	26.30	26.40	26.20	26.55	40,422	1,067,552	26.410	19.69	19.65	19.73	19.58	19.84	54,089	19.737	-0.19%
2021-06-07	0	26.40	26.20	26.40	26.20	26.50	76,195	2,006,710	26.337	19.73	19.58	19.73	19.58	19.80	101,957	19.682	0.38%
2021-06-04	0	26.30	26.30	26.35	26.25	26.30	10,000	262,850	26.285	19.65	19.65	19.69	19.62	19.65	13,381	19.643	-0.19%
2021-06-03	0	26.35	26.35	26.50	26.35	26.85	49,054	1,303,470	26.572	19.69	19.69	19.80	19.69	20.07	65,640	19.858	-0.57%
2021-06-02	0	26.50	26.40	26.50	26.40	26.60	45,047	1,193,447	26.493	19.80	19.73	19.80	19.73	19.88	60,278	19.799	0.00%
2021-06-01	0	26.50	26.40	26.50	26.40	26.80	164,239	4,362,589	26.562	19.80	19.73	19.80	19.73	20.03	219,770	19.851	0.57%
2021-05-31	0	26.35	26.20	26.35	26.05	26.70	51,457	1,352,578	26.286	19.69	19.58	19.69	19.47	19.95	68,855	19.644	-0.38%
2021-05-28	0	26.45	26.30	26.45	26.30	26.75	266,559	7,065,925	26.508	19.77	19.65	19.77	19.65	19.99	356,685	19.810	-0.94%
2021-05-27	0	26.70	26.55	26.70	26.55	26.85	57,519	1,534,229	26.673	19.95	19.84	19.95	19.84	20.07	76,967	19.934	0.38%
2021-05-26	0	26.60	26.65	26.75	26.20	26.95	124,175	3,313,385	26.683	19.88	19.92	19.99	19.58	20.14	166,160	19.941	0.19%
2021-05-25	0	26.55	26.50	26.70	26.40	26.80	103,606	2,755,636	26.597	19.84	19.80	19.95	19.73	20.03	138,636	19.877	-1.12%
2021-05-24	0	26.85	26.50	26.85	26.45	27.00	45,023	1,204,346	26.750	20.07	19.80	20.07	19.77	20.18	60,246	19.991	0.56%
2021-05-21	0	26.70	26.60	26.70	26.55	27.10	35,524	949,456	26.727	19.95	19.88	19.95	19.84	20.25	47,535	19.974	-0.56%
2021-05-20	0	26.85	26.70	26.90	26.05	26.90	233,455	6,178,475	26.465	20.07	19.95	20.10	19.47	20.10	312,388	19.778	2.48%
2021-05-18	0	26.20	26.20	26.40	26.20	26.65	102,701	2,703,466	26.324	19.58	19.58	19.73	19.58	19.92	137,425	19.672	0.19%
2021-05-17	0	26.15	26.10	26.15	25.95	26.40	90,893	2,377,907	26.162	19.54	19.51	19.54	19.39	19.73	121,625	19.551	-0.76%
2021-05-14	0	26.35	26.25	26.75	26.20	26.75	101,064	2,678,280	26.501	19.69	19.62	19.99	19.58	19.99	135,235	19.805	-0.75%
2021-05-13	0	26.55	26.55	26.90	26.45	26.80	92,409	2,453,920	26.555	19.84	19.84	20.10	19.77	20.03	123,653	19.845	-3.10%
2021-05-12	0	27.40	26.70	27.40	26.20	27.40	70,060	1,870,684	26.701	20.48	19.95	20.48	19.58	20.48	93,748	19.954	2.24%
2021-05-11	0	26.80	26.70	26.80	26.60	27.20	113,159	3,038,586	26.852	20.03	19.95	20.03	19.88	20.33	151,419	20.067	-1.47%
2021-05-10	0	28.20	28.20	28.30	27.90	28.30	85,061	2,390,723	28.106	20.33	20.33	20.40	20.11	20.40	118,005	20.259	0.71%
2021-05-07	0	28.00	28.00	28.10	27.90	28.30	108,266	3,039,289	28.072	20.18	20.18	20.26	20.11	20.40	150,198	20.235	-0.36%
2021-05-06	0	28.10	28.00	28.10	27.90	28.50	111,515	3,135,600	28.118	20.26	20.18	20.26	20.11	20.54	154,705	20.268	0.72%
2021-05-05	0	27.90	27.80	27.95	27.35	28.00	155,510	4,326,868	27.824	20.11	20.04	20.15	19.71	20.18	215,740	20.056	0.36%
2021-05-04	0	27.80	27.70	27.80	27.25	27.80	71,485	1,969,604	27.553	20.04	19.97	20.04	19.64	20.04	99,171	19.861	2.58%
2021-05-03	0	27.10	27.10	27.25	27.10	27.55	50,000	1,363,600	27.272	19.53	19.53	19.64	19.53	19.86	69,365	19.658	-1.09%
2021-04-30	0	27.40	27.40	27.55	27.40	27.75	41,734	1,151,500	27.591	19.75	19.75	19.86	19.75	20.00	57,898	19.889	-1.08%
2021-04-29	0	27.70	27.70	27.80	27.60	27.80	189,558	5,259,542	27.746	19.97	19.97	20.04	19.89	20.04	262,975	20.000	0.54%
2021-04-28	0	27.55	27.55	27.75	26.95	27.85	206,621	5,675,862	27.470	19.86	19.86	20.00	19.43	20.07	286,646	19.801	2.23%
2021-04-27	0	26.95	26.95	27.05	26.95	27.10	43,330	1,169,844	26.998	19.43	19.43	19.50	19.43	19.53	60,112	19.461	-0.19%
2021-04-26	0	27.00	26.90	27.00	26.90	27.05	33,003	891,179	27.003	19.46	19.39	19.46	19.39	19.50	45,785	19.464	0.00%
2021-04-23	0	27.00	26.90	27.00	26.85	27.00	140,785	3,793,245	26.944	19.46	19.39	19.46	19.35	19.46	195,312	19.422	0.00%
2021-04-22	0	27.00	26.90	27.00	26.95	27.05	105,220	2,842,226	27.012	19.46	19.39	19.46	19.43	19.50	145,972	19.471	0.00%
2021-04-21	0	27.00	26.90	27.30	26.85	27.15	110,467	2,977,668	26.955	19.46	19.39	19.68	19.35	19.57	153,251	19.430	-0.18%
2021-04-20	0	27.05	27.10	27.25	27.05	27.45	128,773	3,499,321	27.174	19.50	19.53	19.64	19.50	19.79	178,647	19.588	-0.92%
2021-04-19	0	27.30	27.15	27.30	27.10	27.45	97,000	2,643,500	27.253	19.68	19.57	19.68	19.53	19.79	134,568	19.644	0.00%
2021-04-16	0	27.30	27.25	27.30	27.30	27.50	84,267	2,305,668	27.361	19.68	19.64	19.68	19.68	19.82	116,904	19.723	-1.27%
2021-04-15	0	27.65	27.55	27.65	27.35	27.65	95,150	2,615,360	27.487	19.93	19.86	19.93	19.71	19.93	132,002	19.813	0.91%
2021-04-14	0	27.40	27.35	27.70	27.30	27.90	198,158	5,460,727	27.557	19.75	19.71	19.97	19.68	20.11	274,905	19.864	0.92%
2021-04-13	0	27.15	27.20	27.45	27.15	27.75	73,407	2,014,293	27.440	19.57	19.61	19.79	19.57	20.00	101,838	19.779	-0.18%
2021-04-12	0	27.20	27.15	27.40	27.10	27.95	425,511	11,645,423	27.368	19.61	19.57	19.75	19.53	20.15	590,313	19.728	-0.55%
2021-04-09	0	27.35	27.25	27.35	27.35	27.65	52,852	1,451,337	27.460	19.71	19.64	19.71	19.71	19.93	73,322	19.794	-1.08%
2021-04-08	0	27.65	27.50	27.65	27.35	27.95	334,000	9,200,440	27.546	19.93	19.82	19.93	19.71	20.15	463,360	19.856	0.91%
2021-04-07	0	27.40	27.25	27.40	26.85	27.95	704,148	19,295,676	27.403	19.75	19.64	19.75	19.35	20.15	976,867	19.753	3.01%
2021-04-01	0	26.60	26.60	26.70	26.40	27.25	479,096	12,766,092	26.646	19.17	19.17	19.25	19.03	19.64	664,652	19.207	-1.30%
2021-03-31	0	26.95	26.95	27.00	26.95	28.60	494,000	13,670,450	27.673	19.43	19.43	19.46	19.43	20.62	685,328	19.947	-3.75%
2021-03-30	0	28.00	27.85	28.00	27.25	28.00	298,196	8,277,162	27.757	20.18	20.07	20.18	19.64	20.18	413,688	20.008	1.27%
2021-03-29	0	27.65	27.45	27.65	27.25	27.75	281,000	7,751,475	27.585	19.93	19.79	19.93	19.64	20.00	389,832	19.884	0.91%
2021-03-26	0	27.40	27.35	27.45	27.35	27.75	1,605,060	44,182,182	27.527	19.75	19.71	19.79	19.71	20.00	2,226,706	19.842	-1.26%
2021-03-25	0	27.75	27.70	27.75	26.55	27.85	298,555	8,157,760	27.324	20.00	19.97	20.00	19.14	20.07	414,187	19.696	1.65%
2021-03-24	0	27.30	27.25	27.30	27.30	27.90	247,518	6,819,207	27.550	19.68	19.64	19.68	19.68	20.11	343,383	19.859	-3.36%
2021-03-23	0	28.25	28.20	28.25	28.05	29.20	104,175	2,980,137	28.607	20.36	20.33	20.36	20.22	21.05	144,522	20.621	0.00%
2021-03-22	0	28.25	28.20	28.25	28.00	28.90	201,443	5,704,794	28.320	20.36	20.33	20.36	20.18	20.83	279,463	20.413	0.18%
2021-03-19	0	28.20	28.15	28.20	27.45	28.65	6,138,759	172,998,472	28.181	20.33	20.29	20.33	19.79	20.65	8,516,325	20.314	-0.88%
2021-03-18	0	28.45	28.35	28.50	28.35	29.25	406,771	11,766,916	28.928	20.51	20.44	20.54	20.44	21.08	564,315	20.852	-1.22%
2021-03-17	0	28.80	28.55	28.80	27.80	28.95	421,766	12,068,697	28.615	20.76	20.58	20.76	20.04	20.87	585,118	20.626	3.60%
2021-03-16	0	27.80	27.65	27.80	26.95	28.20	1,070,030	29,521,986	27.590	20.04	19.93	20.04	19.43	20.33	1,484,457	19.887	1.83%
2021-03-15	0	27.30	27.25	27.30	26.50	27.30	433,243	11,686,263	26.974	19.68	19.64	19.68	19.10	19.68	601,040	19.443	2.44%
2021-03-12	0	26.65	26.40	26.70	26.35	27.00	497,252	13,315,953	26.779	19.21	19.03	19.25	18.99	19.46	689,840	19.303	-1.84%
2021-03-11	0	27.15	26.95	27.20	26.75	27.45	717,099	19,426,273	27.090	19.57	19.43	19.61	19.28	19.79	994,834	19.527	0.93%
2021-03-10	0	26.90	26.85	26.95	26.75	27.00	321,431	8,642,102	26.886	19.39	19.35	19.43	19.28	19.46	445,922	19.380	0.56%
2021-03-09	0	26.75	26.75	27.00	26.75	27.20	589,038	15,890,844	26.978	19.28	19.28	19.46	19.28	19.61	817,175	19.446	-0.93%
2021-03-08	0	27.00	26.90	27.00	26.15	27.00	466,500	12,462,849	26.716	19.46	19.39	19.46	18.85	19.46	647,177	19.257	0.56%
2021-03-05	0	26.85	26.75	26.85	26.25	27.00	279,636	7,460,119	26.678	19.35	19.28	19.35	18.92	19.46	387,940	19.230	-0.92%
2021-03-04	0	27.10	27.00	27.10	26.60	27.35	324,912	8,754,841	26.945	19.53	19.46	19.53	19.17	19.71	450,752	19.423	0.18%
2021-03-03	0	27.05	27.00	27.05	26.85	27.50	322,149	8,725,129	27.084	19.50	19.46	19.50	19.35	19.82	446,919	19.523	0.37%
2021-03-02	0	26.95	26.95	27.05	26.50	27.45	389,348	10,498,960	26.965	19.43	19.43	19.50	19.10	19.79	540,144	19.437	-1.82%
2021-03-01	0	27.45	27.45	27.50	26.85	29.00	366,376	10,119,455	27.620	19.79	19.79	19.82	19.35	20.90	508,275	19.909	-6.15%
2021-02-26	0	29.25	29.00	29.20	28.75	29.95	400,591	11,777,904	29.401	21.08	20.90	21.05	20.72	21.59	555,741	21.193	-5.34%
2021-02-25	0	30.90	30.80	30.90	29.80	30.90	441,348	13,477,593	30.537	22.27	22.20	22.27	21.48	22.27	612,284	22.012	4.92%
2021-02-24	0	29.45	28.90	29.45	28.85	30.25	621,188	18,288,387	29.441	21.23	20.83	21.23	20.80	21.80	861,777	21.222	2.08%
2021-02-23	0	28.85	28.75	28.85	28.20	29.00	595,437	17,061,729	28.654	20.80	20.72	20.80	20.33	20.90	826,052	20.655	2.12%
2021-02-22	0	28.25	27.95	28.25	25.60	28.45	1,037,992	28,504,381	27.461	20.36	20.15	20.36	18.45	20.51	1,440,010	19.795	12.77%
2021-02-19	0	25.05	25.00	25.05	24.40	25.20	100,429	2,499,314	24.886	18.06	18.02	18.06	17.59	18.16	139,326	17.939	1.42%
2021-02-18	0	24.70	24.60	24.70	24.35	24.90	136,431	3,353,638	24.581	17.80	17.73	17.80	17.55	17.95	189,271	17.719	-0.60%
2021-02-17	0	24.85	24.65	25.00	24.65	25.10	186,642	4,654,019	24.936	17.91	17.77	18.02	17.77	18.09	258,929	17.974	-1.97%
2021-02-16	0	25.35	25.00	25.35	24.70	25.50	248,793	6,235,909	25.065	18.27	18.02	18.27	17.80	18.38	345,152	18.067	4.11%
2021-02-11	0	24.35	24.00	24.35	24.00	24.80	17,113	414,952	24.248	17.55	17.30	17.55	17.30	17.88	23,741	17.478	0.41%
2021-02-10	0	24.25	24.20	24.25	24.00	25.70	269,800	6,641,100	24.615	17.48	17.44	17.48	17.30	18.53	374,295	17.743	2.32%
2021-02-09	0	23.70	23.70	23.75	23.45	24.25	150,487	3,574,444	23.753	17.08	17.08	17.12	16.90	17.48	208,771	17.121	-1.04%
2021-02-08	0	23.95	23.85	24.00	23.80	24.20	75,131	1,801,320	23.976	17.26	17.19	17.30	17.16	17.44	104,230	17.282	0.84%
2021-02-05	0	23.75	23.80	23.90	23.60	24.10	34,633	827,646	23.898	17.12	17.16	17.23	17.01	17.37	48,046	17.226	0.21%
2021-02-04	0	23.70	23.70	23.85	23.45	23.90	46,415	1,105,061	23.808	17.08	17.08	17.19	16.90	17.23	64,392	17.162	-0.63%
2021-02-03	0	23.85	23.60	23.85	23.35	24.00	169,006	4,041,158	23.911	17.19	17.01	17.19	16.83	17.30	234,463	17.236	-0.42%
2021-02-02	0	23.95	23.85	24.00	23.75	24.50	419,597	10,074,889	24.011	17.26	17.19	17.30	17.12	17.66	582,109	17.308	0.84%
2021-02-01	0	23.75	23.50	23.75	23.10	23.75	97,104	2,291,487	23.598	17.12	16.94	17.12	16.65	17.12	134,713	17.010	2.37%
2021-01-29	0	23.20	23.00	23.20	23.00	23.75	122,298	2,853,933	23.336	16.72	16.58	16.72	16.58	17.12	169,664	16.821	-2.73%
2021-01-28	0	23.85	23.70	23.85	23.70	24.50	90,004	2,163,262	24.035	17.19	17.08	17.19	17.08	17.66	124,863	17.325	-1.24%
2021-01-27	0	24.15	24.00	24.15	23.90	24.50	132,000	3,194,750	24.203	17.41	17.30	17.41	17.23	17.66	183,124	17.446	0.42%
2021-01-26	0	24.05	24.00	24.15	23.55	24.05	157,094	3,735,387	23.778	17.34	17.30	17.41	16.98	17.34	217,937	17.140	0.63%
2021-01-25	0	23.90	23.70	24.00	23.65	24.60	219,673	5,302,725	24.139	17.23	17.08	17.30	17.05	17.73	304,753	17.400	2.80%
2021-01-22	0	23.25	23.25	23.30	23.25	24.30	906,319	21,768,888	24.019	16.76	16.76	16.80	16.76	17.52	1,257,340	17.313	-3.73%
2021-01-21	0	24.15	23.85	24.15	23.85	24.35	143,713	3,458,416	24.065	17.41	17.19	17.41	17.19	17.55	199,374	17.346	0.62%
2021-01-20	0	24.00	23.90	24.05	23.70	24.90	341,686	8,263,210	24.184	17.30	17.23	17.34	17.08	17.95	474,022	17.432	-0.83%
2021-01-19	0	24.20	24.00	24.20	23.15	24.20	448,833	10,629,645	23.683	17.44	17.30	17.44	16.69	17.44	622,668	17.071	4.54%
2021-01-18	0	23.15	23.10	23.15	22.85	23.15	1,120,162	25,865,319	23.091	16.69	16.65	16.69	16.47	16.69	1,554,005	16.644	0.22%
2021-01-15	0	23.10	23.05	23.10	22.85	23.25	88,503	2,040,319	23.054	16.65	16.61	16.65	16.47	16.76	122,781	16.618	0.43%
2021-01-14	0	23.00	22.90	23.00	22.25	23.10	280,603	6,357,014	22.655	16.58	16.51	16.58	16.04	16.65	389,282	16.330	1.32%
2021-01-13	0	22.70	22.60	22.70	22.30	22.70	89,942	2,024,783	22.512	16.36	16.29	16.36	16.07	16.36	124,777	16.227	0.22%
2021-01-12	0	22.65	22.45	22.70	22.25	22.70	118,195	2,657,074	22.480	16.33	16.18	16.36	16.04	16.36	163,972	16.204	0.89%
2021-01-11	0	22.45	22.15	22.45	21.75	22.45	186,886	4,128,608	22.092	16.18	15.97	16.18	15.68	16.18	259,268	15.924	1.13%
2021-01-08	0	22.20	22.00	22.20	22.00	22.20	115,169	2,538,037	22.038	16.00	15.86	16.00	15.86	16.00	159,774	15.885	-0.89%
2021-01-07	0	22.40	22.20	22.40	22.00	22.50	70,645	1,573,961	22.280	16.15	16.00	16.15	15.86	16.22	98,006	16.060	0.00%
2021-01-06	0	22.40	22.35	22.40	21.65	22.40	231,143	5,093,810	22.037	16.15	16.11	16.15	15.61	16.15	320,666	15.885	0.90%
2021-01-05	0	22.20	22.20	22.30	21.55	22.35	237,231	5,221,532	22.010	16.00	16.00	16.07	15.53	16.11	329,112	15.866	1.37%
2021-01-04	0	21.90	21.80	21.90	21.35	21.95	173,000	3,743,900	21.641	15.79	15.71	15.79	15.39	15.82	240,004	15.599	2.82%
2020-12-31	0	21.30	21.25	21.40	21.30	21.65	54,725	1,174,937	21.470	15.35	15.32	15.43	15.35	15.61	75,920	15.476	-1.16%
2020-12-30	0	21.55	21.55	21.60	20.65	21.60	338,106	7,137,518	21.110	15.53	15.53	15.57	14.88	15.57	469,056	15.217	2.86%
2020-12-29	0	20.95	20.95	21.00	20.45	21.00	286,360	5,928,209	20.702	15.10	15.10	15.14	14.74	15.14	397,268	14.922	1.95%
2020-12-28	0	20.55	20.50	20.55	20.30	20.75	73,000	1,502,050	20.576	14.81	14.78	14.81	14.63	14.96	101,273	14.832	1.23%
2020-12-24	0	20.30	19.96	20.30	19.90	20.30	83,041	1,666,668	20.070	14.63	14.39	14.63	14.34	14.63	115,203	14.467	1.70%
2020-12-23	0	19.96	19.94	19.96	19.94	20.10	53,072	1,060,667	19.985	14.39	14.37	14.39	14.37	14.49	73,627	14.406	-0.70%
2020-12-22	0	20.10	19.98	20.15	19.80	20.15	69,386	1,385,872	19.973	14.49	14.40	14.52	14.27	14.52	96,259	14.397	-0.25%
2020-12-21	0	20.15	20.10	20.25	20.15	20.70	51,999	1,064,563	20.473	14.52	14.49	14.60	14.52	14.92	72,138	14.757	-1.23%
2020-12-18	0	20.40	20.35	20.40	20.00	20.55	257,168	5,203,752	20.235	14.70	14.67	14.70	14.42	14.81	356,770	14.586	-0.73%
2020-12-17	0	20.55	20.45	20.55	20.45	20.55	51,016	1,045,278	20.489	14.81	14.74	14.81	14.74	14.81	70,775	14.769	0.74%
2020-12-16	0	20.40	20.35	20.45	20.30	20.50	115,057	2,348,947	20.416	14.70	14.67	14.74	14.63	14.78	159,619	14.716	0.49%
2020-12-15	0	20.30	20.20	20.30	20.20	20.70	33,449	679,638	20.319	14.63	14.56	14.63	14.56	14.92	46,404	14.646	-0.49%
2020-12-14	0	20.40	20.20	20.45	20.00	20.50	46,659	947,522	20.307	14.70	14.56	14.74	14.42	14.78	64,730	14.638	2.00%
2020-12-11	0	20.00	19.94	20.20	20.00	20.20	118,482	2,377,362	20.065	14.42	14.37	14.56	14.42	14.56	164,371	14.463	-0.25%
2020-12-10	0	20.05	20.00	20.05	19.98	20.45	64,399	1,294,503	20.101	14.45	14.42	14.45	14.40	14.74	89,341	14.489	-0.74%
2020-12-09	0	20.20	20.15	20.20	20.20	20.80	99,887	2,040,053	20.424	14.56	14.52	14.56	14.56	14.99	138,574	14.722	-0.98%
2020-12-08	0	20.40	20.35	20.60	20.40	21.05	22,830	473,093	20.722	14.70	14.67	14.85	14.70	15.17	31,672	14.937	-0.97%
2020-12-07	0	20.60	20.45	20.60	20.60	21.20	94,582	1,974,401	20.875	14.85	14.74	14.85	14.85	15.28	131,214	15.047	-1.20%
2020-12-04	0	20.85	20.75	20.85	20.35	21.15	31,208	646,372	20.712	15.03	14.96	15.03	14.67	15.25	43,295	14.929	-0.48%
2020-12-03	0	20.95	20.70	21.00	20.80	21.25	58,569	1,227,311	20.955	15.10	14.92	15.14	14.99	15.32	81,253	15.105	-0.48%
2020-12-02	0	21.05	21.00	21.05	20.50	21.05	193,777	4,059,124	20.947	15.17	15.14	15.17	14.78	15.17	268,828	15.099	0.96%
2020-12-01	0	20.85	20.65	20.85	20.60	20.95	30,860	638,938	20.704	15.03	14.88	15.03	14.85	15.10	42,812	14.924	0.97%
2020-11-30	0	20.65	20.65	20.70	20.65	21.30	241,422	5,064,942	20.980	14.88	14.88	14.92	14.88	15.35	334,926	15.123	-1.67%
2020-11-27	0	21.00	20.95	21.05	20.95	21.30	123,089	2,587,605	21.022	15.14	15.10	15.17	15.10	15.35	170,762	15.153	0.00%
2020-11-26	0	21.00	21.00	21.05	20.85	21.35	127,002	2,664,941	20.983	15.14	15.14	15.17	15.03	15.39	176,190	15.125	-0.71%
2020-11-25	0	21.15	20.90	21.15	20.85	21.50	393,199	8,314,681	21.146	15.25	15.07	15.25	15.03	15.50	545,487	15.243	0.95%
2020-11-24	0	20.95	20.95	21.00	20.70	21.15	89,020	1,871,015	21.018	15.10	15.10	15.14	14.92	15.25	123,498	15.150	1.45%
2020-11-23	0	20.65	20.60	20.65	20.50	21.00	19,568	404,728	20.683	14.88	14.85	14.88	14.78	15.14	27,147	14.909	-1.43%
2020-11-20	0	20.95	20.75	20.95	20.80	20.95	137,018	2,863,026	20.895	15.10	14.96	15.10	14.99	15.10	190,086	15.062	0.72%
2020-11-19	0	20.80	20.80	20.95	20.70	21.00	71,598	1,490,056	20.811	14.99	14.99	15.10	14.92	15.14	99,328	15.001	0.24%
2020-11-18	0	20.75	20.75	20.90	20.30	21.10	37,187	774,496	20.827	14.96	14.96	15.07	14.63	15.21	51,590	15.013	-1.19%
2020-11-17	0	21.00	20.85	21.00	20.55	21.10	196,999	4,111,524	20.871	15.14	15.03	15.14	14.81	15.21	273,297	15.044	2.94%
2020-11-16	0	20.40	20.25	20.40	19.50	21.00	331,896	6,671,750	20.102	14.70	14.60	14.70	14.06	15.14	460,441	14.490	-2.16%
2020-11-13	0	20.85	20.65	20.85	20.35	20.95	150,788	3,116,740	20.670	15.03	14.88	15.03	14.67	15.10	209,189	14.899	-0.71%
2020-11-12	0	21.00	20.95	21.00	20.70	21.40	142,592	2,994,860	21.003	15.14	15.10	15.14	14.92	15.43	197,818	15.139	-0.71%
2020-11-11	0	21.15	21.10	21.15	20.35	21.40	378,364	7,907,452	20.899	15.25	15.21	15.25	14.67	15.43	524,906	15.065	4.70%
2020-11-10	0	20.20	20.05	20.20	19.50	20.20	327,662	6,575,229	20.067	14.56	14.45	14.56	14.06	14.56	454,567	14.465	5.21%
2020-11-09	0	19.20	19.20	19.36	19.14	19.48	57,131	1,100,579	19.264	13.84	13.84	13.96	13.80	14.04	79,258	13.886	0.00%
2020-11-06	0	19.20	19.08	19.20	19.06	19.32	74,304	1,426,660	19.200	13.84	13.75	13.84	13.74	13.93	103,082	13.840	-0.41%
2020-11-05	0	19.28	19.20	19.28	19.06	19.30	89,436	1,714,530	19.170	13.90	13.84	13.90	13.74	13.91	124,075	13.819	1.15%
2020-11-04	0	19.06	19.06	19.10	18.90	19.20	89,039	1,696,716	19.056	13.74	13.74	13.77	13.62	13.84	123,524	13.736	1.71%
2020-11-03	0	18.74	18.82	18.94	18.72	18.98	55,672	1,047,801	18.821	13.51	13.57	13.65	13.49	13.68	77,234	13.567	-0.11%
2020-11-02	0	18.76	18.76	18.84	18.66	18.90	52,617	987,744	18.772	13.52	13.52	13.58	13.45	13.62	72,996	13.532	0.32%
2020-10-30	0	18.70	18.70	18.72	18.54	19.22	312,000	5,837,240	18.709	13.48	13.48	13.49	13.36	13.85	432,839	13.486	-0.53%
2020-10-29	0	18.80	18.80	18.82	18.68	19.00	141,784	2,661,870	18.774	13.55	13.55	13.57	13.46	13.70	196,698	13.533	-2.19%
2020-10-28	0	19.22	19.04	19.22	18.98	19.60	77,950	1,487,436	19.082	13.85	13.72	13.85	13.68	14.13	108,140	13.755	0.31%
2020-10-27	0	19.16	19.16	19.20	18.92	19.62	123,094	2,357,259	19.150	13.81	13.81	13.84	13.64	14.14	170,769	13.804	-2.15%
2020-10-23	0	19.58	19.56	19.58	18.98	19.78	332,312	6,450,701	19.412	14.11	14.10	14.11	13.68	14.26	461,018	13.992	3.71%
2020-10-22	0	18.88	18.86	18.90	18.02	18.98	282,720	5,200,280	18.394	13.61	13.59	13.62	12.99	13.68	392,219	13.259	4.66%
2020-10-21	0	18.04	17.98	18.04	17.88	18.06	78,909	1,419,606	17.990	13.00	12.96	13.00	12.89	13.02	109,471	12.968	0.67%
2020-10-20	0	17.92	17.92	17.94	17.78	18.10	263,179	4,693,648	17.834	12.92	12.92	12.93	12.82	13.05	365,109	12.855	-0.44%
2020-10-19	0	18.00	17.96	18.04	17.88	18.04	170,195	3,061,518	17.988	12.97	12.95	13.00	12.89	13.00	236,112	12.966	0.33%
2020-10-16	0	17.94	17.80	17.98	17.76	18.12	155,033	2,776,792	17.911	12.93	12.83	12.96	12.80	13.06	215,078	12.911	0.56%
2020-10-15	0	17.84	17.80	17.84	17.70	18.00	64,624	1,155,899	17.887	12.86	12.83	12.86	12.76	12.97	89,653	12.893	-0.11%
2020-10-14	0	17.86	17.86	17.88	17.72	18.02	136,162	2,428,755	17.837	12.87	12.87	12.89	12.77	12.99	188,898	12.857	0.34%
2020-10-12	0	17.80	17.78	17.80	17.76	18.26	450,067	8,048,062	17.882	12.83	12.82	12.83	12.80	13.16	624,380	12.890	-0.56%
2020-10-09	0	17.90	17.90	17.92	17.84	18.00	82,736	1,481,555	17.907	12.90	12.90	12.92	12.86	12.97	114,780	12.908	-0.56%
2020-10-08	0	18.00	17.86	18.00	17.86	18.12	66,888	1,197,435	17.902	12.97	12.87	12.97	12.87	13.06	92,794	12.904	1.01%
2020-10-07	0	17.82	17.82	18.00	17.80	18.00	229,230	4,099,950	17.886	12.85	12.85	12.97	12.83	12.97	318,012	12.892	-0.89%
2020-10-06	0	17.98	17.94	17.98	17.78	17.98	305,163	5,452,314	17.867	12.96	12.93	12.96	12.82	12.96	423,354	12.879	0.45%
2020-10-05	0	17.90	17.74	17.92	17.62	17.90	140,690	2,503,230	17.793	12.90	12.79	12.92	12.70	12.90	195,180	12.825	1.59%
2020-09-30	0	17.62	17.52	17.68	17.30	17.94	352,351	6,202,905	17.604	12.70	12.63	12.74	12.47	12.93	488,818	12.690	-0.34%
2020-09-29	0	17.68	17.64	17.70	17.62	18.06	285,488	5,067,233	17.749	12.74	12.72	12.76	12.70	13.02	396,059	12.794	-0.67%
2020-09-28	0	17.80	17.80	17.82	17.64	17.82	480,607	8,568,038	17.828	12.83	12.83	12.85	12.72	12.85	666,748	12.850	-1.00%
2020-09-25	0	17.98	17.92	18.00	17.90	19.08	517,801	9,393,317	18.141	12.96	12.92	12.97	12.90	13.75	718,347	13.076	-4.26%
2020-09-24	0	18.78	18.68	18.78	18.66	21.10	946,739	18,118,658	19.138	13.54	13.46	13.54	13.45	15.21	1,313,415	13.795	-11.29%
2020-09-23	0	23.00	23.00	23.05	22.85	23.15	1,000,067	23,008,794	23.007	15.26	15.26	15.29	15.16	15.36	1,507,328	15.265	0.00%
2020-09-22	0	23.00	23.00	23.05	22.65	23.10	788,192	18,027,792	22.872	15.26	15.26	15.29	15.03	15.33	1,187,984	15.175	0.88%
2020-09-21	0	22.80	22.80	22.85	22.75	23.15	553,000	12,650,100	22.875	15.13	15.13	15.16	15.09	15.36	833,496	15.177	-1.30%
2020-09-18	0	23.10	23.05	23.10	22.75	23.10	1,942,238	44,735,550	23.033	15.33	15.29	15.33	15.09	15.33	2,927,393	15.282	1.76%
2020-09-17	0	22.70	22.65	22.70	22.50	23.25	474,068	10,801,224	22.784	15.06	15.03	15.06	14.93	15.43	714,528	15.117	-0.66%
2020-09-16	0	22.85	22.75	22.90	22.50	23.20	590,055	13,498,395	22.877	15.16	15.09	15.19	14.93	15.39	889,347	15.178	1.78%
2020-09-15	0	22.45	22.25	22.45	21.95	22.45	358,001	7,942,646	22.186	14.89	14.76	14.89	14.56	14.89	539,589	14.720	2.98%
2020-09-14	0	21.80	21.80	21.95	21.60	22.15	418,214	9,188,563	21.971	14.46	14.46	14.56	14.33	14.70	630,343	14.577	1.16%
2020-09-11	0	21.55	21.55	21.65	21.30	21.70	282,513	6,090,182	21.557	14.30	14.30	14.36	14.13	14.40	425,811	14.303	0.23%
2020-09-10	0	21.50	21.50	21.55	21.00	21.70	438,023	9,380,570	21.416	14.26	14.26	14.30	13.93	14.40	660,200	14.209	2.38%
2020-09-09	0	21.00	21.00	21.20	20.80	21.35	359,720	7,575,352	21.059	13.93	13.93	14.07	13.80	14.17	542,180	13.972	0.96%
2020-09-08	0	20.80	20.80	20.95	20.80	21.25	311,960	6,552,522	21.004	13.80	13.80	13.90	13.80	14.10	470,194	13.936	-0.24%
2020-09-07	0	20.85	20.85	20.95	20.55	20.95	527,791	10,995,472	20.833	13.83	13.83	13.90	13.63	13.90	795,501	13.822	3.47%
2020-09-04	0	20.15	20.15	20.30	20.00	20.35	230,191	4,632,081	20.123	13.37	13.37	13.47	13.27	13.50	346,950	13.351	-0.74%
2020-09-03	0	20.30	20.30	20.50	20.20	20.55	234,624	4,771,188	20.335	13.47	13.47	13.60	13.40	13.63	353,632	13.492	0.00%
2020-09-02	0	20.30	20.30	20.35	20.00	20.40	311,141	6,300,034	20.248	13.47	13.47	13.50	13.27	13.53	468,960	13.434	0.50%
2020-09-01	0	20.20	20.20	20.25	19.80	20.65	655,682	13,341,986	20.348	13.40	13.40	13.44	13.14	13.70	988,261	13.500	1.41%
2020-08-31	0	19.92	19.92	19.98	19.58	20.40	744,534	14,888,618	19.997	13.22	13.22	13.26	12.99	13.53	1,122,182	13.268	3.21%
2020-08-28	0	19.30	19.22	19.32	18.90	19.32	691,491	13,208,704	19.102	12.80	12.75	12.82	12.54	12.82	1,042,234	12.673	7.46%
2020-08-27	0	17.96	17.96	18.00	17.92	18.80	194,000	3,496,720	18.024	11.92	11.92	11.94	11.89	12.47	292,402	11.959	-1.86%
2020-08-26	0	18.30	18.28	18.34	18.28	18.50	140,583	2,576,298	18.326	12.14	12.13	12.17	12.13	12.27	211,890	12.159	-1.08%
2020-08-25	0	18.50	18.50	18.54	18.24	18.62	181,000	3,351,360	18.516	12.27	12.27	12.30	12.10	12.35	272,808	12.285	-1.07%
2020-08-24	0	18.70	18.70	18.74	18.62	18.78	224,114	4,194,536	18.716	12.41	12.41	12.43	12.35	12.46	337,791	12.418	0.32%
2020-08-21	0	18.64	18.54	18.64	18.10	18.64	112,591	2,061,222	18.307	12.37	12.30	12.37	12.01	12.37	169,700	12.146	2.08%
2020-08-20	0	18.26	18.20	18.26	18.04	19.14	176,256	3,207,165	18.196	12.11	12.08	12.11	11.97	12.70	265,658	12.073	0.66%
2020-08-19	0	18.14	18.08	18.10	18.04	18.20	47,142	852,948	18.093	12.04	12.00	12.01	11.97	12.08	71,054	12.004	0.67%
2020-08-18	0	18.02	18.02	18.06	18.02	18.20	155,419	2,811,489	18.090	11.96	11.96	11.98	11.96	12.08	234,252	12.002	-0.66%
2020-08-17	0	18.14	18.14	18.16	18.04	18.22	294,849	5,356,010	18.165	12.04	12.04	12.05	11.97	12.09	444,404	12.052	0.00%
2020-08-14	0	18.14	18.08	18.14	18.06	18.14	111,000	2,010,060	18.109	12.04	12.00	12.04	11.98	12.04	167,302	12.015	0.00%
2020-08-13	0	18.14	18.00	18.14	18.00	18.26	123,711	2,243,760	18.137	12.04	11.94	12.04	11.94	12.11	186,461	12.033	-0.44%
2020-08-12	0	18.22	18.16	18.22	17.84	18.22	238,084	4,289,073	18.015	12.09	12.05	12.09	11.84	12.09	358,847	11.952	1.79%
2020-08-11	0	17.90	17.86	17.90	17.70	17.94	97,905	1,745,171	17.825	11.88	11.85	11.88	11.74	11.90	147,565	11.826	1.47%
2020-08-10	0	17.64	17.56	17.70	17.44	17.70	49,000	861,960	17.591	11.70	11.65	11.74	11.57	11.74	73,854	11.671	-0.34%
2020-08-07	0	17.70	17.70	17.76	17.38	17.78	97,228	1,707,725	17.564	11.74	11.74	11.78	11.53	11.80	146,545	11.653	1.03%
2020-08-06	0	17.52	17.52	17.60	17.30	17.86	126,378	2,210,048	17.488	11.62	11.62	11.68	11.48	11.85	190,480	11.603	-1.24%
2020-08-05	0	17.74	17.60	17.80	17.56	17.90	59,000	1,041,280	17.649	11.77	11.68	11.81	11.65	11.88	88,926	11.709	-0.22%
2020-08-04	0	17.78	17.76	17.78	17.46	17.98	120,205	2,114,448	17.590	11.80	11.78	11.80	11.58	11.93	181,176	11.671	1.48%
2020-08-03	0	17.52	17.50	17.52	17.42	17.60	85,273	1,492,341	17.501	11.62	11.61	11.62	11.56	11.68	128,526	11.611	-0.11%
2020-07-31	0	17.54	17.54	17.60	17.54	17.70	34,014	598,585	17.598	11.64	11.64	11.68	11.64	11.74	51,267	11.676	-0.79%
2020-07-30	0	17.68	17.66	17.68	17.66	17.76	66,989	1,185,425	17.696	11.73	11.72	11.73	11.72	11.78	100,968	11.741	0.57%
2020-07-29	0	17.58	17.56	17.58	17.32	17.70	68,431	1,200,510	17.543	11.66	11.65	11.66	11.49	11.74	103,141	11.639	0.11%
2020-07-28	0	17.56	17.56	17.58	17.48	17.64	185,135	3,251,070	17.561	11.65	11.65	11.66	11.60	11.70	279,040	11.651	-0.45%
2020-07-27	0	17.64	17.60	17.64	17.60	18.00	160,715	2,847,800	17.720	11.70	11.68	11.70	11.68	11.94	242,234	11.756	-1.89%
2020-07-24	0	17.98	17.98	18.00	17.98	18.46	197,000	3,551,900	18.030	11.93	11.93	11.94	11.93	12.25	296,924	11.962	-0.44%
2020-07-23	0	18.06	18.04	18.10	18.00	18.38	114,415	2,065,861	18.056	11.98	11.97	12.01	11.94	12.19	172,449	11.980	-0.33%
2020-07-22	0	18.12	18.12	18.14	18.02	18.22	125,990	2,284,594	18.133	12.02	12.02	12.04	11.96	12.09	189,896	12.031	0.11%
2020-07-21	0	18.10	18.08	18.10	18.04	18.26	220,844	4,008,425	18.150	12.01	12.00	12.01	11.97	12.11	332,862	12.042	-0.55%
2020-07-20	0	18.20	18.18	18.24	18.18	18.50	213,974	3,908,372	18.266	12.08	12.06	12.10	12.06	12.27	322,507	12.119	-1.09%
2020-07-17	0	18.40	18.40	18.44	18.38	18.60	158,223	2,919,625	18.453	12.21	12.21	12.23	12.19	12.34	238,478	12.243	-0.54%
2020-07-16	0	18.50	18.50	18.54	18.50	18.94	283,892	5,285,463	18.618	12.27	12.27	12.30	12.27	12.57	427,890	12.352	-2.01%
2020-07-15	0	18.88	18.88	18.90	18.76	19.32	247,434	4,661,262	18.838	12.53	12.53	12.54	12.45	12.82	372,939	12.499	-0.32%
2020-07-14	0	18.94	18.92	18.98	18.82	19.18	77,603	1,470,266	18.946	12.57	12.55	12.59	12.49	12.73	116,965	12.570	-1.35%
2020-07-13	0	19.20	19.18	19.20	19.18	19.48	101,254	1,950,306	19.262	12.74	12.73	12.74	12.73	12.92	152,613	12.779	-1.13%
2020-07-10	0	19.42	19.32	19.42	19.12	19.76	134,350	2,601,038	19.360	12.88	12.82	12.88	12.69	13.11	202,496	12.845	-0.92%
2020-07-09	0	19.60	19.60	19.68	19.50	19.78	328,107	6,425,689	19.584	13.00	13.00	13.06	12.94	13.12	494,532	12.993	-0.41%
2020-07-08	0	19.68	19.64	19.76	19.52	20.15	85,073	1,677,130	19.714	13.06	13.03	13.11	12.95	13.37	128,224	13.080	-1.20%
2020-07-07	0	19.92	19.86	20.00	19.88	20.50	404,288	8,184,868	20.245	13.22	13.18	13.27	13.19	13.60	609,354	13.432	-2.35%
2020-07-06	0	20.40	20.30	20.35	19.94	20.50	296,083	5,995,170	20.248	13.53	13.47	13.50	13.23	13.60	446,264	13.434	2.82%
2020-07-03	0	19.84	19.84	19.90	19.80	20.20	180,080	3,581,883	19.891	13.16	13.16	13.20	13.14	13.40	271,421	13.197	-1.05%
2020-07-02	0	20.05	20.05	20.15	19.50	20.30	322,169	6,446,412	20.009	13.30	13.30	13.37	12.94	13.47	485,582	13.276	2.82%
2020-06-30	0	19.50	19.50	19.52	19.44	19.60	150,237	2,931,748	19.514	12.94	12.94	12.95	12.90	13.00	226,441	12.947	0.72%
2020-06-29	0	19.36	19.36	19.38	19.10	19.58	309,087	5,982,730	19.356	12.84	12.84	12.86	12.67	12.99	465,864	12.842	0.10%
2020-06-26	0	19.34	19.32	19.36	19.18	19.42	156,627	3,023,121	19.301	12.83	12.82	12.84	12.73	12.88	236,072	12.806	-1.02%
2020-06-24	0	19.54	19.46	19.54	18.94	19.54	497,418	9,645,911	19.392	12.96	12.91	12.96	12.57	12.96	749,722	12.866	2.30%
2020-06-23	0	19.10	19.04	19.12	18.74	19.18	269,031	5,106,330	18.980	12.67	12.63	12.69	12.43	12.73	405,491	12.593	-0.52%
2020-06-22	0	19.20	19.20	19.22	19.12	19.46	171,581	3,294,472	19.201	12.74	12.74	12.75	12.69	12.91	258,611	12.739	-1.94%
2020-06-19	0	19.58	19.46	19.58	19.26	19.64	659,618	12,857,932	19.493	12.99	12.91	12.99	12.78	13.03	994,194	12.933	2.51%
2020-06-18	0	19.10	19.08	19.16	19.02	19.34	265,533	5,094,334	19.185	12.67	12.66	12.71	12.62	12.83	400,218	12.729	-0.83%
2020-06-17	0	19.26	19.22	19.26	19.10	19.28	84,358	1,619,908	19.203	12.78	12.75	12.78	12.67	12.79	127,147	12.740	0.63%
2020-06-16	0	19.14	19.12	19.20	19.14	19.50	160,195	3,080,288	19.228	12.70	12.69	12.74	12.70	12.94	241,450	12.757	0.63%
2020-06-15	0	19.02	18.96	19.02	18.94	19.40	241,157	4,598,381	19.068	12.62	12.58	12.62	12.57	12.87	363,478	12.651	-0.94%
2020-06-12	0	19.20	19.16	19.20	18.84	19.34	491,572	9,416,691	19.156	12.74	12.71	12.74	12.50	12.83	740,910	12.710	-0.72%
2020-06-11	0	19.34	19.32	19.34	19.18	19.50	407,914	7,893,520	19.351	12.83	12.82	12.83	12.73	12.94	614,819	12.839	-1.12%
2020-06-10	0	19.56	19.54	19.56	19.50	19.80	631,507	12,389,816	19.619	12.98	12.96	12.98	12.94	13.14	951,824	13.017	-0.51%
2020-06-09	0	19.66	19.66	19.72	19.40	19.80	1,161,869	22,778,348	19.605	13.04	13.04	13.08	12.87	13.14	1,751,200	13.007	1.34%
2020-06-08	0	19.40	19.30	19.40	19.24	19.58	1,464,360	28,319,228	19.339	12.87	12.80	12.87	12.77	12.99	2,207,123	12.831	1.89%
2020-06-05	0	19.04	19.00	19.18	18.64	19.20	1,910,523	36,049,846	18.869	12.63	12.61	12.73	12.37	12.74	2,879,591	12.519	1.60%
2020-06-04	0	18.74	18.68	18.74	18.54	18.86	389,853	7,291,900	18.704	12.43	12.39	12.43	12.30	12.51	587,597	12.410	0.43%
2020-06-03	0	18.66	18.66	18.72	18.62	19.00	306,621	5,754,666	18.768	12.38	12.38	12.42	12.35	12.61	462,147	12.452	-0.21%
2020-06-02	0	18.70	18.70	18.78	18.60	18.80	674,896	12,594,549	18.661	12.41	12.41	12.46	12.34	12.47	1,017,221	12.381	0.43%
2020-06-01	0	18.62	18.56	18.62	18.30	18.90	253,062	4,708,859	18.608	12.35	12.31	12.35	12.14	12.54	381,422	12.346	0.87%
2020-05-29	0	18.46	18.46	18.48	18.30	18.70	271,697	5,009,452	18.438	12.25	12.25	12.26	12.14	12.41	409,509	12.233	0.22%
2020-05-28	0	18.42	18.38	18.42	18.20	18.90	323,531	5,946,855	18.381	12.22	12.19	12.22	12.08	12.54	487,635	12.195	0.11%
2020-05-27	0	18.40	18.36	18.48	18.20	18.52	343,540	6,289,985	18.309	12.21	12.18	12.26	12.08	12.29	517,793	12.148	-0.22%
2020-05-26	0	18.44	18.42	18.44	18.22	18.48	1,806,021	33,107,531	18.332	12.23	12.22	12.23	12.09	12.26	2,722,083	12.163	-0.86%
2020-05-25	0	18.60	18.50	18.60	18.20	18.64	191,485	3,510,123	18.331	12.34	12.27	12.34	12.08	12.37	288,611	12.162	0.32%
2020-05-22	0	18.54	18.54	18.60	18.54	19.68	717,007	13,573,252	18.930	12.30	12.30	12.34	12.30	13.06	1,080,692	12.560	-7.53%
2020-05-21	0	20.05	20.05	20.15	19.88	20.50	121,782	2,454,352	20.154	13.30	13.30	13.37	13.19	13.60	183,553	13.371	-3.14%
2020-05-20	0	20.70	20.45	20.75	20.45	20.95	52,363	1,083,177	20.686	13.73	13.57	13.77	13.57	13.90	78,923	13.724	-0.48%
2020-05-19	0	20.80	20.75	20.95	20.60	20.95	87,186	1,810,418	20.765	13.80	13.77	13.90	13.67	13.90	131,409	13.777	1.46%
2020-05-18	0	20.50	20.15	20.50	20.05	20.50	97,210	1,964,292	20.207	13.60	13.37	13.60	13.30	13.60	146,518	13.407	2.24%
2020-05-15	0	20.05	20.05	20.15	20.00	20.45	166,397	3,341,497	20.081	13.30	13.30	13.37	13.27	13.57	250,798	13.323	-2.20%
2020-05-14	0	20.50	20.50	20.55	20.50	21.70	67,000	1,394,450	20.813	13.60	13.60	13.63	13.60	14.40	100,984	13.809	-2.38%
2020-05-13	0	21.00	21.00	21.15	21.00	21.55	120,440	2,549,304	21.167	13.93	13.93	14.03	13.93	14.30	181,530	14.043	-2.33%
2020-05-12	0	21.50	21.45	21.50	21.40	22.20	108,202	2,338,654	21.614	14.26	14.23	14.26	14.20	14.73	163,085	14.340	-2.27%
2020-05-11	0	22.00	21.90	22.05	21.90	22.25	68,294	1,505,062	22.038	14.60	14.53	14.63	14.53	14.76	102,935	14.622	0.23%
2020-05-08	0	21.95	21.90	22.00	21.65	22.10	154,067	3,385,774	21.976	14.56	14.53	14.60	14.36	14.66	232,214	14.580	0.46%
2020-05-07	0	22.85	22.75	22.85	22.65	22.90	283,456	6,462,664	22.800	14.50	14.43	14.50	14.37	14.53	446,785	14.465	1.11%
2020-05-06	0	22.60	22.55	22.65	22.45	22.70	316,631	7,154,703	22.596	14.34	14.31	14.37	14.24	14.40	499,076	14.336	1.12%
2020-05-05	0	22.35	22.30	22.35	22.05	22.45	186,227	4,153,362	22.303	14.18	14.15	14.18	13.99	14.24	293,532	14.150	0.45%
2020-05-04	0	22.25	22.25	22.30	22.15	22.65	217,035	4,838,574	22.294	14.12	14.12	14.15	14.05	14.37	342,092	14.144	-3.68%
2020-04-29	0	23.10	23.10	23.15	23.05	23.35	197,935	4,577,683	23.127	14.66	14.66	14.69	14.62	14.81	311,987	14.673	0.87%
2020-04-28	0	22.90	22.80	22.90	22.45	23.30	243,295	5,573,958	22.910	14.53	14.47	14.53	14.24	14.78	383,483	14.535	0.88%
2020-04-27	0	22.70	22.65	22.70	22.60	23.20	178,003	4,080,245	22.922	14.40	14.37	14.40	14.34	14.72	280,570	14.543	0.44%
2020-04-24	0	22.60	22.50	22.70	22.40	22.80	265,863	6,002,794	22.579	14.34	14.27	14.40	14.21	14.47	419,055	14.325	0.00%
2020-04-23	0	22.60	22.55	22.70	22.30	23.00	91,289	2,065,728	22.628	14.34	14.31	14.40	14.15	14.59	143,890	14.356	0.67%
2020-04-22	0	22.45	22.05	22.45	21.80	22.45	244,097	5,418,282	22.197	14.24	13.99	14.24	13.83	14.24	384,748	14.083	1.35%
2020-04-21	0	22.15	22.10	22.15	22.05	22.65	87,333	1,938,609	22.198	14.05	14.02	14.05	13.99	14.37	137,655	14.083	-1.12%
2020-04-20	0	22.40	22.40	22.80	22.40	23.00	254,000	5,790,050	22.795	14.21	14.21	14.47	14.21	14.59	400,357	14.462	-1.54%
2020-04-17	0	22.75	22.75	22.90	22.70	23.45	518,883	11,875,443	22.887	14.43	14.43	14.53	14.40	14.88	817,867	14.520	0.66%
2020-04-16	0	22.60	22.60	22.70	22.00	22.85	481,271	10,762,958	22.364	14.34	14.34	14.40	13.96	14.50	758,583	14.188	0.89%
2020-04-15	0	22.40	22.40	22.70	22.40	23.25	365,990	8,318,180	22.728	14.21	14.21	14.40	14.21	14.75	576,876	14.419	-2.40%
2020-04-14	0	22.95	22.95	23.05	21.70	23.80	1,146,933	26,490,688	23.097	14.56	14.56	14.62	13.77	15.10	1,807,804	14.654	6.99%
2020-04-09	0	21.45	21.45	21.75	20.50	21.55	534,571	11,134,340	20.829	13.61	13.61	13.80	13.01	13.67	842,595	13.214	6.45%
2020-04-08	0	20.15	20.15	20.20	19.90	20.35	296,398	5,962,099	20.115	12.78	12.78	12.82	12.63	12.91	467,185	12.762	1.26%
2020-04-07	0	19.90	19.88	20.00	19.74	20.40	478,386	9,524,706	19.910	12.63	12.61	12.69	12.52	12.94	754,036	12.632	0.71%
2020-04-06	0	19.76	19.68	19.76	19.30	19.86	439,006	8,594,795	19.578	12.54	12.49	12.54	12.24	12.60	691,965	12.421	1.86%
2020-04-03	0	19.40	19.40	19.50	19.38	19.60	162,144	3,150,962	19.433	12.31	12.31	12.37	12.30	12.43	255,573	12.329	0.00%
2020-04-02	0	19.40	19.40	19.42	19.24	19.76	411,558	7,971,494	19.369	12.31	12.31	12.32	12.21	12.54	648,701	12.288	-1.62%
2020-04-01	0	19.72	19.72	19.74	19.70	20.35	255,481	5,092,623	19.933	12.51	12.51	12.52	12.50	12.91	402,691	12.646	-3.33%
2020-03-31	0	20.40	20.40	20.50	20.20	20.65	233,406	4,756,841	20.380	12.94	12.94	13.01	12.82	13.10	367,896	12.930	0.74%
2020-03-30	0	20.25	20.15	20.25	20.20	20.75	90,019	1,827,916	20.306	12.85	12.78	12.85	12.82	13.16	141,889	12.883	-1.22%
2020-03-27	0	20.50	20.45	20.55	20.30	20.65	206,950	4,250,488	20.539	13.01	12.97	13.04	12.88	13.10	326,196	13.030	2.24%
2020-03-26	0	20.05	20.05	20.15	19.96	20.50	4,148,234	81,374,274	19.617	12.72	12.72	12.78	12.66	13.01	6,538,477	12.445	-1.47%
2020-03-25	0	20.35	20.35	20.55	19.80	20.75	200,656	4,053,480	20.201	12.91	12.91	13.04	12.56	13.16	316,275	12.816	4.36%
2020-03-24	0	19.50	19.50	19.56	19.34	19.60	239,619	4,656,800	19.434	12.37	12.37	12.41	12.27	12.43	377,689	12.330	0.93%
2020-03-23	0	19.32	19.32	19.36	19.26	19.88	349,820	6,831,057	19.527	12.26	12.26	12.28	12.22	12.61	551,389	12.389	-4.12%
2020-03-20	0	20.15	20.15	20.35	20.15	20.50	334,214	6,781,515	20.291	12.78	12.78	12.91	12.78	13.01	526,791	12.873	-0.25%
2020-03-19	0	20.20	20.15	20.20	19.84	20.80	550,812	11,107,018	20.165	12.82	12.78	12.82	12.59	13.20	868,194	12.793	-2.88%
2020-03-18	0	20.80	20.75	20.95	20.70	21.70	272,377	5,755,429	21.130	13.20	13.16	13.29	13.13	13.77	429,323	13.406	-2.35%
2020-03-17	0	21.30	20.95	21.30	20.75	21.30	532,424	11,153,005	20.948	13.51	13.29	13.51	13.16	13.51	839,211	13.290	0.95%
2020-03-16	0	21.10	21.05	21.30	20.95	21.45	310,603	6,579,784	21.184	13.39	13.35	13.51	13.29	13.61	489,575	13.440	-1.40%
2020-03-13	0	21.40	21.40	21.70	20.80	21.75	532,000	11,279,465	21.202	13.58	13.58	13.77	13.20	13.80	838,542	13.451	-2.73%
2020-03-12	0	22.00	22.00	22.05	21.80	22.30	192,624	4,231,109	21.966	13.96	13.96	13.99	13.83	14.15	303,615	13.936	-2.00%
2020-03-11	0	22.45	22.40	22.45	22.15	22.85	359,675	8,116,776	22.567	14.24	14.21	14.24	14.05	14.50	566,922	14.317	0.90%
2020-03-10	0	22.25	22.25	22.35	21.70	22.35	195,000	4,331,550	22.213	14.12	14.12	14.18	13.77	14.18	307,360	14.093	1.14%
2020-03-09	0	22.00	22.00	22.20	22.00	22.85	864,582	19,287,078	22.308	13.96	13.96	14.08	13.96	14.50	1,362,761	14.153	-4.56%
2020-03-06	0	23.05	23.05	23.25	22.80	23.15	636,910	14,636,747	22.981	14.62	14.62	14.75	14.47	14.69	1,003,902	14.580	-1.07%
2020-03-05	0	23.30	23.30	23.35	23.20	23.45	391,135	9,086,224	23.230	14.78	14.78	14.81	14.72	14.88	616,510	14.738	0.87%
2020-03-04	0	23.10	23.10	23.25	22.95	23.10	144,715	3,330,493	23.014	14.66	14.66	14.75	14.56	14.66	228,101	14.601	0.65%
2020-03-03	0	22.95	22.95	23.25	22.95	23.75	435,623	10,066,372	23.108	14.56	14.56	14.75	14.56	15.07	686,632	14.661	-1.50%
2020-03-02	0	23.30	23.25	23.35	22.80	23.45	1,061,823	24,666,861	23.231	14.78	14.75	14.81	14.47	14.88	1,673,653	14.738	0.87%
2020-02-28	0	23.10	23.05	23.10	22.65	23.10	503,171	11,488,314	22.832	14.66	14.62	14.66	14.37	14.66	793,102	14.485	-0.86%
2020-02-27	0	23.30	23.30	23.35	23.10	23.65	354,920	8,278,003	23.324	14.78	14.78	14.81	14.66	15.00	559,428	14.797	-0.64%
2020-02-26	0	23.45	23.35	23.45	22.65	23.75	446,663	10,374,000	23.226	14.88	14.81	14.88	14.37	15.07	704,034	14.735	0.43%
2020-02-25	0	23.35	23.35	23.70	23.25	23.55	191,361	4,471,756	23.368	14.81	14.81	15.04	14.75	14.94	301,625	14.826	-0.64%
2020-02-24	0	23.50	23.55	23.60	23.45	23.90	147,278	3,472,105	23.575	14.91	14.94	14.97	14.88	15.16	232,141	14.957	-1.67%
2020-02-21	0	23.90	23.90	23.95	23.90	24.35	85,295	2,054,061	24.082	15.16	15.16	15.19	15.16	15.45	134,443	15.278	-1.44%
2020-02-20	0	24.25	24.20	24.25	24.10	24.35	87,000	2,106,450	24.212	15.39	15.35	15.39	15.29	15.45	137,130	15.361	0.21%
2020-02-19	0	24.20	24.15	24.20	24.10	24.25	88,639	2,143,596	24.183	15.35	15.32	15.35	15.29	15.39	139,713	15.343	0.62%
2020-02-18	0	24.05	24.00	24.05	23.95	24.40	45,000	1,081,950	24.043	15.26	15.23	15.26	15.19	15.48	70,929	15.254	-0.41%
2020-02-17	0	24.15	24.00	24.15	24.05	24.30	138,029	3,344,447	24.230	15.32	15.23	15.32	15.26	15.42	217,562	15.372	0.62%
2020-02-14	0	24.00	24.00	24.05	23.75	24.15	95,151	2,283,898	24.003	15.23	15.23	15.26	15.07	15.32	149,978	15.228	1.48%
2020-02-13	0	23.65	23.65	23.80	23.65	23.85	58,329	1,385,843	23.759	15.00	15.00	15.10	15.00	15.13	91,939	15.074	-0.63%
2020-02-12	0	23.80	23.80	23.95	23.80	24.35	210,669	5,039,949	23.924	15.10	15.10	15.19	15.10	15.45	332,058	15.178	-1.45%
2020-02-11	0	24.15	23.90	24.15	23.90	24.25	80,581	1,937,585	24.045	15.32	15.16	15.32	15.16	15.39	127,012	15.255	1.26%
2020-02-10	0	23.85	23.80	23.85	23.70	24.15	101,796	2,430,054	23.872	15.13	15.10	15.13	15.04	15.32	160,452	15.145	-1.45%
2020-02-07	0	24.20	24.20	24.35	24.10	24.75	147,652	3,591,308	24.323	15.35	15.35	15.45	15.29	15.70	232,730	15.431	0.62%
2020-02-06	0	24.05	24.00	24.30	23.80	24.25	104,482	2,508,771	24.012	15.26	15.23	15.42	15.10	15.39	164,685	15.234	2.12%
2020-02-05	0	23.55	23.55	23.80	23.40	24.00	42,179	998,524	23.673	14.94	14.94	15.10	14.85	15.23	66,483	15.019	-0.84%
2020-02-04	0	23.75	23.75	23.80	23.40	23.80	74,823	1,761,508	23.542	15.07	15.07	15.10	14.85	15.10	117,937	14.936	1.93%
2020-02-03	0	23.30	23.30	23.35	23.25	24.25	153,554	3,604,618	23.475	14.78	14.78	14.81	14.75	15.39	242,033	14.893	-2.10%
2020-01-31	0	23.80	23.80	24.00	23.80	24.10	108,844	2,609,288	23.973	15.10	15.10	15.23	15.10	15.29	171,561	15.209	0.00%
2020-01-30	0	23.80	23.80	23.90	23.80	24.15	388,139	9,319,665	24.011	15.10	15.10	15.16	15.10	15.32	611,788	15.233	-0.83%
2020-01-29	0	24.00	24.00	24.20	23.95	24.80	481,144	11,622,321	24.156	15.23	15.23	15.35	15.19	15.73	758,383	15.325	-3.81%
2020-01-24	0	24.95	24.95	25.00	24.85	25.30	234,000	5,838,900	24.953	15.83	15.83	15.86	15.77	16.05	368,833	15.831	-1.19%
2020-01-23	0	25.25	25.25	25.35	25.25	25.65	532,500	13,533,850	25.416	16.02	16.02	16.08	16.02	16.27	839,330	16.125	-1.94%
2020-01-22	0	25.75	25.75	25.85	25.60	26.15	478,584	12,343,930	25.793	16.34	16.34	16.40	16.24	16.59	754,348	16.364	-1.34%
2020-01-21	0	26.10	26.00	26.10	26.00	27.00	240,050	6,280,530	26.163	16.56	16.50	16.56	16.50	17.13	378,369	16.599	-2.61%
2020-01-20	0	26.80	26.80	26.90	26.60	27.00	182,003	4,876,281	26.792	17.00	17.00	17.07	16.88	17.13	286,874	16.998	0.00%
2020-01-17	0	26.80	26.70	26.85	26.65	26.95	113,823	3,048,073	26.779	17.00	16.94	17.03	16.91	17.10	179,409	16.990	1.32%
2020-01-16	0	26.45	26.35	26.40	26.40	26.80	420,000	11,116,720	26.468	16.78	16.72	16.75	16.75	17.00	662,007	16.792	0.19%
2020-01-15	0	26.40	26.40	26.50	26.25	26.55	84,743	2,236,841	26.396	16.75	16.75	16.81	16.65	16.84	133,573	16.746	-0.56%
2020-01-14	0	26.55	26.50	26.55	26.30	26.75	248,248	6,592,720	26.557	16.84	16.81	16.84	16.69	16.97	391,290	16.849	0.00%
2020-01-13	0	26.55	26.55	26.60	26.25	26.65	85,352	2,260,602	26.486	16.84	16.84	16.88	16.65	16.91	134,532	16.803	1.34%
2020-01-10	0	26.20	26.20	26.25	26.05	26.40	36,721	962,671	26.216	16.62	16.62	16.65	16.53	16.75	57,880	16.632	-0.19%
2020-01-09	0	26.25	26.20	26.35	26.05	26.40	35,280	926,238	26.254	16.65	16.62	16.72	16.53	16.75	55,609	16.656	0.96%
2020-01-08	0	26.00	26.00	26.35	25.95	26.55	136,818	3,588,144	26.226	16.50	16.50	16.72	16.46	16.84	215,654	16.638	-0.95%
2020-01-07	0	26.25	26.20	26.40	26.25	26.50	126,838	3,348,046	26.396	16.65	16.62	16.75	16.65	16.81	199,923	16.747	-0.38%
2020-01-06	0	26.35	26.25	26.60	26.30	26.90	79,873	2,119,994	26.542	16.72	16.65	16.88	16.69	17.07	125,896	16.839	-1.31%
2020-01-03	0	26.70	26.70	26.85	26.70	27.00	67,108	1,800,560	26.831	16.94	16.94	17.03	16.94	17.13	105,776	17.022	0.75%
2020-01-02	0	26.50	26.50	26.60	26.30	26.60	64,000	1,694,250	26.473	16.81	16.81	16.88	16.69	16.88	100,877	16.795	0.95%
2019-12-31	0	26.25	26.05	26.25	25.85	26.50	147,000	3,827,250	26.036	16.65	16.53	16.65	16.40	16.81	231,702	16.518	-0.19%
2019-12-30	0	26.30	26.30	26.45	26.25	26.75	355,200	9,375,059	26.394	16.69	16.69	16.78	16.65	16.97	559,869	16.745	-1.68%
2019-12-27	0	26.75	26.75	26.85	26.60	26.80	335,000	8,940,300	26.687	16.97	16.97	17.03	16.88	17.00	528,029	16.931	0.38%
2019-12-24	0	26.65	26.65	26.80	26.65	26.75	90,014	2,404,453	26.712	16.91	16.91	17.00	16.91	16.97	141,881	16.947	0.38%
2019-12-23	0	26.55	26.50	26.75	26.50	26.85	306,489	8,155,743	26.610	16.84	16.81	16.97	16.81	17.03	483,090	16.882	-0.75%
2019-12-20	0	26.75	26.50	26.75	26.30	27.30	686,444	18,389,455	26.789	16.97	16.81	16.97	16.69	17.32	1,081,978	16.996	-1.65%
2019-12-19	0	27.20	27.00	27.20	26.95	27.20	197,704	5,342,652	27.023	17.26	17.13	17.26	17.10	17.26	311,623	17.145	0.74%
2019-12-18	0	27.00	27.00	27.05	26.80	27.40	181,683	4,917,893	27.069	17.13	17.13	17.16	17.00	17.38	286,370	17.173	-0.37%
2019-12-17	0	27.10	27.05	27.10	27.10	27.35	54,918	1,495,911	27.239	17.19	17.16	17.19	17.19	17.35	86,562	17.281	-0.37%
2019-12-16	0	27.20	27.10	27.20	27.10	27.30	76,425	2,077,252	27.180	17.26	17.19	17.26	17.19	17.32	120,462	17.244	0.00%
2019-12-13	0	27.20	27.10	27.20	27.00	27.20	142,091	3,854,142	27.124	17.26	17.19	17.26	17.13	17.26	223,965	17.209	0.74%
2019-12-12	0	27.00	26.80	27.00	26.80	27.20	74,109	1,998,709	26.970	17.13	17.00	17.13	17.00	17.26	116,811	17.111	-0.18%
2019-12-11	0	27.05	27.00	27.10	26.75	27.20	186,499	5,035,673	27.001	17.16	17.13	17.19	16.97	17.26	293,961	17.130	1.69%
2019-12-10	0	26.60	26.55	26.80	26.40	26.90	62,036	1,651,357	26.619	16.88	16.84	17.00	16.75	17.07	97,782	16.888	0.76%
2019-12-09	0	26.40	26.40	26.75	26.40	26.85	58,773	1,568,866	26.694	16.75	16.75	16.97	16.75	17.03	92,638	16.935	-0.38%
2019-12-06	0	26.50	26.50	26.60	26.35	26.60	118,083	3,132,563	26.528	16.81	16.81	16.88	16.72	16.88	186,123	16.831	0.76%
2019-12-05	0	26.30	26.30	26.35	26.10	26.55	178,252	4,684,410	26.280	16.69	16.69	16.72	16.56	16.84	280,962	16.673	1.74%
2019-12-04	0	25.85	25.85	25.95	25.70	26.25	419,062	10,831,583	25.847	16.40	16.40	16.46	16.30	16.65	660,529	16.398	-0.96%
2019-12-03	0	26.10	26.05	26.30	26.05	26.45	72,566	1,898,235	26.159	16.56	16.53	16.69	16.53	16.78	114,379	16.596	0.00%
2019-12-02	0	26.10	26.00	26.20	26.00	26.60	143,077	3,762,094	26.294	16.56	16.50	16.62	16.50	16.88	225,519	16.682	-0.57%
2019-11-29	0	26.25	26.25	26.40	26.10	26.55	104,758	2,747,974	26.232	16.65	16.65	16.75	16.56	16.84	165,120	16.642	-0.94%
2019-11-28	0	26.50	26.50	26.65	26.25	26.55	93,366	2,470,123	26.456	16.81	16.81	16.91	16.65	16.84	147,164	16.785	0.57%
2019-11-27	0	26.35	26.30	26.65	26.30	26.60	116,000	3,064,100	26.415	16.72	16.69	16.91	16.69	16.88	182,840	16.758	0.19%
2019-11-26	0	26.30	26.30	26.80	26.25	27.15	169,121	4,509,363	26.664	16.69	16.69	17.00	16.65	17.22	266,570	16.916	-2.41%
2019-11-25	0	26.95	26.90	27.00	26.20	27.25	564,037	14,942,778	26.493	17.10	17.07	17.13	16.62	17.29	889,039	16.808	3.06%
2019-11-22	0	26.15	26.15	26.20	26.15	26.35	103,275	2,711,106	26.251	16.59	16.59	16.62	16.59	16.72	162,783	16.655	-0.19%
2019-11-21	0	26.20	26.20	26.40	26.10	27.00	179,180	4,715,506	26.317	16.62	16.62	16.75	16.56	17.13	282,425	16.696	-2.24%
2019-11-20	0	26.80	26.80	26.85	26.45	26.80	228,892	6,103,305	26.665	17.00	17.00	17.03	16.78	17.00	360,781	16.917	1.32%
2019-11-19	0	26.45	26.45	26.75	26.00	26.70	142,014	3,753,866	26.433	16.78	16.78	16.97	16.50	16.94	223,844	16.770	1.15%
2019-11-18	0	26.15	26.15	26.20	26.15	26.45	117,707	3,096,596	26.308	16.59	16.59	16.62	16.59	16.78	185,531	16.690	0.97%
2019-11-15	0	25.90	25.85	25.90	25.75	26.10	141,597	3,671,972	25.933	16.43	16.40	16.43	16.34	16.56	223,186	16.453	0.19%
2019-11-14	0	25.85	25.85	26.10	25.75	26.05	215,503	5,589,352	25.936	16.40	16.40	16.56	16.34	16.53	339,677	16.455	-0.39%
2019-11-13	0	25.95	25.90	26.00	25.65	26.45	168,627	4,369,089	25.910	16.46	16.43	16.50	16.27	16.78	265,791	16.438	-1.14%
2019-11-12	0	26.25	26.25	26.50	26.05	26.40	115,735	3,032,057	26.198	16.65	16.65	16.81	16.53	16.75	182,422	16.621	-0.19%
2019-11-11	0	26.30	26.25	26.40	26.30	27.20	273,000	7,238,750	26.516	16.69	16.65	16.75	16.69	17.26	430,305	16.822	-1.87%
2019-11-08	0	26.80	26.80	26.90	26.80	27.60	140,000	3,777,800	26.984	17.00	17.00	17.07	17.00	17.51	220,669	17.120	-1.11%
2019-11-07	0	27.10	27.00	27.15	26.65	27.20	226,074	6,099,964	26.982	17.19	17.13	17.22	16.91	17.26	356,340	17.118	0.93%
2019-11-06	0	26.85	26.85	26.95	26.65	27.00	151,162	4,060,978	26.865	17.03	17.03	17.10	16.91	17.13	238,263	17.044	0.75%
2019-11-05	0	26.65	26.65	26.75	26.65	27.00	158,809	4,255,607	26.797	16.91	16.91	16.97	16.91	17.13	250,316	17.001	0.19%
2019-11-04	0	26.60	26.55	26.75	26.50	26.80	194,030	5,163,889	26.614	16.88	16.84	16.97	16.81	17.00	305,832	16.885	0.57%
2019-11-01	0	26.45	26.45	26.50	26.30	26.65	119,000	3,150,600	26.476	16.78	16.78	16.81	16.69	16.91	187,569	16.797	-0.19%
2019-10-31	0	26.50	26.45	26.50	26.30	26.55	136,137	3,595,287	26.409	16.81	16.78	16.81	16.69	16.84	214,580	16.755	0.76%
2019-10-30	0	26.30	26.25	26.35	26.15	26.50	79,925	2,103,262	26.315	16.69	16.65	16.72	16.59	16.81	125,978	16.695	-0.57%
2019-10-29	0	26.45	26.45	26.90	26.45	27.55	181,970	4,860,643	26.711	16.78	16.78	17.07	16.78	17.48	286,822	16.947	-1.67%
2019-10-28	0	26.90	26.90	27.05	26.00	27.20	543,587	14,438,644	26.562	17.07	17.07	17.16	16.50	17.26	856,806	16.852	3.26%
2019-10-25	0	26.05	26.00	26.05	25.50	26.25	233,639	6,000,040	25.681	16.53	16.50	16.53	16.18	16.65	368,264	16.293	1.56%
2019-10-24	0	25.65	25.65	25.70	25.65	26.15	304,768	7,846,315	25.745	16.27	16.27	16.30	16.27	16.59	480,378	16.334	0.20%
2019-10-23	0	25.60	25.60	25.75	25.60	26.20	297,823	7,672,812	25.763	16.24	16.24	16.34	16.24	16.62	469,431	16.345	-1.73%
2019-10-22	0	26.05	26.05	26.10	26.00	26.35	150,971	3,945,943	26.137	16.53	16.53	16.56	16.50	16.72	237,962	16.582	-0.95%
2019-10-21	0	26.30	26.30	26.35	26.30	26.60	70,634	1,867,437	26.438	16.69	16.69	16.72	16.69	16.88	111,334	16.773	-0.19%
2019-10-18	0	26.35	26.35	26.40	26.30	26.60	78,170	2,065,084	26.418	16.72	16.72	16.75	16.69	16.88	123,212	16.760	-0.57%
2019-10-17	0	26.50	26.50	26.60	26.35	26.80	117,804	3,129,025	26.561	16.81	16.81	16.88	16.72	17.00	185,684	16.851	0.00%
2019-10-16	0	26.50	26.40	26.50	26.10	26.55	127,014	3,351,465	26.387	16.81	16.75	16.81	16.56	16.84	200,200	16.741	0.95%
2019-10-15	0	26.25	26.20	26.30	25.90	26.65	109,620	2,862,268	26.111	16.65	16.62	16.69	16.43	16.91	172,784	16.566	-0.38%
2019-10-14	0	26.35	26.25	26.35	26.20	26.45	126,594	3,322,385	26.244	16.72	16.65	16.72	16.62	16.78	199,538	16.650	1.15%
2019-10-11	0	26.05	25.95	26.05	25.70	26.25	346,216	8,990,090	25.967	16.53	16.46	16.53	16.30	16.65	545,708	16.474	1.36%
2019-10-10	0	25.70	25.70	25.75	25.65	25.95	250,000	6,443,700	25.775	16.30	16.30	16.34	16.27	16.46	394,052	16.352	-0.39%
2019-10-09	0	25.80	25.80	25.85	25.70	26.35	314,585	8,130,805	25.846	16.37	16.37	16.40	16.30	16.72	495,851	16.398	-1.15%
2019-10-08	0	26.10	26.10	26.30	26.10	26.65	215,593	5,667,095	26.286	16.56	16.56	16.69	16.56	16.91	339,819	16.677	-1.51%
2019-10-04	0	26.50	26.30	26.50	26.20	26.95	298,170	7,894,439	26.476	16.81	16.69	16.81	16.62	17.10	469,978	16.797	0.00%
2019-10-03	0	26.50	26.35	26.55	25.85	26.55	229,921	6,017,228	26.171	16.81	16.72	16.84	16.40	16.84	362,403	16.604	0.57%
2019-10-02	0	26.35	26.30	26.35	26.05	26.90	297,018	7,836,308	26.383	16.72	16.69	16.72	16.53	17.07	468,162	16.738	-1.68%
2019-09-30	0	26.80	26.65	26.80	26.40	26.80	128,631	3,427,474	26.646	17.00	16.91	17.00	16.75	17.00	202,749	16.905	0.94%
2019-09-27	0	26.55	26.40	26.60	26.05	26.55	275,112	7,245,878	26.338	16.84	16.75	16.88	16.53	16.84	433,634	16.710	0.57%
2019-09-26	0	26.40	26.40	26.45	26.40	27.00	215,649	5,734,878	26.594	16.75	16.75	16.78	16.75	17.13	339,908	16.872	-1.38%
2019-09-25	0	27.10	27.10	27.30	26.85	27.40	417,250	11,328,450	27.150	16.98	16.98	17.11	16.83	17.17	665,780	17.015	0.00%
2019-09-24	0	27.10	27.05	27.15	26.70	27.55	715,417	19,411,534	27.133	16.98	16.95	17.02	16.73	17.27	1,141,546	17.005	1.50%
2019-09-23	0	26.70	26.70	26.80	26.55	26.90	2,394,259	63,832,596	26.661	16.73	16.73	16.80	16.64	16.86	3,820,370	16.708	0.19%
2019-09-20	0	26.65	26.60	26.90	26.55	28.05	8,623,208	231,726,564	26.872	16.70	16.67	16.86	16.64	17.58	13,759,516	16.841	-0.37%
2019-09-19	0	26.75	26.70	26.85	26.70	27.05	516,644	13,856,895	26.821	16.76	16.73	16.83	16.73	16.95	824,377	16.809	-0.37%
2019-09-18	0	26.85	26.80	26.85	26.85	27.30	992,010	26,698,267	26.913	16.83	16.80	16.83	16.83	17.11	1,582,889	16.867	0.19%
2019-09-17	0	26.80	26.80	26.90	26.80	27.75	620,420	16,856,661	27.170	16.80	16.80	16.86	16.80	17.39	989,966	17.028	-3.25%
2019-09-16	0	27.70	27.70	27.75	27.45	28.45	433,000	11,982,100	27.672	17.36	17.36	17.39	17.20	17.83	690,911	17.342	-1.77%
2019-09-13	0	28.20	28.15	28.20	28.10	28.40	567,401	15,978,802	28.161	17.67	17.64	17.67	17.61	17.80	905,366	17.649	0.71%
2019-09-12	0	28.00	27.90	28.00	27.85	28.05	395,271	11,045,928	27.945	17.55	17.49	17.55	17.45	17.58	630,709	17.514	0.54%
2019-09-11	0	27.85	27.85	27.90	27.65	28.20	694,661	19,356,329	27.864	17.45	17.45	17.49	17.33	17.67	1,108,427	17.463	0.54%
2019-09-10	0	27.70	27.65	27.70	27.40	28.45	397,239	10,973,314	27.624	17.36	17.33	17.36	17.17	17.83	633,850	17.312	-1.25%
2019-09-09	0	28.05	27.95	28.05	27.95	29.00	264,126	7,450,103	28.207	17.58	17.52	17.58	17.52	18.17	421,449	17.677	-3.11%
2019-09-06	0	28.95	28.70	28.95	28.70	29.20	441,237	12,761,685	28.923	18.14	17.99	18.14	17.99	18.30	704,054	18.126	0.87%
2019-09-05	0	28.70	28.65	28.75	28.05	29.00	530,000	15,096,800	28.485	17.99	17.96	18.02	17.58	18.17	845,688	17.852	1.77%
2019-09-04	0	28.20	28.00	28.20	26.80	28.25	823,039	22,711,603	27.595	17.67	17.55	17.67	16.80	17.70	1,313,272	17.294	6.02%
2019-09-03	0	26.60	26.50	26.65	26.50	28.55	769,102	21,217,957	27.588	16.67	16.61	16.70	16.61	17.89	1,227,208	17.290	-6.01%
2019-09-02	0	28.30	28.30	28.35	28.30	28.85	247,471	7,079,902	28.609	17.74	17.74	17.77	17.74	18.08	394,874	17.930	-2.41%
2019-08-30	0	29.00	28.65	28.95	28.45	29.05	213,227	6,172,958	28.950	18.17	17.96	18.14	17.83	18.21	340,233	18.143	1.05%
2019-08-29	0	28.70	28.55	28.70	28.65	28.95	42,383	1,223,613	28.870	17.99	17.89	17.99	17.96	18.14	67,628	18.093	-0.69%
2019-08-28	0	28.90	28.85	28.95	28.50	28.95	111,726	3,224,175	28.858	18.11	18.08	18.14	17.86	18.14	178,274	18.085	1.58%
2019-08-27	0	28.45	28.40	28.45	28.40	28.75	375,723	10,703,715	28.488	17.83	17.80	17.83	17.80	18.02	599,518	17.854	-0.52%
2019-08-26	0	28.60	28.55	28.60	28.40	29.90	559,000	16,092,400	28.788	17.92	17.89	17.92	17.80	18.74	891,961	18.042	-4.35%
2019-08-23	0	29.90	29.80	29.90	29.60	30.30	80,057	2,391,736	29.875	18.74	18.68	18.74	18.55	18.99	127,742	18.723	-1.32%
2019-08-22	0	30.30	30.15	30.30	29.90	30.50	304,812	9,211,936	30.222	18.99	18.90	18.99	18.74	19.11	486,370	18.940	0.00%
2019-08-21	0	30.30	30.15	30.30	29.85	30.30	203,990	6,169,101	30.242	18.99	18.90	18.99	18.71	18.99	325,494	18.953	0.33%
2019-08-20	0	30.20	30.20	30.35	30.00	30.50	242,000	7,311,550	30.213	18.93	18.93	19.02	18.80	19.11	386,144	18.935	0.17%
2019-08-19	0	30.15	30.05	30.10	29.90	30.40	296,183	8,903,321	30.060	18.90	18.83	18.86	18.74	19.05	472,601	18.839	1.86%
2019-08-16	0	29.60	29.60	29.65	29.05	29.90	290,334	8,613,153	29.666	18.55	18.55	18.58	18.21	18.74	463,268	18.592	1.89%
2019-08-15	0	29.05	29.00	29.05	29.00	29.05	123,000	3,567,550	29.004	18.21	18.17	18.21	18.17	18.21	196,263	18.177	0.00%
2019-08-14	0	29.05	29.00	29.05	28.95	29.30	276,982	8,045,246	29.046	18.21	18.17	18.21	18.14	18.36	441,963	18.203	0.00%
2019-08-13	0	29.05	29.00	29.05	28.50	29.10	401,491	11,574,600	28.829	18.21	18.17	18.21	17.86	18.24	640,634	18.067	-1.86%
2019-08-12	0	29.60	29.50	29.60	29.50	29.80	174,044	5,150,637	29.594	18.55	18.49	18.55	18.49	18.68	277,711	18.547	-0.67%
2019-08-09	0	29.80	29.65	29.70	29.60	30.00	124,688	3,707,752	29.736	18.68	18.58	18.61	18.55	18.80	198,957	18.636	-0.17%
2019-08-08	0	29.85	29.85	30.05	29.50	30.10	195,478	5,834,157	29.846	18.71	18.71	18.83	18.49	18.86	311,912	18.704	1.02%
2019-08-07	0	29.55	29.55	29.75	29.00	29.70	265,643	7,794,022	29.340	18.52	18.52	18.64	18.17	18.61	423,870	18.388	1.55%
2019-08-06	0	29.10	29.00	29.15	28.80	29.40	696,566	20,258,680	29.084	18.24	18.17	18.27	18.05	18.43	1,111,467	18.227	-1.69%
2019-08-05	0	29.60	29.60	29.65	29.60	30.40	185,336	5,523,912	29.805	18.55	18.55	18.58	18.55	19.05	295,729	18.679	-2.31%
2019-08-02	0	30.30	30.30	30.35	30.10	31.00	172,450	5,242,806	30.402	18.99	18.99	19.02	18.86	19.43	275,168	19.053	-2.57%
2019-08-01	0	31.10	31.05	31.15	31.05	32.25	146,220	4,576,164	31.296	19.49	19.46	19.52	19.46	20.21	233,314	19.614	-2.20%
2019-07-31	0	31.80	31.75	31.85	31.70	32.20	379,882	12,159,524	32.009	19.93	19.90	19.96	19.87	20.18	606,154	20.060	-0.93%
2019-07-30	0	32.10	32.05	32.10	32.00	32.30	143,108	4,587,481	32.056	20.12	20.09	20.12	20.05	20.24	228,349	20.090	-0.62%
2019-07-29	0	32.30	32.25	32.30	32.25	33.30	180,825	5,873,682	32.483	20.24	20.21	20.24	20.21	20.87	288,531	20.357	-3.00%
2019-07-26	0	33.30	33.10	33.30	33.05	33.50	90,091	2,989,036	33.178	20.87	20.74	20.87	20.71	20.99	143,753	20.793	0.15%
2019-07-25	0	33.25	33.20	33.30	33.20	33.65	73,127	2,434,404	33.290	20.84	20.81	20.87	20.81	21.09	116,684	20.863	-0.45%
2019-07-24	0	33.40	33.35	33.45	33.40	33.65	83,690	2,805,539	33.523	20.93	20.90	20.96	20.93	21.09	133,539	21.009	-0.60%
2019-07-23	0	33.60	33.60	33.70	33.55	33.85	118,965	4,000,567	33.628	21.06	21.06	21.12	21.03	21.21	189,825	21.075	-0.30%
2019-07-22	0	33.70	33.65	33.70	33.55	34.50	125,177	4,233,682	33.822	21.12	21.09	21.12	21.03	21.62	199,737	21.196	-1.46%
2019-07-19	0	34.20	34.15	34.20	33.75	34.35	1,111,639	37,536,841	33.767	21.43	21.40	21.43	21.15	21.53	1,773,773	21.162	1.94%
2019-07-18	0	33.55	33.55	33.65	33.40	33.90	113,815	3,823,257	33.592	21.03	21.03	21.09	20.93	21.25	181,608	21.052	0.15%
2019-07-17	0	33.50	33.45	33.55	33.45	33.90	132,023	4,434,326	33.588	20.99	20.96	21.03	20.96	21.25	210,661	21.050	-0.59%
2019-07-16	0	33.70	33.60	33.70	33.50	33.75	179,088	6,015,599	33.590	21.12	21.06	21.12	20.99	21.15	285,760	21.051	0.30%
2019-07-15	0	33.60	33.60	33.75	33.55	33.80	75,829	2,553,428	33.674	21.06	21.06	21.15	21.03	21.18	120,996	21.103	0.45%
2019-07-12	0	33.45	33.40	33.50	33.40	33.80	163,557	5,482,236	33.519	20.96	20.93	20.99	20.93	21.18	260,978	21.007	0.00%
2019-07-11	0	33.45	33.45	33.50	33.45	33.70	78,657	2,638,320	33.542	20.96	20.96	20.99	20.96	21.12	125,508	21.021	-0.30%
2019-07-10	0	33.55	33.45	33.55	33.35	33.70	63,993	2,147,199	33.554	21.03	20.96	21.03	20.90	21.12	102,110	21.028	1.05%
2019-07-09	0	33.20	33.20	33.35	33.05	33.55	62,000	2,060,750	33.238	20.81	20.81	20.90	20.71	21.03	98,930	20.830	-0.15%
2019-07-08	0	33.25	33.20	33.25	33.20	33.70	123,000	4,101,650	33.347	20.84	20.81	20.84	20.81	21.12	196,263	20.899	-1.19%
2019-07-05	0	33.65	33.65	33.70	33.55	33.75	18,996	640,111	33.697	21.09	21.09	21.12	21.03	21.15	30,311	21.118	0.00%
2019-07-04	0	33.65	33.65	33.70	33.40	33.80	72,235	2,434,519	33.703	21.09	21.09	21.12	20.93	21.18	115,261	21.122	0.75%
2019-07-03	0	33.40	33.40	33.55	33.30	33.75	76,469	2,557,792	33.449	20.93	20.93	21.03	20.87	21.15	122,017	20.963	-0.15%
2019-07-02	0	33.45	33.45	33.50	33.45	33.80	98,000	3,294,050	33.613	20.96	20.96	20.99	20.96	21.18	156,372	21.065	0.15%
2019-06-28	0	33.40	33.35	33.55	33.35	33.60	66,000	2,206,200	33.427	20.93	20.90	21.03	20.90	21.06	105,312	20.949	0.00%
2019-06-27	0	33.40	33.35	33.65	33.15	33.85	223,288	7,458,576	33.403	20.93	20.90	21.09	20.78	21.21	356,287	20.934	-0.30%
2019-06-26	0	33.50	33.50	33.60	33.50	34.00	94,000	3,164,200	33.662	20.99	20.99	21.06	20.99	21.31	149,990	21.096	-0.45%
2019-06-25	0	33.65	33.65	33.70	33.60	33.90	38,000	1,282,850	33.759	21.09	21.09	21.12	21.06	21.25	60,634	21.157	-1.03%
2019-06-24	0	34.00	34.00	34.05	33.65	34.10	81,191	2,751,451	33.889	21.31	21.31	21.34	21.09	21.37	129,551	21.238	-0.15%
2019-06-21	0	34.05	33.90	34.20	33.85	34.20	79,699	2,711,616	34.023	21.34	21.25	21.43	21.21	21.43	127,171	21.323	0.15%
2019-06-20	0	34.00	33.95	34.25	33.75	34.15	154,805	5,258,127	33.966	21.31	21.28	21.46	21.15	21.40	247,013	21.287	0.15%
2019-06-19	0	33.95	33.90	34.00	33.85	34.30	132,679	4,508,300	33.979	21.28	21.25	21.31	21.21	21.50	211,708	21.295	1.04%
2019-06-18	0	33.60	33.60	33.65	33.50	34.30	204,340	6,915,062	33.841	21.06	21.06	21.09	20.99	21.50	326,053	21.208	-1.32%
2019-06-17	0	34.05	34.05	34.30	34.00	34.30	40,174	1,371,100	34.129	21.34	21.34	21.50	21.31	21.50	64,103	21.389	0.00%
2019-06-14	0	34.05	34.00	34.05	34.00	34.10	87,000	2,959,850	34.021	21.34	21.31	21.34	21.31	21.37	138,820	21.321	1.64%
2019-06-13	0	33.50	33.45	33.65	33.40	33.75	60,259	2,016,396	33.462	20.99	20.96	21.09	20.93	21.15	96,152	20.971	-1.18%
2019-06-12	0	33.90	33.80	34.00	33.80	34.90	171,218	5,871,326	34.292	21.25	21.18	21.31	21.18	21.87	273,202	21.491	-1.60%
2019-06-11	0	34.45	34.40	34.60	34.40	34.80	272,321	9,413,859	34.569	21.59	21.56	21.68	21.56	21.81	434,526	21.665	-0.72%
2019-06-10	0	34.70	34.70	34.90	34.25	34.95	217,563	7,511,173	34.524	21.75	21.75	21.87	21.46	21.90	347,152	21.637	0.14%
2019-06-06	0	34.65	34.65	34.70	34.25	35.00	116,300	4,027,485	34.630	21.72	21.72	21.75	21.46	21.93	185,573	21.703	-0.29%
2019-06-05	0	34.75	34.65	34.85	34.65	35.10	122,000	4,243,400	34.782	21.78	21.72	21.84	21.72	22.00	194,668	21.798	0.00%
2019-06-04	0	34.75	34.60	34.80	34.40	34.80	33,580	1,164,456	34.677	21.78	21.68	21.81	21.56	21.81	53,582	21.732	0.14%
2019-06-03	0	34.70	34.55	34.80	34.10	34.85	95,695	3,298,618	34.470	21.75	21.65	21.81	21.37	21.84	152,695	21.603	-0.14%
2019-05-31	0	34.75	34.75	34.80	34.50	35.25	55,043	1,913,907	34.771	21.78	21.78	21.81	21.62	22.09	87,829	21.791	0.72%
2019-05-30	0	34.50	34.50	34.60	34.40	35.00	168,743	5,886,008	34.881	21.62	21.62	21.68	21.56	21.93	269,253	21.861	-1.57%
2019-05-29	0	35.05	35.05	35.25	35.00	35.25	123,845	4,340,574	35.048	21.97	21.97	22.09	21.93	22.09	197,612	21.965	-0.57%
2019-05-28	0	35.25	35.25	35.50	34.85	35.45	148,407	5,187,421	34.954	22.09	22.09	22.25	21.84	22.22	236,804	21.906	0.71%
2019-05-27	0	35.00	35.00	35.05	34.55	35.05	58,021	2,028,071	34.954	21.93	21.93	21.97	21.65	21.97	92,580	21.906	1.16%
2019-05-24	0	35.10	35.10	35.20	34.50	35.30	91,926	3,202,723	34.840	21.68	21.68	21.75	21.31	21.81	148,800	21.524	0.29%
2019-05-23	0	35.00	34.85	35.00	34.20	35.05	135,495	4,695,796	34.657	21.62	21.53	21.62	21.13	21.65	219,325	21.410	2.79%
2019-05-22	0	34.05	34.00	34.35	33.65	34.50	59,974	2,046,718	34.127	21.04	21.00	21.22	20.79	21.31	97,080	21.083	1.64%
2019-05-21	0	33.50	33.50	33.55	31.85	34.10	647,244	21,844,410	33.750	20.70	20.70	20.73	19.68	21.07	1,047,691	20.850	-2.62%
2019-05-20	0	34.40	34.40	34.60	34.35	35.30	156,772	5,447,567	34.748	21.25	21.25	21.38	21.22	21.81	253,766	21.467	-2.55%
2019-05-17	0	35.30	35.00	35.25	35.00	35.30	128,448	4,518,563	35.178	21.81	21.62	21.78	21.62	21.81	207,918	21.732	0.86%
2019-05-16	0	35.00	34.95	35.10	34.75	35.10	46,009	1,610,267	34.999	21.62	21.59	21.68	21.47	21.68	74,475	21.622	-0.57%
2019-05-15	0	35.20	35.00	35.20	34.10	35.20	121,428	4,217,348	34.731	21.75	21.62	21.75	21.07	21.75	196,555	21.456	3.07%
2019-05-14	0	34.15	34.10	34.35	33.45	34.55	34,007	1,161,291	34.149	21.10	21.07	21.22	20.66	21.34	55,047	21.096	-1.30%
2019-05-10	0	34.60	34.60	34.85	34.55	35.35	110,524	3,835,588	34.704	21.38	21.38	21.53	21.34	21.84	178,905	21.439	-0.57%
2019-05-09	0	34.80	34.80	35.00	34.70	35.65	142,037	5,007,390	35.254	21.50	21.50	21.62	21.44	22.02	229,915	21.779	-2.52%
2019-05-08	0	35.70	35.65	35.85	35.70	36.00	98,194	3,522,134	35.869	22.05	22.02	22.15	22.05	22.24	158,946	22.159	-0.28%
2019-05-07	0	35.80	35.80	36.00	35.70	36.05	66,841	2,399,418	35.897	22.12	22.12	22.24	22.05	22.27	108,195	22.177	0.28%
2019-05-06	0	35.70	35.65	35.80	35.65	37.00	110,268	3,977,435	36.071	22.05	22.02	22.12	22.02	22.86	178,490	22.284	-2.99%
2019-05-03	0	36.80	36.65	36.80	36.60	36.90	140,000	5,131,550	36.654	22.73	22.64	22.73	22.61	22.80	226,617	22.644	0.55%
2019-05-02	0	36.60	36.55	36.70	36.45	37.20	372,858	13,649,539	36.608	22.61	22.58	22.67	22.52	22.98	603,544	22.616	-0.95%
2019-04-30	0	36.95	36.90	37.00	36.85	37.00	63,694	2,353,773	36.954	22.83	22.80	22.86	22.77	22.86	103,101	22.830	-0.67%
2019-04-29	0	37.20	37.10	37.20	37.00	37.25	30,997	1,149,738	37.092	22.98	22.92	22.98	22.86	23.01	50,175	22.915	0.54%
2019-04-26	0	37.00	36.75	37.00	36.80	37.75	2,057,164	77,070,359	37.464	22.86	22.70	22.86	22.73	23.32	3,329,923	23.145	-1.33%
2019-04-25	0	37.50	37.15	37.35	37.20	37.80	244,000	9,154,850	37.520	23.17	22.95	23.07	22.98	23.35	394,962	23.179	-0.79%
2019-04-24	0	37.80	37.75	38.20	37.65	38.20	84,355	3,198,844	37.921	23.35	23.32	23.60	23.26	23.60	136,545	23.427	-0.53%
2019-04-23	0	38.00	37.75	38.10	37.60	38.10	216,000	8,191,750	37.925	23.48	23.32	23.54	23.23	23.54	349,638	23.429	-0.78%
2019-04-18	0	38.30	38.30	38.35	38.00	38.35	282,012	10,762,792	38.164	23.66	23.66	23.69	23.48	23.69	456,492	23.577	0.00%
2019-04-17	0	38.30	38.15	38.30	38.05	38.40	44,000	1,680,750	38.199	23.66	23.57	23.66	23.51	23.72	71,223	23.599	0.79%
2019-04-16	0	38.00	38.00	38.25	37.85	38.30	87,022	3,322,718	38.183	23.48	23.48	23.63	23.38	23.66	140,862	23.588	-0.39%
2019-04-15	0	38.15	38.15	38.25	38.00	38.25	167,912	6,393,333	38.075	23.57	23.57	23.63	23.48	23.63	271,798	23.522	0.39%
2019-04-12	0	38.00	38.00	38.05	37.60	38.25	57,000	2,170,100	38.072	23.48	23.48	23.51	23.23	23.63	92,266	23.520	0.80%
2019-04-11	0	37.70	37.70	37.80	37.50	37.95	309,000	11,621,600	37.610	23.29	23.29	23.35	23.17	23.44	500,177	23.235	0.40%
2019-04-10	0	37.55	37.50	37.55	37.50	38.10	315,009	11,897,490	37.769	23.20	23.17	23.20	23.17	23.54	509,904	23.333	-1.70%
2019-04-09	0	38.20	38.10	38.15	38.05	39.45	187,769	7,242,774	38.573	23.60	23.54	23.57	23.51	24.37	303,941	23.830	-1.93%
2019-04-08	0	38.95	38.85	38.95	38.85	39.05	49,022	1,908,575	38.933	24.06	24.00	24.06	24.00	24.12	79,352	24.052	-0.51%
2019-04-04	0	39.15	38.95	39.35	38.95	39.50	42,000	1,642,850	39.115	24.19	24.06	24.31	24.06	24.40	67,985	24.165	-0.63%
2019-04-03	0	39.40	39.20	39.55	39.15	39.50	43,963	1,726,936	39.282	24.34	24.22	24.43	24.19	24.40	71,163	24.267	0.38%
2019-04-02	0	39.25	39.25	39.55	39.25	39.60	38,000	1,496,800	39.389	24.25	24.25	24.43	24.25	24.46	61,510	24.334	-1.01%
2019-04-01	0	39.65	39.45	39.65	39.25	40.05	168,710	6,710,270	39.774	24.50	24.37	24.50	24.25	24.74	273,090	24.572	-0.87%
2019-03-29	0	40.00	40.00	40.10	39.20	40.10	305,455	12,128,756	39.707	24.71	24.71	24.77	24.22	24.77	494,439	24.530	0.88%
2019-03-28	0	39.65	39.50	39.70	38.60	39.80	249,756	9,783,173	39.171	24.50	24.40	24.53	23.85	24.59	404,279	24.199	1.67%
2019-03-27	0	39.00	38.70	39.15	38.70	39.00	46,729	1,812,745	38.793	24.09	23.91	24.19	23.91	24.09	75,640	23.965	0.91%
2019-03-26	0	38.65	38.50	39.00	38.40	38.70	28,200	1,087,750	38.573	23.88	23.78	24.09	23.72	23.91	45,647	23.829	0.26%
2019-03-25	0	38.55	38.55	38.75	38.55	38.80	23,417	905,867	38.684	23.82	23.82	23.94	23.82	23.97	37,905	23.898	-1.15%
2019-03-22	0	39.00	38.85	39.00	38.85	39.15	87,419	3,408,941	38.995	24.09	24.00	24.09	24.00	24.19	141,505	24.091	0.39%
2019-03-21	0	38.85	38.55	38.95	38.25	39.20	293,000	11,315,900	38.621	24.00	23.82	24.06	23.63	24.22	474,278	23.859	-0.89%
2019-03-20	0	39.20	38.80	39.25	38.55	39.25	119,000	4,639,000	38.983	24.22	23.97	24.25	23.82	24.25	192,625	24.083	0.64%
2019-03-19	0	38.95	38.70	38.95	38.70	39.00	18,692	727,088	38.898	24.06	23.91	24.06	23.91	24.09	30,257	24.031	0.00%
2019-03-18	0	38.95	38.75	38.95	38.65	39.25	43,761	1,701,548	38.883	24.06	23.94	24.06	23.88	24.25	70,836	24.021	0.78%
2019-03-15	0	38.65	38.75	38.80	37.90	39.75	625,514	24,265,220	38.792	23.88	23.94	23.97	23.41	24.56	1,012,517	23.965	-1.02%
2019-03-14	0	39.05	39.00	39.35	39.05	39.70	24,171	950,368	39.319	24.12	24.09	24.31	24.12	24.53	39,126	24.290	-1.14%
2019-03-13	0	39.50	39.10	39.50	39.10	39.75	470,695	18,534,055	39.376	24.40	24.16	24.40	24.16	24.56	761,912	24.326	1.67%
2019-03-12	0	38.85	38.55	38.85	38.50	38.85	37,047	1,433,855	38.704	24.00	23.82	24.00	23.78	24.00	59,968	23.910	0.91%
2019-03-11	0	38.50	38.50	38.65	38.50	39.00	50,200	1,942,710	38.699	23.78	23.78	23.88	23.78	24.09	81,259	23.908	-0.65%
2019-03-08	0	38.75	38.50	38.75	38.50	39.00	139,640	5,405,517	38.710	23.94	23.78	23.94	23.78	24.09	226,035	23.915	-0.13%
2019-03-07	0	38.80	38.80	38.95	38.00	39.00	337,264	12,973,896	38.468	23.97	23.97	24.06	23.48	24.09	545,928	23.765	-1.27%
2019-03-06	0	39.30	39.30	39.50	39.30	39.75	86,491	3,418,059	39.519	24.28	24.28	24.40	24.28	24.56	140,003	24.414	0.38%
2019-03-05	0	39.15	39.05	39.25	39.05	39.55	56,000	2,202,300	39.327	24.19	24.12	24.25	24.12	24.43	90,647	24.295	-1.26%
2019-03-04	0	39.65	39.55	39.95	39.00	40.40	296,730	11,844,669	39.917	24.50	24.43	24.68	24.09	24.96	480,316	24.660	0.63%
2019-03-01	0	39.40	39.25	39.40	39.00	39.50	179,780	7,054,302	39.239	24.34	24.25	24.34	24.09	24.40	291,009	24.241	1.29%
2019-02-28	0	38.90	38.90	39.00	38.50	39.10	108,253	4,215,241	38.939	24.03	24.03	24.09	23.78	24.16	175,229	24.056	0.91%
2019-02-27	0	38.55	38.55	38.85	38.50	39.00	290,950	11,255,327	38.685	23.82	23.82	24.00	23.78	24.09	470,960	23.899	-0.77%
2019-02-26	0	38.85	38.60	38.85	38.60	39.70	60,692	2,356,911	38.834	24.00	23.85	24.00	23.85	24.53	98,242	23.991	-0.77%
2019-02-25	0	39.15	38.95	39.15	38.75	40.10	158,284	6,215,532	39.268	24.19	24.06	24.19	23.94	24.77	256,214	24.259	2.22%
2019-02-22	0	38.30	38.15	38.40	37.75	38.40	129,690	4,923,932	37.967	23.66	23.57	23.72	23.32	23.72	209,929	23.455	0.39%
2019-02-21	0	38.15	38.05	38.15	37.60	38.15	80,740	3,060,770	37.909	23.57	23.51	23.57	23.23	23.57	130,694	23.419	1.19%
2019-02-20	0	37.70	37.55	37.90	37.60	38.00	96,463	3,636,366	37.697	23.29	23.20	23.41	23.23	23.48	156,144	23.289	0.53%
2019-02-19	0	37.50	37.50	37.55	36.90	37.50	143,000	5,323,561	37.228	23.17	23.17	23.20	22.80	23.17	231,474	22.999	1.35%
2019-02-18	0	37.00	37.00	37.25	37.00	37.40	99,640	3,702,988	37.164	22.86	22.86	23.01	22.86	23.11	161,287	22.959	1.09%
2019-02-15	0	36.60	36.60	36.80	36.60	37.40	105,820	3,904,968	36.902	22.61	22.61	22.73	22.61	23.11	171,290	22.797	-2.14%
2019-02-14	0	37.40	37.10	37.45	36.90	37.45	216,213	8,014,409	37.067	23.11	22.92	23.14	22.80	23.14	349,983	22.899	0.27%
2019-02-13	0	37.30	36.85	37.30	36.45	37.50	147,774	5,462,689	36.967	23.04	22.77	23.04	22.52	23.17	239,201	22.837	0.40%
2019-02-12	0	37.15	37.00	37.40	36.75	37.40	254,857	9,457,105	37.107	22.95	22.86	23.11	22.70	23.11	412,536	22.924	-0.27%
2019-02-11	0	37.25	37.15	37.30	36.40	37.25	123,852	4,570,283	36.901	23.01	22.95	23.04	22.49	23.01	200,479	22.797	2.34%
2019-02-08	0	36.40	36.00	36.40	36.00	37.20	306,676	11,182,454	36.463	22.49	22.24	22.49	22.24	22.98	496,415	22.526	-2.15%
2019-02-04	0	37.20	37.00	37.20	36.30	37.30	81,000	2,989,200	36.904	22.98	22.86	22.98	22.43	23.04	131,114	22.798	0.54%
2019-02-01	0	37.00	36.70	37.00	36.30	37.00	122,831	4,506,297	36.687	22.86	22.67	22.86	22.43	22.86	198,826	22.665	1.79%
2019-01-31	0	36.35	36.25	36.60	36.20	36.65	140,372	5,102,659	36.351	22.46	22.39	22.61	22.36	22.64	227,220	22.457	0.14%
2019-01-30	0	36.30	36.05	36.30	35.80	36.45	160,935	5,823,972	36.188	22.43	22.27	22.43	22.12	22.52	260,505	22.356	0.83%
2019-01-29	0	36.00	35.70	36.00	34.70	36.05	226,259	8,043,052	35.548	22.24	22.05	22.24	21.44	22.27	366,245	21.961	3.15%
2019-01-28	0	34.90	35.00	35.15	34.80	35.10	175,538	6,133,373	34.940	21.56	21.62	21.72	21.50	21.68	284,143	21.586	0.00%
2019-01-25	0	34.90	34.75	34.90	34.70	35.20	246,171	8,600,920	34.939	21.56	21.47	21.56	21.44	21.75	398,476	21.585	0.29%
2019-01-24	0	34.80	34.40	34.80	34.20	34.80	69,255	2,397,708	34.621	21.50	21.25	21.50	21.13	21.50	112,103	21.388	1.02%
2019-01-23	0	34.45	34.55	34.65	34.00	34.60	141,728	4,861,063	34.299	21.28	21.34	21.41	21.00	21.38	229,415	21.189	0.44%
2019-01-22	0	34.30	34.25	34.45	34.10	34.40	106,000	3,633,800	34.281	21.19	21.16	21.28	21.07	21.25	171,582	21.178	-0.29%
2019-01-21	0	34.40	34.35	34.40	34.10	34.45	106,012	3,645,758	34.390	21.25	21.22	21.25	21.07	21.28	171,601	21.246	0.15%
2019-01-18	0	34.35	34.30	34.45	34.20	34.45	74,670	2,563,714	34.334	21.22	21.19	21.28	21.13	21.28	120,868	21.211	0.00%
2019-01-17	0	34.35	34.20	34.35	34.10	34.45	64,226	2,202,882	34.299	21.22	21.13	21.22	21.07	21.28	103,962	21.189	0.59%
2019-01-16	0	34.15	34.15	34.25	33.70	34.70	149,538	5,097,242	34.087	21.10	21.10	21.16	20.82	21.44	242,057	21.058	0.00%
2019-01-15	0	34.15	34.10	34.15	33.55	34.15	94,563	3,213,497	33.983	21.10	21.07	21.10	20.73	21.10	153,069	20.994	0.89%
2019-01-14	0	33.85	33.80	33.85	33.35	33.95	77,600	2,622,430	33.794	20.91	20.88	20.91	20.60	20.97	125,611	20.877	0.15%
2019-01-11	0	33.80	33.70	33.85	33.60	33.80	80,000	2,693,200	33.665	20.88	20.82	20.91	20.76	20.88	129,496	20.798	0.30%
2019-01-10	0	33.70	33.65	33.70	33.30	33.75	83,945	2,817,246	33.561	20.82	20.79	20.82	20.57	20.85	135,881	20.733	0.60%
2019-01-09	0	33.50	33.30	33.60	33.30	34.20	169,765	5,761,260	33.937	20.70	20.57	20.76	20.57	21.13	274,798	20.965	-0.45%
2019-01-08	0	33.65	33.55	33.85	33.20	34.00	96,443	3,246,782	33.665	20.79	20.73	20.91	20.51	21.00	156,112	20.798	0.90%
2019-01-07	0	33.35	33.30	33.50	33.35	33.65	85,600	2,866,190	33.484	20.60	20.57	20.70	20.60	20.79	138,560	20.685	-0.45%
2019-01-04	0	33.50	33.30	33.55	32.90	33.55	90,458	3,003,065	33.198	20.70	20.57	20.73	20.33	20.73	146,424	20.509	2.29%
2019-01-03	0	32.75	32.70	32.75	32.55	32.95	166,860	5,468,100	32.771	20.23	20.20	20.23	20.11	20.36	270,096	20.245	-0.30%
2019-01-02	0	32.85	32.70	32.95	32.70	33.40	59,790	1,975,812	33.046	20.29	20.20	20.36	20.20	20.63	96,782	20.415	-1.94%
2018-12-31	0	33.50	33.50	33.60	33.40	33.60	39,573	1,324,626	33.473	20.70	20.70	20.76	20.63	20.76	64,057	20.679	-0.45%
2018-12-28	0	33.65	33.60	33.70	33.15	33.70	112,193	3,761,472	33.527	20.79	20.76	20.82	20.48	20.82	181,606	20.712	0.30%
2018-12-27	0	33.55	33.40	33.60	33.40	33.90	112,427	3,790,550	33.716	20.73	20.63	20.76	20.63	20.94	181,985	20.829	-0.45%
2018-12-24	0	33.70	33.60	33.75	33.55	34.05	70,575	2,385,545	33.802	20.82	20.76	20.85	20.73	21.04	114,239	20.882	-1.17%
2018-12-21	0	34.10	33.70	34.50	33.00	34.50	594,850	20,064,709	33.731	21.07	20.82	21.31	20.39	21.31	962,881	20.838	2.25%
2018-12-20	0	33.35	33.10	33.35	33.05	33.50	99,000	3,294,850	33.281	20.60	20.45	20.60	20.42	20.70	160,251	20.561	-0.30%
2018-12-19	0	33.45	33.30	33.50	32.90	33.50	354,533	11,750,275	33.143	20.66	20.57	20.70	20.33	20.70	573,881	20.475	1.98%
2018-12-18	0	32.80	32.60	32.85	32.45	33.00	283,000	9,254,150	32.700	20.26	20.14	20.29	20.05	20.39	458,091	20.202	0.31%
2018-12-17	0	32.70	32.70	32.80	32.70	33.05	187,687	6,155,969	32.799	20.20	20.20	20.26	20.20	20.42	303,808	20.263	-1.06%
2018-12-14	0	33.05	32.95	33.10	32.85	33.55	165,503	5,463,456	33.011	20.42	20.36	20.45	20.29	20.73	267,899	20.394	-1.34%
2018-12-13	0	33.50	33.35	33.55	32.85	33.50	310,689	10,292,212	33.127	20.70	20.60	20.73	20.29	20.70	502,911	20.465	1.67%
2018-12-12	0	32.95	32.80	33.00	32.80	33.30	201,682	6,663,234	33.038	20.36	20.26	20.39	20.26	20.57	326,462	20.410	-0.30%
2018-12-11	0	33.05	32.95	33.10	32.85	33.45	204,000	6,753,450	33.105	20.42	20.36	20.45	20.29	20.66	330,214	20.452	-0.30%
2018-12-10	0	33.15	33.15	33.30	33.00	34.15	248,323	8,338,474	33.579	20.48	20.48	20.57	20.39	21.10	401,959	20.745	-2.93%
2018-12-07	0	34.15	34.15	34.20	33.45	34.25	276,569	9,426,610	34.084	21.10	21.10	21.13	20.66	21.16	447,681	21.057	1.94%
2018-12-06	0	33.50	33.50	33.55	33.40	33.90	230,211	7,730,105	33.578	20.70	20.70	20.73	20.63	20.94	372,642	20.744	-1.76%
2018-12-05	0	34.10	33.85	34.10	33.00	34.15	560,060	18,861,063	33.677	21.07	20.91	21.07	20.39	21.10	906,567	20.805	1.04%
2018-12-04	0	33.75	33.65	33.70	32.75	33.90	306,349	10,305,836	33.641	20.85	20.79	20.82	20.23	20.94	495,886	20.783	2.27%
2018-12-03	0	33.00	32.95	33.10	32.10	33.30	727,907	23,566,347	32.375	20.39	20.36	20.45	19.83	20.57	1,178,260	20.001	3.45%
2018-11-30	0	31.90	32.60	32.80	31.50	32.80	4,304,182	137,802,805	32.016	19.71	20.14	20.26	19.46	20.26	6,967,162	19.779	0.79%
2018-11-29	0	31.65	31.60	31.75	31.60	31.85	690,026	21,929,994	31.781	19.55	19.52	19.61	19.52	19.68	1,116,942	19.634	-0.16%
2018-11-28	0	31.70	31.50	31.65	31.50	31.85	519,810	16,447,940	31.642	19.58	19.46	19.55	19.46	19.68	841,414	19.548	0.63%
2018-11-27	0	31.50	31.50	31.55	31.50	31.95	399,017	12,614,153	31.613	19.46	19.46	19.49	19.46	19.74	645,887	19.530	-0.32%
2018-11-26	0	31.60	31.60	31.65	31.60	32.20	881,147	28,067,671	31.854	19.52	19.52	19.55	19.52	19.89	1,426,309	19.679	-1.40%
2018-11-23	0	32.05	31.95	32.05	31.90	32.35	617,179	19,758,692	32.015	19.80	19.74	19.80	19.71	19.99	999,025	19.778	-1.08%
2018-11-22	0	32.40	32.35	32.40	32.00	32.50	273,000	8,842,600	32.390	20.02	19.99	20.02	19.77	20.08	441,904	20.010	0.31%
2018-11-21	0	32.30	32.10	32.30	32.00	32.50	754,000	24,269,800	32.188	19.95	19.83	19.95	19.77	20.08	1,220,497	19.885	0.47%
2018-11-20	0	32.15	32.10	32.15	32.00	33.05	394,000	12,719,825	32.284	19.86	19.83	19.86	19.77	20.42	637,766	19.944	-2.58%
2018-11-19	0	33.00	33.00	33.05	33.00	33.55	374,037	12,400,264	33.153	20.39	20.39	20.42	20.39	20.73	605,452	20.481	-0.90%
2018-11-16	0	33.30	33.25	33.35	33.15	34.00	358,392	11,962,591	33.379	20.57	20.54	20.60	20.48	21.00	580,128	20.621	-1.48%
2018-11-15	0	33.80	33.75	34.00	33.75	35.30	843,276	28,703,933	34.039	20.88	20.85	21.00	20.85	21.81	1,365,008	21.028	-2.45%
2018-11-14	0	34.65	34.60	34.70	34.60	35.25	370,460	12,964,574	34.996	21.41	21.38	21.44	21.38	21.78	599,662	21.620	-1.56%
2018-11-13	0	35.20	35.10	35.20	35.05	35.45	340,000	11,966,350	35.195	21.75	21.68	21.75	21.65	21.90	550,357	21.743	0.43%
2018-11-12	0	35.05	35.05	35.20	35.00	35.40	10,077	354,625	35.192	21.65	21.65	21.75	21.62	21.87	16,312	21.741	-0.57%
2018-11-09	0	35.25	35.20	35.25	35.20	35.60	71,299	2,515,445	35.280	21.78	21.75	21.78	21.75	21.99	115,411	21.795	-0.84%
2018-11-08	0	35.55	35.45	35.55	35.45	35.70	56,804	2,019,152	35.546	21.96	21.90	21.96	21.90	22.05	91,948	21.960	0.28%
2018-11-07	0	35.45	35.20	35.45	35.15	35.60	104,526	3,702,479	35.422	21.90	21.75	21.90	21.72	21.99	169,196	21.883	0.14%
2018-11-06	0	35.40	35.30	35.50	35.30	35.50	17,000	601,700	35.394	21.87	21.81	21.93	21.81	21.93	27,518	21.866	-0.70%
2018-11-05	0	35.65	35.30	35.65	35.45	35.90	47,199	1,683,844	35.675	22.02	21.81	22.02	21.90	22.18	76,401	22.040	-0.28%
2018-11-02	0	35.75	35.70	36.00	35.45	36.00	180,057	6,443,842	35.788	22.09	22.05	22.24	21.90	22.24	291,458	22.109	1.56%
2018-11-01	0	35.20	35.15	35.40	35.00	36.25	329,494	11,634,032	35.309	21.75	21.72	21.87	21.62	22.39	533,351	21.813	-1.68%
2018-10-31	0	35.80	35.65	35.80	35.65	36.30	202,155	7,301,831	36.120	22.12	22.02	22.12	22.02	22.43	327,227	22.314	0.00%
2018-10-30	0	35.80	35.80	36.00	35.60	36.35	90,022	3,223,736	35.811	22.12	22.12	22.24	21.99	22.46	145,718	22.123	0.00%
2018-10-29	0	35.80	35.55	35.80	35.35	36.45	102,696	3,697,095	36.000	22.12	21.96	22.12	21.84	22.52	166,234	22.240	-0.28%
2018-10-26	0	35.90	35.35	35.90	35.20	35.90	207,580	7,429,951	35.793	22.18	21.84	22.18	21.75	22.18	336,009	22.112	2.72%
2018-10-25	0	34.95	34.95	35.20	34.95	35.85	243,000	8,585,150	35.330	21.59	21.59	21.75	21.59	22.15	393,343	21.826	-2.37%
2018-10-24	0	35.80	36.00	36.10	35.55	36.30	136,076	4,891,928	35.950	22.12	22.24	22.30	21.96	22.43	220,266	22.209	-1.10%
2018-10-23	0	36.20	36.00	36.20	36.00	37.00	144,000	5,300,750	36.811	22.36	22.24	22.36	22.24	22.86	233,092	22.741	-0.41%
2018-10-22	0	36.35	36.30	36.40	36.25	36.95	59,026	2,148,378	36.397	22.46	22.43	22.49	22.39	22.83	95,545	22.485	0.00%
2018-10-19	0	36.35	36.20	36.30	36.20	37.00	94,554	3,437,450	36.354	22.46	22.36	22.43	22.36	22.86	153,054	22.459	-0.68%
2018-10-18	0	36.60	36.60	36.65	35.80	37.95	362,386	13,203,316	36.434	22.61	22.61	22.64	22.12	23.44	586,593	22.508	3.10%
2018-10-16	0	35.50	35.30	35.50	35.45	35.90	306,848	10,928,944	35.617	21.93	21.81	21.93	21.90	22.18	496,694	22.003	0.71%
2018-10-15	0	35.25	35.25	35.30	35.00	35.60	260,586	9,255,253	35.517	21.78	21.78	21.81	21.62	21.99	421,810	21.942	-1.54%
2018-10-12	0	35.80	35.80	36.45	35.70	36.45	150,008	5,376,747	35.843	22.12	22.12	22.52	22.05	22.52	242,817	22.143	-1.10%
2018-10-11	0	36.20	35.60	36.25	35.35	36.55	272,039	9,762,001	35.885	22.36	21.99	22.39	21.84	22.58	440,348	22.169	-1.09%
2018-10-10	0	36.60	36.60	36.85	36.40	37.25	106,088	3,891,910	36.686	22.61	22.61	22.77	22.49	23.01	171,724	22.664	-1.48%
2018-10-09	0	37.15	36.70	37.10	36.50	37.50	277,074	10,267,334	37.056	22.95	22.67	22.92	22.55	23.17	448,499	22.893	0.54%
2018-10-08	0	36.95	36.90	36.95	36.55	37.45	158,000	5,835,400	36.933	22.83	22.80	22.83	22.58	23.14	255,754	22.816	-0.81%
2018-10-05	0	37.25	37.20	37.25	37.20	37.95	161,650	6,044,079	37.390	23.01	22.98	23.01	22.98	23.44	261,662	23.099	-1.84%
2018-10-04	0	37.95	37.60	37.95	37.30	38.95	99,360	3,751,358	37.755	23.44	23.23	23.44	23.04	24.06	160,834	23.324	-0.91%
2018-10-03	0	38.30	38.25	38.60	38.30	39.10	309,000	12,030,101	38.932	23.66	23.63	23.85	23.66	24.16	500,177	24.052	-2.79%
2018-10-02	0	39.40	38.40	39.40	38.55	39.95	341,620	13,344,485	39.062	24.34	23.72	24.34	23.82	24.68	552,979	24.132	0.77%
2018-09-28	0	39.10	38.50	39.10	38.60	39.50	161,677	6,346,089	39.252	24.16	23.78	24.16	23.85	24.40	261,706	24.249	1.30%
2018-09-27	0	38.60	38.40	38.85	38.45	39.10	51,008	1,974,155	38.703	23.85	23.72	24.00	23.75	24.16	82,566	23.910	-0.69%
2018-09-26	0	39.20	39.05	39.40	39.00	39.70	79,063	3,102,747	39.244	24.01	23.92	24.14	23.89	24.32	129,065	24.040	1.03%
2018-09-24	0	38.80	38.70	39.05	38.30	41.50	113,059	4,449,751	39.358	23.77	23.71	23.92	23.46	25.42	184,562	24.110	-4.67%
2018-09-21	0	40.70	40.25	40.70	37.55	42.00	466,717	18,677,069	40.018	24.93	24.66	24.93	23.00	25.73	761,887	24.514	7.67%
2018-09-20	0	37.80	37.80	38.30	37.55	38.45	255,125	9,646,416	37.811	23.16	23.16	23.46	23.00	23.55	416,476	23.162	0.27%
2018-09-19	0	37.70	37.60	37.70	37.45	37.95	116,987	4,399,713	37.609	23.09	23.03	23.09	22.94	23.25	190,974	23.038	-0.13%
2018-09-18	0	37.75	37.50	37.80	37.55	37.95	19,000	718,000	37.789	23.12	22.97	23.16	23.00	23.25	31,016	23.149	0.94%
2018-09-17	0	37.40	37.40	37.45	37.40	38.30	71,000	2,666,600	37.558	22.91	22.91	22.94	22.91	23.46	115,903	23.007	-0.80%
2018-09-14	0	37.70	37.65	38.15	37.30	38.15	140,000	5,269,000	37.636	23.09	23.06	23.37	22.85	23.37	228,541	23.055	0.13%
2018-09-13	0	37.65	37.65	37.70	37.55	37.70	73,344	2,760,515	37.638	23.06	23.06	23.09	23.00	23.09	119,730	23.056	0.40%
2018-09-12	0	37.50	37.50	37.55	37.40	37.60	153,001	5,742,262	37.531	22.97	22.97	23.00	22.91	23.03	249,765	22.991	-0.40%
2018-09-11	0	37.65	37.60	37.85	37.55	37.90	260,115	9,794,878	37.656	23.06	23.03	23.19	23.00	23.22	424,622	23.067	-0.92%
2018-09-10	0	38.00	37.90	38.00	37.90	38.30	151,828	5,786,965	38.115	23.28	23.22	23.28	23.22	23.46	247,850	23.349	-1.30%
2018-09-07	0	38.50	38.45	38.50	38.05	39.25	138,000	5,299,800	38.404	23.58	23.55	23.58	23.31	24.04	225,277	23.526	-1.53%
2018-09-06	0	39.10	38.75	39.20	38.75	39.25	87,026	3,393,951	38.999	23.95	23.74	24.01	23.74	24.04	142,065	23.890	0.64%
2018-09-05	0	38.85	38.85	38.95	38.70	39.30	95,019	3,699,879	38.938	23.80	23.80	23.86	23.71	24.07	155,113	23.853	0.26%
2018-09-04	0	38.75	38.70	39.20	38.65	39.20	35,035	1,358,747	38.783	23.74	23.71	24.01	23.68	24.01	57,192	23.757	0.13%
2018-09-03	0	38.70	38.70	38.95	38.65	38.70	58,100	2,248,405	38.699	23.71	23.71	23.86	23.68	23.71	94,845	23.706	0.13%
2018-08-31	0	38.65	38.75	38.95	38.50	38.80	157,000	6,075,450	38.697	23.68	23.74	23.86	23.58	23.77	256,293	23.705	-0.26%
2018-08-30	0	38.75	38.75	38.80	38.60	38.90	62,000	2,404,050	38.775	23.74	23.74	23.77	23.65	23.83	101,211	23.753	0.00%
2018-08-29	0	38.75	38.75	38.85	38.35	38.85	84,000	3,250,900	38.701	23.74	23.74	23.80	23.49	23.80	137,125	23.708	0.00%
2018-08-28	0	38.75	38.55	38.75	38.35	38.75	37,426	1,443,195	38.561	23.74	23.61	23.74	23.49	23.74	61,096	23.622	0.91%
2018-08-27	0	38.40	38.35	38.40	38.30	38.65	77,120	2,968,103	38.487	23.52	23.49	23.52	23.46	23.68	125,894	23.576	-0.13%
2018-08-24	0	38.45	38.45	38.55	38.00	38.50	47,000	1,800,600	38.311	23.55	23.55	23.61	23.28	23.58	76,725	23.468	-0.39%
2018-08-23	0	38.60	38.40	38.60	38.10	38.60	62,000	2,371,050	38.243	23.65	23.52	23.65	23.34	23.65	101,211	23.427	0.65%
2018-08-22	0	38.35	38.25	38.70	38.10	38.75	113,950	4,377,862	38.419	23.49	23.43	23.71	23.34	23.74	186,016	23.535	-0.39%
2018-08-21	0	38.50	38.45	38.50	38.00	38.50	66,332	2,544,482	38.360	23.58	23.55	23.58	23.28	23.58	108,283	23.498	0.65%
2018-08-20	0	38.25	38.00	38.40	37.70	38.40	57,000	2,166,850	38.015	23.43	23.28	23.52	23.09	23.52	93,049	23.287	1.73%
2018-08-17	0	37.60	37.60	37.65	37.60	38.20	121,000	4,568,050	37.752	23.03	23.03	23.06	23.03	23.40	197,525	23.126	-0.40%
2018-08-16	0	37.75	37.75	37.80	37.40	38.25	164,000	6,211,250	37.873	23.12	23.12	23.16	22.91	23.43	267,720	23.201	-1.56%
2018-08-15	0	38.35	38.30	38.45	38.25	38.70	23,343	898,118	38.475	23.49	23.46	23.55	23.43	23.71	38,106	23.569	-0.39%
2018-08-14	0	38.50	38.50	38.60	38.20	38.60	62,666	2,408,357	38.432	23.58	23.58	23.65	23.40	23.65	102,298	23.542	-0.13%
2018-08-13	0	38.55	38.20	38.55	38.55	38.55	1,000	38,550	38.550	23.61	23.40	23.61	23.61	23.61	1,632	23.615	0.00%
2018-08-10	0	38.55	38.30	38.55	38.30	38.65	35,440	1,366,052	38.545	23.61	23.46	23.61	23.46	23.68	57,854	23.612	-0.26%
2018-08-09	0	38.65	38.55	38.65	38.50	38.75	19,000	734,500	38.658	23.68	23.61	23.68	23.58	23.74	31,016	23.681	0.39%
2018-08-08	0	38.50	38.50	38.65	38.30	38.65	57,000	2,190,900	38.437	23.58	23.58	23.68	23.46	23.68	93,049	23.546	-0.13%
2018-08-07	0	38.55	38.65	38.70	38.20	38.65	48,960	1,886,321	38.528	23.61	23.68	23.71	23.40	23.68	79,924	23.601	0.78%
2018-08-06	0	38.25	38.20	38.25	37.80	38.50	47,345	1,804,397	38.112	23.43	23.40	23.43	23.16	23.58	77,288	23.346	0.26%
2018-08-03	0	38.15	38.10	38.35	38.10	38.70	56,013	2,150,543	38.394	23.37	23.34	23.49	23.34	23.71	91,438	23.519	-1.42%
2018-08-02	0	38.70	38.55	38.70	38.20	38.80	181,740	7,003,125	38.534	23.71	23.61	23.71	23.40	23.77	296,679	23.605	0.00%
2018-08-01	0	38.70	38.50	38.75	38.50	38.80	32,010	1,236,732	38.636	23.71	23.58	23.74	23.58	23.77	52,254	23.668	0.13%
2018-07-31	0	38.65	38.50	38.95	38.50	39.00	485,000	18,784,175	38.730	23.68	23.58	23.86	23.58	23.89	791,733	23.725	0.39%
2018-07-30	0	38.50	38.50	38.70	38.30	38.75	28,016	1,081,412	38.600	23.58	23.58	23.71	23.46	23.74	45,734	23.645	-0.26%
2018-07-27	0	38.60	38.55	38.90	38.30	38.95	18,000	695,750	38.653	23.65	23.61	23.83	23.46	23.86	29,384	23.678	0.39%
2018-07-26	0	38.45	38.30	38.60	38.10	38.90	42,094	1,617,962	38.437	23.55	23.46	23.65	23.34	23.83	68,716	23.546	-0.26%
2018-07-25	0	38.55	38.50	38.80	38.30	38.90	76,000	2,927,100	38.514	23.61	23.58	23.77	23.46	23.83	124,065	23.593	-0.39%
2018-07-24	0	38.70	38.45	38.75	38.05	38.75	60,495	2,327,633	38.476	23.71	23.55	23.74	23.31	23.74	98,754	23.570	0.91%
2018-07-23	0	38.35	38.35	38.50	38.10	38.55	103,098	3,954,178	38.354	23.49	23.49	23.58	23.34	23.61	168,301	23.495	-0.13%
2018-07-20	0	38.40	38.10	38.40	37.80	38.40	25,000	954,550	38.182	23.52	23.34	23.52	23.16	23.52	40,811	23.390	0.92%
2018-07-19	0	38.05	38.00	38.20	37.80	38.40	142,000	5,397,550	38.011	23.31	23.28	23.40	23.16	23.52	231,806	23.285	0.40%
2018-07-18	0	37.90	37.80	38.05	37.80	38.35	116,755	4,466,539	38.256	23.22	23.16	23.31	23.16	23.49	190,595	23.435	-1.43%
2018-07-17	0	38.45	38.35	38.45	38.20	38.45	14,000	536,700	38.336	23.55	23.49	23.55	23.40	23.55	22,854	23.484	0.65%
2018-07-16	0	38.20	38.20	38.45	38.05	38.45	24,849	949,562	38.213	23.40	23.40	23.55	23.31	23.55	40,564	23.409	-0.39%
2018-07-13	0	38.35	38.35	38.50	38.10	38.50	126,000	4,825,350	38.296	23.49	23.49	23.58	23.34	23.58	205,687	23.460	-0.13%
2018-07-12	0	38.40	38.25	38.40	38.25	38.60	278,000	10,706,225	38.512	23.52	23.43	23.52	23.43	23.65	453,818	23.591	0.39%
2018-07-11	0	38.25	38.20	38.45	38.10	38.45	58,408	2,233,158	38.234	23.43	23.40	23.55	23.34	23.55	95,347	23.421	-1.03%
2018-07-10	0	38.65	38.55	38.65	38.40	39.05	288,500	11,155,100	38.666	23.68	23.61	23.68	23.52	23.92	470,959	23.686	0.26%
2018-07-09	0	38.55	38.50	38.75	38.50	39.55	277,800	10,758,750	38.728	23.61	23.58	23.74	23.58	24.23	453,491	23.724	0.39%
2018-07-06	0	38.40	38.15	38.45	38.00	38.50	84,249	3,213,823	38.147	23.52	23.37	23.55	23.28	23.58	137,531	23.368	1.32%
2018-07-05	0	37.90	37.90	38.05	37.90	38.50	55,849	2,126,755	38.080	23.22	23.22	23.31	23.22	23.58	91,170	23.327	-0.52%
2018-07-04	0	38.10	38.10	38.30	37.90	38.40	53,612	2,043,006	38.107	23.34	23.34	23.46	23.22	23.52	87,518	23.344	-1.04%
2018-07-03	0	38.50	38.25	38.50	37.85	38.50	202,000	7,721,575	38.226	23.58	23.43	23.58	23.19	23.58	329,753	23.416	0.52%
2018-06-29	0	38.30	38.20	38.45	38.05	39.25	136,801	5,263,988	38.479	23.46	23.40	23.55	23.31	24.04	223,319	23.572	-2.05%
2018-06-28	0	39.10	39.10	39.55	38.50	39.80	93,046	3,631,246	39.026	23.95	23.95	24.23	23.58	24.38	151,892	23.907	1.03%
2018-06-27	0	38.70	38.55	39.10	38.50	39.10	91,995	3,574,155	38.852	23.71	23.61	23.95	23.58	23.95	150,176	23.800	-1.02%
2018-06-26	0	39.10	38.90	39.10	38.80	39.20	119,114	4,643,377	38.983	23.95	23.83	23.95	23.77	24.01	194,446	23.880	-0.51%
2018-06-25	0	39.30	39.30	39.50	39.30	39.70	25,140	992,752	39.489	24.07	24.07	24.20	24.07	24.32	41,040	24.190	-0.51%
2018-06-22	0	39.50	39.10	39.80	38.70	39.80	218,000	8,496,700	38.976	24.20	23.95	24.38	23.71	24.38	355,872	23.876	0.77%
2018-06-21	0	39.20	39.20	39.45	39.10	39.70	68,061	2,679,944	39.376	24.01	24.01	24.17	23.95	24.32	111,105	24.121	-1.01%
2018-06-20	0	39.60	39.25	39.60	39.25	39.70	17,483	692,400	39.604	24.26	24.04	24.26	24.04	24.32	28,540	24.261	-0.13%
2018-06-19	0	39.65	39.40	39.70	39.00	40.30	137,215	5,414,136	39.457	24.29	24.14	24.32	23.89	24.69	223,995	24.171	-0.38%
2018-06-15	0	39.80	39.55	40.05	39.50	40.15	178,982	7,136,356	39.872	24.38	24.23	24.53	24.20	24.60	292,177	24.425	1.02%
2018-06-14	0	39.40	39.35	39.50	39.35	39.95	98,733	3,915,379	39.656	24.14	24.11	24.20	24.11	24.47	161,176	24.293	-1.25%
2018-06-13	0	39.90	39.65	39.90	39.70	39.95	26,000	1,036,950	39.883	24.44	24.29	24.44	24.32	24.47	42,443	24.431	0.00%
2018-06-12	0	39.90	39.80	40.05	39.70	40.30	45,000	1,802,400	40.053	24.44	24.38	24.53	24.32	24.69	73,460	24.536	-0.50%
2018-06-11	0	40.10	40.00	40.15	39.90	40.15	17,001	682,190	40.126	24.56	24.50	24.60	24.44	24.60	27,753	24.581	-0.12%
2018-06-08	0	40.15	39.95	40.15	40.00	40.25	88,633	3,556,728	40.129	24.60	24.47	24.60	24.50	24.66	144,688	24.582	0.38%
2018-06-07	0	40.00	40.00	40.15	39.80	40.25	80,000	3,198,800	39.985	24.50	24.50	24.60	24.38	24.66	130,595	24.494	0.00%
2018-06-06	0	40.00	40.00	40.05	39.90	40.15	27,472	1,098,914	40.001	24.50	24.50	24.53	24.44	24.60	44,846	24.504	0.88%
2018-06-05	0	39.65	39.60	39.65	39.45	40.20	184,650	7,363,290	39.877	24.29	24.26	24.29	24.17	24.63	301,430	24.428	-1.12%
2018-06-04	0	40.10	39.95	40.20	39.90	40.25	126,009	5,043,056	40.021	24.56	24.47	24.63	24.44	24.66	205,702	24.516	0.38%
2018-06-01	0	39.95	39.95	40.05	39.35	40.05	137,316	5,481,566	39.919	24.47	24.47	24.53	24.11	24.53	224,160	24.454	-0.12%
2018-05-31	0	40.00	39.60	40.20	39.60	40.25	215,000	8,576,700	39.892	24.50	24.26	24.63	24.26	24.66	350,974	24.437	0.63%
2018-05-30	0	39.75	39.50	39.75	39.30	39.95	79,124	3,131,498	39.577	24.35	24.20	24.35	24.07	24.47	129,165	24.244	-0.62%
2018-05-29	0	40.00	39.85	40.00	39.45	40.15	88,000	3,517,000	39.966	24.50	24.41	24.50	24.17	24.60	143,655	24.482	0.50%
2018-05-28	0	39.80	39.65	39.80	39.60	39.90	75,000	2,981,800	39.757	24.38	24.29	24.38	24.26	24.44	122,433	24.355	0.51%
2018-05-25	0	39.60	39.35	39.60	38.55	39.60	56,374	2,204,764	39.110	24.26	24.11	24.26	23.61	24.26	92,027	23.958	0.76%
2018-05-24	0	39.30	39.30	39.50	39.30	39.70	3,000	118,500	39.500	24.07	24.07	24.20	24.07	24.32	4,897	24.197	0.00%
2018-05-23	0	39.30	39.30	39.60	39.10	39.75	107,089	4,224,748	39.451	24.07	24.07	24.26	23.95	24.35	174,816	24.167	0.26%
2018-05-21	0	39.20	39.20	39.55	39.20	39.70	49,887	1,964,136	39.372	24.01	24.01	24.23	24.01	24.32	81,437	24.118	-1.38%
2018-05-18	0	39.75	39.70	40.05	39.10	40.15	165,000	6,552,550	39.712	24.35	24.32	24.53	23.95	24.60	269,352	24.327	0.38%
2018-05-17	0	39.60	39.60	39.70	39.35	39.80	90,023	3,569,956	39.656	24.26	24.26	24.32	24.11	24.38	146,957	24.293	-1.49%
2018-05-16	0	40.20	40.00	40.20	39.20	40.25	177,000	7,065,750	39.919	24.63	24.50	24.63	24.01	24.66	288,942	24.454	1.90%
2018-05-15	0	39.45	39.45	39.75	39.25	39.80	100,507	3,974,785	39.547	24.17	24.17	24.35	24.04	24.38	164,071	24.226	-0.25%
2018-05-14	0	39.55	39.45	39.55	39.25	39.55	49,303	1,945,212	39.454	24.23	24.17	24.23	24.04	24.23	80,484	24.169	1.02%
2018-05-11	0	39.15	38.90	39.15	38.25	39.25	101,000	3,933,350	38.944	23.98	23.83	23.98	23.43	24.04	164,876	23.856	2.09%
2018-05-10	0	38.35	38.35	38.40	37.70	38.40	130,836	4,993,926	38.169	23.49	23.49	23.52	23.09	23.52	213,582	23.382	0.92%
2018-05-09	0	38.00	37.95	38.00	37.75	38.05	181,595	6,897,512	37.983	23.28	23.25	23.28	23.12	23.31	296,443	23.268	0.66%
2018-05-08	0	37.75	37.75	38.00	37.70	38.30	523,380	19,870,751	37.966	23.12	23.12	23.28	23.09	23.46	854,386	23.257	-2.08%
2018-05-07	0	38.55	38.40	38.55	38.35	38.85	25,911	999,938	38.591	23.61	23.52	23.61	23.49	23.80	42,298	23.640	0.13%
2018-05-04	0	38.50	38.30	38.50	38.30	38.90	72,841	2,808,076	38.551	23.58	23.46	23.58	23.46	23.83	118,908	23.615	-0.13%
2018-05-03	0	38.55	38.55	38.70	38.35	38.80	401,000	15,537,848	38.748	23.61	23.61	23.71	23.49	23.77	654,608	23.736	-0.52%
2018-05-02	0	38.75	38.70	38.75	38.60	40.00	240,000	9,325,100	38.855	23.74	23.71	23.74	23.65	24.50	391,785	23.802	-2.64%
2018-04-30	0	39.80	39.45	39.80	38.95	39.90	89,093	3,518,614	39.494	24.38	24.17	24.38	23.86	24.44	145,439	24.193	2.31%
2018-04-27	0	38.90	38.60	38.90	38.55	39.10	51,000	1,972,200	38.671	23.83	23.65	23.83	23.61	23.95	83,254	23.689	0.46%
2018-04-26	0	39.70	39.70	39.95	39.45	40.05	121,000	4,812,375	39.772	23.72	23.72	23.87	23.57	23.93	202,524	23.762	-0.75%
2018-04-25	0	40.00	39.95	40.10	39.80	40.10	115,365	4,617,172	40.022	23.90	23.87	23.96	23.78	23.96	193,093	23.912	0.00%
2018-04-24	0	40.00	40.00	40.10	39.85	40.30	431,545	17,309,835	40.111	23.90	23.90	23.96	23.81	24.08	722,301	23.965	-0.37%
2018-04-23	0	40.15	40.00	40.20	39.85	40.20	59,000	2,359,000	39.983	23.99	23.90	24.02	23.81	24.02	98,752	23.888	0.75%
2018-04-20	0	39.85	39.60	39.85	39.60	40.00	97,000	3,856,750	39.760	23.81	23.66	23.81	23.66	23.90	162,354	23.755	0.38%
2018-04-19	0	39.70	39.65	39.70	39.55	39.80	66,000	2,618,900	39.680	23.72	23.69	23.72	23.63	23.78	110,468	23.707	-0.13%
2018-04-18	0	39.75	39.50	39.75	39.50	39.85	40,013	1,590,615	39.752	23.75	23.60	23.75	23.60	23.81	66,972	23.750	0.51%
2018-04-17	0	39.55	39.30	39.90	39.30	39.95	73,776	2,931,323	39.733	23.63	23.48	23.84	23.48	23.87	123,483	23.739	-0.63%
2018-04-16	0	39.80	39.80	39.95	39.55	40.00	18,965	754,224	39.769	23.78	23.78	23.87	23.63	23.90	31,743	23.760	0.00%
2018-04-13	0	39.80	39.75	39.80	39.40	39.90	89,000	3,530,700	39.671	23.78	23.75	23.78	23.54	23.84	148,964	23.702	0.25%
2018-04-12	0	39.70	39.65	39.80	39.70	40.10	261,001	10,426,390	39.948	23.72	23.69	23.78	23.72	23.96	436,852	23.867	-0.75%
2018-04-11	0	40.00	39.90	40.00	39.55	40.30	483,960	19,346,277	39.975	23.90	23.84	23.90	23.63	24.08	810,031	23.883	-0.25%
2018-04-10	0	40.10	40.10	40.20	39.50	40.20	170,115	6,766,119	39.774	23.96	23.96	24.02	23.60	24.02	284,731	23.763	0.25%
2018-04-09	0	40.00	40.00	40.10	39.45	40.10	387,000	15,474,350	39.985	23.90	23.90	23.96	23.57	23.96	647,743	23.890	0.13%
2018-04-06	0	39.95	39.85	40.10	39.45	40.20	239,324	9,502,380	39.705	23.87	23.81	23.96	23.57	24.02	400,570	23.722	1.40%
2018-04-04	0	39.40	39.40	39.50	39.10	39.70	337,153	13,334,289	39.550	23.54	23.54	23.60	23.36	23.72	564,312	23.629	-0.13%
2018-04-03	0	39.45	39.45	39.60	38.85	39.70	155,000	6,072,250	39.176	23.57	23.57	23.66	23.21	23.72	259,432	23.406	-0.88%
2018-03-29	0	39.80	39.70	39.85	39.35	39.85	183,000	7,255,650	39.648	23.78	23.72	23.81	23.51	23.81	306,297	23.688	0.13%
2018-03-28	0	39.75	39.65	39.75	39.55	39.95	171,796	6,833,372	39.776	23.75	23.69	23.75	23.63	23.87	287,544	23.765	-0.87%
2018-03-27	0	40.10	40.10	40.35	39.80	40.90	109,973	4,418,616	40.179	23.96	23.96	24.11	23.78	24.44	184,068	24.005	-0.50%
2018-03-26	0	40.30	40.05	40.35	39.65	40.50	138,000	5,528,650	40.063	24.08	23.93	24.11	23.69	24.20	230,978	23.936	-0.49%
2018-03-23	0	40.50	40.40	40.50	40.10	40.90	63,843	2,580,959	40.427	24.20	24.14	24.20	23.96	24.44	106,858	24.153	-1.70%
2018-03-22	0	41.20	41.10	41.20	41.10	41.90	55,264	2,296,376	41.553	24.62	24.56	24.62	24.56	25.03	92,498	24.826	-0.84%
2018-03-21	0	41.55	41.45	41.70	41.50	41.70	23,304	969,790	41.615	24.82	24.76	24.91	24.79	24.91	39,005	24.863	0.00%
2018-03-20	0	41.55	41.50	41.55	41.45	42.20	123,527	5,182,104	41.951	24.82	24.79	24.82	24.76	25.21	206,754	25.064	-1.54%
2018-03-19	0	42.20	42.00	42.20	42.05	42.25	22,000	928,250	42.193	25.21	25.09	25.21	25.12	25.24	36,823	25.209	-0.71%
2018-03-16	0	42.50	42.15	42.45	42.15	42.60	390,518	16,604,291	42.519	25.39	25.18	25.36	25.18	25.45	653,632	25.403	0.12%
2018-03-15	0	42.45	42.15	42.45	42.25	42.70	30,000	1,273,600	42.453	25.36	25.18	25.36	25.24	25.51	50,213	25.364	0.12%
2018-03-14	0	42.40	42.10	42.40	42.10	42.50	48,086	2,035,634	42.333	25.33	25.15	25.33	25.15	25.39	80,484	25.292	-0.35%
2018-03-13	0	42.55	42.40	42.60	41.80	42.80	276,134	11,736,136	42.502	25.42	25.33	25.45	24.97	25.57	462,181	25.393	1.31%
2018-03-12	0	42.00	41.90	42.00	41.80	42.00	153,000	6,409,400	41.892	25.09	25.03	25.09	24.97	25.09	256,085	25.028	0.72%
2018-03-09	0	41.70	41.60	41.70	41.55	41.85	91,000	3,794,950	41.703	24.91	24.85	24.91	24.82	25.00	152,312	24.916	0.36%
2018-03-08	0	41.55	41.50	41.70	41.10	41.70	669,748	27,667,597	41.310	24.82	24.79	24.91	24.56	24.91	1,120,994	24.681	0.61%
2018-03-07	0	41.30	41.25	41.50	40.50	41.60	403,884	16,670,147	41.275	24.68	24.65	24.79	24.20	24.85	676,003	24.660	1.98%
2018-03-06	0	40.50	40.25	40.50	39.50	40.85	790,018	31,394,865	39.739	24.20	24.05	24.20	23.60	24.41	1,322,297	23.743	2.40%
2018-03-05	0	39.55	39.55	39.70	39.10	39.90	442,000	17,461,450	39.506	23.63	23.63	23.72	23.36	23.84	739,800	23.603	0.25%
2018-03-02	0	39.45	39.45	39.60	39.35	39.70	206,998	8,183,471	39.534	23.57	23.57	23.66	23.51	23.72	346,464	23.620	0.00%
2018-03-01	0	39.45	39.40	39.45	39.10	39.95	196,881	7,764,792	39.439	23.57	23.54	23.57	23.36	23.87	329,531	23.563	1.02%
2018-02-28	0	39.05	39.05	39.40	38.75	39.90	241,822	9,449,043	39.074	23.33	23.33	23.54	23.15	23.84	404,751	23.345	-1.88%
2018-02-27	0	39.80	39.45	39.80	39.40	39.80	49,000	1,943,550	39.664	23.78	23.57	23.78	23.54	23.78	82,014	23.698	-0.25%
2018-02-26	0	39.90	39.60	39.90	39.45	40.00	248,413	9,842,353	39.621	23.84	23.66	23.84	23.57	23.90	415,783	23.672	1.14%
2018-02-23	0	39.45	39.45	39.60	39.10	39.65	147,000	5,781,850	39.332	23.57	23.57	23.66	23.36	23.69	246,042	23.499	0.77%
2018-02-22	0	39.15	39.00	39.25	39.00	39.65	59,000	2,312,500	39.195	23.39	23.30	23.45	23.30	23.69	98,752	23.417	-1.39%
2018-02-21	0	39.70	39.55	39.70	39.00	39.70	69,000	2,722,200	39.452	23.72	23.63	23.72	23.30	23.72	115,489	23.571	2.19%
2018-02-20	0	38.85	38.85	38.90	38.55	39.20	91,000	3,531,450	38.807	23.21	23.21	23.24	23.03	23.42	152,312	23.186	-0.38%
2018-02-15	0	39.00	38.75	39.00	38.75	39.10	67,154	2,618,159	38.987	23.30	23.15	23.30	23.15	23.36	112,399	23.293	0.78%
2018-02-14	0	38.70	38.55	38.75	38.15	38.70	45,212	1,735,816	38.393	23.12	23.03	23.15	22.79	23.12	75,674	22.938	1.44%
2018-02-13	0	38.15	38.15	38.20	37.00	38.95	183,540	7,023,634	38.268	22.79	22.79	22.82	22.11	23.27	307,201	22.863	0.00%
2018-02-12	0	38.15	38.10	38.45	38.15	38.80	171,654	6,557,097	38.200	22.79	22.76	22.97	22.79	23.18	287,307	22.823	-2.18%
2018-02-09	0	39.00	39.00	39.10	37.35	40.00	581,261	22,156,910	38.119	23.30	23.30	23.36	22.32	23.90	972,889	22.774	-1.76%
2018-02-08	0	39.70	39.70	39.75	39.60	40.40	259,169	10,306,108	39.766	23.72	23.72	23.75	23.66	24.14	433,786	23.759	-2.93%
2018-02-07	0	40.90	40.75	40.95	39.00	41.20	965,818	38,825,124	40.199	24.44	24.35	24.47	23.30	24.62	1,616,543	24.017	0.99%
2018-02-06	0	40.50	40.50	40.75	38.50	41.15	579,652	23,125,552	39.896	24.20	24.20	24.35	23.00	24.59	970,196	23.836	-2.41%
2018-02-05	0	41.50	41.40	41.50	41.00	41.50	128,888	5,322,320	41.294	24.79	24.73	24.79	24.50	24.79	215,727	24.672	-0.12%
2018-02-02	0	41.55	41.35	41.55	41.05	41.55	111,000	4,595,800	41.404	24.82	24.70	24.82	24.53	24.82	185,787	24.737	1.22%
2018-02-01	0	41.05	41.05	41.35	41.05	41.25	26,546	1,092,660	41.161	24.53	24.53	24.70	24.53	24.65	44,432	24.592	0.00%
2018-01-31	0	41.05	41.05	41.15	40.70	41.25	157,658	6,450,699	40.916	24.53	24.53	24.59	24.32	24.65	263,881	24.445	0.61%
2018-01-30	0	40.80	40.75	40.80	40.65	41.95	178,255	7,327,304	41.106	24.38	24.35	24.38	24.29	25.06	298,355	24.559	-2.74%
2018-01-29	0	41.95	41.80	41.95	41.80	41.95	82,077	3,437,038	41.876	25.06	24.97	25.06	24.97	25.06	137,377	25.019	0.12%
2018-01-26	0	41.90	41.90	42.15	41.40	42.20	93,696	3,918,112	41.817	25.03	25.03	25.18	24.73	25.21	156,824	24.984	0.00%
2018-01-25	0	41.90	41.90	42.05	41.80	42.20	130,066	5,456,556	41.952	25.03	25.03	25.12	24.97	25.21	217,699	25.065	-0.48%
2018-01-24	0	42.10	42.05	42.30	42.00	42.35	187,026	7,882,609	42.147	25.15	25.12	25.27	25.09	25.30	313,036	25.181	0.00%
2018-01-23	0	42.10	41.95	42.10	41.90	42.10	491,244	20,527,193	41.786	25.15	25.06	25.15	25.03	25.15	822,222	24.966	1.08%
2018-01-22	0	41.65	41.60	41.80	41.65	42.05	51,178	2,144,322	41.899	24.88	24.85	24.97	24.88	25.12	85,659	25.033	-0.83%
2018-01-19	0	42.00	41.90	42.00	41.55	42.10	460,000	19,207,295	41.755	25.09	25.03	25.09	24.82	25.15	769,927	24.947	0.96%
2018-01-18	0	41.60	41.60	41.90	41.45	41.90	283,503	11,815,523	41.677	24.85	24.85	25.03	24.76	25.03	474,515	24.900	0.00%
2018-01-17	0	41.60	41.55	41.75	41.30	41.80	31,029	1,291,794	41.632	24.85	24.82	24.94	24.68	24.97	51,935	24.873	0.24%
2018-01-16	0	41.50	41.50	41.55	41.35	41.70	197,000	8,195,450	41.601	24.79	24.79	24.82	24.70	24.91	329,730	24.855	0.00%
2018-01-15	0	41.50	41.45	41.80	41.40	41.80	86,102	3,582,941	41.613	24.79	24.76	24.97	24.73	24.97	144,114	24.862	-0.95%
2018-01-12	0	41.90	41.85	41.90	41.60	41.95	83,173	3,469,897	41.719	25.03	25.00	25.03	24.85	25.06	139,211	24.925	0.12%
2018-01-11	0	41.85	41.45	41.90	41.60	42.10	40,000	1,673,900	41.848	25.00	24.76	25.03	24.85	25.15	66,950	25.002	-0.59%
2018-01-10	0	42.10	42.00	42.10	41.65	42.15	145,695	6,106,750	41.915	25.15	25.09	25.15	24.88	25.18	243,858	25.042	0.72%
2018-01-09	0	41.80	41.70	41.85	41.50	41.80	96,000	4,000,050	41.667	24.97	24.91	25.00	24.79	24.97	160,681	24.894	0.84%
2018-01-08	0	41.45	41.40	41.45	41.45	41.90	89,000	3,707,400	41.656	24.76	24.73	24.76	24.76	25.03	148,964	24.888	-0.48%
2018-01-05	0	41.65	41.40	41.65	41.00	41.80	155,767	6,450,081	41.409	24.88	24.73	24.88	24.50	24.97	260,716	24.740	1.59%
2018-01-04	0	41.00	41.00	41.15	40.85	41.35	143,769	5,894,484	41.000	24.50	24.50	24.59	24.41	24.70	240,634	24.496	-0.85%
2018-01-03	0	41.35	41.15	41.35	41.10	41.35	92,047	3,791,432	41.190	24.70	24.59	24.70	24.56	24.70	154,064	24.609	0.36%
2018-01-02	0	41.20	41.20	41.40	40.95	41.50	93,215	3,832,315	41.113	24.62	24.62	24.73	24.47	24.79	156,019	24.563	0.61%
2017-12-29	0	40.95	40.75	41.00	40.55	41.10	83,503	3,420,470	40.962	24.47	24.35	24.50	24.23	24.56	139,764	24.473	0.37%
2017-12-28	0	40.80	40.60	40.80	39.90	40.90	154,000	6,234,600	40.484	24.38	24.26	24.38	23.84	24.44	257,758	24.188	0.99%
2017-12-27	0	40.40	40.20	40.40	40.10	40.40	72,163	2,902,341	40.219	24.14	24.02	24.14	23.96	24.14	120,783	24.029	0.75%
2017-12-22	0	40.10	40.10	40.30	40.10	40.15	58,000	2,326,200	40.107	23.96	23.96	24.08	23.96	23.99	97,078	23.962	0.12%
2017-12-21	0	40.05	40.00	40.05	38.20	40.10	111,000	4,396,550	39.609	23.93	23.90	23.93	22.82	23.96	185,787	23.664	1.78%
2017-12-20	0	39.35	39.35	39.40	39.30	39.75	92,953	3,669,707	39.479	23.51	23.51	23.54	23.48	23.75	155,581	23.587	0.25%
2017-12-19	0	39.25	39.25	39.40	39.20	39.70	291,258	11,476,403	39.403	23.45	23.45	23.54	23.42	23.72	487,495	23.542	-1.51%
2017-12-18	0	39.85	39.85	40.05	38.90	40.20	112,523	4,476,458	39.783	23.81	23.81	23.93	23.24	24.02	188,336	23.768	1.40%
2017-12-15	0	39.30	39.30	39.40	39.30	41.40	350,847	14,101,093	40.192	23.48	23.48	23.54	23.48	24.73	587,232	24.013	-3.20%
2017-12-14	0	40.60	40.20	40.60	40.00	40.75	127,811	5,127,137	40.115	24.26	24.02	24.26	23.90	24.35	213,924	23.967	-0.37%
2017-12-13	0	40.75	40.55	40.75	40.20	40.75	91,020	3,678,707	40.416	24.35	24.23	24.35	24.02	24.35	152,345	24.147	1.49%
2017-12-12	0	40.15	40.00	40.15	39.90	40.15	53,005	2,121,199	40.019	23.99	23.90	23.99	23.84	23.99	88,717	23.910	1.39%
2017-12-11	0	39.60	39.55	39.65	39.45	40.00	72,790	2,883,553	39.615	23.66	23.63	23.69	23.57	23.90	121,833	23.668	-0.13%
2017-12-08	0	39.65	39.60	39.75	39.30	39.85	144,000	5,712,225	39.668	23.69	23.66	23.75	23.48	23.81	241,021	23.700	-1.00%
2017-12-07	0	40.05	40.00	40.05	39.95	40.45	42,931	1,720,727	40.081	23.93	23.90	23.93	23.87	24.17	71,856	23.947	-0.99%
2017-12-06	0	40.45	40.30	40.45	40.00	40.80	106,000	4,285,700	40.431	24.17	24.08	24.17	23.90	24.38	177,418	24.156	-0.37%
2017-12-05	0	40.60	40.40	40.65	40.40	41.30	86,579	3,536,841	40.851	24.26	24.14	24.29	24.14	24.68	144,912	24.407	-1.93%
2017-12-04	0	41.40	41.15	41.40	41.00	41.45	45,000	1,852,200	41.160	24.73	24.59	24.73	24.50	24.76	75,319	24.591	-0.24%
2017-12-01	0	41.50	41.40	42.00	41.40	42.00	59,600	2,482,230	41.648	24.79	24.73	25.09	24.73	25.09	99,756	24.883	-1.19%
2017-11-30	0	42.00	42.00	42.05	41.20	42.00	342,214	14,289,638	41.756	25.09	25.09	25.12	24.62	25.09	572,783	24.948	0.00%
2017-11-29	0	42.00	41.90	42.10	41.85	42.10	8,790	368,580	41.932	25.09	25.03	25.15	25.00	25.15	14,712	25.052	-0.24%
2017-11-28	0	42.10	41.95	42.15	41.85	42.50	38,692	1,630,312	42.136	25.15	25.06	25.18	25.00	25.39	64,761	25.174	-0.47%
2017-11-27	0	42.30	42.20	42.40	42.00	42.75	108,020	4,562,343	42.236	25.27	25.21	25.33	25.09	25.54	180,799	25.234	-0.70%
2017-11-24	0	42.60	42.40	42.65	41.90	42.60	80,106	3,379,380	42.186	25.45	25.33	25.48	25.03	25.45	134,078	25.205	2.16%
2017-11-23	0	41.70	41.45	41.80	41.40	41.70	621,886	25,780,474	41.455	24.91	24.76	24.97	24.73	24.91	1,040,885	24.768	0.00%
2017-11-22	0	41.70	41.30	41.70	41.25	41.70	45,599	1,890,253	41.454	24.91	24.68	24.91	24.65	24.91	76,322	24.767	0.36%
2017-11-21	0	41.55	41.50	41.60	40.85	41.65	197,867	8,151,336	41.196	24.82	24.79	24.85	24.41	24.88	331,181	24.613	1.22%
2017-11-20	0	41.05	41.05	41.10	41.05	41.60	58,722	2,421,995	41.245	24.53	24.53	24.56	24.53	24.85	98,286	24.642	-2.49%
2017-11-17	0	42.10	41.85	42.10	41.05	42.10	120,000	4,984,625	41.539	25.15	25.00	25.15	24.53	25.15	200,851	24.818	1.57%
2017-11-16	0	41.45	41.30	41.75	41.20	41.50	59,000	2,440,475	41.364	24.76	24.68	24.94	24.62	24.79	98,752	24.713	-0.12%
2017-11-15	0	41.50	41.45	41.50	41.20	42.10	208,034	8,625,609	41.462	24.79	24.76	24.79	24.62	25.15	348,198	24.772	-0.84%
2017-11-14	0	41.85	41.80	41.85	41.60	42.30	119,000	4,984,600	41.887	25.00	24.97	25.00	24.85	25.27	199,177	25.026	-1.76%
2017-11-13	0	42.60	42.50	42.60	42.45	42.60	81,091	3,446,612	42.503	25.45	25.39	25.45	25.36	25.45	135,726	25.394	0.35%
2017-11-10	0	42.45	42.45	42.55	42.45	42.80	42,209	1,797,287	42.581	25.36	25.36	25.42	25.36	25.57	70,648	25.440	-0.93%
2017-11-09	0	42.85	42.80	42.85	42.70	43.10	81,000	3,469,750	42.836	25.60	25.57	25.60	25.51	25.75	135,574	25.593	-0.35%
2017-11-08	0	43.00	42.90	43.00	42.70	43.10	82,040	3,523,858	42.953	25.69	25.63	25.69	25.51	25.75	137,315	25.663	0.82%
2017-11-07	0	42.65	42.60	42.65	42.60	43.50	75,730	3,248,167	42.891	25.48	25.45	25.48	25.45	25.99	126,753	25.626	-1.16%
2017-11-06	0	43.15	43.00	43.20	42.35	43.15	182,133	7,817,152	42.920	25.78	25.69	25.81	25.30	25.78	304,846	25.643	-1.48%
2017-11-03	0	43.80	43.80	43.90	43.80	44.40	106,506	4,675,317	43.897	26.17	26.17	26.23	26.17	26.53	178,265	26.227	-0.79%
2017-11-02	0	44.15	44.00	44.15	43.20	44.20	227,290	9,976,371	43.893	26.38	26.29	26.38	25.81	26.41	380,428	26.224	2.44%
2017-11-01	0	43.10	43.10	43.25	42.75	43.25	273,541	11,761,735	42.998	25.75	25.75	25.84	25.54	25.84	457,841	25.690	0.35%
2017-10-31	0	42.95	42.75	42.95	42.50	42.95	145,417	6,216,955	42.753	25.66	25.54	25.66	25.39	25.66	243,392	25.543	0.82%
2017-10-30	0	42.60	42.50	42.60	42.45	42.80	144,200	6,134,300	42.540	25.45	25.39	25.45	25.36	25.57	241,356	25.416	0.24%
2017-10-27	0	42.50	42.50	42.55	41.95	42.60	158,959	6,726,258	42.314	25.39	25.39	25.42	25.06	25.45	266,058	25.281	0.83%
2017-10-26	0	42.15	42.00	42.15	41.95	42.15	68,756	2,890,527	42.040	25.18	25.09	25.18	25.06	25.18	115,081	25.117	0.24%
2017-10-25	0	42.05	42.00	42.05	42.05	42.50	49,600	2,090,720	42.152	25.12	25.09	25.12	25.12	25.39	83,018	25.184	-0.12%
2017-10-24	0	42.10	42.00	42.10	41.90	42.15	148,059	6,221,792	42.022	25.15	25.09	25.15	25.03	25.18	247,815	25.107	0.96%
2017-10-23	0	41.70	41.65	41.95	41.70	42.45	195,116	8,238,799	42.225	24.91	24.88	25.06	24.91	25.36	326,576	25.228	-0.71%
2017-10-20	0	42.00	41.60	42.00	41.60	42.00	72,080	3,011,946	41.786	25.09	24.85	25.09	24.85	25.09	120,644	24.966	0.84%
2017-10-19	0	41.65	41.65	41.75	41.65	42.05	75,587	3,163,526	41.853	24.88	24.88	24.94	24.88	25.12	126,514	25.005	-0.12%
2017-10-18	0	41.70	41.60	41.75	41.30	41.80	1,139,833	47,443,973	41.624	24.91	24.85	24.94	24.68	24.97	1,907,802	24.868	0.00%
2017-10-17	0	41.70	41.45	41.70	41.30	41.70	506,000	21,010,178	41.522	24.91	24.76	24.91	24.68	24.91	846,920	24.808	0.60%
2017-10-16	0	41.45	41.45	41.65	41.40	41.80	75,000	3,114,950	41.533	24.76	24.76	24.88	24.73	24.97	125,532	24.814	0.12%
2017-10-13	0	41.40	41.40	41.50	41.25	41.60	92,802	3,838,873	41.366	24.73	24.73	24.79	24.65	24.85	155,328	24.715	-0.72%
2017-10-12	0	41.70	41.55	41.80	40.65	41.70	133,008	5,480,677	41.206	24.91	24.82	24.97	24.29	24.91	222,623	24.619	2.96%
2017-10-11	0	40.50	40.50	40.55	40.50	41.60	583,238	23,785,819	40.782	24.20	24.20	24.23	24.20	24.85	976,198	24.366	-2.53%
2017-10-10	0	41.55	41.35	41.55	41.30	41.55	181,747	7,526,325	41.411	24.82	24.70	24.82	24.68	24.82	304,200	24.741	0.97%
2017-10-09	0	41.15	41.10	41.15	41.00	41.80	123,027	5,069,151	41.204	24.59	24.56	24.59	24.50	24.97	205,917	24.617	-1.79%
2017-10-06	0	41.90	41.60	41.90	41.40	41.90	172,014	7,145,653	41.541	25.03	24.85	25.03	24.73	25.03	287,909	24.819	0.72%
2017-10-04	0	41.60	41.25	41.65	41.30	42.00	117,000	4,849,930	41.452	24.85	24.65	24.88	24.68	25.09	195,829	24.766	-0.95%
2017-10-03	0	42.00	41.45	42.00	40.85	42.00	189,111	7,775,697	41.117	25.09	24.76	25.09	24.41	25.09	316,526	24.566	2.19%
2017-09-29	0	41.10	40.90	41.10	40.90	41.20	187,000	7,682,056	41.081	24.56	24.44	24.56	24.44	24.62	312,992	24.544	-0.48%
2017-09-28	0	41.30	41.20	41.30	41.00	42.00	56,000	2,314,950	41.338	24.68	24.62	24.68	24.50	25.09	93,730	24.698	-1.20%
2017-09-27	0	42.60	42.60	42.90	42.60	43.35	156,050	6,688,592	42.862	24.97	24.97	25.15	24.97	25.41	266,188	25.127	-0.93%
2017-09-26	0	43.00	42.90	43.00	42.80	43.10	279,984	12,036,107	42.989	25.21	25.15	25.21	25.09	25.27	477,594	25.202	0.23%
2017-09-25	0	42.90	42.90	43.20	42.55	43.40	154,000	6,618,050	42.974	25.15	25.15	25.33	24.94	25.44	262,692	25.193	-0.23%
2017-09-22	0	43.00	42.80	43.00	42.60	43.40	141,984	6,079,612	42.819	25.21	25.09	25.21	24.97	25.44	242,195	25.102	0.23%
2017-09-21	0	42.90	42.90	42.95	42.80	43.00	18,000	771,850	42.881	25.15	25.15	25.18	25.09	25.21	30,704	25.138	-0.12%
2017-09-20	0	42.95	42.90	43.20	42.90	43.60	66,000	2,845,750	43.117	25.18	25.15	25.33	25.15	25.56	112,582	25.277	-0.46%
2017-09-19	0	43.15	43.15	43.30	43.05	44.00	109,744	4,745,948	43.246	25.30	25.30	25.38	25.24	25.79	187,200	25.352	0.23%
2017-09-18	0	43.05	43.05	43.15	42.80	43.85	222,886	9,624,441	43.181	25.24	25.24	25.30	25.09	25.71	380,196	25.314	1.29%
2017-09-15	0	42.50	42.50	42.80	42.50	43.15	390,447	16,680,058	42.720	24.92	24.92	25.09	24.92	25.30	666,020	25.044	-1.05%
2017-09-14	0	42.95	42.95	43.10	42.90	43.10	78,000	3,352,200	42.977	25.18	25.18	25.27	25.15	25.27	133,052	25.195	-0.23%
2017-09-13	0	43.05	43.00	43.25	42.90	43.20	44,000	1,894,619	43.060	25.24	25.21	25.35	25.15	25.33	75,055	25.243	-0.46%
2017-09-12	0	43.25	43.00	43.25	42.90	43.25	174,000	7,486,350	43.025	25.35	25.21	25.35	25.15	25.35	296,807	25.223	0.00%
2017-09-11	0	43.25	43.25	43.40	42.75	43.40	79,013	3,404,582	43.089	25.35	25.35	25.44	25.06	25.44	134,780	25.260	0.23%
2017-09-08	0	43.15	43.00	43.15	42.75	43.20	87,984	3,785,542	43.025	25.30	25.21	25.30	25.06	25.33	150,082	25.223	0.82%
2017-09-07	0	42.80	42.75	42.80	42.25	43.20	194,161	8,287,315	42.683	25.09	25.06	25.09	24.77	25.33	331,198	25.022	1.06%
2017-09-06	0	42.35	42.15	42.35	41.80	42.40	92,336	3,882,461	42.047	24.83	24.71	24.83	24.50	24.86	157,506	24.650	0.36%
2017-09-05	0	42.20	41.90	42.20	41.55	42.25	109,738	4,590,472	41.831	24.74	24.56	24.74	24.36	24.77	187,190	24.523	0.48%
2017-09-04	0	42.00	41.80	42.00	41.50	42.10	100,000	4,181,700	41.817	24.62	24.50	24.62	24.33	24.68	170,579	24.515	-0.59%
2017-09-01	0	42.25	42.25	42.30	42.10	43.00	141,711	6,011,510	42.421	24.77	24.77	24.80	24.68	25.21	241,729	24.869	-1.29%
2017-08-31	0	42.80	42.55	42.90	42.30	43.20	122,000	5,203,250	42.650	25.09	24.94	25.15	24.80	25.33	208,106	25.003	-0.58%
2017-08-30	0	43.05	43.00	43.05	42.65	43.10	177,000	7,588,400	42.872	25.24	25.21	25.24	25.00	25.27	301,925	25.133	-0.12%
2017-08-29	0	43.10	43.00	43.15	42.45	43.20	145,108	6,219,957	42.864	25.27	25.21	25.30	24.89	25.33	247,524	25.129	-0.35%
2017-08-28	0	43.25	43.10	43.25	42.65	43.25	318,358	13,691,680	43.007	25.35	25.27	25.35	25.00	25.35	543,052	25.212	1.05%
2017-08-25	0	42.80	42.80	42.85	42.30	42.85	232,001	9,899,492	42.670	25.09	25.09	25.12	24.80	25.12	395,745	25.015	2.39%
2017-08-24	0	41.80	41.80	42.00	41.00	42.00	84,236	3,509,780	41.666	24.50	24.50	24.62	24.04	24.62	143,689	24.426	1.58%
2017-08-22	0	41.15	41.00	41.15	40.70	41.25	47,000	1,931,750	41.101	24.12	24.04	24.12	23.86	24.18	80,172	24.095	-0.48%
2017-08-21	0	41.35	41.00	41.35	40.70	41.35	96,000	3,924,650	40.882	24.24	24.04	24.24	23.86	24.24	163,756	23.966	0.00%
2017-08-18	0	41.35	41.25	41.35	41.05	41.45	99,179	4,088,571	41.224	24.24	24.18	24.24	24.07	24.30	169,178	24.167	-1.19%
2017-08-17	0	41.85	41.55	41.90	41.45	41.85	68,000	2,832,150	41.649	24.53	24.36	24.56	24.30	24.53	115,994	24.416	0.36%
2017-08-16	0	41.70	41.55	41.70	41.50	41.95	147,000	6,134,559	41.732	24.45	24.36	24.45	24.33	24.59	250,751	24.465	-0.95%
2017-08-15	0	42.10	41.70	42.10	41.60	42.20	139,106	5,829,623	41.908	24.68	24.45	24.68	24.39	24.74	237,285	24.568	0.60%
2017-08-14	0	41.85	41.80	41.85	41.40	42.00	95,000	3,972,000	41.811	24.53	24.50	24.53	24.27	24.62	162,050	24.511	0.72%
2017-08-11	0	41.55	41.50	41.55	41.20	41.55	597,000	24,661,627	41.309	24.36	24.33	24.36	24.15	24.36	1,018,356	24.217	-1.31%
2017-08-10	0	42.10	42.00	42.15	41.65	42.55	220,000	9,252,936	42.059	24.68	24.62	24.71	24.42	24.94	375,274	24.657	-1.17%
2017-08-09	0	42.60	42.35	42.60	42.15	42.80	157,115	6,670,776	42.458	24.97	24.83	24.97	24.71	25.09	268,005	24.890	-0.35%
2017-08-08	0	42.75	42.55	42.75	42.20	42.95	273,814	11,640,084	42.511	25.06	24.94	25.06	24.74	25.18	467,069	24.922	-0.35%
2017-08-07	0	42.90	42.60	42.95	42.45	43.00	77,230	3,293,721	42.648	25.15	24.97	25.18	24.89	25.21	131,738	25.002	-0.23%
2017-08-04	0	43.00	42.95	43.00	42.65	43.00	225,101	9,639,927	42.825	25.21	25.18	25.21	25.00	25.21	383,975	25.106	0.35%
2017-08-03	0	42.85	42.55	42.85	42.20	42.85	89,000	3,781,750	42.492	25.12	24.94	25.12	24.74	25.12	151,815	24.910	0.47%
2017-08-02	0	42.65	42.45	42.65	42.40	43.00	140,001	5,966,242	42.616	25.00	24.89	25.00	24.86	25.21	238,812	24.983	-0.70%
2017-08-01	0	42.95	42.50	42.95	42.15	42.95	140,743	5,985,878	42.531	25.18	24.92	25.18	24.71	25.18	240,078	24.933	0.23%
2017-07-31	0	42.85	42.55	42.90	41.85	42.90	233,413	9,860,989	42.247	25.12	24.94	25.15	24.53	25.15	398,153	24.767	1.06%
2017-07-28	0	42.40	42.15	42.40	41.80	42.80	78,178	3,300,287	42.215	24.86	24.71	24.86	24.50	25.09	133,355	24.748	-0.93%
2017-07-27	0	42.80	42.60	42.85	42.25	42.80	129,791	5,514,976	42.491	25.09	24.97	25.12	24.77	25.09	221,396	24.910	0.59%
2017-07-26	0	42.55	42.30	42.55	42.00	42.95	1,133,000	48,427,168	42.742	24.94	24.80	24.94	24.62	25.18	1,932,659	25.057	-0.93%
2017-07-25	0	42.95	42.70	42.95	42.40	43.35	172,035	7,361,531	42.791	25.18	25.03	25.18	24.86	25.41	293,455	25.086	0.94%
2017-07-24	0	42.55	42.50	42.55	41.60	43.25	353,000	15,046,250	42.624	24.94	24.92	24.94	24.39	25.35	602,144	24.988	-1.50%
2017-07-21	0	43.20	43.20	43.30	42.80	44.60	881,032	38,519,126	43.720	25.33	25.33	25.38	25.09	26.15	1,502,855	25.631	-2.26%
2017-07-20	0	44.20	44.05	44.35	42.55	45.00	871,769	37,853,843	43.422	25.91	25.82	26.00	24.94	26.38	1,487,054	25.456	3.88%
2017-07-19	0	42.55	42.25	42.60	41.70	43.20	591,215	25,076,711	42.416	24.94	24.77	24.97	24.45	25.33	1,008,488	24.866	-0.35%
2017-07-18	0	42.70	42.60	42.75	40.30	43.45	1,209,147	50,992,152	42.172	25.03	24.97	25.06	23.63	25.47	2,062,550	24.723	6.88%
2017-07-17	0	39.95	39.90	40.25	39.60	40.20	221,611	8,841,994	39.899	23.42	23.39	23.60	23.22	23.57	378,022	23.390	-0.87%
2017-07-14	0	40.30	39.90	40.35	39.75	40.30	200,000	7,996,400	39.982	23.63	23.39	23.65	23.30	23.63	341,158	23.439	0.37%
2017-07-13	0	40.15	39.90	40.20	39.75	40.15	89,000	3,551,150	39.901	23.54	23.39	23.57	23.30	23.54	151,815	23.391	1.52%
2017-07-12	0	39.55	39.55	39.60	39.20	40.20	206,147	8,185,705	39.708	23.19	23.19	23.22	22.98	23.57	351,643	23.278	-1.49%
2017-07-11	0	40.15	40.10	40.15	40.10	40.90	131,524	5,303,012	40.320	23.54	23.51	23.54	23.51	23.98	224,352	23.637	-0.86%
2017-07-10	0	40.50	40.30	40.50	39.90	40.50	69,384	2,786,129	40.155	23.74	23.63	23.74	23.39	23.74	118,354	23.541	1.00%
2017-07-07	0	40.10	40.10	40.40	39.90	40.50	258,173	10,373,030	40.179	23.51	23.51	23.68	23.39	23.74	440,389	23.554	-0.25%
2017-07-06	0	40.20	40.20	40.30	39.85	40.30	126,016	5,052,333	40.093	23.57	23.57	23.63	23.36	23.63	214,957	23.504	-0.50%
2017-07-05	0	40.40	40.40	40.50	39.40	40.50	376,325	15,084,954	40.085	23.68	23.68	23.74	23.10	23.74	641,931	23.499	5.21%
2017-07-04	0	38.40	38.30	38.75	38.15	39.40	147,800	5,699,100	38.560	22.51	22.45	22.72	22.37	23.10	252,116	22.605	-2.66%
2017-07-03	0	39.45	39.35	39.55	39.35	39.55	46,984	1,858,414	39.554	23.13	23.07	23.19	23.07	23.19	80,145	23.188	-0.63%
2017-06-30	0	39.70	39.70	39.90	39.35	40.15	143,300	5,687,040	39.686	23.27	23.27	23.39	23.07	23.54	244,440	23.266	-1.61%
2017-06-29	0	40.35	40.20	40.35	39.60	40.50	498,169	20,067,209	40.282	23.65	23.57	23.65	23.22	23.74	849,771	23.615	1.00%
2017-06-28	0	39.95	39.90	39.95	39.35	39.95	192,126	7,628,147	39.704	23.42	23.39	23.42	23.07	23.42	327,726	23.276	1.65%
2017-06-27	0	39.30	39.25	39.30	39.10	39.70	100,000	3,942,000	39.420	23.04	23.01	23.04	22.92	23.27	170,579	23.110	-1.13%
2017-06-26	0	39.75	39.55	39.75	39.45	39.75	64,521	2,553,146	39.571	23.30	23.19	23.30	23.13	23.30	110,059	23.198	0.38%
2017-06-23	0	39.60	39.05	39.60	39.15	39.60	149,454	5,870,187	39.278	23.22	22.89	23.22	22.95	23.22	254,937	23.026	0.13%
2017-06-22	0	39.55	39.20	39.60	39.10	39.60	92,000	3,623,350	39.384	23.19	22.98	23.22	22.92	23.22	156,933	23.089	0.13%
2017-06-21	0	39.50	39.30	39.50	39.00	39.50	115,751	4,557,488	39.373	23.16	23.04	23.16	22.86	23.16	197,447	23.082	1.15%
2017-06-20	0	39.05	39.00	39.15	38.95	39.15	73,444	2,865,810	39.020	22.89	22.86	22.95	22.83	22.95	125,280	22.875	0.51%
2017-06-19	0	38.85	38.85	39.05	38.80	39.25	69,000	2,685,600	38.922	22.78	22.78	22.89	22.75	23.01	117,699	22.817	-0.13%
2017-06-16	0	38.90	38.85	38.90	38.75	39.10	148,411	5,782,470	38.963	22.80	22.78	22.80	22.72	22.92	253,158	22.841	-0.38%
2017-06-15	0	39.05	39.00	39.05	38.90	39.05	38,000	1,481,500	38.987	22.89	22.86	22.89	22.80	22.89	64,820	22.856	0.13%
2017-06-14	0	39.00	39.00	39.05	39.00	39.05	133,090	5,192,326	39.014	22.86	22.86	22.89	22.86	22.89	227,023	22.871	1.17%
2017-06-13	0	38.55	38.55	38.85	38.55	39.20	78,384	3,038,995	38.771	22.60	22.60	22.78	22.60	22.98	133,707	22.729	-0.39%
2017-06-12	0	38.70	38.70	38.95	38.70	39.35	90,976	3,549,386	39.015	22.69	22.69	22.83	22.69	23.07	155,186	22.872	-2.03%
2017-06-09	0	39.50	39.50	39.60	38.60	39.95	286,248	11,208,999	39.158	23.16	23.16	23.22	22.63	23.42	488,279	22.956	-1.13%
2017-06-08	0	39.95	39.80	39.95	39.40	39.95	76,120	3,029,423	39.798	23.42	23.33	23.42	23.10	23.42	129,845	23.331	0.76%
2017-06-07	0	39.65	39.60	39.85	39.15	40.10	161,538	6,418,193	39.732	23.24	23.22	23.36	22.95	23.51	275,550	23.292	1.02%
2017-06-06	0	39.25	39.25	39.40	38.90	39.60	140,900	5,551,765	39.402	23.01	23.01	23.10	22.80	23.22	240,346	23.099	0.64%
2017-06-05	0	39.00	39.00	39.10	38.50	39.10	223,000	8,679,002	38.919	22.86	22.86	22.92	22.57	22.92	380,391	22.816	1.17%
2017-06-02	0	38.55	38.55	38.60	38.00	38.60	166,584	6,415,824	38.514	22.60	22.60	22.63	22.28	22.63	284,157	22.578	0.39%
2017-06-01	0	38.40	38.40	38.50	38.25	38.50	131,980	5,066,234	38.386	22.51	22.51	22.57	22.42	22.57	225,130	22.504	0.00%
2017-05-31	0	38.40	38.35	38.40	38.00	38.45	384,813	14,746,517	38.321	22.51	22.48	22.51	22.28	22.54	656,410	22.465	1.05%
2017-05-29	0	38.00	37.95	38.25	38.00	38.60	123,000	4,708,810	38.283	22.28	22.25	22.42	22.28	22.63	209,812	22.443	-1.04%
2017-05-26	0	38.40	38.30	38.40	37.60	38.50	194,079	7,423,502	38.250	22.51	22.45	22.51	22.04	22.57	331,058	22.424	1.59%
2017-05-25	0	37.80	37.80	37.95	37.60	38.10	205,189	7,784,123	37.936	22.16	22.16	22.25	22.04	22.34	350,009	22.240	-0.13%
2017-05-24	0	37.85	37.75	37.85	37.55	37.95	119,502	4,514,009	37.774	22.19	22.13	22.19	22.01	22.25	203,845	22.144	-0.26%
2017-05-23	0	37.95	37.80	37.95	37.65	38.00	148,040	5,603,793	37.853	22.25	22.16	22.25	22.07	22.28	252,525	22.191	-0.52%
2017-05-22	0	38.15	38.15	38.20	37.70	38.15	210,000	7,975,354	37.978	22.37	22.37	22.39	22.10	22.37	358,216	22.264	0.79%
2017-05-19	0	37.85	37.85	37.90	37.80	37.90	58,000	2,195,050	37.846	22.19	22.19	22.22	22.16	22.22	98,936	22.187	-0.26%
2017-05-18	0	37.95	37.80	37.95	37.55	37.95	180,650	6,830,378	37.810	22.25	22.16	22.25	22.01	22.25	308,151	22.166	0.66%
2017-05-17	0	37.70	37.70	37.75	37.35	37.95	281,000	10,599,150	37.719	22.10	22.10	22.13	21.90	22.25	479,327	22.113	0.13%
2017-05-16	0	37.65	37.50	37.65	37.40	38.00	285,032	10,734,450	37.661	22.07	21.98	22.07	21.93	22.28	486,204	22.078	-0.92%
2017-05-15	0	38.00	37.95	38.00	37.15	38.00	224,784	8,453,974	37.609	22.28	22.25	22.28	21.78	22.28	383,434	22.048	1.28%
2017-05-12	0	38.50	38.50	38.80	38.50	38.90	59,876	2,316,539	38.689	22.00	22.00	22.17	22.00	22.22	104,804	22.104	-0.77%
2017-05-11	0	38.80	38.70	38.80	38.20	39.10	190,435	7,388,065	38.796	22.17	22.11	22.17	21.82	22.34	333,327	22.165	-0.51%
2017-05-10	0	39.00	39.00	39.05	38.85	39.40	237,001	9,242,438	38.997	22.28	22.28	22.31	22.20	22.51	414,833	22.280	0.00%
2017-05-09	0	39.00	39.00	39.05	37.70	39.00	272,477	10,416,162	38.228	22.28	22.28	22.31	21.54	22.28	476,928	21.840	1.30%
2017-05-08	0	38.50	38.50	38.55	37.95	38.50	76,000	2,903,175	38.200	22.00	22.00	22.02	21.68	22.00	133,026	21.824	0.26%
2017-05-05	0	38.40	38.35	38.40	38.20	38.70	50,000	1,919,882	38.398	21.94	21.91	21.94	21.82	22.11	87,517	21.937	-0.52%
2017-05-04	0	38.60	38.35	38.60	38.30	39.05	131,489	5,074,811	38.595	22.05	21.91	22.05	21.88	22.31	230,151	22.050	-1.53%
2017-05-02	0	39.20	39.00	39.20	38.50	39.20	286,111	11,135,679	38.921	22.40	22.28	22.40	22.00	22.40	500,792	22.236	1.55%
2017-04-28	0	38.60	38.45	38.60	38.30	38.60	110,231	4,240,620	38.470	22.05	21.97	22.05	21.88	22.05	192,942	21.979	0.52%
2017-04-27	0	38.40	38.25	38.40	38.00	38.50	55,111	2,107,604	38.243	21.94	21.85	21.94	21.71	22.00	96,463	21.849	-0.52%
2017-04-26	0	38.60	38.50	38.65	38.30	38.60	317,000	12,189,625	38.453	22.05	22.00	22.08	21.88	22.05	554,859	21.969	1.31%
2017-04-25	0	38.10	38.10	38.45	38.10	38.50	66,000	2,532,600	38.373	21.77	21.77	21.97	21.77	22.00	115,523	21.923	-0.65%
2017-04-24	0	38.35	38.05	38.35	37.75	38.35	137,000	5,196,100	37.928	21.91	21.74	21.91	21.57	21.91	239,797	21.669	1.32%
2017-04-21	0	37.85	37.85	38.10	37.80	38.60	329,533	12,554,498	38.098	21.62	21.62	21.77	21.60	22.05	576,796	21.766	-1.17%
2017-04-20	0	38.30	38.30	38.45	38.20	38.50	54,735	2,096,618	38.305	21.88	21.88	21.97	21.82	22.00	95,805	21.884	-0.13%
2017-04-19	0	38.35	38.35	38.50	38.10	38.80	317,375	12,196,662	38.430	21.91	21.91	22.00	21.77	22.17	555,515	21.956	0.13%
2017-04-18	0	38.30	38.25	38.30	38.30	39.00	191,834	7,369,617	38.417	21.88	21.85	21.88	21.88	22.28	335,775	21.948	-1.42%
2017-04-13	0	38.85	38.80	38.85	38.10	39.00	251,448	9,722,424	38.666	22.20	22.17	22.20	21.77	22.28	440,120	22.090	0.91%
2017-04-12	0	38.50	38.40	38.55	37.20	38.50	271,000	10,293,650	37.984	22.00	21.94	22.02	21.25	22.00	474,343	21.701	2.26%
2017-04-11	0	37.65	37.55	37.65	37.40	37.80	121,000	4,548,800	37.593	21.51	21.45	21.51	21.37	21.60	211,792	21.478	0.00%
2017-04-10	0	37.65	37.65	37.75	37.65	38.20	199,048	7,559,838	37.980	21.51	21.51	21.57	21.51	21.82	348,402	21.699	-0.26%
2017-04-07	0	37.75	37.60	37.80	37.15	37.80	174,000	6,518,175	37.461	21.57	21.48	21.60	21.22	21.60	304,560	21.402	-0.26%
2017-04-06	0	37.85	37.45	37.85	37.00	37.85	181,513	6,810,459	37.521	21.62	21.40	21.62	21.14	21.62	317,710	21.436	2.16%
2017-04-05	0	37.05	37.00	37.05	36.60	37.05	642,877	23,738,513	36.925	21.17	21.14	21.17	20.91	21.17	1,125,255	21.096	0.68%
2017-04-03	0	36.80	36.45	36.80	36.30	36.80	91,000	3,328,225	36.574	21.02	20.82	21.02	20.74	21.02	159,281	20.895	0.68%
2017-03-31	0	36.55	36.40	36.60	36.30	36.55	2,186,521	79,972,808	36.575	20.88	20.80	20.91	20.74	20.88	3,827,162	20.896	-0.27%
2017-03-30	0	36.65	36.55	36.75	36.50	36.70	87,844	3,214,836	36.597	20.94	20.88	21.00	20.85	20.97	153,757	20.909	-0.41%
2017-03-29	0	36.80	36.60	36.80	36.30	36.80	164,008	5,994,812	36.552	21.02	20.91	21.02	20.74	21.02	287,070	20.883	0.41%
2017-03-28	0	36.65	36.60	36.65	36.20	36.65	310,163	11,351,073	36.597	20.94	20.91	20.94	20.68	20.94	542,892	20.909	0.14%
2017-03-27	0	36.60	36.55	36.60	36.50	36.65	353,000	12,910,500	36.574	20.91	20.88	20.91	20.85	20.94	617,871	20.895	-0.27%
2017-03-24	0	36.70	36.65	36.70	36.20	36.80	559,765	20,507,563	36.636	20.97	20.94	20.97	20.68	21.02	979,781	20.931	-0.27%
2017-03-23	0	36.80	36.70	36.80	36.60	36.95	159,866	5,880,178	36.782	21.02	20.97	21.02	20.91	21.11	279,820	21.014	0.55%
2017-03-22	0	36.60	36.55	36.60	36.25	36.75	811,215	29,625,233	36.520	20.91	20.88	20.91	20.71	21.00	1,419,905	20.864	-0.81%
2017-03-21	0	36.90	36.75	36.95	36.70	36.95	472,000	17,379,000	36.820	21.08	21.00	21.11	20.97	21.11	826,162	21.036	0.68%
2017-03-20	0	36.65	36.45	36.65	36.35	36.75	466,000	16,988,875	36.457	20.94	20.82	20.94	20.77	21.00	815,660	20.828	0.55%
2017-03-17	0	36.45	36.45	36.80	36.45	36.90	527,428	19,305,617	36.603	20.82	20.82	21.02	20.82	21.08	923,180	20.912	-1.09%
2017-03-16	0	36.85	36.80	36.85	36.70	37.00	423,701	15,622,251	36.871	21.05	21.02	21.05	20.97	21.14	741,622	21.065	0.00%
2017-03-15	0	36.85	36.85	37.00	36.75	37.00	315,527	11,648,758	36.918	21.05	21.05	21.14	21.00	21.14	552,281	21.092	-0.81%
2017-03-14	0	37.15	37.05	37.15	36.60	37.20	1,611,724	59,345,915	36.821	21.22	21.17	21.22	20.91	21.25	2,821,070	21.037	0.13%
2017-03-13	0	37.10	36.90	37.10	36.50	37.10	109,014	4,028,212	36.951	21.20	21.08	21.20	20.85	21.20	190,812	21.111	0.82%
2017-03-10	0	36.80	36.80	37.00	34.65	37.00	503,000	18,427,525	36.635	21.02	21.02	21.14	19.80	21.14	880,423	20.930	-0.54%
2017-03-09	0	37.00	36.95	37.00	36.85	37.00	372,367	13,745,810	36.915	21.14	21.11	21.14	21.05	21.14	651,770	21.090	-0.27%
2017-03-08	0	37.10	37.00	37.10	36.70	37.20	533,993	19,730,233	36.948	21.20	21.14	21.20	20.97	21.25	934,671	21.109	0.68%
2017-03-07	0	36.85	36.85	37.00	36.55	37.00	71,000	2,619,500	36.894	21.05	21.05	21.14	20.88	21.14	124,274	21.078	-0.54%
2017-03-06	0	37.05	37.00	37.05	36.40	37.45	838,000	30,868,550	36.836	21.17	21.14	21.17	20.80	21.40	1,466,788	21.045	0.82%
2017-03-03	0	36.75	36.65	36.75	36.30	36.80	359,555	13,170,394	36.630	21.00	20.94	21.00	20.74	21.02	629,345	20.927	0.14%
2017-03-02	0	36.70	36.60	36.70	36.60	36.80	1,037,284	38,144,937	36.774	20.97	20.91	20.97	20.91	21.02	1,815,603	21.010	-0.27%
2017-03-01	0	36.80	36.60	36.80	36.35	36.80	150,832	5,519,290	36.592	21.02	20.91	21.02	20.77	21.02	264,008	20.906	0.00%
2017-02-28	0	36.80	36.60	36.80	36.55	37.45	323,146	11,938,914	36.946	21.02	20.91	21.02	20.88	21.40	565,616	21.108	-0.67%
2017-02-27	0	37.05	36.95	37.05	36.55	37.10	209,220	7,730,724	36.950	21.17	21.11	21.17	20.88	21.20	366,207	21.110	0.95%
2017-02-24	0	36.70	36.30	36.70	36.20	36.90	154,817	5,657,963	36.546	20.97	20.74	20.97	20.68	21.08	270,983	20.879	0.14%
2017-02-23	0	36.65	36.55	36.65	36.45	36.80	96,294	3,528,280	36.641	20.94	20.88	20.94	20.82	21.02	168,548	20.933	0.14%
2017-02-22	0	36.60	36.50	36.60	36.15	36.70	217,000	7,927,400	36.532	20.91	20.85	20.91	20.65	20.97	379,824	20.871	0.97%
2017-02-21	0	36.25	36.05	36.25	35.90	36.40	53,000	1,917,050	36.171	20.71	20.60	20.71	20.51	20.80	92,768	20.665	0.55%
2017-02-20	0	36.05	36.05	36.25	35.90	36.25	53,000	1,914,800	36.128	20.60	20.60	20.71	20.51	20.71	92,768	20.641	0.42%
2017-02-17	0	35.90	35.85	36.00	35.70	36.35	107,208	3,867,988	36.079	20.51	20.48	20.57	20.40	20.77	187,651	20.613	0.14%
2017-02-16	0	35.85	35.80	35.85	35.40	36.35	324,000	11,558,200	35.673	20.48	20.45	20.48	20.22	20.77	567,111	20.381	1.13%
2017-02-15	0	35.45	35.30	35.45	34.90	35.50	247,000	8,719,750	35.303	20.25	20.17	20.25	19.94	20.28	432,335	20.169	2.01%
2017-02-14	0	34.75	34.75	34.90	34.70	34.95	231,000	8,045,950	34.831	19.85	19.85	19.94	19.82	19.97	404,329	19.899	-0.14%
2017-02-13	0	34.80	34.80	34.90	34.75	35.00	247,000	8,615,550	34.881	19.88	19.88	19.94	19.85	20.00	432,335	19.928	-0.43%
2017-02-10	0	34.95	34.95	35.00	34.95	35.35	140,000	4,918,150	35.130	19.97	19.97	20.00	19.97	20.20	245,048	20.070	-0.43%
2017-02-09	0	35.10	35.00	35.10	35.00	35.30	319,000	11,205,895	35.128	20.05	20.00	20.05	20.00	20.17	558,359	20.069	0.00%
2017-02-08	0	35.10	34.85	35.10	34.80	35.15	142,000	4,970,850	35.006	20.05	19.91	20.05	19.88	20.08	248,549	19.999	0.29%
2017-02-07	0	35.00	34.90	35.00	34.90	35.20	254,137	8,893,265	34.994	20.00	19.94	20.00	19.94	20.11	444,827	19.993	0.14%
2017-02-06	0	34.95	34.95	35.00	34.95	35.30	211,736	7,443,204	35.153	19.97	19.97	20.00	19.97	20.17	370,611	20.084	-0.14%
2017-02-03	0	35.00	35.00	35.05	34.85	35.30	374,995	13,162,798	35.101	20.00	20.00	20.02	19.91	20.17	656,370	20.054	-0.57%
2017-02-02	0	35.20	35.15	35.20	35.10	35.25	470,146	16,546,562	35.195	20.11	20.08	20.11	20.05	20.14	822,917	20.107	-0.14%
2017-02-01	0	35.25	35.15	35.25	35.05	35.45	332,000	11,697,175	35.232	20.14	20.08	20.14	20.02	20.25	581,114	20.129	-0.28%
2017-01-27	0	35.35	35.30	35.65	35.35	35.90	62,446	2,226,649	35.657	20.20	20.17	20.37	20.20	20.51	109,302	20.372	-0.84%
2017-01-26	0	35.65	35.45	35.65	35.20	35.75	74,736	2,655,159	35.527	20.37	20.25	20.37	20.11	20.42	130,814	20.297	0.42%
2017-01-25	0	35.50	35.50	35.55	35.15	35.70	168,000	5,940,650	35.361	20.28	20.28	20.31	20.08	20.40	294,058	20.202	-0.14%
2017-01-24	0	35.55	35.35	35.55	35.10	35.75	197,069	6,967,876	35.358	20.31	20.20	20.31	20.05	20.42	344,938	20.200	-0.28%
2017-01-23	0	35.65	35.35	35.65	35.30	35.65	79,000	2,804,025	35.494	20.37	20.20	20.37	20.17	20.37	138,277	20.278	1.57%
2017-01-20	0	35.10	35.10	35.35	35.10	35.70	95,073	3,357,031	35.310	20.05	20.05	20.20	20.05	20.40	166,410	20.173	-0.71%
2017-01-19	0	35.35	35.35	35.40	35.20	35.65	279,712	9,901,450	35.399	20.20	20.20	20.22	20.11	20.37	489,592	20.224	-0.70%
2017-01-18	0	35.60	35.55	35.60	35.60	36.00	158,963	5,683,438	35.753	20.34	20.31	20.34	20.34	20.57	278,240	20.426	-0.84%
2017-01-17	0	35.90	35.70	35.90	35.70	36.40	153,000	5,491,400	35.892	20.51	20.40	20.51	20.40	20.80	267,803	20.505	-1.51%
2017-01-16	0	36.45	36.30	36.45	35.80	36.50	159,000	5,758,550	36.217	20.82	20.74	20.82	20.45	20.85	278,305	20.692	0.97%
2017-01-13	0	36.10	35.90	36.10	35.75	36.55	222,006	7,977,663	35.934	20.62	20.51	20.62	20.42	20.88	388,587	20.530	-0.14%
2017-01-12	0	36.15	36.15	36.25	36.15	36.75	277,017	10,072,416	36.360	20.65	20.65	20.71	20.65	21.00	484,875	20.773	-1.77%
2017-01-11	0	36.80	36.55	36.80	36.50	37.00	180,361	6,627,130	36.744	21.02	20.88	21.02	20.85	21.14	315,694	20.992	-0.27%
2017-01-10	0	36.90	36.65	36.90	36.25	36.90	132,000	4,850,650	36.747	21.08	20.94	21.08	20.71	21.08	231,045	20.994	1.10%
2017-01-09	0	36.50	36.30	36.50	36.25	36.70	123,713	4,517,005	36.512	20.85	20.74	20.85	20.71	20.97	216,540	20.860	0.69%
2017-01-06	0	36.25	36.25	36.50	35.80	36.80	415,479	15,117,940	36.387	20.71	20.71	20.85	20.45	21.02	727,231	20.788	0.28%
2017-01-05	0	36.15	36.10	36.20	36.00	36.80	166,172	6,022,010	36.240	20.65	20.62	20.68	20.57	21.02	290,858	20.704	-1.77%
2017-01-04	0	36.80	36.50	36.80	36.40	37.40	261,069	9,608,315	36.804	21.02	20.85	21.02	20.80	21.37	456,960	21.027	-0.67%
2017-01-03	0	37.05	37.05	37.20	37.05	37.60	171,488	6,379,602	37.201	21.17	21.17	21.25	21.17	21.48	300,163	21.254	0.27%
2016-12-30	0	36.95	36.70	36.95	35.60	38.05	2,351,924	86,582,029	36.813	21.11	20.97	21.11	20.34	21.74	4,116,674	21.032	3.79%
2016-12-29	0	35.60	35.60	35.80	34.30	35.80	325,003	11,361,855	34.959	20.34	20.34	20.45	19.60	20.45	568,867	19.973	2.89%
2016-12-28	0	34.60	34.60	34.65	33.10	34.65	276,913	9,551,974	34.494	19.77	19.77	19.80	18.91	19.80	484,693	19.707	2.82%
2016-12-23	0	33.65	33.60	33.70	33.45	34.05	163,600	5,531,140	33.809	19.22	19.20	19.25	19.11	19.45	286,356	19.316	-1.32%
2016-12-22	0	34.10	34.10	34.35	33.55	34.35	122,000	4,152,000	34.033	19.48	19.48	19.62	19.17	19.62	213,542	19.443	0.29%
2016-12-21	0	34.00	34.00	34.10	33.90	34.10	104,711	3,559,302	33.992	19.42	19.42	19.48	19.37	19.48	183,280	19.420	0.00%
2016-12-20	0	34.00	33.80	34.00	33.55	34.20	173,006	5,885,803	34.021	19.42	19.31	19.42	19.17	19.54	302,820	19.437	1.49%
2016-12-19	0	33.50	33.50	33.60	32.95	33.55	262,001	8,760,383	33.436	19.14	19.14	19.20	18.82	19.17	458,592	19.103	0.00%
2016-12-16	0	33.50	33.45	33.50	32.65	33.60	474,428	15,824,524	33.355	19.14	19.11	19.14	18.65	19.20	830,412	19.056	0.60%
2016-12-15	0	33.30	33.30	33.35	33.15	34.80	335,086	11,279,162	33.660	19.02	19.02	19.05	18.94	19.88	586,515	19.231	-4.31%
2016-12-14	0	34.80	34.70	34.80	34.50	35.00	183,000	6,382,700	34.878	19.88	19.82	19.88	19.71	20.00	320,313	19.926	-0.85%
2016-12-13	0	35.10	35.00	35.10	34.75	35.45	187,193	6,553,055	35.007	20.05	20.00	20.05	19.85	20.25	327,652	20.000	0.29%
2016-12-12	0	35.00	34.85	35.00	34.60	35.30	85,302	2,983,019	34.970	20.00	19.91	20.00	19.77	20.17	149,308	19.979	-0.99%
2016-12-09	0	35.35	35.15	35.35	34.85	35.80	262,000	9,251,000	35.309	20.20	20.08	20.20	19.91	20.45	458,590	20.173	1.00%
2016-12-08	0	35.00	34.95	35.00	34.85	35.30	278,976	9,762,855	34.995	20.00	19.97	20.00	19.91	20.17	488,304	19.993	0.00%
2016-12-07	0	35.00	35.00	35.05	35.00	35.30	166,000	5,815,750	35.035	20.00	20.00	20.02	20.00	20.17	290,557	20.016	-0.28%
2016-12-06	0	35.10	35.05	35.10	34.70	35.35	150,235	5,244,446	34.908	20.05	20.02	20.05	19.82	20.20	262,963	19.944	1.30%
2016-12-05	0	34.65	34.50	34.70	32.80	34.65	193,000	6,582,625	34.107	19.80	19.71	19.82	18.74	19.80	337,816	19.486	0.29%
2016-12-02	0	34.55	34.55	34.75	34.50	34.85	158,590	5,499,091	34.675	19.74	19.74	19.85	19.71	19.91	277,587	19.810	-0.72%
2016-12-01	0	34.80	34.80	34.85	34.35	34.90	104,000	3,618,550	34.794	19.88	19.88	19.91	19.62	19.94	182,036	19.878	1.31%
2016-11-30	0	34.35	34.35	34.50	34.35	34.80	135,342	4,671,164	34.514	19.62	19.62	19.71	19.62	19.88	236,895	19.718	-0.58%
2016-11-29	0	34.55	34.55	34.65	34.55	34.80	61,000	2,112,100	34.625	19.74	19.74	19.80	19.74	19.88	106,771	19.782	-0.29%
2016-11-28	0	34.65	34.55	34.65	34.40	34.75	193,000	6,666,450	34.541	19.80	19.74	19.80	19.65	19.85	337,816	19.734	-0.29%
2016-11-25	0	34.75	34.70	34.75	34.50	34.80	87,822	3,049,999	34.729	19.85	19.82	19.85	19.71	19.88	153,719	19.841	0.72%
2016-11-24	0	34.50	34.45	34.50	34.40	34.75	248,167	8,570,864	34.537	19.71	19.68	19.71	19.65	19.85	434,377	19.731	-0.29%
2016-11-23	0	34.60	34.60	34.65	34.45	34.95	88,989	3,078,200	34.591	19.77	19.77	19.80	19.68	19.97	155,761	19.762	-0.14%
2016-11-22	0	34.65	34.65	34.70	34.25	34.90	135,000	4,674,550	34.626	19.80	19.80	19.82	19.57	19.94	236,296	19.783	0.73%
2016-11-21	0	34.40	34.35	34.45	33.70	34.75	253,485	8,676,428	34.229	19.65	19.62	19.68	19.25	19.85	443,686	19.555	0.00%
2016-11-18	0	34.40	34.25	34.40	33.80	34.65	280,000	9,613,775	34.335	19.65	19.57	19.65	19.31	19.80	490,096	19.616	0.58%
2016-11-17	0	34.20	34.00	34.20	33.75	34.75	521,116	17,925,596	34.398	19.54	19.42	19.54	19.28	19.85	912,132	19.652	1.03%
2016-11-16	0	33.85	33.45	33.95	33.35	33.95	204,514	6,882,769	33.654	19.34	19.11	19.40	19.05	19.40	357,970	19.227	1.04%
2016-11-15	0	33.50	33.50	33.70	33.10	33.95	157,000	5,266,300	33.543	19.14	19.14	19.25	18.91	19.40	274,804	19.164	0.00%
2016-11-14	0	33.50	33.10	33.55	32.95	33.70	229,070	7,576,989	33.077	19.14	18.91	19.17	18.82	19.25	400,951	18.898	-0.74%
2016-11-11	0	33.75	33.50	33.90	33.50	34.30	45,000	1,528,200	33.960	19.28	19.14	19.37	19.14	19.60	78,765	19.402	-1.60%
2016-11-10	0	34.30	34.10	34.30	33.60	34.40	51,000	1,740,100	34.120	19.60	19.48	19.60	19.20	19.65	89,268	19.493	2.39%
2016-11-09	0	33.50	33.50	33.80	33.50	34.00	1,061,535	35,777,767	33.704	19.14	19.14	19.31	19.14	19.42	1,858,051	19.256	-1.47%
2016-11-08	0	34.00	34.00	34.20	33.60	34.10	98,000	3,322,500	33.903	19.42	19.42	19.54	19.20	19.48	171,534	19.369	1.34%
2016-11-07	0	33.55	33.50	33.55	33.20	34.50	157,315	5,280,171	33.564	19.17	19.14	19.17	18.97	19.71	275,355	19.176	-1.47%
2016-11-04	0	34.05	34.00	34.05	33.90	34.25	97,000	3,301,629	34.037	19.45	19.42	19.45	19.37	19.57	169,783	19.446	0.29%
2016-11-03	0	33.95	33.80	33.95	33.45	34.50	284,533	9,659,942	33.950	19.40	19.31	19.40	19.11	19.71	498,030	19.396	-1.16%
2016-11-02	0	34.35	34.35	34.40	34.00	34.35	70,000	2,394,300	34.204	19.62	19.62	19.65	19.42	19.62	122,524	19.541	0.00%
2016-11-01	0	34.35	34.35	34.40	34.15	34.45	110,360	3,782,858	34.277	19.62	19.62	19.65	19.51	19.68	193,168	19.583	-0.29%
2016-10-31	0	34.45	34.45	34.50	34.10	34.65	97,000	3,339,600	34.429	19.68	19.68	19.71	19.48	19.80	169,783	19.670	0.58%
2016-10-28	0	34.25	34.20	34.25	34.05	34.30	91,524	3,126,668	34.162	19.57	19.54	19.57	19.45	19.60	160,198	19.517	-1.30%
2016-10-27	0	34.70	34.70	34.75	34.10	34.70	138,786	4,765,345	34.336	19.82	19.82	19.85	19.48	19.82	242,923	19.617	1.46%
2016-10-26	0	34.20	34.00	34.20	34.00	34.30	74,710	2,550,829	34.143	19.54	19.42	19.54	19.42	19.60	130,768	19.507	-0.29%
2016-10-25	0	34.30	34.00	34.35	33.75	34.35	383,198	13,014,189	33.962	19.60	19.42	19.62	19.28	19.62	670,728	19.403	1.78%
2016-10-24	0	33.70	33.70	33.80	33.70	34.45	297,000	10,050,275	33.839	19.25	19.25	19.31	19.25	19.68	519,852	19.333	-1.75%
2016-10-20	0	34.30	34.00	34.30	34.00	34.45	75,000	2,573,650	34.315	19.60	19.42	19.60	19.42	19.68	131,276	19.605	0.00%
2016-10-19	0	34.30	34.20	34.30	34.00	34.50	136,086	4,645,798	34.139	19.60	19.54	19.60	19.42	19.71	238,197	19.504	-0.15%
2016-10-18	0	34.35	34.20	34.40	33.75	34.70	81,889	2,797,678	34.164	19.62	19.54	19.65	19.28	19.82	143,334	19.519	1.18%
2016-10-17	0	33.95	33.90	34.20	33.60	34.35	140,743	4,793,610	34.059	19.40	19.37	19.54	19.20	19.62	246,349	19.459	0.00%
2016-10-14	0	33.95	33.85	33.95	33.40	34.10	120,000	4,058,600	33.822	19.40	19.34	19.40	19.08	19.48	210,041	19.323	0.44%
2016-10-13	0	33.80	33.80	33.90	33.60	34.00	66,000	2,232,825	33.831	19.31	19.31	19.37	19.20	19.42	115,523	19.328	0.00%
2016-10-12	0	33.80	33.80	33.95	33.50	33.95	110,000	3,704,725	33.679	19.31	19.31	19.40	19.14	19.40	192,538	19.242	-0.29%
2016-10-11	0	33.90	33.85	33.90	33.70	34.50	248,293	8,430,046	33.952	19.37	19.34	19.37	19.25	19.71	434,598	19.397	-1.31%
2016-10-07	0	34.35	34.25	34.45	34.25	35.05	212,285	7,323,282	34.497	19.62	19.57	19.68	19.57	20.02	371,572	19.709	-1.58%
2016-10-06	0	34.90	34.80	35.05	34.75	35.35	151,023	5,288,371	35.017	19.94	19.88	20.02	19.85	20.20	264,342	20.006	-0.71%
2016-10-05	0	35.15	35.15	35.35	35.05	35.40	58,293	2,054,996	35.253	20.08	20.08	20.20	20.02	20.22	102,033	20.141	-0.71%
2016-10-04	0	35.40	35.25	35.40	34.95	35.45	161,191	5,677,210	35.220	20.22	20.14	20.22	19.97	20.25	282,140	20.122	0.43%
2016-10-03	0	35.25	35.05	35.25	34.75	35.50	130,717	4,601,983	35.206	20.14	20.02	20.14	19.85	20.28	228,800	20.114	1.44%
2016-09-30	0	34.75	34.75	34.95	34.75	35.10	129,512	4,520,271	34.902	19.85	19.85	19.97	19.85	20.05	226,690	19.940	-1.00%
2016-09-29	0	35.10	35.00	35.10	34.70	35.20	76,568	2,681,370	35.019	20.05	20.00	20.05	19.82	20.11	134,020	20.007	0.29%
2016-09-28	0	35.00	34.85	35.00	34.55	35.20	307,240	10,672,102	34.735	20.00	19.91	20.00	19.74	20.11	537,775	19.845	-0.37%
2016-09-27	0	35.40	35.25	35.40	34.95	35.40	75,502	2,662,121	35.259	20.07	19.99	20.07	19.82	20.07	133,170	19.990	0.57%
2016-09-26	0	35.20	35.10	35.20	35.05	35.50	84,222	2,968,992	35.252	19.96	19.90	19.96	19.87	20.13	148,550	19.986	-0.85%
2016-09-23	0	35.50	35.25	35.50	34.90	35.50	246,000	8,680,750	35.288	20.13	19.99	20.13	19.79	20.13	433,894	20.007	0.57%
2016-09-22	0	35.30	35.05	35.30	34.95	35.30	64,000	2,252,050	35.188	20.01	19.87	20.01	19.82	20.01	112,883	19.950	1.29%
2016-09-21	0	34.85	34.85	35.10	34.75	35.45	254,401	8,913,664	35.038	19.76	19.76	19.90	19.70	20.10	448,711	19.865	-0.85%
2016-09-20	0	35.15	35.15	35.40	34.85	35.45	243,000	8,536,925	35.131	19.93	19.93	20.07	19.76	20.10	428,602	19.918	0.43%
2016-09-19	0	35.00	35.00	35.25	34.50	35.70	137,675	4,847,732	35.211	19.84	19.84	19.99	19.56	20.24	242,831	19.963	1.01%
2016-09-15	0	34.65	34.50	34.65	34.50	35.90	388,784	13,611,056	35.009	19.65	19.56	19.65	19.56	20.35	685,736	19.849	-1.70%
2016-09-14	0	35.25	35.15	35.25	34.80	35.55	284,000	10,040,500	35.354	19.99	19.93	19.99	19.73	20.16	500,918	20.044	0.57%
2016-09-13	0	35.05	35.05	35.10	35.05	35.45	181,628	6,407,042	35.276	19.87	19.87	19.90	19.87	20.10	320,355	20.000	-0.14%
2016-09-12	0	35.10	35.00	35.10	34.35	35.30	245,908	8,566,383	34.836	19.90	19.84	19.90	19.48	20.01	433,732	19.750	0.00%
2016-09-09	0	35.10	35.10	35.30	35.10	35.65	390,170	13,811,118	35.398	19.90	19.90	20.01	19.90	20.21	688,180	20.069	-1.27%
2016-09-08	0	35.55	35.25	35.55	34.65	35.55	298,000	10,484,250	35.182	20.16	19.99	20.16	19.65	20.16	525,611	19.947	0.42%
2016-09-07	0	35.40	35.40	35.50	35.15	35.70	148,000	5,237,650	35.390	20.07	20.07	20.13	19.93	20.24	261,042	20.064	-0.84%
2016-09-06	0	35.70	35.65	35.85	35.25	35.90	274,832	9,773,919	35.563	20.24	20.21	20.33	19.99	20.35	484,748	20.163	0.14%
2016-09-05	0	35.65	35.65	35.70	35.45	36.00	174,000	6,203,400	35.652	20.21	20.21	20.24	20.10	20.41	306,900	20.213	0.00%
2016-09-02	0	35.65	35.35	35.65	35.00	35.65	113,000	3,997,400	35.375	20.21	20.04	20.21	19.84	20.21	199,309	20.056	0.71%
2016-09-01	0	35.40	35.10	35.40	34.90	35.45	139,000	4,906,900	35.301	20.07	19.90	20.07	19.79	20.10	245,168	20.014	1.14%
2016-08-31	0	35.00	35.00	35.50	35.00	35.65	101,000	3,559,150	35.239	19.84	19.84	20.13	19.84	20.21	178,143	19.979	-1.13%
2016-08-30	0	35.40	35.30	35.50	35.20	35.65	189,033	6,695,059	35.417	20.07	20.01	20.13	19.96	20.21	333,416	20.080	-0.42%
2016-08-29	0	35.55	35.50	35.65	35.55	36.05	85,371	3,049,401	35.719	20.16	20.13	20.21	20.16	20.44	150,577	20.251	-0.70%
2016-08-26	0	35.80	35.70	35.90	35.65	36.25	138,000	4,962,650	35.961	20.30	20.24	20.35	20.21	20.55	243,404	20.389	-0.28%
2016-08-25	0	35.90	35.90	36.00	35.60	36.55	192,760	6,984,265	36.233	20.35	20.35	20.41	20.18	20.72	339,989	20.543	-0.42%
2016-08-24	0	36.05	35.90	36.10	35.70	36.30	184,997	6,673,715	36.075	20.44	20.35	20.47	20.24	20.58	326,297	20.453	-0.14%
2016-08-23	0	36.10	35.85	36.10	35.85	36.55	198,607	7,186,994	36.187	20.47	20.33	20.47	20.33	20.72	350,302	20.517	0.00%
2016-08-22	0	36.10	35.90	36.10	35.60	36.35	291,000	10,441,100	35.880	20.47	20.35	20.47	20.18	20.61	513,265	20.343	1.40%
2016-08-19	0	35.60	35.30	35.60	34.70	35.80	145,440	5,161,312	35.488	20.18	20.01	20.18	19.67	20.30	256,526	20.120	1.42%
2016-08-18	0	35.10	35.10	35.20	34.00	35.40	301,000	10,444,050	34.698	19.90	19.90	19.96	19.28	20.07	530,903	19.672	-0.85%
2016-08-17	0	35.40	35.30	35.40	34.60	35.40	205,000	7,207,825	35.160	20.07	20.01	20.07	19.62	20.07	361,578	19.934	0.57%
2016-08-16	0	35.20	34.60	35.20	34.45	35.20	219,191	7,628,152	34.801	19.96	19.62	19.96	19.53	19.96	386,608	19.731	0.14%
2016-08-15	0	35.15	34.60	35.20	34.40	35.50	191,193	6,708,485	35.088	19.93	19.62	19.96	19.50	20.13	337,225	19.893	0.29%
2016-08-12	0	35.05	35.05	35.20	34.80	35.90	319,017	11,217,744	35.163	19.87	19.87	19.96	19.73	20.35	562,681	19.936	-1.41%
2016-08-11	0	35.55	35.25	35.55	35.30	35.90	305,240	10,843,930	35.526	20.16	19.99	20.16	20.01	20.35	538,381	20.142	-0.42%
2016-08-10	0	35.70	35.45	35.70	35.30	36.20	574,223	20,407,402	35.539	20.24	20.10	20.24	20.01	20.52	1,012,812	20.149	-0.42%
2016-08-09	0	35.85	35.80	35.85	35.50	35.90	160,030	5,732,041	35.819	20.33	20.30	20.33	20.13	20.35	282,260	20.308	0.14%
2016-08-08	0	35.80	35.70	35.80	35.00	36.00	365,960	12,987,558	35.489	20.30	20.24	20.30	19.84	20.41	645,479	20.121	0.85%
2016-08-05	0	35.50	35.50	35.60	35.30	35.90	244,911	8,710,811	35.567	20.13	20.13	20.18	20.01	20.35	431,973	20.165	0.00%
2016-08-04	0	35.50	35.20	35.50	34.85	35.85	214,694	7,589,863	35.352	20.13	19.96	20.13	19.76	20.33	378,676	20.043	1.00%
2016-08-03	0	35.15	34.80	35.20	34.65	35.70	422,000	14,771,050	35.002	19.93	19.73	19.96	19.65	20.24	744,322	19.845	-2.23%
2016-08-01	0	35.95	35.60	35.95	35.25	36.30	426,351	15,224,717	35.709	20.38	20.18	20.38	19.99	20.58	751,996	20.246	2.57%
2016-07-29	0	35.05	34.85	35.05	34.30	35.50	716,112	25,118,556	35.076	19.87	19.76	19.87	19.45	20.13	1,263,075	19.887	-0.71%
2016-07-28	0	35.30	35.20	35.30	34.80	35.50	261,019	9,209,716	35.284	20.01	19.96	20.01	19.73	20.13	460,384	20.004	0.43%
2016-07-27	0	35.15	35.00	35.15	34.80	35.25	366,559	12,864,597	35.096	19.93	19.84	19.93	19.73	19.99	646,535	19.898	1.15%
2016-07-26	0	34.75	34.75	35.00	34.70	35.20	433,000	15,141,075	34.968	19.70	19.70	19.84	19.67	19.96	763,724	19.825	-0.71%
2016-07-25	0	35.00	34.95	35.00	34.90	35.40	211,002	7,393,221	35.039	19.84	19.82	19.84	19.79	20.07	372,164	19.865	-0.57%
2016-07-22	0	35.20	35.15	35.20	34.80	35.25	318,626	11,183,784	35.100	19.96	19.93	19.96	19.73	19.99	561,991	19.900	0.72%
2016-07-21	0	34.95	34.90	34.95	34.70	35.35	1,146,338	40,066,826	34.952	19.82	19.79	19.82	19.67	20.04	2,021,906	19.816	-0.43%
2016-07-20	0	35.10	34.95	35.05	34.00	35.20	484,895	16,817,243	34.682	19.90	19.82	19.87	19.28	19.96	855,256	19.663	0.72%
2016-07-19	0	34.85	34.75	34.90	34.75	36.50	552,387	19,562,934	35.415	19.76	19.70	19.79	19.70	20.69	974,298	20.079	-6.06%
2016-07-18	0	37.10	37.20	37.25	33.60	38.00	694,521	25,259,626	36.370	21.03	21.09	21.12	19.05	21.54	1,224,993	20.620	9.93%
2016-07-15	0	33.75	33.65	33.80	32.80	34.10	297,947	9,962,338	33.437	19.13	19.08	19.16	18.60	19.33	525,518	18.957	2.90%
2016-07-14	0	32.80	32.65	32.80	32.70	32.95	314,696	10,247,682	32.564	18.60	18.51	18.60	18.54	18.68	555,060	18.462	0.31%
2016-07-13	0	32.70	33.05	33.35	32.00	33.35	199,981	6,488,445	32.445	18.54	18.74	18.91	18.14	18.91	352,726	18.395	2.19%
2016-07-12	0	32.00	31.95	32.15	31.95	32.20	188,642	6,041,590	32.027	18.14	18.11	18.23	18.11	18.26	332,726	18.158	0.47%
2016-07-11	0	31.85	31.65	31.90	31.40	31.90	135,010	4,288,312	31.763	18.06	17.94	18.09	17.80	18.09	238,130	18.008	0.79%
2016-07-08	0	31.60	31.40	31.60	31.10	31.60	144,883	4,548,814	31.396	17.92	17.80	17.92	17.63	17.92	255,544	17.801	-0.63%
2016-07-07	0	31.80	31.55	31.80	31.55	31.90	107,468	3,403,814	31.673	18.03	17.89	18.03	17.89	18.09	189,552	17.957	0.79%
2016-07-06	0	31.55	31.25	31.60	31.20	31.60	105,000	3,292,600	31.358	17.89	17.72	17.92	17.69	17.92	185,199	17.779	0.32%
2016-07-05	0	31.45	31.50	31.70	31.40	31.80	65,000	2,056,050	31.632	17.83	17.86	17.97	17.80	18.03	114,647	17.934	-0.32%
2016-07-04	0	31.55	31.45	31.55	30.65	31.80	99,611	3,130,803	31.430	17.89	17.83	17.89	17.38	18.03	175,693	17.820	2.27%
2016-06-30	0	30.85	30.80	30.90	30.60	31.00	310,433	9,580,863	30.863	17.49	17.46	17.52	17.35	17.58	547,540	17.498	0.98%
2016-06-29	0	30.55	30.55	30.70	30.25	30.65	189,776	5,784,395	30.480	17.32	17.32	17.41	17.15	17.38	334,726	17.281	1.83%
2016-06-28	0	30.00	29.90	30.15	29.60	30.20	44,444	1,332,269	29.976	17.01	16.95	17.09	16.78	17.12	78,390	16.995	-1.15%
2016-06-27	0	30.35	30.15	30.35	29.10	30.40	70,024	2,093,406	29.896	17.21	17.09	17.21	16.50	17.24	123,508	16.950	3.06%
2016-06-24	0	29.45	29.15	29.45	28.10	30.10	543,971	15,905,709	29.240	16.70	16.53	16.70	15.93	17.07	959,454	16.578	-2.32%
2016-06-23	0	30.15	30.10	30.15	30.10	30.65	106,807	3,238,076	30.317	17.09	17.07	17.09	17.07	17.38	188,386	17.189	-1.15%
2016-06-22	0	30.50	30.45	30.55	30.05	30.90	409,000	12,357,151	30.213	17.29	17.26	17.32	17.04	17.52	721,393	17.130	1.33%
2016-06-21	0	30.10	30.00	30.10	29.65	30.10	111,909	3,335,054	29.801	17.07	17.01	17.07	16.81	17.07	197,385	16.896	0.67%
2016-06-20	0	29.90	29.85	29.95	29.60	30.05	90,000	2,686,750	29.853	16.95	16.92	16.98	16.78	17.04	158,742	16.925	1.18%
2016-06-17	0	29.55	29.55	29.60	29.40	30.25	654,934	19,411,131	29.638	16.75	16.75	16.78	16.67	17.15	1,155,170	16.804	-1.17%
2016-06-16	0	29.90	29.90	30.00	29.60	30.00	140,917	4,198,335	29.793	16.95	16.95	17.01	16.78	17.01	248,549	16.891	-0.33%
2016-06-15	0	30.00	29.95	30.00	28.80	30.20	193,323	5,764,986	29.820	17.01	16.98	17.01	16.33	17.12	340,982	16.907	0.00%
2016-06-14	0	30.00	29.95	30.15	29.95	30.50	426,809	12,908,553	30.244	17.01	16.98	17.09	16.98	17.29	752,804	17.147	-2.12%
2016-06-13	0	30.65	30.50	30.70	30.25	30.70	230,749	7,023,520	30.438	17.38	17.29	17.41	17.15	17.41	406,994	17.257	-0.97%
2016-06-10	0	30.95	30.90	30.95	30.90	31.30	576,447	17,869,089	30.999	17.55	17.52	17.55	17.52	17.75	1,016,735	17.575	-1.12%
2016-06-08	0	31.30	31.20	31.30	30.70	31.30	94,000	2,926,950	31.138	17.75	17.69	17.75	17.41	17.75	165,797	17.654	-1.11%
2016-06-07	0	31.65	31.65	31.70	31.45	31.90	349,771	11,074,147	31.661	17.94	17.94	17.97	17.83	18.09	616,925	17.951	-0.31%
2016-06-06	0	31.75	31.55	31.80	30.75	31.80	630,831	19,569,267	31.021	18.00	17.89	18.03	17.43	18.03	1,112,657	17.588	2.58%
2016-06-03	0	30.95	30.80	30.95	30.80	31.05	876,570	27,122,684	30.942	17.55	17.46	17.55	17.46	17.60	1,546,091	17.543	0.16%
2016-06-02	0	30.90	30.75	30.90	30.60	31.20	269,123	8,285,436	30.787	17.52	17.43	17.52	17.35	17.69	474,678	17.455	0.16%
2016-06-01	0	30.85	30.85	31.05	30.85	32.10	1,021,178	31,723,574	31.066	17.49	17.49	17.60	17.49	18.20	1,801,150	17.613	-2.83%
2016-05-31	0	31.75	31.95	32.05	29.55	32.05	568,079	17,305,768	30.464	18.00	18.11	18.17	16.75	18.17	1,001,975	17.272	6.90%
2016-05-30	0	29.70	29.65	29.70	29.10	29.80	168,003	4,988,587	29.693	16.84	16.81	16.84	16.50	16.90	296,323	16.835	1.71%
2016-05-27	0	29.20	29.10	29.25	28.90	29.25	60,500	1,757,225	29.045	16.56	16.50	16.58	16.39	16.58	106,710	16.467	-0.34%
2016-05-26	0	29.30	29.30	29.35	29.00	29.40	276,305	8,090,747	29.282	16.61	16.61	16.64	16.44	16.67	487,346	16.602	1.03%
2016-05-25	0	29.00	28.85	29.15	28.70	29.15	475,000	13,745,050	28.937	16.44	16.36	16.53	16.27	16.53	837,803	16.406	1.05%
2016-05-24	0	28.70	28.70	28.85	28.35	28.90	387,399	11,119,381	28.703	16.27	16.27	16.36	16.07	16.39	683,293	16.273	-0.17%
2016-05-23	0	28.75	28.75	28.90	28.50	28.90	281,957	8,099,148	28.725	16.30	16.30	16.39	16.16	16.39	497,315	16.286	-0.17%
2016-05-20	0	28.80	28.60	28.80	28.35	28.80	69,035	1,977,711	28.648	16.33	16.22	16.33	16.07	16.33	121,764	16.242	0.70%
2016-05-19	0	28.60	28.60	28.80	28.40	28.80	394,125	11,292,264	28.651	16.22	16.22	16.33	16.10	16.33	695,156	16.244	-0.69%
2016-05-18	0	28.80	28.70	28.80	28.55	28.90	243,281	6,989,167	28.729	16.33	16.27	16.33	16.19	16.39	429,098	16.288	-0.52%
2016-05-17	0	28.95	28.80	28.95	28.10	28.95	254,253	7,251,798	28.522	16.41	16.33	16.41	15.93	16.41	448,450	16.171	3.39%
2016-05-16	0	28.00	27.95	28.05	27.40	28.10	632,000	17,536,950	27.748	15.87	15.85	15.90	15.53	15.93	1,114,719	15.732	-0.71%
2016-05-13	0	28.20	28.20	28.25	27.60	29.90	693,480	19,514,552	28.140	15.99	15.99	16.02	15.65	16.95	1,223,157	15.954	-3.85%
2016-05-12	0	31.80	31.65	31.80	31.65	32.40	611,000	19,507,209	31.927	16.63	16.55	16.63	16.55	16.94	1,168,435	16.695	-1.55%
2016-05-11	0	32.30	32.30	32.35	32.10	32.40	351,877	11,352,875	32.264	16.89	16.89	16.92	16.79	16.94	672,906	16.871	0.00%
2016-05-10	0	32.30	32.25	32.35	31.30	32.35	490,642	15,579,522	31.753	16.89	16.86	16.92	16.37	16.92	938,271	16.605	2.54%
2016-05-09	0	31.50	31.45	31.50	31.30	31.90	421,442	13,317,244	31.599	16.47	16.45	16.47	16.37	16.68	805,937	16.524	-0.47%
2016-05-06	0	31.65	31.55	31.65	31.20	31.80	833,182	26,328,521	31.600	16.55	16.50	16.55	16.32	16.63	1,593,321	16.524	0.48%
2016-05-05	0	31.50	31.50	31.60	31.40	31.75	478,087	15,126,498	31.640	16.47	16.47	16.52	16.42	16.60	914,261	16.545	-0.63%
2016-05-04	0	31.70	31.65	31.75	31.60	32.30	770,500	24,553,600	31.867	16.58	16.55	16.60	16.52	16.89	1,473,452	16.664	-1.09%
2016-05-03	0	32.05	32.00	32.05	31.40	32.25	322,935	10,290,618	31.866	16.76	16.73	16.76	16.42	16.86	617,559	16.663	1.75%
2016-04-29	0	31.50	31.50	31.55	31.00	31.55	376,000	11,778,825	31.327	16.47	16.47	16.50	16.21	16.50	719,037	16.381	0.16%
2016-04-28	0	31.45	31.35	31.45	31.20	31.60	618,342	19,420,097	31.407	16.45	16.39	16.45	16.32	16.52	1,182,475	16.423	0.64%
2016-04-27	0	31.25	31.20	31.35	31.15	31.70	519,000	16,257,000	31.324	16.34	16.32	16.39	16.29	16.58	992,500	16.380	-0.95%
2016-04-26	0	31.55	31.55	31.60	30.70	31.95	503,147	15,746,367	31.296	16.50	16.50	16.52	16.05	16.71	962,184	16.365	2.10%
2016-04-25	0	30.90	30.85	30.90	30.70	31.40	467,345	14,476,889	30.977	16.16	16.13	16.16	16.05	16.42	893,719	16.198	-1.59%
2016-04-22	0	31.40	31.30	31.35	31.30	31.85	247,037	7,771,552	31.459	16.42	16.37	16.39	16.37	16.66	472,417	16.451	-0.95%
2016-04-21	0	31.70	31.65	31.70	31.30	32.50	472,296	15,031,065	31.826	16.58	16.55	16.58	16.37	16.99	903,187	16.642	1.44%
2016-04-20	0	31.25	31.20	31.30	30.30	31.35	587,499	18,210,431	30.997	16.34	16.32	16.37	15.84	16.39	1,123,493	16.209	1.46%
2016-04-19	0	30.80	30.70	30.80	29.80	30.90	345,369	10,506,388	30.421	16.11	16.05	16.11	15.58	16.16	660,460	15.908	1.99%
2016-04-18	0	30.20	30.10	30.20	29.85	30.50	681,050	20,485,987	30.080	15.79	15.74	15.79	15.61	15.95	1,302,394	15.729	1.00%
2016-04-15	0	29.90	29.85	29.90	29.80	30.00	181,079	5,413,409	29.895	15.64	15.61	15.64	15.58	15.69	346,283	15.633	0.00%
2016-04-14	0	29.90	29.80	29.95	29.70	30.05	539,017	16,146,705	29.956	15.64	15.58	15.66	15.53	15.71	1,030,780	15.665	0.17%
2016-04-13	0	29.85	29.85	30.00	29.75	30.40	995,311	29,866,969	30.008	15.61	15.61	15.69	15.56	15.90	1,903,365	15.692	1.19%
2016-04-12	0	29.50	29.45	29.60	28.85	29.55	437,668	12,835,455	29.327	15.43	15.40	15.48	15.09	15.45	836,967	15.336	1.72%
2016-04-11	0	29.00	28.95	29.00	28.55	29.40	255,103	7,409,766	29.046	15.16	15.14	15.16	14.93	15.37	487,842	15.189	0.87%
2016-04-08	0	28.75	28.65	28.75	28.55	28.75	90,155	2,583,544	28.657	15.03	14.98	15.03	14.93	15.03	172,406	14.985	0.88%
2016-04-07	0	28.50	28.50	28.60	28.25	28.70	388,972	11,107,539	28.556	14.90	14.90	14.96	14.77	15.01	743,844	14.933	-0.18%
2016-04-06	0	28.55	28.50	28.55	27.65	28.65	242,298	6,854,480	28.289	14.93	14.90	14.93	14.46	14.98	463,354	14.793	1.24%
2016-04-05	0	28.20	28.20	28.25	27.50	28.45	250,000	7,045,000	28.180	14.75	14.75	14.77	14.38	14.88	478,083	14.736	0.18%
2016-04-01	0	28.15	28.15	28.30	27.90	28.40	276,559	7,767,762	28.087	14.72	14.72	14.80	14.59	14.85	528,873	14.687	0.18%
2016-03-31	0	28.10	27.85	28.10	26.85	28.30	546,963	15,247,330	27.876	14.69	14.56	14.69	14.04	14.80	1,045,975	14.577	4.27%
2016-03-30	0	26.95	26.95	27.05	26.60	27.10	342,000	9,166,050	26.801	14.09	14.09	14.15	13.91	14.17	654,018	14.015	1.32%
2016-03-29	0	26.60	26.60	26.65	25.95	26.65	685,623	18,115,349	26.422	13.91	13.91	13.94	13.57	13.94	1,311,139	13.816	0.76%
2016-03-24	0	26.40	26.40	26.50	26.00	26.55	272,000	7,143,922	26.264	13.81	13.81	13.86	13.60	13.88	520,154	13.734	-0.19%
2016-03-23	0	26.45	26.35	26.55	26.25	26.65	168,347	4,457,516	26.478	13.83	13.78	13.88	13.73	13.94	321,935	13.846	0.19%
2016-03-22	0	26.40	26.35	26.60	26.20	26.70	463,000	12,232,450	26.420	13.81	13.78	13.91	13.70	13.96	885,410	13.816	-0.75%
2016-03-21	0	26.60	26.60	26.65	26.30	26.75	179,752	4,773,662	26.557	13.91	13.91	13.94	13.75	13.99	343,746	13.887	0.19%
2016-03-18	0	26.55	26.55	26.60	26.45	26.80	666,857	17,762,160	26.636	13.88	13.88	13.91	13.83	14.01	1,275,252	13.928	0.00%
2016-03-17	0	26.55	26.45	26.65	26.00	26.75	532,047	14,073,046	26.451	13.88	13.83	13.94	13.60	13.99	1,017,451	13.832	2.51%
2016-03-16	0	25.90	25.90	26.10	25.75	26.05	157,484	4,079,088	25.902	13.54	13.54	13.65	13.47	13.62	301,162	13.545	-0.19%
2016-03-15	0	25.95	25.90	25.95	25.80	26.00	218,000	5,640,575	25.874	13.57	13.54	13.57	13.49	13.60	416,888	13.530	0.97%
2016-03-14	0	25.70	25.70	25.80	25.55	25.85	354,512	9,108,404	25.693	13.44	13.44	13.49	13.36	13.52	677,945	13.435	0.59%
2016-03-11	0	25.55	25.50	25.60	25.20	25.60	261,356	6,624,936	25.348	13.36	13.33	13.39	13.18	13.39	499,800	13.255	0.20%
2016-03-10	0	25.50	25.40	25.50	24.50	25.65	264,712	6,697,726	25.302	13.33	13.28	13.33	12.81	13.41	506,217	13.231	1.19%
2016-03-09	0	25.20	25.10	25.20	24.80	25.50	116,504	2,928,299	25.135	13.18	13.13	13.18	12.97	13.33	222,794	13.144	0.40%
2016-03-08	0	25.10	25.05	25.10	24.70	25.15	575,880	14,410,874	25.024	13.13	13.10	13.13	12.92	13.15	1,101,274	13.086	0.60%
2016-03-07	0	24.95	24.90	25.00	24.70	25.05	1,330,550	33,211,137	24.960	13.05	13.02	13.07	12.92	13.10	2,544,454	13.052	1.01%
2016-03-04	0	24.70	24.75	24.85	24.70	25.50	1,063,064	26,529,155	24.955	12.92	12.94	12.99	12.92	13.33	2,032,932	13.050	-2.18%
2016-03-03	0	25.25	25.25	25.30	24.70	25.40	778,691	19,561,213	25.121	13.20	13.20	13.23	12.92	13.28	1,489,116	13.136	1.61%
2016-03-02	0	24.85	24.80	24.95	23.90	25.35	1,711,426	42,532,198	24.852	12.99	12.97	13.05	12.50	13.26	3,272,815	12.996	9.71%
2016-03-01	0	22.65	22.60	22.85	22.25	22.80	61,612	1,392,345	22.599	11.84	11.82	11.95	11.64	11.92	117,823	11.817	0.00%
2016-02-29	0	22.65	22.55	22.85	22.50	22.90	153,150	3,482,132	22.737	11.84	11.79	11.95	11.77	11.97	292,874	11.890	-0.66%
2016-02-26	0	22.80	22.60	22.85	22.45	22.85	143,000	3,232,000	22.601	11.92	11.82	11.95	11.74	11.95	273,464	11.819	1.56%
2016-02-25	0	22.45	22.25	22.45	22.00	23.35	282,523	6,324,901	22.387	11.74	11.64	11.74	11.50	12.21	540,278	11.707	1.58%
2016-02-24	0	22.10	22.00	22.10	21.25	22.95	564,244	12,322,795	21.839	11.56	11.50	11.56	11.11	12.00	1,079,022	11.420	2.31%
2016-02-23	0	21.60	21.55	21.65	21.20	21.90	209,983	4,530,289	21.575	11.30	11.27	11.32	11.09	11.45	401,557	11.282	2.13%
2016-02-22	0	21.15	21.15	21.25	21.05	21.25	238,000	5,038,150	21.169	11.06	11.06	11.11	11.01	11.11	455,135	11.070	0.00%
2016-02-19	0	21.15	21.05	21.25	21.00	21.40	525,583	11,137,855	21.191	11.06	11.01	11.11	10.98	11.19	1,005,089	11.081	-1.63%
2016-02-18	0	21.50	21.35	21.60	21.15	21.50	137,040	2,929,062	21.374	11.24	11.16	11.30	11.06	11.24	262,066	11.177	1.65%
2016-02-17	0	21.15	21.00	21.25	21.00	21.45	163,000	3,455,125	21.197	11.06	10.98	11.11	10.98	11.22	311,710	11.084	0.00%
2016-02-16	0	21.15	21.00	21.15	20.90	21.30	255,281	5,375,033	21.055	11.06	10.98	11.06	10.93	11.14	488,182	11.010	0.95%
2016-02-15	0	20.95	20.95	21.10	20.75	21.40	207,000	4,351,875	21.024	10.96	10.96	11.03	10.85	11.19	395,853	10.994	0.24%
2016-02-12	0	20.90	20.75	20.90	20.75	21.10	104,290	2,174,106	20.847	10.93	10.85	10.93	10.85	11.03	199,437	10.901	-0.48%
2016-02-11	0	21.00	21.00	21.05	20.75	21.65	466,000	9,801,075	21.032	10.98	10.98	11.01	10.85	11.32	891,147	10.998	-1.18%
2016-02-05	0	21.25	21.00	21.30	21.05	21.40	260,000	5,520,525	21.233	11.11	10.98	11.14	11.01	11.19	497,206	11.103	0.00%
2016-02-04	0	21.25	21.00	21.30	20.25	21.35	671,000	14,086,650	20.994	11.11	10.98	11.14	10.59	11.16	1,283,175	10.978	-0.47%
2016-02-03	0	21.35	21.30	21.35	21.10	21.75	190,000	4,052,800	21.331	11.16	11.14	11.16	11.03	11.37	363,343	11.154	-0.93%
2016-02-02	0	21.55	21.50	21.55	21.45	21.80	466,608	10,049,704	21.538	11.27	11.24	11.27	11.22	11.40	892,310	11.263	-0.92%
2016-02-01	0	21.75	21.60	21.75	21.30	21.85	186,000	4,019,875	21.612	11.37	11.30	11.37	11.14	11.43	355,694	11.302	0.00%
2016-01-29	0	21.75	21.75	21.90	21.70	21.95	59,190	1,290,613	21.805	11.37	11.37	11.45	11.35	11.48	113,191	11.402	0.00%
2016-01-28	0	21.75	21.70	21.75	21.45	21.95	184,000	3,997,825	21.727	11.37	11.35	11.37	11.22	11.48	351,869	11.362	-0.68%
2016-01-27	0	21.90	21.85	22.05	21.75	22.35	61,000	1,336,100	21.903	11.45	11.43	11.53	11.37	11.69	116,652	11.454	0.23%
2016-01-26	0	21.85	21.85	21.90	21.85	22.05	264,000	5,780,780	21.897	11.43	11.43	11.45	11.43	11.53	504,856	11.450	-1.13%
2016-01-25	0	22.10	22.00	22.10	21.55	22.10	60,648	1,325,623	21.858	11.56	11.50	11.56	11.27	11.56	115,979	11.430	1.61%
2016-01-22	0	21.75	21.65	21.80	21.25	22.00	536,000	11,606,000	21.653	11.37	11.32	11.40	11.11	11.50	1,025,010	11.323	-0.68%
2016-01-21	0	21.90	21.60	22.00	21.30	22.35	208,014	4,531,062	21.782	11.45	11.30	11.50	11.14	11.69	397,792	11.391	-1.13%
2016-01-20	0	22.15	22.15	22.20	21.90	22.75	162,788	3,639,646	22.358	11.58	11.58	11.61	11.45	11.90	311,305	11.692	-1.99%
2016-01-19	0	22.60	22.60	22.70	22.60	22.95	80,749	1,831,399	22.680	11.82	11.82	11.87	11.82	12.00	154,419	11.860	-1.09%
2016-01-18	0	22.85	22.85	22.90	22.60	23.00	199,000	4,536,550	22.797	11.95	11.95	11.97	11.82	12.03	380,554	11.921	-2.14%
2016-01-15	0	23.35	23.20	23.35	23.00	23.40	93,000	2,158,750	23.212	12.21	12.13	12.21	12.03	12.24	177,847	12.138	1.30%
2016-01-14	0	23.05	23.00	23.15	22.25	23.30	152,389	3,523,241	23.120	12.05	12.03	12.11	11.64	12.18	291,418	12.090	-0.43%
2016-01-13	0	23.15	23.00	23.35	22.75	23.40	168,049	3,869,114	23.024	12.11	12.03	12.21	11.90	12.24	321,366	12.040	0.43%
2016-01-12	0	23.05	23.00	23.05	22.80	23.40	143,000	3,300,450	23.080	12.05	12.03	12.05	11.92	12.24	273,464	12.069	0.88%
2016-01-11	0	22.85	22.85	22.95	22.80	23.30	467,013	10,733,500	22.983	11.95	11.95	12.00	11.92	12.18	893,084	12.018	-3.18%
2016-01-08	0	23.60	23.60	23.65	23.50	23.85	190,000	4,491,875	23.641	12.34	12.34	12.37	12.29	12.47	363,343	12.363	-0.21%
2016-01-07	0	23.65	23.65	23.80	23.65	24.60	202,000	4,818,800	23.855	12.37	12.37	12.45	12.37	12.86	386,291	12.475	-3.27%
2016-01-06	0	24.45	24.35	24.45	24.15	24.80	153,805	3,759,416	24.443	12.79	12.73	12.79	12.63	12.97	294,126	12.782	-0.81%
2016-01-05	0	24.65	24.50	24.65	24.50	24.85	83,000	2,041,100	24.592	12.89	12.81	12.89	12.81	12.99	158,724	12.859	-0.20%
2016-01-04	0	24.70	24.55	24.70	24.55	25.25	28,686	710,180	24.757	12.92	12.84	12.92	12.84	13.20	54,857	12.946	-2.37%
2015-12-31	0	25.30	25.10	25.35	25.05	25.35	71,538	1,808,453	25.280	13.23	13.13	13.26	13.10	13.26	136,804	13.219	0.20%
2015-12-30	0	25.25	25.20	25.40	25.00	25.45	207,000	5,243,650	25.332	13.20	13.18	13.28	13.07	13.31	395,853	13.246	0.20%
2015-12-29	0	25.20	25.20	25.35	24.70	25.35	94,000	2,362,200	25.130	13.18	13.18	13.26	12.92	13.26	179,759	13.141	-0.20%
2015-12-28	0	25.25	25.25	25.35	25.10	25.40	102,980	2,598,751	25.235	13.20	13.20	13.26	13.13	13.28	196,932	13.196	0.60%
2015-12-24	0	25.10	25.00	25.10	25.00	25.10	70,000	1,750,950	25.014	13.13	13.07	13.13	13.07	13.13	133,863	13.080	0.60%
2015-12-23	0	24.95	24.95	25.00	24.90	25.35	193,554	4,859,083	25.105	13.05	13.05	13.07	13.02	13.26	370,140	13.128	-1.58%
2015-12-22	0	25.35	25.35	25.40	25.15	25.50	38,509	977,278	25.378	13.26	13.26	13.28	13.15	13.33	73,642	13.271	-0.20%
2015-12-21	0	25.40	25.35	25.40	25.05	25.40	139,351	3,547,743	25.459	13.28	13.26	13.28	13.10	13.28	266,485	13.313	1.40%
2015-12-18	0	25.05	24.75	25.05	24.55	25.40	530,656	13,257,870	24.984	13.10	12.94	13.10	12.84	13.28	1,014,791	13.065	0.80%
2015-12-17	0	24.85	24.85	24.90	24.75	24.90	376,000	9,341,700	24.845	12.99	12.99	13.02	12.94	13.02	719,037	12.992	0.40%
2015-12-16	0	24.75	24.70	24.80	24.55	24.95	259,766	6,429,608	24.752	12.94	12.92	12.97	12.84	13.05	496,759	12.943	0.61%
2015-12-15	0	24.60	24.80	24.85	24.55	24.95	253,477	6,280,689	24.778	12.86	12.97	12.99	12.84	13.05	484,732	12.957	-1.20%
2015-12-14	0	24.90	24.85	25.00	24.90	25.15	337,103	8,423,675	24.988	13.02	12.99	13.07	13.02	13.15	644,653	13.067	-1.58%
2015-12-11	0	25.30	25.10	25.30	25.00	25.35	198,000	4,973,950	25.121	13.23	13.13	13.23	13.07	13.26	378,642	13.136	0.80%
2015-12-10	0	25.10	25.30	25.35	24.90	25.45	225,294	5,683,880	25.229	13.13	13.23	13.26	13.02	13.31	430,837	13.193	0.00%
2015-12-09	0	25.10	25.10	25.15	24.80	25.30	471,221	11,815,350	25.074	13.13	13.13	13.15	12.97	13.23	901,131	13.112	-0.20%
2015-12-08	0	25.15	25.15	25.35	24.85	25.55	304,428	7,630,950	25.067	13.15	13.15	13.26	12.99	13.36	582,168	13.108	-1.37%
2015-12-07	0	25.50	25.35	25.50	25.40	25.85	38,434	982,773	25.570	13.33	13.26	13.33	13.28	13.52	73,499	13.371	0.39%
2015-12-04	0	25.40	25.40	25.55	25.20	25.60	148,525	3,769,809	25.382	13.28	13.28	13.36	13.18	13.39	284,029	13.273	-0.97%
2015-12-03	0	25.65	25.55	25.65	25.00	25.85	250,000	6,360,050	25.440	13.41	13.36	13.41	13.07	13.52	478,083	13.303	1.99%
2015-12-02	0	25.15	25.05	25.20	24.80	25.50	322,556	8,133,876	25.217	13.15	13.10	13.18	12.97	13.33	616,834	13.186	0.60%
2015-12-01	0	25.00	24.85	25.00	24.60	25.10	302,666	7,554,695	24.961	13.07	12.99	13.07	12.86	13.13	578,798	13.052	0.40%
2015-11-30	0	24.90	24.75	25.05	24.35	25.05	306,714	7,609,214	24.809	13.02	12.94	13.10	12.73	13.10	586,539	12.973	0.00%
2015-11-27	0	24.90	24.75	24.90	24.65	24.95	200,819	4,979,738	24.797	13.02	12.94	13.02	12.89	13.05	384,033	12.967	-0.20%
2015-11-26	0	24.95	24.90	25.25	24.75	25.60	410,178	10,250,903	24.991	13.05	13.02	13.20	12.94	13.39	784,397	13.069	0.20%
2015-11-25	0	24.90	24.65	24.90	24.30	24.90	134,736	3,323,495	24.667	13.02	12.89	13.02	12.71	13.02	257,660	12.899	1.22%
2015-11-24	0	24.60	24.50	24.60	24.50	24.80	73,000	1,795,150	24.591	12.86	12.81	12.86	12.81	12.97	139,600	12.859	0.20%
2015-11-23	0	24.55	24.45	24.65	24.55	24.90	32,000	792,300	24.759	12.84	12.79	12.89	12.84	13.02	61,195	12.947	-0.20%
2015-11-20	0	24.60	24.50	24.60	24.25	24.85	250,094	6,141,958	24.559	12.86	12.81	12.86	12.68	12.99	478,263	12.842	0.20%
2015-11-19	0	24.55	24.40	24.60	24.35	24.70	109,000	2,675,800	24.549	12.84	12.76	12.86	12.73	12.92	208,444	12.837	1.03%
2015-11-18	0	24.30	24.10	24.50	23.55	24.55	155,142	3,788,936	24.422	12.71	12.60	12.81	12.31	12.84	296,683	12.771	-0.61%
2015-11-17	0	24.45	24.40	24.45	24.05	24.55	183,382	4,488,249	24.475	12.79	12.76	12.79	12.58	12.84	350,687	12.798	1.88%
2015-11-16	0	24.00	24.00	24.10	23.50	24.25	204,972	4,893,036	23.872	12.55	12.55	12.60	12.29	12.68	391,975	12.483	-1.44%
2015-11-13	0	24.35	24.30	24.35	24.10	24.40	70,000	1,700,900	24.299	12.73	12.71	12.73	12.60	12.76	133,863	12.706	0.00%
2015-11-12	0	24.35	24.30	24.55	24.10	24.60	391,324	9,525,918	24.343	12.73	12.71	12.84	12.60	12.86	748,342	12.729	0.41%
2015-11-11	0	24.25	24.20	24.30	24.00	24.40	76,404	1,848,846	24.198	12.68	12.65	12.71	12.55	12.76	146,110	12.654	-0.61%
2015-11-10	0	24.40	24.40	24.50	24.10	24.85	156,000	3,810,600	24.427	12.76	12.76	12.81	12.60	12.99	298,324	12.773	-2.79%
2015-11-09	0	25.10	24.80	25.15	24.50	25.15	329,253	8,159,286	24.781	13.13	12.97	13.15	12.81	13.15	629,641	12.959	0.00%
2015-11-06	0	25.10	25.10	25.30	25.10	25.65	108,056	2,734,044	25.302	13.13	13.13	13.23	13.13	13.41	206,639	13.231	-2.52%
2015-11-05	0	25.75	25.60	26.00	25.75	26.05	77,882	2,020,026	25.937	13.47	13.39	13.60	13.47	13.62	148,936	13.563	-0.58%
2015-11-04	0	25.90	25.85	25.90	25.55	26.05	178,428	4,620,949	25.898	13.54	13.52	13.54	13.36	13.62	341,214	13.543	1.57%
2015-11-03	0	25.50	25.40	25.60	25.20	25.80	207,000	5,309,900	25.652	13.33	13.28	13.39	13.18	13.49	395,853	13.414	0.59%
2015-11-02	0	25.35	25.10	25.30	25.05	25.55	185,000	4,685,175	25.325	13.26	13.13	13.23	13.10	13.36	353,781	13.243	-0.78%
2015-10-30	0	25.55	25.30	25.55	25.30	26.20	258,696	6,649,266	25.703	13.36	13.23	13.36	13.23	13.70	494,713	13.441	-1.35%
2015-10-29	0	25.90	25.80	25.90	25.60	26.10	161,000	4,178,000	25.950	13.54	13.49	13.54	13.39	13.65	307,886	13.570	0.19%
2015-10-28	0	25.85	25.85	26.05	25.85	26.30	8,059	209,463	25.991	13.52	13.52	13.62	13.52	13.75	15,411	13.591	-0.77%
2015-10-27	0	26.05	26.00	26.15	25.55	26.35	239,588	6,240,032	26.045	13.62	13.60	13.67	13.36	13.78	458,172	13.619	1.17%
2015-10-26	0	25.75	25.75	25.90	25.20	26.50	294,000	7,590,400	25.818	13.47	13.47	13.54	13.18	13.86	562,226	13.501	0.59%
2015-10-23	0	25.60	25.50	25.70	25.55	26.00	76,000	1,955,550	25.731	13.39	13.33	13.44	13.36	13.60	145,337	13.455	-0.19%
2015-10-22	0	25.65	25.50	25.70	25.20	25.85	219,000	5,599,750	25.570	13.41	13.33	13.44	13.18	13.52	418,801	13.371	0.79%
2015-10-20	0	25.45	25.30	25.50	25.00	25.55	225,000	5,686,700	25.274	13.31	13.23	13.33	13.07	13.36	430,275	13.216	1.19%
2015-10-19	0	25.15	25.10	25.15	24.90	25.55	208,000	5,239,300	25.189	13.15	13.13	13.15	13.02	13.36	397,765	13.172	0.60%
2015-10-16	0	25.00	24.85	25.10	24.50	25.10	184,000	4,579,950	24.891	13.07	12.99	13.13	12.81	13.13	351,869	13.016	2.04%
2015-10-15	0	24.50	24.45	24.50	24.45	24.90	144,180	3,543,660	24.578	12.81	12.79	12.81	12.79	13.02	275,720	12.852	0.00%
2015-10-14	0	24.50	24.45	24.50	24.20	24.80	179,214	4,393,876	24.517	12.81	12.79	12.81	12.65	12.97	342,717	12.821	0.41%
2015-10-13	0	24.40	24.40	24.50	24.35	24.50	159,836	3,904,122	24.426	12.76	12.76	12.81	12.73	12.81	305,660	12.773	-0.41%
2015-10-12	0	24.50	24.45	24.50	24.35	24.65	267,490	6,560,403	24.526	12.81	12.79	12.81	12.73	12.89	511,530	12.825	-0.20%
2015-10-09	0	24.55	24.45	24.55	24.30	24.95	286,142	7,033,991	24.582	12.84	12.79	12.84	12.71	13.05	547,199	12.855	1.03%
2015-10-08	0	24.30	24.10	24.30	23.80	24.50	314,000	7,593,800	24.184	12.71	12.60	12.71	12.45	12.81	600,472	12.646	2.32%
2015-10-07	0	23.75	23.70	23.80	23.70	24.15	346,000	8,252,300	23.851	12.42	12.39	12.45	12.39	12.63	661,667	12.472	-0.42%
2015-10-06	0	23.85	23.85	24.00	23.80	24.05	61,862	1,479,322	23.913	12.47	12.47	12.55	12.45	12.58	118,301	12.505	-0.21%
2015-10-05	0	23.90	23.85	23.95	23.75	24.20	80,397	1,922,619	23.914	12.50	12.47	12.52	12.42	12.65	153,746	12.505	0.84%
2015-10-02	0	23.70	23.60	23.80	23.45	24.20	198,055	4,697,551	23.718	12.39	12.34	12.45	12.26	12.65	378,747	12.403	2.82%
2015-09-30	0	23.05	22.95	23.10	22.75	23.40	494,980	11,394,558	23.020	12.05	12.00	12.08	11.90	12.24	946,566	12.038	0.22%
2015-09-29	0	23.00	23.00	23.10	22.70	23.20	768,000	17,650,850	22.983	12.03	12.03	12.08	11.87	12.13	1,468,671	12.018	-0.35%
2015-09-25	0	23.35	23.35	23.40	23.25	23.55	315,841	7,368,639	23.330	12.07	12.07	12.09	12.02	12.17	611,059	12.059	0.21%
2015-09-24	0	23.30	23.30	23.55	23.25	23.50	171,000	3,989,400	23.330	12.04	12.04	12.17	12.02	12.15	330,834	12.059	0.65%
2015-09-23	0	23.15	23.10	23.20	22.95	23.75	734,818	17,031,557	23.178	11.97	11.94	11.99	11.86	12.28	1,421,655	11.980	-2.53%
2015-09-22	0	23.75	23.75	23.85	23.65	23.90	348,043	8,264,860	23.747	12.28	12.28	12.33	12.22	12.35	673,360	12.274	0.00%
2015-09-21	0	23.75	23.70	23.80	23.65	23.90	171,000	4,061,775	23.753	12.28	12.25	12.30	12.22	12.35	330,834	12.277	-0.63%
2015-09-18	0	23.90	23.85	24.00	23.65	24.00	251,972	6,017,794	23.883	12.35	12.33	12.41	12.22	12.41	487,491	12.344	1.27%
2015-09-17	0	23.60	23.60	23.65	23.50	23.90	274,503	6,493,545	23.656	12.20	12.20	12.22	12.15	12.35	531,082	12.227	-0.21%
2015-09-16	0	23.65	23.55	23.70	23.50	23.95	721,490	17,015,562	23.584	12.22	12.17	12.25	12.15	12.38	1,395,869	12.190	0.42%
2015-09-15	0	23.55	23.50	23.55	23.50	23.95	635,033	14,987,123	23.601	12.17	12.15	12.17	12.15	12.38	1,228,601	12.199	-1.88%
2015-09-14	0	24.00	24.00	24.05	23.70	24.20	464,000	11,098,050	23.918	12.41	12.41	12.43	12.25	12.51	897,703	12.363	0.42%
2015-09-11	0	23.90	23.75	23.90	23.65	24.05	331,764	7,888,849	23.778	12.35	12.28	12.35	12.22	12.43	641,865	12.291	1.06%
2015-09-10	0	23.65	23.50	23.65	23.40	23.90	192,000	4,521,900	23.552	12.22	12.15	12.22	12.09	12.35	371,463	12.173	-1.66%
2015-09-09	0	24.05	23.90	24.05	23.65	24.05	549,331	13,064,854	23.783	12.43	12.35	12.43	12.22	12.43	1,062,793	12.293	2.56%
2015-09-08	0	23.45	23.45	23.60	22.70	23.75	277,490	6,461,289	23.285	12.12	12.12	12.20	11.73	12.28	536,861	12.035	3.30%
2015-09-07	0	22.70	22.70	22.95	22.60	23.25	276,000	6,340,750	22.974	11.73	11.73	11.86	11.68	12.02	533,978	11.875	-1.52%
2015-09-04	0	23.05	22.95	23.10	22.70	23.10	442,208	10,171,098	23.001	11.91	11.86	11.94	11.73	11.94	855,541	11.888	-1.07%
2015-09-02	0	23.30	23.25	23.30	23.15	23.45	357,900	8,340,700	23.305	12.04	12.02	12.04	11.97	12.12	692,430	12.046	0.22%
2015-09-01	0	23.25	23.20	23.35	23.10	24.35	421,020	9,845,183	23.384	12.02	11.99	12.07	11.94	12.59	814,549	12.087	-3.53%
2015-08-31	0	24.10	23.85	24.15	23.50	24.15	388,917	9,228,599	23.729	12.46	12.33	12.48	12.15	12.48	752,439	12.265	0.63%
2015-08-28	0	23.95	23.80	23.90	23.65	24.30	1,069,000	25,560,624	23.911	12.38	12.30	12.35	12.22	12.56	2,068,198	12.359	0.00%
2015-08-27	0	23.95	24.00	24.10	23.45	24.10	716,112	17,100,904	23.880	12.38	12.41	12.46	12.12	12.46	1,385,465	12.343	2.57%
2015-08-26	0	23.35	23.35	23.55	23.00	23.90	620,302	14,454,796	23.303	12.07	12.07	12.17	11.89	12.35	1,200,101	12.045	-2.51%
2015-08-25	0	23.95	23.90	23.95	23.75	24.60	667,748	15,962,825	23.905	12.38	12.35	12.38	12.28	12.72	1,291,895	12.356	0.21%
2015-08-24	0	23.90	23.90	23.95	23.05	23.95	1,026,381	24,366,526	23.740	12.35	12.35	12.38	11.91	12.38	1,985,743	12.271	-2.45%
2015-08-21	0	24.50	24.50	24.55	24.15	24.65	918,771	22,333,876	24.308	12.66	12.66	12.69	12.48	12.74	1,777,550	12.564	-2.00%
2015-08-20	0	25.00	24.80	25.00	24.80	25.25	177,000	4,423,800	24.993	12.92	12.82	12.92	12.82	13.05	342,443	12.918	-0.99%
2015-08-19	0	25.25	25.20	25.25	24.95	25.80	221,000	5,569,750	25.202	13.05	13.03	13.05	12.90	13.34	427,570	13.027	-0.79%
2015-08-18	0	25.45	25.35	25.50	25.35	25.85	119,000	3,028,300	25.448	13.15	13.10	13.18	13.10	13.36	230,230	13.153	-1.55%
2015-08-17	0	25.85	25.80	25.85	25.40	26.25	231,000	5,923,500	25.643	13.36	13.34	13.36	13.13	13.57	446,917	13.254	0.39%
2015-08-14	0	25.75	25.65	25.80	25.65	26.00	123,900	3,193,405	25.774	13.31	13.26	13.34	13.26	13.44	239,710	13.322	-0.58%
2015-08-13	0	25.90	25.80	25.90	25.45	26.50	610,792	15,771,125	25.821	13.39	13.34	13.39	13.15	13.70	1,181,702	13.346	-2.63%
2015-08-12	0	26.60	26.50	26.60	26.35	26.90	201,000	5,334,150	26.538	13.75	13.70	13.75	13.62	13.90	388,875	13.717	-1.12%
2015-08-11	0	26.90	26.80	26.95	26.80	27.40	533,000	14,361,021	26.944	13.90	13.85	13.93	13.85	14.16	1,031,197	13.927	-0.37%
2015-08-10	0	27.00	26.95	27.00	26.70	27.40	135,292	3,647,679	26.962	13.96	13.93	13.96	13.80	14.16	261,750	13.936	0.00%
2015-08-07	0	27.00	26.90	27.10	26.90	27.15	102,000	2,754,575	27.006	13.96	13.90	14.01	13.90	14.03	197,340	13.959	0.00%
2015-08-06	0	27.00	26.85	27.00	26.85	27.15	244,304	6,594,718	26.994	13.96	13.88	13.96	13.88	14.03	472,656	13.952	-0.55%
2015-08-05	0	27.15	27.15	27.25	27.00	27.40	387,632	10,500,995	27.090	14.03	14.03	14.08	13.96	14.16	749,953	14.002	-0.55%
2015-08-04	0	27.30	27.30	27.35	27.15	27.40	205,428	5,615,098	27.334	14.11	14.11	14.14	14.03	14.16	397,442	14.128	0.74%
2015-08-03	0	27.10	27.05	27.10	27.00	27.30	150,000	4,065,650	27.104	14.01	13.98	14.01	13.96	14.11	290,206	14.010	0.37%
2015-07-31	0	27.00	26.95	27.10	26.90	28.20	217,392	5,887,584	27.083	13.96	13.93	14.01	13.90	14.58	420,589	13.998	-1.10%
2015-07-30	0	27.30	27.25	27.30	27.15	27.55	202,216	5,520,893	27.302	14.11	14.08	14.11	14.03	14.24	391,228	14.112	-0.91%
2015-07-29	0	27.55	27.35	27.55	27.25	27.70	140,179	3,842,026	27.408	14.24	14.14	14.24	14.08	14.32	271,205	14.167	0.36%
2015-07-28	0	27.45	27.45	27.55	27.10	27.65	242,000	6,640,950	27.442	14.19	14.19	14.24	14.01	14.29	468,198	14.184	-0.72%
2015-07-27	0	27.65	27.60	27.70	27.50	27.90	299,861	8,303,969	27.693	14.29	14.27	14.32	14.21	14.42	580,142	14.314	-1.43%
2015-07-24	0	28.05	28.00	28.10	27.90	28.50	73,672	2,072,282	28.128	14.50	14.47	14.52	14.42	14.73	142,533	14.539	-1.06%
2015-07-23	0	28.35	28.35	28.55	28.35	28.70	159,894	4,555,894	28.493	14.65	14.65	14.76	14.65	14.83	309,348	14.727	-0.53%
2015-07-22	0	28.50	28.45	28.50	28.35	29.20	236,000	6,726,100	28.500	14.73	14.71	14.73	14.65	15.09	456,590	14.731	-1.04%
2015-07-21	0	28.80	28.70	28.95	28.25	29.25	31,226	907,766	29.071	14.89	14.83	14.96	14.60	15.12	60,413	15.026	0.00%
2015-07-20	0	28.80	28.75	28.85	28.15	29.20	234,910	6,721,511	28.613	14.89	14.86	14.91	14.55	15.09	454,481	14.789	0.52%
2015-07-17	0	28.65	28.60	28.65	28.40	28.95	268,191	7,684,641	28.654	14.81	14.78	14.81	14.68	14.96	518,870	14.810	-0.35%
2015-07-16	0	28.75	28.70	28.75	28.50	29.25	118,705	3,411,160	28.736	14.86	14.83	14.86	14.73	15.12	229,659	14.853	0.17%
2015-07-15	0	28.70	28.60	28.70	28.20	28.75	390,204	11,169,742	28.625	14.83	14.78	14.83	14.58	14.86	754,929	14.796	1.06%
2015-07-14	0	28.40	28.40	28.45	28.20	28.75	168,186	4,780,801	28.426	14.68	14.68	14.71	14.58	14.86	325,390	14.693	-0.53%
2015-07-13	0	28.55	28.50	28.55	27.70	28.75	273,063	7,801,745	28.571	14.76	14.73	14.76	14.32	14.86	528,296	14.768	1.42%
2015-07-10	0	28.15	28.15	28.25	27.25	28.70	448,131	12,591,824	28.099	14.55	14.55	14.60	14.08	14.83	867,001	14.523	0.90%
2015-07-09	0	27.90	27.80	27.95	27.50	28.25	367,072	10,230,890	27.872	14.42	14.37	14.45	14.21	14.60	710,176	14.406	0.90%
2015-07-08	0	27.65	27.55	27.60	27.10	28.50	869,304	24,087,882	27.709	14.29	14.24	14.27	14.01	14.73	1,681,846	14.322	-1.60%
2015-07-07	0	28.10	27.95	28.25	27.95	28.60	463,597	13,119,826	28.300	14.52	14.45	14.60	14.45	14.78	896,923	14.628	-1.23%
2015-07-06	0	28.45	28.45	28.50	28.00	28.75	719,571	20,313,661	28.230	14.71	14.71	14.73	14.47	14.86	1,392,157	14.592	-0.87%
2015-07-03	0	28.70	28.70	28.75	28.20	29.20	322,140	9,270,481	28.778	14.83	14.83	14.86	14.58	15.09	623,245	14.875	-0.86%
2015-07-02	0	28.95	28.90	29.15	28.60	29.20	194,413	5,620,607	28.911	14.96	14.94	15.07	14.78	15.09	376,132	14.943	0.17%
2015-06-30	0	28.90	28.70	29.00	28.40	29.20	556,000	16,021,800	28.816	14.94	14.83	14.99	14.68	15.09	1,075,695	14.894	1.23%
2015-06-29	0	28.55	28.35	28.55	28.05	28.95	469,505	13,316,621	28.363	14.76	14.65	14.76	14.50	14.96	908,353	14.660	-1.55%
2015-06-26	0	29.00	28.95	29.20	28.95	30.10	310,648	9,142,292	29.430	14.99	14.96	15.09	14.96	15.56	601,012	15.212	-3.81%
2015-06-25	0	30.15	30.00	30.25	29.95	31.00	192,000	5,804,800	30.233	15.58	15.51	15.64	15.48	16.02	371,463	15.627	-2.11%
2015-06-24	0	30.80	30.65	30.85	30.25	31.05	183,330	5,626,217	30.689	15.92	15.84	15.95	15.64	16.05	354,689	15.862	-0.65%
2015-06-23	0	31.00	30.85	31.00	29.65	31.00	226,971	6,973,094	30.722	16.02	15.95	16.02	15.33	16.02	439,122	15.880	1.81%
2015-06-22	0	30.45	30.30	30.45	29.50	30.90	184,548	5,613,992	30.420	15.74	15.66	15.74	15.25	15.97	357,046	15.723	1.84%
2015-06-19	0	29.90	29.60	29.80	29.60	30.95	234,310	7,048,799	30.083	15.45	15.30	15.40	15.30	16.00	453,320	15.549	-1.16%
2015-06-18	0	30.25	30.25	30.40	30.15	30.45	345,247	10,481,270	30.359	15.64	15.64	15.71	15.58	15.74	667,951	15.692	-0.17%
2015-06-17	0	30.30	30.15	30.30	30.05	30.40	152,582	4,606,733	30.192	15.66	15.58	15.66	15.53	15.71	295,201	15.605	0.33%
2015-06-16	0	30.20	30.15	30.20	30.00	30.50	138,000	4,165,500	30.185	15.61	15.58	15.61	15.51	15.76	266,989	15.602	-0.49%
2015-06-15	0	30.35	30.25	30.35	30.05	30.50	231,000	7,005,850	30.328	15.69	15.64	15.69	15.53	15.76	446,917	15.676	-0.16%
2015-06-12	0	30.40	30.40	30.60	29.60	31.00	617,404	18,520,702	29.998	15.71	15.71	15.82	15.30	16.02	1,194,494	15.505	3.05%
2015-06-11	0	29.50	29.45	29.55	29.40	29.65	285,523	8,415,376	29.474	15.25	15.22	15.27	15.20	15.33	552,402	15.234	1.72%
2015-06-10	0	29.00	28.90	29.00	28.85	29.65	243,900	7,148,385	29.309	14.99	14.94	14.99	14.91	15.33	471,874	15.149	1.40%
2015-06-09	0	28.60	28.55	28.65	28.20	29.25	211,225	6,068,985	28.732	14.78	14.76	14.81	14.58	15.12	408,658	14.851	-0.35%
2015-06-08	0	28.70	28.60	28.70	28.65	29.30	158,223	4,559,580	28.817	14.83	14.78	14.83	14.81	15.14	306,115	14.895	-0.86%
2015-06-05	0	28.95	28.90	29.15	28.85	29.65	102,701	3,009,184	29.300	14.96	14.94	15.07	14.91	15.33	198,696	15.145	-1.70%
2015-06-04	0	29.45	29.35	29.45	29.30	29.85	156,684	4,632,397	29.565	15.22	15.17	15.22	15.14	15.43	303,137	15.282	-0.17%
2015-06-03	0	29.50	29.45	29.55	29.50	29.90	161,719	4,805,314	29.714	15.25	15.22	15.27	15.25	15.45	312,878	15.358	-1.01%
2015-06-02	0	29.80	29.70	29.80	29.50	29.80	159,000	4,731,175	29.756	15.40	15.35	15.40	15.25	15.40	307,618	15.380	0.51%
2015-06-01	0	29.65	29.55	29.65	29.20	29.95	290,931	8,648,279	29.726	15.33	15.27	15.33	15.09	15.48	562,865	15.365	1.19%
2015-05-29	0	29.30	29.15	29.30	29.10	30.00	251,483	7,372,245	29.315	15.14	15.07	15.14	15.04	15.51	486,545	15.152	-2.17%
2015-05-28	0	29.95	29.80	29.95	29.75	30.00	448,453	13,410,256	29.903	15.48	15.40	15.48	15.38	15.51	867,624	15.456	0.34%
2015-05-27	0	29.85	29.70	29.85	29.75	30.00	289,739	8,660,302	29.890	15.43	15.35	15.43	15.38	15.51	560,559	15.449	-0.17%
2015-05-26	0	29.90	29.80	29.90	29.70	30.00	199,503	5,963,707	29.893	15.45	15.40	15.45	15.35	15.51	385,979	15.451	1.53%
2015-05-22	0	29.45	29.45	29.55	29.40	29.85	193,545	5,729,391	29.602	15.22	15.22	15.27	15.20	15.43	374,452	15.301	-1.17%
2015-05-21	0	29.80	29.75	29.80	29.50	29.80	160,346	4,759,616	29.683	15.40	15.38	15.40	15.25	15.40	310,222	15.343	0.17%
2015-05-20	0	29.75	29.75	29.80	29.45	30.00	120,210	3,573,558	29.728	15.38	15.38	15.40	15.22	15.51	232,571	15.365	-0.34%
2015-05-19	0	29.85	29.70	29.85	29.70	30.00	592,658	17,687,912	29.845	15.43	15.35	15.43	15.35	15.51	1,146,618	15.426	0.51%
2015-05-18	0	29.70	29.60	29.70	29.50	29.80	288,428	8,555,512	29.663	15.35	15.30	15.35	15.25	15.40	558,023	15.332	0.00%
2015-05-15	0	29.70	29.55	29.70	29.40	29.80	684,733	20,258,670	29.586	15.35	15.27	15.35	15.20	15.40	1,324,755	15.292	0.51%
2015-05-14	0	29.55	29.45	29.50	29.00	29.55	1,279,305	37,621,599	29.408	15.27	15.22	15.25	14.99	15.27	2,475,076	15.200	1.72%
2015-05-13	0	29.05	28.95	29.05	28.70	29.10	826,000	23,878,125	28.908	15.02	14.96	15.02	14.83	15.04	1,598,065	14.942	1.40%
2015-05-12	0	28.65	28.70	28.75	28.60	29.00	346,833	9,985,798	28.791	14.81	14.83	14.86	14.78	14.99	671,019	14.882	-0.35%
2015-05-11	0	28.75	28.70	28.85	28.45	29.10	475,795	13,748,324	28.895	14.86	14.83	14.91	14.71	15.04	920,522	14.935	0.35%
2015-05-08	0	28.65	28.55	28.65	28.10	28.65	636,200	18,150,440	28.529	14.81	14.76	14.81	14.52	14.81	1,230,858	14.746	1.42%
2015-05-07	0	28.25	28.25	28.30	27.85	28.30	541,000	15,231,650	28.155	14.60	14.60	14.63	14.39	14.63	1,046,675	14.552	0.36%
2015-05-06	0	28.15	28.15	28.25	28.00	28.70	825,000	23,299,125	28.241	14.55	14.55	14.60	14.47	14.83	1,596,131	14.597	-0.28%
2015-05-05	0	28.70	28.65	28.70	28.50	29.70	620,404	18,069,586	29.126	14.59	14.57	14.59	14.49	15.10	1,220,282	14.808	-0.86%
2015-05-04	0	28.95	28.90	28.95	28.70	29.20	738,424	21,377,783	28.951	14.72	14.69	14.72	14.59	14.85	1,452,417	14.719	1.05%
2015-04-30	0	28.65	28.50	28.65	28.25	28.65	542,100	15,448,505	28.498	14.57	14.49	14.57	14.36	14.57	1,066,264	14.488	0.70%
2015-04-29	0	28.45	28.40	28.50	28.35	28.80	475,246	13,531,124	28.472	14.46	14.44	14.49	14.41	14.64	934,768	14.475	0.00%
2015-04-28	0	28.45	28.40	28.45	28.40	28.90	291,423	8,307,613	28.507	14.46	14.44	14.46	14.44	14.69	573,204	14.493	-0.70%
2015-04-27	0	28.65	28.60	28.65	28.50	28.85	357,260	10,240,708	28.665	14.57	14.54	14.57	14.49	14.67	702,700	14.573	0.70%
2015-04-24	0	28.45	28.40	28.45	28.15	28.65	422,000	11,935,000	28.282	14.46	14.44	14.46	14.31	14.57	830,038	14.379	0.53%
2015-04-23	0	28.30	28.25	28.35	28.20	28.75	488,436	13,898,165	28.454	14.39	14.36	14.41	14.34	14.62	960,712	14.467	-0.53%
2015-04-22	0	28.45	28.40	28.45	28.35	28.60	407,424	11,592,068	28.452	14.46	14.44	14.46	14.41	14.54	801,368	14.465	0.53%
2015-04-21	0	28.30	28.30	28.35	28.05	28.50	399,588	11,290,925	28.256	14.39	14.39	14.41	14.26	14.49	785,955	14.366	0.53%
2015-04-20	0	28.15	28.10	28.25	28.00	28.70	624,096	17,609,011	28.215	14.31	14.29	14.36	14.24	14.59	1,227,543	14.345	-0.71%
2015-04-17	0	28.35	28.30	28.50	28.15	28.85	622,575	17,759,093	28.525	14.41	14.39	14.49	14.31	14.67	1,224,552	14.503	-0.35%
2015-04-16	0	28.45	28.40	28.50	28.20	28.65	813,860	23,151,534	28.447	14.46	14.44	14.49	14.34	14.57	1,600,793	14.463	0.35%
2015-04-15	0	28.35	28.30	28.35	28.15	28.60	497,816	14,106,267	28.336	14.41	14.39	14.41	14.31	14.54	979,161	14.406	0.00%
2015-04-14	0	28.35	28.30	28.35	28.10	28.55	901,686	25,590,969	28.381	14.41	14.39	14.41	14.29	14.52	1,773,539	14.429	-0.70%
2015-04-13	0	28.55	28.50	28.55	28.20	28.65	429,534	12,259,176	28.541	14.52	14.49	14.52	14.34	14.57	844,857	14.510	1.06%
2015-04-10	0	28.25	28.20	28.25	28.05	28.50	593,489	16,740,721	28.207	14.36	14.34	14.36	14.26	14.49	1,167,342	14.341	0.53%
2015-04-09	0	28.10	27.95	28.10	27.85	28.70	828,020	23,332,960	28.179	14.29	14.21	14.29	14.16	14.59	1,628,645	14.327	0.90%
2015-04-08	0	27.85	27.80	27.85	27.50	27.95	385,138	10,696,439	27.773	14.16	14.13	14.16	13.98	14.21	757,534	14.120	0.91%
2015-04-02	0	27.60	27.50	27.70	27.45	27.70	235,558	6,488,175	27.544	14.03	13.98	14.08	13.96	14.08	463,322	14.004	0.91%
2015-04-01	0	27.35	27.35	27.45	27.15	27.50	359,596	9,856,006	27.409	13.91	13.91	13.96	13.80	13.98	707,295	13.935	0.18%
2015-03-31	0	27.30	27.25	27.35	27.15	27.50	600,999	16,410,037	27.305	13.88	13.85	13.91	13.80	13.98	1,182,114	13.882	0.37%
2015-03-30	0	27.20	27.05	27.20	26.90	27.50	180,668	4,915,215	27.206	13.83	13.75	13.83	13.68	13.98	355,359	13.832	1.12%
2015-03-27	0	26.90	26.85	27.10	26.85	27.10	518,262	13,996,921	27.007	13.68	13.65	13.78	13.65	13.78	1,019,377	13.731	-0.19%
2015-03-26	0	26.95	26.85	27.00	26.75	27.05	562,458	15,158,510	26.950	13.70	13.65	13.73	13.60	13.75	1,106,307	13.702	-0.37%
2015-03-25	0	27.05	27.00	27.05	26.75	27.10	270,620	7,303,555	26.988	13.75	13.73	13.75	13.60	13.78	532,286	13.721	0.37%
2015-03-24	0	26.95	26.80	27.00	26.70	27.10	6,360,235	171,689,584	26.994	13.70	13.63	13.73	13.57	13.78	12,510,038	13.724	-0.19%
2015-03-23	0	27.00	27.00	27.05	26.90	27.10	243,588	6,576,105	26.997	13.73	13.73	13.75	13.68	13.78	479,117	13.725	0.19%
2015-03-20	0	26.95	26.85	27.00	26.75	27.25	484,824	13,066,658	26.951	13.70	13.65	13.73	13.60	13.85	953,607	13.702	0.37%
2015-03-19	0	26.85	26.80	26.85	26.50	27.10	538,300	14,412,504	26.774	13.65	13.63	13.65	13.47	13.78	1,058,790	13.612	0.75%
2015-03-18	0	26.65	26.55	26.65	26.40	26.70	675,401	17,912,409	26.521	13.55	13.50	13.55	13.42	13.57	1,328,456	13.484	0.38%
2015-03-17	0	26.55	26.55	26.60	26.30	26.60	687,517	18,209,900	26.486	13.50	13.50	13.52	13.37	13.52	1,352,287	13.466	0.00%
2015-03-16	0	26.55	26.55	26.60	26.45	26.75	236,666	6,287,936	26.569	13.50	13.50	13.52	13.45	13.60	465,502	13.508	0.00%
2015-03-13	0	26.55	26.50	26.60	26.25	26.65	335,549	8,875,925	26.452	13.50	13.47	13.52	13.35	13.55	659,996	13.448	0.19%
2015-03-12	0	26.50	26.40	26.55	26.00	26.90	807,000	21,302,200	26.397	13.47	13.42	13.50	13.22	13.68	1,587,300	13.420	0.19%
2015-03-11	0	26.45	26.40	26.45	26.05	26.95	980,862	26,012,215	26.520	13.45	13.42	13.45	13.24	13.70	1,929,272	13.483	-0.56%
2015-03-10	0	26.60	26.50	26.65	26.40	26.80	664,395	17,685,329	26.619	13.52	13.47	13.55	13.42	13.63	1,306,808	13.533	-0.75%
2015-03-09	0	26.80	26.80	26.90	26.70	27.15	534,196	14,341,475	26.847	13.63	13.63	13.68	13.57	13.80	1,050,718	13.649	-0.92%
2015-03-06	0	27.05	27.00	27.10	26.75	27.15	677,488	18,266,098	26.962	13.75	13.73	13.78	13.60	13.80	1,332,561	13.708	0.37%
2015-03-05	0	26.95	26.90	26.95	26.85	27.00	283,000	7,619,125	26.923	13.70	13.68	13.70	13.65	13.73	556,637	13.688	-0.19%
2015-03-04	0	27.00	26.95	27.05	26.80	27.05	334,000	9,012,250	26.983	13.73	13.70	13.75	13.63	13.75	656,949	13.718	-0.18%
2015-03-03	0	27.05	27.05	27.10	26.80	27.10	230,896	6,229,021	26.978	13.75	13.75	13.78	13.63	13.78	454,153	13.716	0.93%
2015-03-02	0	26.80	26.75	26.85	26.70	26.85	290,378	7,773,429	26.770	13.63	13.60	13.65	13.57	13.65	571,149	13.610	0.00%
2015-02-27	0	26.80	26.60	26.85	26.60	26.85	608,588	16,272,779	26.739	13.63	13.52	13.65	13.52	13.65	1,197,041	13.594	0.75%
2015-02-26	0	26.60	26.50	26.65	26.45	26.70	219,490	5,825,510	26.541	13.52	13.47	13.55	13.45	13.57	431,718	13.494	0.00%
2015-02-25	0	26.60	26.40	26.60	26.30	26.80	522,269	13,875,959	26.569	13.52	13.42	13.52	13.37	13.63	1,027,258	13.508	-0.19%
2015-02-24	0	26.65	26.55	26.65	26.55	26.75	240,546	6,406,773	26.634	13.55	13.50	13.55	13.50	13.60	473,133	13.541	0.19%
2015-02-23	0	26.60	26.55	26.70	26.35	26.85	173,426	4,626,918	26.679	13.52	13.50	13.57	13.40	13.65	341,114	13.564	0.00%
2015-02-18	0	26.60	26.55	26.60	26.30	26.65	287,000	7,605,350	26.499	13.52	13.50	13.52	13.37	13.55	564,504	13.473	0.19%
2015-02-17	0	26.55	26.45	26.55	26.35	26.70	290,000	7,681,700	26.489	13.50	13.45	13.50	13.40	13.57	570,405	13.467	0.19%
2015-02-16	0	26.50	26.50	26.55	26.45	26.60	172,743	4,584,763	26.541	13.47	13.47	13.50	13.45	13.52	339,771	13.494	-0.38%
2015-02-13	0	26.60	26.50	26.70	26.15	26.75	895,182	23,775,954	26.560	13.52	13.47	13.57	13.29	13.60	1,760,746	13.503	-0.75%
2015-02-12	0	26.80	26.70	26.80	26.45	26.90	714,000	19,091,100	26.738	13.63	13.57	13.63	13.45	13.68	1,404,377	13.594	1.52%
2015-02-11	0	26.40	26.35	26.45	26.15	26.45	435,000	11,453,871	26.331	13.42	13.40	13.45	13.29	13.45	855,608	13.387	0.57%
2015-02-10	0	26.25	26.15	26.30	26.00	26.30	613,269	16,056,597	26.182	13.35	13.29	13.37	13.22	13.37	1,206,248	13.311	0.57%
2015-02-09	0	26.10	26.05	26.15	25.95	26.15	312,023	8,123,787	26.036	13.27	13.24	13.29	13.19	13.29	613,723	13.237	0.19%
2015-02-06	0	26.05	26.00	26.05	25.95	26.10	122,490	3,186,764	26.017	13.24	13.22	13.24	13.19	13.27	240,927	13.227	0.39%
2015-02-05	0	25.95	26.00	26.10	25.85	26.25	1,093,786	28,417,325	25.981	13.19	13.22	13.27	13.14	13.35	2,151,384	13.209	-0.57%
2015-02-04	0	26.10	26.05	26.15	26.00	26.45	455,569	11,901,952	26.125	13.27	13.24	13.29	13.22	13.45	896,065	13.282	-0.57%
2015-02-03	0	26.25	26.20	26.25	25.85	26.75	689,176	18,100,862	26.264	13.35	13.32	13.35	13.14	13.60	1,355,550	13.353	1.94%
2015-02-02	0	25.75	25.85	25.90	25.50	25.90	419,805	10,814,483	25.761	13.09	13.14	13.17	12.96	13.17	825,721	13.097	-0.39%
2015-01-30	0	25.85	25.85	25.90	25.80	26.15	363,000	9,433,700	25.988	13.14	13.14	13.17	13.12	13.29	713,990	13.213	-0.77%
2015-01-29	0	26.05	26.00	26.05	25.95	26.05	232,390	6,043,059	26.004	13.24	13.22	13.24	13.19	13.24	457,091	13.221	0.19%
2015-01-28	0	26.00	25.95	26.00	25.85	26.20	335,711	8,747,213	26.056	13.22	13.19	13.22	13.14	13.32	660,315	13.247	0.19%
2015-01-27	0	25.95	25.90	25.95	25.90	26.00	229,000	5,943,525	25.954	13.19	13.17	13.19	13.17	13.22	450,423	13.195	0.00%
2015-01-26	0	25.95	25.90	25.95	25.90	26.00	229,938	5,972,903	25.976	13.19	13.17	13.19	13.17	13.22	452,268	13.207	0.19%
2015-01-23	0	25.90	25.90	25.95	25.90	26.20	786,000	20,440,925	26.006	13.17	13.17	13.19	13.17	13.32	1,545,995	13.222	-0.19%
2015-01-22	0	25.95	25.90	26.00	25.90	26.10	156,000	4,050,675	25.966	13.19	13.17	13.22	13.17	13.27	306,839	13.201	0.00%
2015-01-21	0	25.95	25.85	26.00	25.80	26.15	72,000	1,873,950	26.027	13.19	13.14	13.22	13.12	13.29	141,618	13.232	0.78%
2015-01-20	0	25.75	25.70	25.75	25.60	25.80	16,000	411,100	25.694	13.09	13.07	13.09	13.02	13.12	31,471	13.063	0.59%
2015-01-19	0	25.60	25.60	25.65	25.55	25.85	122,000	3,125,075	25.615	13.02	13.02	13.04	12.99	13.14	239,964	13.023	-0.97%
2015-01-16	0	25.85	25.85	25.90	25.80	25.90	46,372	1,198,573	25.847	13.14	13.14	13.17	13.12	13.17	91,210	13.141	0.00%
2015-01-15	0	25.85	25.85	25.95	25.85	26.00	78,280	2,028,880	25.918	13.14	13.14	13.19	13.14	13.22	153,970	13.177	-0.77%
2015-01-14	0	26.05	26.00	26.15	26.05	26.25	131,000	3,424,800	26.144	13.24	13.22	13.29	13.24	13.35	257,666	13.292	-0.76%
2015-01-13	0	26.25	26.15	26.25	25.85	26.45	319,006	8,373,507	26.249	13.35	13.29	13.35	13.14	13.45	627,458	13.345	1.74%
2015-01-12	0	25.80	25.75	25.80	25.60	25.95	149,538	3,858,532	25.803	13.12	13.09	13.12	13.02	13.19	294,128	13.119	-0.58%
2015-01-09	0	25.95	25.85	25.95	25.85	26.05	228,008	5,912,779	25.932	13.19	13.14	13.19	13.14	13.24	448,472	13.184	0.97%
2015-01-08	0	25.70	25.60	25.75	25.35	25.90	643,000	16,463,455	25.604	13.07	13.02	13.09	12.89	13.17	1,264,726	13.017	-0.58%
2015-01-07	0	25.85	25.80	25.90	25.55	25.95	1,127,408	29,060,445	25.776	13.14	13.12	13.17	12.99	13.19	2,217,515	13.105	0.39%
2015-01-06	0	25.75	25.65	25.75	25.60	25.90	733,035	18,820,724	25.675	13.09	13.04	13.09	13.02	13.17	1,441,817	13.053	-0.19%
2015-01-05	0	25.80	25.75	25.80	25.35	25.90	299,375	7,694,250	25.701	13.12	13.09	13.12	12.89	13.17	588,845	13.067	1.18%
2015-01-02	0	25.50	25.50	25.60	25.20	25.65	280,012	7,136,256	25.486	12.96	12.96	13.02	12.81	13.04	550,760	12.957	0.99%
2014-12-31	0	25.25	25.20	25.25	25.20	25.25	158,000	3,987,800	25.239	12.84	12.81	12.84	12.81	12.84	310,772	12.832	0.00%
2014-12-30	0	25.25	25.20	25.45	25.20	25.45	222,115	5,615,107	25.280	12.84	12.81	12.94	12.81	12.94	436,881	12.853	-0.20%
2014-12-29	0	25.30	25.25	25.35	25.20	25.55	332,135	8,413,095	25.330	12.86	12.84	12.89	12.81	12.99	653,281	12.878	-0.20%
2014-12-24	0	25.35	25.35	25.55	25.15	25.70	226,000	5,776,600	25.560	12.89	12.89	12.99	12.79	13.07	444,523	12.995	0.20%
2014-12-23	0	25.30	25.30	25.35	25.05	25.35	180,016	4,544,698	25.246	12.86	12.86	12.89	12.74	12.89	354,076	12.835	0.80%
2014-12-22	0	25.10	25.10	25.20	25.05	25.45	447,233	11,244,579	25.143	12.76	12.76	12.81	12.74	12.94	879,669	12.783	-0.40%
2014-12-19	0	25.20	25.15	25.30	25.10	25.55	461,147	11,670,548	25.308	12.81	12.79	12.86	12.76	12.99	907,037	12.867	-2.14%
2014-12-18	0	25.75	25.55	25.75	25.20	25.75	758,000	19,332,642	25.505	13.09	12.99	13.09	12.81	13.09	1,490,921	12.967	0.39%
2014-12-17	0	25.65	25.55	25.65	25.45	25.75	392,000	10,032,000	25.592	13.04	12.99	13.04	12.94	13.09	771,030	13.011	-0.39%
2014-12-16	0	25.75	25.75	25.80	25.45	25.90	381,880	9,818,447	25.711	13.09	13.09	13.12	12.94	13.17	751,125	13.072	0.19%
2014-12-15	0	25.70	25.65	25.75	25.35	25.85	477,000	12,219,900	25.618	13.07	13.04	13.09	12.89	13.14	938,218	13.025	-1.53%
2014-12-12	0	26.10	25.95	26.15	25.70	26.10	317,000	8,218,950	25.927	13.27	13.19	13.29	13.07	13.27	623,512	13.182	0.00%
2014-12-11	0	26.10	26.00	26.10	25.25	26.10	534,994	13,755,845	25.712	13.27	13.22	13.27	12.84	13.27	1,052,287	13.072	1.36%
2014-12-10	0	25.75	25.70	25.75	25.45	25.95	167,000	4,295,050	25.719	13.09	13.07	13.09	12.94	13.19	328,475	13.076	0.00%
2014-12-09	0	25.75	25.70	25.85	25.70	26.00	436,000	11,252,600	25.809	13.09	13.07	13.14	13.07	13.22	857,575	13.121	-0.96%
2014-12-08	0	26.00	25.85	26.05	25.85	26.20	221,576	5,770,710	26.044	13.22	13.14	13.24	13.14	13.32	435,821	13.241	-0.76%
2014-12-05	0	26.20	26.05	26.20	26.05	26.50	326,186	8,571,754	26.279	13.32	13.24	13.32	13.24	13.47	641,580	13.360	-0.19%
2014-12-04	0	26.25	26.15	26.25	25.60	26.30	1,215,791	31,674,413	26.053	13.35	13.29	13.35	13.02	13.37	2,391,357	13.245	0.96%
2014-12-03	0	26.00	25.90	26.05	25.65	26.35	422,470	10,991,096	26.016	13.22	13.17	13.24	13.04	13.40	830,962	13.227	-0.38%
2014-12-02	0	26.10	26.05	26.10	25.85	26.20	579,839	15,129,449	26.092	13.27	13.24	13.27	13.14	13.32	1,140,494	13.266	0.38%
2014-12-01	0	26.00	25.95	26.00	25.80	26.15	187,038	4,853,371	25.949	13.22	13.19	13.22	13.12	13.29	367,888	13.193	-0.38%
2014-11-28	0	26.10	26.10	26.15	26.10	26.40	215,000	5,633,000	26.200	13.27	13.27	13.29	13.27	13.42	422,887	13.320	-0.19%
2014-11-27	0	26.15	26.15	26.30	26.15	26.30	26,000	681,450	26.210	13.29	13.29	13.37	13.29	13.37	51,140	13.325	-0.57%
2014-11-26	0	26.30	26.20	26.45	26.05	26.40	257,036	6,748,368	26.255	13.37	13.32	13.45	13.24	13.42	505,568	13.348	0.77%
2014-11-25	0	26.10	26.10	26.30	25.90	26.30	333,344	8,726,280	26.178	13.27	13.27	13.37	13.17	13.37	655,659	13.309	0.38%
2014-11-24	0	26.00	26.00	26.15	25.90	26.20	885,210	23,017,732	26.003	13.22	13.22	13.29	13.17	13.32	1,741,132	13.220	0.39%
2014-11-21	0	25.90	25.80	25.95	25.60	26.00	597,000	15,434,590	25.854	13.17	13.12	13.19	13.02	13.22	1,174,248	13.144	0.78%
2014-11-20	0	25.70	25.65	25.75	24.85	25.80	845,024	21,405,007	25.331	13.07	13.04	13.09	12.63	13.12	1,662,090	12.878	2.59%
2014-11-19	0	25.05	25.05	25.10	25.00	25.25	472,000	11,845,900	25.097	12.74	12.74	12.76	12.71	12.84	928,384	12.760	0.00%
2014-11-18	0	25.05	25.05	25.10	24.95	25.30	362,152	9,105,059	25.142	12.74	12.74	12.76	12.68	12.86	712,322	12.782	-0.60%
2014-11-17	0	25.20	25.15	25.20	25.00	25.25	648,800	16,298,210	25.121	12.81	12.79	12.81	12.71	12.84	1,276,134	12.772	-1.18%
2014-11-14	0	25.50	25.45	25.50	25.45	25.75	296,000	7,552,925	25.517	12.96	12.94	12.96	12.94	13.09	582,207	12.973	-0.97%
2014-11-13	0	25.75	25.55	25.75	25.60	25.95	138,638	3,575,742	25.792	13.09	12.99	13.09	13.02	13.19	272,689	13.113	-0.19%
2014-11-12	0	25.80	25.80	26.00	25.80	26.00	15,000	387,950	25.863	13.12	13.12	13.22	13.12	13.22	29,504	13.149	0.00%
2014-11-11	0	25.80	25.80	25.85	25.70	26.20	169,000	4,365,875	25.834	13.12	13.12	13.14	13.07	13.32	332,409	13.134	0.19%
2014-11-10	0	25.75	25.75	25.85	25.50	26.45	329,000	8,476,000	25.763	13.09	13.09	13.14	12.96	13.45	647,115	13.098	-1.15%
2014-11-07	0	26.05	25.80	26.20	25.80	26.25	43,710	1,135,195	25.971	13.24	13.12	13.32	13.12	13.35	85,974	13.204	0.19%
2014-11-06	0	26.00	26.00	26.10	26.00	26.20	38,100	994,315	26.098	13.22	13.22	13.27	13.22	13.32	74,939	13.268	-0.57%
2014-11-05	0	26.15	26.15	26.20	25.90	26.35	204,100	5,320,330	26.067	13.29	13.29	13.32	13.17	13.40	401,447	13.253	-0.57%
2014-11-04	0	26.30	26.20	26.30	26.20	26.80	134,000	3,529,800	26.342	13.37	13.32	13.37	13.32	13.63	263,567	13.392	-0.19%
2014-11-03	0	26.35	26.35	26.40	26.10	26.90	175,200	4,628,060	26.416	13.40	13.40	13.42	13.27	13.68	344,603	13.430	0.96%
2014-10-31	0	26.10	25.95	26.10	25.85	26.15	106,052	2,759,731	26.022	13.27	13.19	13.27	13.14	13.29	208,595	13.230	0.58%
2014-10-30	0	25.95	25.85	25.95	25.85	25.95	96,246	2,493,522	25.908	13.19	13.14	13.19	13.14	13.19	189,308	13.172	0.00%
2014-10-29	0	25.95	25.85	25.95	25.80	26.00	99,051	2,564,707	25.893	13.19	13.14	13.19	13.12	13.22	194,825	13.164	0.78%
2014-10-28	0	25.75	25.75	25.90	25.55	25.95	100,617	2,600,606	25.847	13.09	13.09	13.17	12.99	13.19	197,905	13.141	0.00%
2014-10-27	0	25.75	25.70	25.85	25.60	25.95	222,364	5,725,388	25.748	13.09	13.07	13.14	13.02	13.19	437,371	13.090	-0.77%
2014-10-24	0	25.95	25.85	26.05	25.80	26.05	144,326	3,742,245	25.929	13.19	13.14	13.24	13.12	13.24	283,877	13.183	0.00%
2014-10-23	0	25.95	25.85	26.00	25.75	26.20	173,415	4,489,344	25.888	13.19	13.14	13.22	13.09	13.32	341,092	13.162	0.19%
2014-10-22	0	25.90	25.80	25.95	25.50	25.95	369,700	9,517,885	25.745	13.17	13.12	13.19	12.96	13.19	727,168	13.089	1.37%
2014-10-21	0	25.55	25.50	25.55	25.30	25.70	480,005	12,251,326	25.523	12.99	12.96	12.99	12.86	13.07	944,129	12.976	-0.97%
2014-10-20	0	25.80	25.65	25.80	25.60	25.85	67,000	1,726,400	25.767	13.12	13.04	13.12	13.02	13.14	131,783	13.100	0.39%
2014-10-17	0	25.70	25.60	25.70	25.35	25.80	213,849	5,477,711	25.615	13.07	13.02	13.07	12.89	13.12	420,623	13.023	0.00%
2014-10-16	0	25.70	25.70	25.80	25.55	25.80	268,492	6,898,819	25.695	13.07	13.07	13.12	12.99	13.12	528,101	13.063	-0.77%
2014-10-15	0	25.90	25.90	26.05	25.80	26.15	311,279	8,071,495	25.930	13.17	13.17	13.24	13.12	13.29	612,259	13.183	-0.58%
2014-10-14	0	26.05	25.95	26.05	25.50	26.25	448,674	11,633,320	25.928	13.24	13.19	13.24	12.96	13.35	882,503	13.182	-0.19%
2014-10-13	0	26.10	26.10	26.35	25.95	26.35	505,311	13,203,817	26.130	13.27	13.27	13.40	13.19	13.40	993,904	13.285	-0.19%
2014-10-10	0	26.15	26.10	26.20	26.05	26.60	428,000	11,245,600	26.275	13.29	13.27	13.32	13.24	13.52	841,839	13.358	-1.32%
2014-10-09	0	26.50	26.50	26.55	26.40	26.80	190,000	5,044,350	26.549	13.47	13.47	13.50	13.42	13.63	373,714	13.498	0.76%
2014-10-08	0	26.30	26.25	26.30	26.10	26.90	274,530	7,220,939	26.303	13.37	13.35	13.37	13.27	13.68	539,977	13.373	-1.31%
2014-10-07	0	26.65	26.60	26.70	26.20	26.85	561,800	15,016,985	26.730	13.55	13.52	13.57	13.32	13.65	1,105,013	13.590	0.57%
2014-10-06	0	26.50	26.50	26.60	25.75	26.60	252,070	6,583,770	26.119	13.47	13.47	13.52	13.09	13.52	495,800	13.279	1.53%
2014-10-03	0	26.10	26.05	26.20	25.40	26.35	1,011,175	26,353,424	26.062	13.27	13.24	13.32	12.91	13.40	1,988,895	13.250	-1.14%
2014-09-30	0	26.40	26.25	26.40	26.30	26.80	512,000	13,535,750	26.437	13.42	13.35	13.42	13.37	13.63	1,007,060	13.441	-1.68%
2014-09-29	0	26.85	26.85	26.90	26.05	27.05	901,000	24,311,239	26.983	13.65	13.65	13.68	13.24	13.75	1,772,190	13.718	-1.40%
2014-09-26	0	27.50	27.45	27.50	27.35	27.90	413,381	11,366,738	27.497	13.84	13.82	13.84	13.77	14.05	821,147	13.843	-0.90%
2014-09-25	0	27.75	27.60	27.75	27.40	27.90	275,000	7,618,650	27.704	13.97	13.89	13.97	13.79	14.05	546,265	13.947	0.54%
2014-09-24	0	27.60	27.45	27.60	27.25	27.70	645,000	17,762,175	27.538	13.89	13.82	13.89	13.72	13.94	1,281,239	13.863	0.73%
2014-09-23	0	27.40	27.40	27.55	27.20	27.55	595,000	16,314,750	27.420	13.79	13.79	13.87	13.69	13.87	1,181,918	13.804	-0.54%
2014-09-22	0	27.55	27.50	27.55	27.50	27.70	310,000	8,537,450	27.540	13.87	13.84	13.87	13.84	13.94	615,789	13.864	-0.36%
2014-09-19	0	27.65	27.50	27.65	27.50	27.95	673,342	18,654,883	27.705	13.92	13.84	13.92	13.84	14.07	1,337,538	13.947	-0.90%
2014-09-18	0	27.90	27.85	27.90	27.70	28.10	131,000	3,651,900	27.877	14.05	14.02	14.05	13.94	14.15	260,221	14.034	-0.53%
2014-09-17	0	28.05	28.00	28.10	27.95	28.20	248,000	6,952,275	28.033	14.12	14.10	14.15	14.07	14.20	492,632	14.113	-0.36%
2014-09-16	0	28.15	28.10	28.15	27.60	28.20	291,579	8,197,362	28.114	14.17	14.15	14.17	13.89	14.20	579,198	14.153	0.90%
2014-09-15	0	27.90	27.75	27.90	27.75	28.15	369,000	10,318,550	27.964	14.05	13.97	14.05	13.97	14.17	732,988	14.077	-0.53%
2014-09-12	0	28.05	28.00	28.05	27.90	28.15	286,008	8,021,447	28.046	14.12	14.10	14.12	14.05	14.17	568,131	14.119	0.18%
2014-09-11	0	28.00	27.95	28.00	28.00	28.15	270,703	7,592,678	28.048	14.10	14.07	14.10	14.10	14.17	537,729	14.120	0.00%
2014-09-10	0	28.00	27.90	28.00	27.80	28.25	357,000	9,986,400	27.973	14.10	14.05	14.10	14.00	14.22	709,151	14.082	-0.18%
2014-09-08	0	28.05	28.00	28.10	28.00	28.20	384,143	10,769,554	28.035	14.12	14.10	14.15	14.10	14.20	763,068	14.113	0.18%
2014-09-05	0	28.00	27.95	28.00	27.90	28.05	261,186	7,309,544	27.986	14.10	14.07	14.10	14.05	14.12	518,824	14.089	0.72%
2014-09-04	0	27.80	27.70	27.85	27.70	28.20	744,900	20,745,669	27.850	14.00	13.94	14.02	13.94	14.20	1,479,682	14.020	-0.71%
2014-09-03	0	28.00	27.90	28.00	27.90	28.20	690,179	19,299,003	27.962	14.10	14.05	14.10	14.05	14.20	1,370,984	14.077	1.08%
2014-09-02	0	27.70	27.70	27.80	27.70	28.45	1,211,000	34,002,618	28.078	13.94	13.94	14.00	13.94	14.32	2,405,552	14.135	-2.46%
2014-09-01	0	28.40	28.35	28.40	28.15	28.80	261,000	7,414,800	28.409	14.30	14.27	14.30	14.17	14.50	518,455	14.302	-0.35%
2014-08-29	0	28.50	28.30	28.60	28.20	28.95	398,390	11,359,292	28.513	14.35	14.25	14.40	14.20	14.57	791,369	14.354	-0.70%
2014-08-28	0	28.70	28.60	28.70	28.60	29.55	203,000	5,865,800	28.896	14.45	14.40	14.45	14.40	14.88	403,243	14.547	-2.05%
2014-08-27	0	29.30	29.20	29.30	29.20	29.65	96,806	2,839,099	29.328	14.75	14.70	14.75	14.70	14.93	192,297	14.764	-0.68%
2014-08-26	0	29.50	29.30	29.50	29.30	29.60	127,279	3,747,658	29.444	14.85	14.75	14.85	14.75	14.90	252,829	14.823	0.34%
2014-08-25	0	29.40	29.25	29.45	29.05	29.45	537,822	15,741,261	29.269	14.80	14.73	14.83	14.62	14.83	1,068,339	14.734	0.86%
2014-08-22	0	29.15	29.05	29.15	29.05	29.40	296,434	8,653,986	29.194	14.67	14.62	14.67	14.62	14.80	588,842	14.697	-0.34%
2014-08-21	0	29.25	29.00	29.30	28.70	29.30	224,000	6,492,650	28.985	14.73	14.60	14.75	14.45	14.75	444,958	14.592	0.00%
2014-08-20	0	29.25	29.15	29.25	29.10	29.30	182,070	5,310,730	29.169	14.73	14.67	14.73	14.65	14.75	361,667	14.684	0.69%
2014-08-19	0	29.05	29.00	29.05	28.75	29.15	423,000	12,275,700	29.021	14.62	14.60	14.62	14.47	14.67	840,255	14.610	1.57%
2014-08-18	0	28.60	28.60	28.65	28.40	28.65	6,765,480	187,765,812	27.754	14.40	14.40	14.42	14.30	14.42	13,439,068	13.972	0.88%
2014-08-15	0	28.35	28.35	28.40	28.25	28.60	132,285	3,763,279	28.448	14.27	14.27	14.30	14.22	14.40	262,773	14.321	0.00%
2014-08-14	0	28.35	28.20	28.40	27.90	28.40	195,499	5,522,002	28.246	14.27	14.20	14.30	14.05	14.30	388,343	14.219	1.43%
2014-08-13	0	27.95	27.80	28.00	27.75	28.00	109,000	3,035,400	27.848	14.07	14.00	14.10	13.97	14.10	216,520	14.019	0.36%
2014-08-12	0	27.85	27.95	28.00	27.80	28.15	74,799	2,090,473	27.948	14.02	14.07	14.10	14.00	14.17	148,582	14.069	-1.07%
2014-08-11	0	28.15	27.95	28.15	27.80	28.15	65,214	1,829,338	28.051	14.17	14.07	14.17	14.00	14.17	129,542	14.122	2.18%
2014-08-08	0	27.55	27.40	27.60	27.40	27.75	141,620	3,905,980	27.581	13.87	13.79	13.89	13.79	13.97	281,316	13.885	-0.54%
2014-08-07	0	27.70	27.70	28.00	27.70	28.20	180,176	5,029,353	27.914	13.94	13.94	14.10	13.94	14.20	357,905	14.052	-0.89%
2014-08-06	0	27.95	27.85	28.10	27.70	28.10	278,000	7,740,775	27.845	14.07	14.02	14.15	13.94	14.15	552,224	14.017	0.54%
2014-08-05	0	27.80	27.80	28.10	27.70	28.05	103,080	2,878,012	27.920	14.00	14.00	14.15	13.94	14.12	204,760	14.056	-0.71%
2014-08-04	0	28.00	27.90	28.15	27.90	28.20	129,083	3,618,903	28.035	14.10	14.05	14.17	14.05	14.20	256,413	14.114	1.08%
2014-08-01	0	27.70	27.65	27.70	27.55	28.10	293,000	8,134,400	27.762	13.94	13.92	13.94	13.87	14.15	582,020	13.976	-1.77%
2014-07-31	0	28.20	28.10	28.20	28.10	28.65	191,242	5,397,383	28.223	14.20	14.15	14.20	14.15	14.42	379,886	14.208	-1.23%
2014-07-30	0	28.55	28.45	28.55	28.50	28.85	239,125	6,867,825	28.721	14.37	14.32	14.37	14.35	14.52	475,002	14.459	-0.17%
2014-07-29	0	28.60	28.50	28.60	28.35	28.80	156,431	4,465,607	28.547	14.40	14.35	14.40	14.27	14.50	310,737	14.371	-0.17%
2014-07-28	0	28.65	28.65	28.70	28.65	28.80	72,000	2,069,950	28.749	14.42	14.42	14.45	14.42	14.50	143,022	14.473	0.17%
2014-07-25	0	28.60	28.60	28.65	28.50	28.75	132,000	3,780,450	28.640	14.40	14.40	14.42	14.35	14.47	262,207	14.418	0.00%
2014-07-24	0	28.60	28.60	28.70	28.60	28.80	117,000	3,358,300	28.703	14.40	14.40	14.45	14.40	14.50	232,411	14.450	-0.17%
2014-07-23	0	28.65	28.50	28.55	28.55	28.95	107,074	3,073,588	28.705	14.42	14.35	14.37	14.37	14.57	212,694	14.451	-0.35%
2014-07-22	0	28.75	28.75	28.95	28.70	29.10	62,000	1,788,725	28.850	14.47	14.47	14.57	14.45	14.65	123,158	14.524	-0.35%
2014-07-21	0	28.85	28.80	28.95	28.75	29.15	89,286	2,592,201	29.033	14.52	14.50	14.57	14.47	14.67	177,359	14.616	-0.35%
2014-07-18	0	28.95	28.85	29.05	28.70	29.25	118,278	3,435,223	29.044	14.57	14.52	14.62	14.45	14.73	234,949	14.621	-0.34%
2014-07-17	0	29.05	28.90	29.15	28.95	29.25	144,083	4,198,294	29.138	14.62	14.55	14.67	14.57	14.73	286,209	14.669	0.00%
2014-07-16	0	29.05	28.95	29.05	28.90	29.15	84,247	2,442,816	28.996	14.62	14.57	14.62	14.55	14.67	167,350	14.597	0.35%
2014-07-15	0	28.95	28.80	29.00	28.60	29.00	178,036	5,152,377	28.940	14.57	14.50	14.60	14.40	14.60	353,654	14.569	1.05%
2014-07-14	0	28.65	28.60	28.65	28.60	29.05	36,140	1,043,078	28.862	14.42	14.40	14.42	14.40	14.62	71,789	14.530	0.17%
2014-07-11	0	28.60	28.50	28.60	28.30	28.80	48,160	1,372,470	28.498	14.40	14.35	14.40	14.25	14.50	95,666	14.346	0.18%
2014-07-10	0	28.55	28.55	28.65	28.10	28.75	209,086	5,961,927	28.514	14.37	14.37	14.42	14.15	14.47	415,332	14.355	1.60%
2014-07-09	0	28.10	28.05	28.25	27.80	28.75	575,302	16,178,677	28.122	14.15	14.12	14.22	14.00	14.47	1,142,790	14.157	-2.26%
2014-07-08	0	28.75	28.65	28.90	28.60	29.15	341,470	9,893,935	28.975	14.47	14.42	14.55	14.40	14.67	678,302	14.586	-1.20%
2014-07-07	0	29.10	29.00	29.10	28.80	29.10	73,014	2,114,524	28.961	14.65	14.60	14.65	14.50	14.65	145,036	14.579	1.39%
2014-07-04	0	28.70	28.60	28.70	28.70	29.30	250,035	7,278,665	29.111	14.45	14.40	14.45	14.45	14.75	496,674	14.655	-1.37%
2014-07-03	0	29.10	29.00	29.20	28.75	29.20	253,463	7,340,691	28.962	14.65	14.60	14.70	14.47	14.70	503,483	14.580	1.93%
2014-07-02	0	28.55	28.50	28.60	28.25	28.70	111,283	3,173,079	28.514	14.37	14.35	14.40	14.22	14.45	221,054	14.354	0.71%
2014-06-30	0	28.35	28.10	28.40	27.75	28.35	255,301	7,179,992	28.124	14.27	14.15	14.30	13.97	14.27	507,134	14.158	1.61%
2014-06-27	0	27.90	27.75	27.90	27.50	28.00	49,642	1,382,542	27.850	14.05	13.97	14.05	13.84	14.10	98,610	14.020	0.36%
2014-06-26	0	27.80	27.75	27.85	27.60	28.10	142,473	3,959,494	27.791	14.00	13.97	14.02	13.89	14.15	283,011	13.991	-0.54%
2014-06-25	0	27.95	27.80	28.00	27.50	28.00	54,000	1,502,175	27.818	14.07	14.00	14.10	13.84	14.10	107,267	14.004	0.36%
2014-06-24	0	27.85	27.75	27.90	27.70	28.10	111,005	3,089,487	27.832	14.02	13.97	14.05	13.94	14.15	220,502	14.011	1.09%
2014-06-23	0	27.55	27.65	27.75	27.55	29.20	198,794	5,562,288	27.980	13.87	13.92	13.97	13.87	14.70	394,888	14.086	-3.67%
2014-06-20	0	28.60	28.60	28.85	28.60	28.90	93,312	2,683,288	28.756	14.40	14.40	14.52	14.40	14.55	185,357	14.476	-0.87%
2014-06-19	0	28.85	28.75	28.90	28.50	29.20	116,474	3,365,985	28.899	14.52	14.47	14.55	14.35	14.70	231,366	14.548	0.70%
2014-06-18	0	28.65	28.55	28.75	28.40	29.00	525,010	15,049,260	28.665	14.42	14.37	14.47	14.30	14.60	1,042,889	14.430	-1.72%
2014-06-17	0	29.15	29.15	29.30	29.10	29.30	290,000	8,465,019	29.190	14.67	14.67	14.75	14.65	14.75	576,061	14.695	-0.17%
2014-06-16	0	29.20	29.15	29.20	28.95	29.20	252,000	7,341,825	29.134	14.70	14.67	14.70	14.57	14.70	500,577	14.667	0.34%
2014-06-13	0	29.10	29.10	29.15	28.65	29.40	581,563	16,918,649	29.092	14.65	14.65	14.67	14.42	14.80	1,155,227	14.645	1.93%
2014-06-12	0	28.55	28.45	28.60	27.90	28.55	458,831	12,989,825	28.311	14.37	14.32	14.40	14.05	14.37	911,430	14.252	2.70%
2014-06-11	0	27.80	27.75	27.90	27.45	27.95	248,281	6,899,585	27.789	14.00	13.97	14.05	13.82	14.07	493,190	13.990	0.18%
2014-06-10	0	27.75	27.55	27.80	27.10	27.80	347,376	9,545,749	27.480	13.97	13.87	14.00	13.64	14.00	690,034	13.834	1.09%
2014-06-09	0	27.45	27.40	27.50	27.30	27.90	150,593	4,138,059	27.478	13.82	13.79	13.84	13.74	14.05	299,141	13.833	-0.18%
2014-06-06	0	27.50	27.40	27.50	27.30	27.95	193,665	5,344,230	27.595	13.84	13.79	13.84	13.74	14.07	384,700	13.892	-1.43%
2014-06-05	0	27.90	27.75	27.95	27.25	27.95	140,794	3,911,289	27.780	14.05	13.97	14.07	13.72	14.07	279,676	13.985	0.36%
2014-06-04	0	27.80	27.60	27.90	27.50	27.90	599,969	16,624,538	27.709	14.00	13.89	14.05	13.84	14.05	1,191,789	13.949	-0.18%
2014-06-03	0	27.85	27.85	27.95	27.80	28.20	194,170	5,424,609	27.937	14.02	14.02	14.07	14.00	14.20	385,703	14.064	0.72%
2014-05-30	0	27.65	27.45	27.65	27.50	28.20	192,003	5,319,082	27.703	13.92	13.82	13.92	13.84	14.20	381,398	13.946	-0.90%
2014-05-29	0	27.90	27.70	27.90	27.15	28.40	444,000	12,370,650	27.862	14.05	13.94	14.05	13.67	14.30	881,969	14.026	2.76%
2014-05-28	0	27.15	27.05	27.25	27.00	27.45	240,000	6,507,900	27.116	13.67	13.62	13.72	13.59	13.82	476,740	13.651	-0.55%
2014-05-27	0	27.30	27.30	27.45	27.30	27.85	108,000	2,963,050	27.436	13.74	13.74	13.82	13.74	14.02	214,533	13.812	-1.44%
2014-05-26	0	27.70	27.70	27.75	27.50	27.75	62,000	1,714,400	27.652	13.94	13.94	13.97	13.84	13.97	123,158	13.920	0.73%
2014-05-23	0	27.50	27.45	27.55	27.35	27.55	580,000	15,941,625	27.486	13.84	13.82	13.87	13.77	13.87	1,152,122	13.837	0.18%
2014-05-22	0	27.45	27.45	27.50	27.45	27.55	96,000	2,638,700	27.486	13.82	13.82	13.84	13.82	13.87	190,696	13.837	0.18%
2014-05-21	0	27.40	27.35	27.50	27.35	27.65	180,001	4,945,940	27.477	13.79	13.77	13.84	13.77	13.92	357,557	13.833	-0.36%
2014-05-20	0	27.50	27.45	27.50	27.45	27.50	157,000	4,317,000	27.497	13.84	13.82	13.84	13.82	13.84	311,868	13.842	0.00%
2014-05-19	0	27.50	27.45	27.50	27.05	27.50	157,000	4,301,400	27.397	13.84	13.82	13.84	13.62	13.84	311,868	13.792	0.00%
2014-05-16	0	27.50	27.35	27.50	27.20	27.50	240,000	6,586,550	27.444	13.84	13.77	13.84	13.69	13.84	476,740	13.816	0.00%
2014-05-15	0	27.50	27.45	27.50	27.20	27.55	152,032	4,177,667	27.479	13.84	13.82	13.84	13.69	13.87	301,999	13.833	0.36%
2014-05-14	0	27.40	27.40	27.50	27.10	27.65	423,656	11,632,112	27.457	13.79	13.79	13.84	13.64	13.92	841,558	13.822	-0.18%
2014-05-13	0	27.45	27.40	27.60	27.35	28.50	198,000	5,473,800	27.645	13.82	13.79	13.89	13.77	14.35	393,311	13.917	-2.31%
2014-05-12	0	28.10	28.10	28.20	27.95	28.70	280,000	7,881,100	28.147	14.15	14.15	14.20	14.07	14.45	556,197	14.170	0.72%
2014-05-09	0	27.90	27.85	28.00	27.70	28.25	668,000	18,650,550	27.920	14.05	14.02	14.10	13.94	14.22	1,326,927	14.055	0.00%
2014-05-08	0	27.90	27.85	27.90	27.75	28.80	320,000	8,964,150	28.013	14.05	14.02	14.05	13.97	14.50	635,654	14.102	0.36%
2014-05-07	0	27.80	27.80	28.00	27.20	28.30	531,237	14,771,950	27.807	14.00	14.00	14.10	13.69	14.25	1,055,258	13.998	-0.07%
2014-05-05	0	28.75	28.75	28.80	27.45	28.85	488,000	13,905,027	28.494	14.01	14.01	14.03	13.37	14.05	1,001,777	13.880	4.36%
2014-05-02	0	27.55	27.50	27.70	27.10	27.85	286,583	7,886,113	27.518	13.42	13.40	13.49	13.20	13.57	588,304	13.405	-0.72%
2014-04-30	0	27.75	27.65	27.90	27.60	28.25	356,000	9,904,803	27.822	13.52	13.47	13.59	13.44	13.76	730,805	13.553	-1.60%
2014-04-29	0	28.20	28.10	28.20	28.00	28.20	318,000	8,939,600	28.112	13.74	13.69	13.74	13.64	13.74	652,797	13.694	0.71%
2014-04-28	0	28.00	28.00	28.05	27.80	28.60	799,000	22,361,700	27.987	13.64	13.64	13.66	13.54	13.93	1,640,205	13.633	-1.06%
2014-04-25	0	28.30	28.20	28.40	28.10	28.85	335,000	9,554,626	28.521	13.79	13.74	13.83	13.69	14.05	687,695	13.894	-2.75%
2014-04-24	0	29.10	28.90	29.10	28.55	29.15	819,414	23,711,118	28.937	14.18	14.08	14.18	13.91	14.20	1,682,111	14.096	1.04%
2014-04-23	0	28.80	28.65	28.80	28.55	29.25	258,403	7,447,475	28.821	14.03	13.96	14.03	13.91	14.25	530,455	14.040	-0.35%
2014-04-22	0	28.90	28.85	28.95	28.75	29.45	583,300	16,903,480	28.979	14.08	14.05	14.10	14.01	14.35	1,197,411	14.117	-1.87%
2014-04-17	0	29.45	29.40	29.45	29.25	29.80	123,320	3,630,946	29.443	14.35	14.32	14.35	14.25	14.52	253,154	14.343	-0.34%
2014-04-16	0	29.55	29.50	29.55	29.15	29.95	384,743	11,313,753	29.406	14.39	14.37	14.39	14.20	14.59	789,809	14.325	-0.84%
2014-04-15	0	29.80	29.80	29.90	29.60	29.95	395,471	11,811,249	29.866	14.52	14.52	14.57	14.42	14.59	811,831	14.549	0.17%
2014-04-14	0	29.75	29.70	29.80	29.50	29.80	125,000	3,710,175	29.681	14.49	14.47	14.52	14.37	14.52	256,603	14.459	-0.17%
2014-04-11	0	29.80	29.80	29.85	29.70	29.95	201,228	6,002,948	29.832	14.52	14.52	14.54	14.47	14.59	413,085	14.532	-0.50%
2014-04-10	0	29.95	29.85	29.95	29.45	30.00	830,075	24,617,130	29.657	14.59	14.54	14.59	14.35	14.61	1,703,996	14.447	1.70%
2014-04-09	0	29.45	29.40	29.45	29.00	29.65	246,212	7,210,228	29.285	14.35	14.32	14.35	14.13	14.44	505,429	14.266	-0.17%
2014-04-08	0	29.50	29.55	29.65	28.80	29.75	510,000	15,033,058	29.477	14.37	14.39	14.44	14.03	14.49	1,046,939	14.359	1.20%
2014-04-07	0	29.15	29.05	29.15	28.95	29.60	668,000	19,531,937	29.239	14.20	14.15	14.20	14.10	14.42	1,371,285	14.244	-1.02%
2014-04-04	0	29.45	29.45	29.50	29.25	29.60	364,001	10,734,479	29.490	14.35	14.35	14.37	14.25	14.42	747,229	14.366	-0.51%
2014-04-03	0	29.60	29.55	29.60	29.40	29.70	570,230	16,859,747	29.567	14.42	14.39	14.42	14.32	14.47	1,170,581	14.403	0.68%
2014-04-02	0	29.40	29.35	29.45	29.05	29.50	435,900	12,796,575	29.357	14.32	14.30	14.35	14.15	14.37	894,825	14.301	1.38%
2014-04-01	0	29.00	29.00	29.10	28.80	29.20	1,152,230	33,417,269	29.002	14.13	14.13	14.18	14.03	14.22	2,365,323	14.128	-0.51%
2014-03-31	0	29.15	29.05	29.20	29.00	29.20	858,817	24,977,815	29.084	14.20	14.15	14.22	14.13	14.22	1,762,998	14.168	3.37%
2014-03-28	0	28.20	28.15	28.25	27.70	28.20	398,014	11,190,389	28.116	13.74	13.71	13.76	13.49	13.74	817,052	13.696	1.62%
2014-03-27	0	27.75	27.70	27.75	27.65	27.90	66,000	1,834,450	27.795	13.52	13.49	13.52	13.47	13.59	135,486	13.540	0.36%
2014-03-26	0	27.65	27.60	27.70	27.25	28.15	289,554	8,045,701	27.787	13.47	13.44	13.49	13.27	13.71	594,403	13.536	1.10%
2014-03-25	0	27.35	27.25	27.40	27.05	28.00	1,127,719	31,004,044	27.493	13.32	13.27	13.35	13.18	13.64	2,315,006	13.393	-2.32%
2014-03-24	0	28.00	27.90	28.00	27.90	28.15	366,767	10,274,125	28.013	13.64	13.59	13.64	13.59	13.71	752,907	13.646	-0.36%
2014-03-21	0	28.10	28.10	28.30	28.00	28.40	591,161	16,626,631	28.125	13.69	13.69	13.79	13.64	13.83	1,213,548	13.701	0.36%
2014-03-20	0	28.00	27.95	28.00	27.85	28.15	1,094,145	30,681,575	28.042	13.64	13.62	13.64	13.57	13.71	2,246,085	13.660	0.72%
2014-03-19	0	27.80	27.80	27.85	27.80	28.20	583,550	16,232,505	27.817	13.54	13.54	13.57	13.54	13.74	1,197,924	13.551	0.00%
2014-03-18	0	27.80	27.65	27.80	27.15	27.80	507,013	13,963,605	27.541	13.54	13.47	13.54	13.23	13.54	1,040,807	13.416	0.91%
2014-03-17	0	27.55	27.50	27.60	26.75	27.55	601,160	16,513,958	27.470	13.42	13.40	13.44	13.03	13.42	1,234,074	13.382	2.04%
2014-03-14	0	27.00	27.00	27.05	26.85	27.25	786,000	21,155,750	26.916	13.15	13.15	13.18	13.08	13.27	1,613,518	13.112	-0.55%
2014-03-13	0	27.15	27.10	27.15	27.00	27.45	314,563	8,534,285	27.131	13.23	13.20	13.23	13.15	13.37	645,742	13.216	0.00%
2014-03-12	0	27.15	27.10	27.20	27.00	27.20	867,000	23,540,341	27.151	13.23	13.20	13.25	13.15	13.25	1,779,796	13.226	-1.09%
2014-03-11	0	27.45	27.40	27.50	26.75	27.50	813,000	22,146,823	27.241	13.37	13.35	13.40	13.03	13.40	1,668,944	13.270	1.86%
2014-03-10	0	26.95	26.90	26.95	26.75	27.30	382,000	10,270,605	26.886	13.13	13.10	13.13	13.03	13.30	784,178	13.097	-0.55%
2014-03-07	0	27.10	27.10	27.15	26.90	27.20	170,000	4,595,250	27.031	13.20	13.20	13.23	13.10	13.25	348,980	13.168	0.93%
2014-03-06	0	26.85	26.80	26.90	26.65	27.45	789,266	21,131,398	26.773	13.08	13.06	13.10	12.98	13.37	1,620,222	13.042	0.37%
2014-03-05	0	26.75	26.75	26.80	26.45	26.95	799,227	21,365,025	26.732	13.03	13.03	13.06	12.88	13.13	1,640,671	13.022	1.52%
2014-03-04	0	26.35	26.25	26.40	26.20	26.60	338,680	8,944,982	26.411	12.84	12.79	12.86	12.76	12.96	695,250	12.866	1.15%
2014-03-03	0	26.05	25.95	26.05	25.95	26.70	593,100	15,534,969	26.193	12.69	12.64	12.69	12.64	13.01	1,217,529	12.759	-0.95%
2014-02-28	0	26.30	26.15	26.35	25.25	26.40	564,200	14,685,360	26.029	12.81	12.74	12.84	12.30	12.86	1,158,202	12.679	0.96%
2014-02-27	0	26.05	25.90	26.10	25.50	26.15	703,300	18,273,434	25.982	12.69	12.62	12.71	12.42	12.74	1,443,750	12.657	2.56%
2014-02-26	0	25.40	25.25	25.45	25.10	25.50	2,030,639	51,568,458	25.395	12.37	12.30	12.40	12.23	12.42	4,168,540	12.371	0.20%
2014-02-25	0	25.35	25.35	25.40	25.15	25.55	176,700	4,475,550	25.329	12.35	12.35	12.37	12.25	12.45	362,734	12.338	-0.78%
2014-02-24	0	25.55	25.50	25.65	25.20	25.85	183,017	4,649,561	25.405	12.45	12.42	12.49	12.28	12.59	375,701	12.376	0.00%
2014-02-21	0	25.55	25.55	25.70	25.30	25.70	444,191	11,336,532	25.522	12.45	12.45	12.52	12.32	12.52	911,845	12.433	0.99%
2014-02-20	0	25.30	25.30	25.35	25.05	26.30	629,600	15,965,570	25.358	12.32	12.32	12.35	12.20	12.81	1,292,457	12.353	-2.50%
2014-02-19	0	25.95	25.80	26.00	25.20	26.50	323,951	8,375,265	25.853	12.64	12.57	12.67	12.28	12.91	665,014	12.594	2.37%
2014-02-18	0	25.35	25.35	25.45	24.85	25.60	3,653,051	92,429,730	25.302	12.35	12.35	12.40	12.11	12.47	7,499,063	12.326	1.60%
2014-02-17	0	24.95	24.95	25.00	24.95	25.50	247,000	6,187,475	25.051	12.15	12.15	12.18	12.15	12.42	507,047	12.203	-2.92%
2014-02-14	0	25.70	25.50	25.60	25.30	25.70	263,500	6,744,200	25.595	12.52	12.42	12.47	12.32	12.52	540,919	12.468	1.78%
2014-02-13	0	25.25	25.20	25.30	24.80	25.60	400,835	10,120,556	25.249	12.30	12.28	12.32	12.08	12.47	822,843	12.300	0.00%
2014-02-12	0	25.25	25.25	25.35	24.95	25.80	390,800	9,862,390	25.236	12.30	12.30	12.35	12.15	12.57	802,243	12.294	1.00%
2014-02-11	0	25.00	24.95	25.00	24.70	25.80	650,372	16,301,534	25.065	12.18	12.15	12.18	12.03	12.57	1,335,098	12.210	-0.20%
2014-02-10	0	25.05	25.00	25.05	24.70	25.45	766,600	19,099,290	24.914	12.20	12.18	12.20	12.03	12.40	1,573,693	12.137	0.40%
2014-02-07	0	24.95	24.95	25.00	24.45	25.55	495,660	12,325,772	24.867	12.15	12.15	12.18	11.91	12.45	1,017,502	12.114	1.84%
2014-02-06	0	24.50	24.45	24.50	24.25	24.60	338,500	8,284,510	24.474	11.93	11.91	11.93	11.81	11.98	694,880	11.922	1.45%
2014-02-05	0	24.15	24.15	24.30	23.85	24.90	1,176,600	28,623,490	24.327	11.76	11.76	11.84	11.62	12.13	2,415,350	11.851	-2.42%
2014-02-04	0	24.75	24.75	24.80	24.60	24.95	709,420	17,557,769	24.749	12.06	12.06	12.08	11.98	12.15	1,456,313	12.056	-2.75%
2014-01-30	0	25.45	25.40	25.50	25.20	25.50	134,313	3,442,571	25.631	12.40	12.37	12.42	12.28	12.42	275,721	12.486	-1.55%
2014-01-29	0	25.85	25.80	25.85	25.80	26.30	722,500	18,693,225	25.873	12.59	12.57	12.59	12.57	12.81	1,483,164	12.604	0.78%
2014-01-28	0	25.65	25.65	25.75	24.90	25.95	485,000	12,406,425	25.580	12.49	12.49	12.54	12.13	12.64	995,619	12.461	1.58%
2014-01-27	0	25.25	25.20	25.35	24.95	25.50	458,420	11,551,079	25.198	12.30	12.28	12.35	12.15	12.42	941,055	12.275	-2.88%
2014-01-24	0	26.00	25.95	26.05	25.75	26.25	5,290,000	138,750,140	26.229	12.67	12.64	12.69	12.54	12.79	10,859,427	12.777	-1.14%
2014-01-23	0	26.30	26.25	26.35	26.00	26.40	234,558	6,155,456	26.243	12.81	12.79	12.84	12.67	12.86	481,506	12.784	-0.19%
2014-01-22	0	26.35	26.20	26.40	25.75	26.50	584,273	15,213,283	26.038	12.84	12.76	12.86	12.54	12.91	1,199,408	12.684	-0.94%
2014-01-21	0	26.60	26.25	26.65	25.85	26.60	408,001	10,772,726	26.404	12.96	12.79	12.98	12.59	12.96	837,553	12.862	2.70%
2014-01-20	0	25.90	25.80	25.95	25.65	26.25	158,766	4,109,783	25.886	12.62	12.57	12.64	12.49	12.79	325,918	12.610	-0.58%
2014-01-17	0	26.05	25.95	26.10	25.70	26.20	300,546	7,790,509	25.921	12.69	12.64	12.71	12.52	12.76	616,967	12.627	0.58%
2014-01-16	0	25.90	25.90	25.95	25.55	26.80	358,000	9,382,470	26.208	12.62	12.62	12.64	12.45	13.06	734,910	12.767	-1.71%
2014-01-15	0	26.35	26.30	26.35	26.30	26.75	129,000	3,414,900	26.472	12.84	12.81	12.84	12.81	13.03	264,814	12.895	-0.94%
2014-01-14	0	26.60	26.60	26.65	26.60	26.80	122,954	3,280,283	26.679	12.96	12.96	12.98	12.96	13.06	252,403	12.996	-0.75%
2014-01-13	0	26.80	26.80	26.85	26.70	26.95	186,948	5,011,998	26.810	13.06	13.06	13.08	13.01	13.13	383,771	13.060	0.75%
2014-01-10	0	26.60	26.55	26.65	26.50	26.75	524,622	13,978,108	26.644	12.96	12.93	12.98	12.91	13.03	1,076,955	12.979	0.00%
2014-01-09	0	26.60	26.50	26.60	26.40	26.60	243,029	6,440,364	26.500	12.96	12.91	12.96	12.86	12.96	498,895	12.909	0.38%
2014-01-08	0	26.50	26.50	26.55	26.45	26.90	163,000	4,321,550	26.513	12.91	12.91	12.93	12.88	13.10	334,610	12.915	0.19%
2014-01-07	0	26.45	26.45	26.55	26.45	26.70	174,950	4,639,747	26.520	12.88	12.88	12.93	12.88	13.01	359,141	12.919	-0.19%
2014-01-06	0	26.50	26.50	26.55	26.45	26.60	115,057	3,054,051	26.544	12.91	12.91	12.93	12.88	12.96	236,192	12.930	0.00%
2014-01-03	0	26.50	26.45	26.50	26.45	26.75	153,800	4,087,280	26.575	12.91	12.88	12.91	12.88	13.03	315,724	12.946	-0.56%
2014-01-02	0	26.65	26.50	26.70	26.45	26.85	148,000	3,954,800	26.722	12.98	12.91	13.01	12.88	13.08	303,818	13.017	0.38%
2013-12-31	0	26.55	26.35	26.55	26.30	27.05	183,500	4,859,400	26.482	12.93	12.84	12.93	12.81	13.18	376,693	12.900	-1.67%
2013-12-30	0	27.00	26.90	26.95	26.60	27.00	339,800	9,116,400	26.829	13.15	13.10	13.13	12.96	13.15	697,549	13.069	0.93%
2013-12-27	0	26.75	26.60	26.75	26.10	26.90	242,000	6,372,450	26.332	13.03	12.96	13.03	12.71	13.10	496,783	12.827	0.94%
2013-12-24	0	26.50	26.50	26.55	26.35	26.55	270,026	7,155,200	26.498	12.91	12.91	12.93	12.84	12.93	554,315	12.908	-0.19%
2013-12-23	0	26.55	26.55	26.60	26.30	26.65	256,900	6,808,022	26.501	12.93	12.93	12.96	12.81	12.98	527,370	12.909	-0.38%
2013-12-20	0	26.65	26.50	26.55	26.30	26.80	213,000	5,659,700	26.571	12.98	12.91	12.93	12.81	13.06	437,251	12.944	0.57%
2013-12-19	0	26.50	26.50	26.65	26.00	27.25	227,000	6,040,800	26.611	12.91	12.91	12.98	12.67	13.27	465,991	12.963	-1.85%
2013-12-18	0	27.00	26.80	27.00	26.55	27.00	217,005	5,818,684	26.814	13.15	13.06	13.15	12.93	13.15	445,473	13.062	1.89%
2013-12-17	0	26.50	26.50	26.65	26.35	27.00	294,694	7,846,286	26.625	12.91	12.91	12.98	12.84	13.15	604,954	12.970	-1.49%
2013-12-16	0	26.90	26.85	26.90	26.50	26.95	499,000	13,281,075	26.615	13.10	13.08	13.10	12.91	13.13	1,024,358	12.965	1.51%
2013-12-13	0	26.50	26.50	26.65	26.20	26.75	114,658	3,050,721	26.607	12.91	12.91	12.98	12.76	13.03	235,372	12.961	-0.19%
2013-12-12	0	26.55	26.55	26.65	26.45	26.75	251,230	6,678,372	26.583	12.93	12.93	12.98	12.88	13.03	515,730	12.949	-0.19%
2013-12-11	0	26.60	26.50	26.60	26.55	26.90	302,920	8,078,855	26.670	12.96	12.91	12.96	12.93	13.10	621,841	12.992	0.00%
2013-12-10	0	26.60	26.50	26.60	26.00	26.70	532,670	14,128,770	26.524	12.96	12.91	12.96	12.67	13.01	1,093,477	12.921	0.38%
2013-12-09	0	26.50	26.40	26.55	26.20	27.00	293,000	7,754,650	26.466	12.91	12.86	12.93	12.76	13.15	601,477	12.893	-0.56%
2013-12-06	0	26.65	26.65	26.70	26.50	26.85	617,000	16,444,550	26.652	12.98	12.98	13.01	12.91	13.08	1,266,591	12.983	-0.37%
2013-12-05	0	26.75	26.55	26.75	26.45	26.95	282,393	7,528,772	26.661	13.03	12.93	13.03	12.88	13.13	579,703	12.987	-0.19%
2013-12-04	0	26.80	26.60	26.80	26.45	26.85	736,000	19,535,700	26.543	13.06	12.96	13.06	12.88	13.08	1,510,877	12.930	-0.19%
2013-12-03	0	26.85	26.85	26.90	26.25	26.95	71,015	1,890,347	26.619	13.08	13.08	13.10	12.79	13.13	145,781	12.967	-0.37%
2013-12-02	0	26.95	26.90	26.95	26.55	27.15	292,000	7,858,800	26.914	13.13	13.10	13.13	12.93	13.23	599,424	13.111	-0.19%
2013-11-29	0	27.00	26.90	27.00	26.40	27.00	337,000	8,991,900	26.682	13.15	13.10	13.15	12.86	13.15	691,801	12.998	2.27%
2013-11-28	0	26.40	26.30	26.40	26.35	26.90	579,180	15,389,997	26.572	12.86	12.81	12.86	12.84	13.10	1,188,953	12.944	-1.49%
2013-11-27	0	26.80	26.75	26.80	26.75	27.15	653,000	17,615,406	26.976	13.06	13.03	13.06	13.03	13.23	1,340,493	13.141	-2.19%
2013-11-26	0	27.40	27.15	27.35	27.05	27.40	518,000	14,094,830	27.210	13.35	13.23	13.32	13.18	13.35	1,063,362	13.255	0.37%
2013-11-25	0	27.30	27.15	27.25	27.00	27.30	272,074	7,383,960	27.140	13.30	13.23	13.27	13.15	13.30	558,519	13.221	0.00%
2013-11-22	0	27.30	27.30	27.45	27.10	27.45	177,966	4,853,632	27.273	13.30	13.30	13.37	13.20	13.37	365,332	13.286	-0.55%
2013-11-21	0	27.45	27.35	27.55	27.35	27.65	84,020	2,306,892	27.456	13.37	13.32	13.42	13.32	13.47	172,478	13.375	-0.36%
2013-11-20	0	27.55	27.50	27.65	27.35	28.50	170,000	4,711,550	27.715	13.42	13.40	13.47	13.32	13.88	348,980	13.501	0.18%
2013-11-19	0	27.50	27.35	27.55	27.25	28.30	511,200	14,161,470	27.702	13.40	13.32	13.42	13.27	13.79	1,049,403	13.495	-1.96%
2013-11-18	0	28.05	27.90	28.05	27.65	28.80	1,129,000	31,556,500	27.951	13.66	13.59	13.66	13.47	14.03	2,317,636	13.616	1.81%
2013-11-15	0	27.55	27.45	27.55	27.15	27.60	270,200	7,409,275	27.421	13.42	13.37	13.42	13.23	13.44	554,672	13.358	1.10%
2013-11-14	0	27.25	27.25	27.40	27.00	27.40	367,111	10,014,658	27.280	13.27	13.27	13.35	13.15	13.35	753,613	13.289	-0.18%
2013-11-13	0	27.30	27.25	27.50	27.10	27.70	347,400	9,511,520	27.379	13.30	13.27	13.40	13.20	13.49	713,150	13.337	-0.73%
2013-11-12	0	27.50	27.50	27.60	27.30	27.75	494,200	13,589,565	27.498	13.40	13.40	13.44	13.30	13.52	1,014,505	13.395	0.92%
2013-11-11	0	27.25	27.25	27.35	27.00	27.55	271,000	7,384,800	27.250	13.27	13.27	13.32	13.15	13.42	556,315	13.275	0.00%
2013-11-08	0	27.25	27.15	27.25	27.05	27.35	311,000	8,448,100	27.164	13.27	13.23	13.27	13.18	13.32	638,428	13.233	-0.18%
2013-11-07	0	27.30	27.30	27.45	27.25	27.45	90,314	2,468,959	27.338	13.30	13.30	13.37	13.27	13.37	185,399	13.317	-0.18%
2013-11-06	0	27.35	27.25	27.40	27.05	27.45	286,000	7,788,450	27.232	13.32	13.27	13.35	13.18	13.37	587,107	13.266	0.18%
2013-11-05	0	27.30	27.25	27.40	27.20	27.60	195,425	5,326,913	27.258	13.30	13.27	13.35	13.25	13.44	401,173	13.278	-1.09%
2013-11-04	0	27.60	27.55	27.65	27.50	27.90	212,000	5,876,025	27.717	13.44	13.42	13.47	13.40	13.59	435,198	13.502	0.36%
2013-11-01	0	27.50	27.50	27.55	27.50	27.75	121,656	3,349,327	27.531	13.40	13.40	13.42	13.40	13.52	249,738	13.411	-0.36%
2013-10-31	0	27.60	27.50	27.65	27.50	27.70	142,000	3,922,800	27.625	13.44	13.40	13.47	13.40	13.49	291,501	13.457	-0.18%
2013-10-30	0	27.65	27.55	27.70	27.25	27.65	216,017	5,938,393	27.490	13.47	13.42	13.49	13.27	13.47	443,444	13.392	0.55%
2013-10-29	0	27.50	27.50	27.70	27.25	27.75	243,015	6,693,909	27.545	13.40	13.40	13.49	13.27	13.52	498,866	13.418	0.00%
2013-10-28	0	27.50	27.50	27.60	27.25	27.75	421,000	11,562,695	27.465	13.40	13.40	13.44	13.27	13.52	864,238	13.379	0.36%
2013-10-25	0	27.40	27.25	27.40	27.10	27.45	239,016	6,518,107	27.271	13.35	13.27	13.35	13.20	13.37	490,657	13.284	1.48%
2013-10-24	0	27.00	27.00	27.15	27.00	27.55	349,000	9,500,175	27.221	13.15	13.15	13.23	13.15	13.42	716,435	13.260	-1.46%
2013-10-23	0	27.40	27.40	27.50	27.40	27.75	474,000	13,043,420	27.518	13.35	13.35	13.40	13.35	13.52	973,038	13.405	0.18%
2013-10-22	0	27.35	27.35	27.40	27.35	27.55	302,345	8,287,883	27.412	13.32	13.32	13.35	13.32	13.42	620,660	13.353	0.00%
2013-10-21	0	27.35	27.25	27.35	27.25	27.80	494,000	13,592,025	27.514	13.32	13.27	13.32	13.27	13.54	1,014,094	13.403	-0.55%
2013-10-18	0	27.50	27.50	27.65	27.50	27.85	460,036	12,753,016	27.722	13.40	13.40	13.47	13.40	13.57	944,372	13.504	-0.54%
2013-10-17	0	27.65	27.55	27.65	27.50	27.75	569,200	15,704,550	27.591	13.47	13.42	13.47	13.40	13.52	1,168,466	13.440	1.47%
2013-10-16	0	27.25	27.25	27.40	27.25	27.70	609,662	16,725,428	27.434	13.27	13.27	13.35	13.27	13.49	1,251,527	13.364	-0.55%
2013-10-15	0	27.40	27.30	27.40	27.10	27.75	702,726	19,255,368	27.401	13.35	13.30	13.35	13.20	13.52	1,442,571	13.348	0.37%
2013-10-11	0	27.30	27.25	27.30	27.20	27.35	496,030	13,540,766	27.298	13.30	13.27	13.30	13.25	13.32	1,018,261	13.298	0.74%
2013-10-10	0	27.10	27.10	27.20	27.00	27.60	762,000	20,689,050	27.151	13.20	13.20	13.25	13.15	13.44	1,564,250	13.226	-1.28%
2013-10-09	0	27.45	27.35	27.45	27.30	27.55	585,950	16,038,047	27.371	13.37	13.32	13.37	13.30	13.42	1,202,851	13.333	-0.18%
2013-10-08	0	27.50	27.40	27.60	27.25	27.65	267,768	7,358,994	27.483	13.40	13.35	13.44	13.27	13.47	549,680	13.388	-0.36%
2013-10-07	0	27.60	27.60	27.65	27.45	27.65	819,920	22,608,216	27.574	13.44	13.44	13.47	13.37	13.47	1,683,150	13.432	0.00%
2013-10-04	0	27.60	27.60	27.75	27.25	27.85	677,500	18,778,650	27.718	13.44	13.44	13.52	13.27	13.57	1,390,787	13.502	-0.36%
2013-10-03	0	27.70	27.55	27.70	27.00	27.85	642,000	17,745,450	27.641	13.49	13.42	13.49	13.15	13.57	1,317,912	13.465	0.54%
2013-10-02	0	27.55	27.50	27.60	27.50	28.00	1,280,119	35,367,160	27.628	13.42	13.40	13.44	13.40	13.64	2,627,856	13.459	-0.54%
2013-09-30	0	27.70	27.60	27.75	27.55	27.75	791,080	21,864,505	27.639	13.49	13.44	13.52	13.42	13.52	1,623,946	13.464	0.00%
2013-09-27	0	27.70	27.60	27.75	27.20	28.00	1,684,232	46,229,643	27.449	13.49	13.44	13.52	13.25	13.64	3,457,428	13.371	-2.02%
2013-09-26	0	29.50	29.45	29.50	28.75	29.60	1,573,513	46,203,718	29.363	13.77	13.75	13.77	13.42	13.82	3,370,682	13.708	2.61%
2013-09-25	0	28.75	28.75	28.80	28.60	29.30	1,913,134	55,223,894	28.866	13.42	13.42	13.44	13.35	13.68	4,098,197	13.475	-0.52%
2013-09-24	0	28.90	28.85	29.00	28.80	29.10	1,177,697	34,097,993	28.953	13.49	13.47	13.54	13.44	13.58	2,522,790	13.516	-0.69%
2013-09-23	0	29.10	29.10	29.15	28.85	29.80	1,283,423	37,366,788	29.115	13.58	13.58	13.61	13.47	13.91	2,749,269	13.592	-2.18%
2013-09-19	0	29.75	29.70	29.85	29.20	29.95	1,733,117	51,373,676	29.642	13.89	13.86	13.93	13.63	13.98	3,712,576	13.838	2.94%
2013-09-18	0	28.90	28.85	28.90	28.35	29.05	1,292,100	37,289,055	28.859	13.49	13.47	13.49	13.23	13.56	2,767,857	13.472	1.76%
2013-09-17	0	28.40	28.30	28.40	28.20	28.50	497,100	14,105,895	28.376	13.26	13.21	13.26	13.16	13.30	1,064,857	13.247	0.35%
2013-09-16	0	28.30	28.20	28.30	28.00	28.40	612,013	17,292,664	28.255	13.21	13.16	13.21	13.07	13.26	1,311,016	13.190	1.80%
2013-09-13	0	27.80	27.80	27.85	27.75	28.00	421,000	11,720,426	27.839	12.98	12.98	13.00	12.95	13.07	901,840	12.996	-0.89%
2013-09-12	0	28.05	28.00	28.10	27.90	28.20	684,984	19,196,172	28.024	13.09	13.07	13.12	13.02	13.16	1,467,330	13.082	0.72%
2013-09-11	0	27.85	27.85	27.90	27.85	28.30	785,362	22,046,265	28.071	13.00	13.00	13.02	13.00	13.21	1,682,354	13.104	-0.71%
2013-09-10	0	28.05	28.00	28.05	27.80	28.10	821,342	22,985,690	27.986	13.09	13.07	13.09	12.98	13.12	1,759,428	13.064	0.90%
2013-09-09	0	27.80	27.70	27.80	27.25	27.80	2,984,283	80,973,289	27.133	12.98	12.93	12.98	12.72	12.98	6,392,746	12.666	2.21%
2013-09-06	0	27.20	27.15	27.25	26.80	27.25	4,626,506	124,184,684	26.842	12.70	12.67	12.72	12.51	12.72	9,910,615	12.530	0.55%
2013-09-05	0	27.05	27.00	27.15	26.90	27.35	534,000	14,489,725	27.134	12.63	12.60	12.67	12.56	12.77	1,143,902	12.667	0.93%
2013-09-04	0	26.80	26.75	26.90	26.70	27.05	497,131	13,346,378	26.847	12.51	12.49	12.56	12.46	12.63	1,064,923	12.533	-1.11%
2013-09-03	0	27.10	27.00	27.15	26.50	27.20	748,630	20,173,638	26.947	12.65	12.60	12.67	12.37	12.70	1,603,669	12.580	1.50%
2013-09-02	0	26.70	26.70	26.75	26.45	26.75	292,000	7,789,875	26.678	12.46	12.46	12.49	12.35	12.49	625,504	12.454	0.56%
2013-08-30	0	26.55	26.55	26.60	26.20	26.60	1,162,000	30,784,150	26.492	12.39	12.39	12.42	12.23	12.42	2,489,164	12.367	1.14%
2013-08-29	0	26.25	26.30	26.35	26.05	26.35	787,855	20,682,165	26.251	12.25	12.28	12.30	12.16	12.30	1,687,694	12.255	0.77%
2013-08-28	0	26.05	26.00	26.05	26.00	26.45	1,184,556	30,880,722	26.069	12.16	12.14	12.16	12.14	12.35	2,537,482	12.170	-1.88%
2013-08-27	0	26.55	26.50	26.70	26.40	26.70	1,803,704	48,006,355	26.615	12.39	12.37	12.46	12.32	12.46	3,863,783	12.425	-0.93%
2013-08-26	0	26.80	26.70	26.80	26.65	27.15	829,092	22,225,847	26.807	12.51	12.46	12.51	12.44	12.67	1,776,030	12.514	0.00%
2013-08-23	0	26.80	26.75	26.80	26.60	27.05	880,000	23,578,650	26.794	12.51	12.49	12.51	12.42	12.63	1,885,081	12.508	1.32%
2013-08-22	0	26.45	26.45	26.50	25.95	26.60	1,747,240	46,123,489	26.398	12.35	12.35	12.37	12.11	12.42	3,742,829	12.323	-0.94%
2013-08-21	0	26.70	26.70	26.75	26.10	26.80	1,842,442	48,936,919	26.561	12.46	12.46	12.49	12.18	12.51	3,946,765	12.399	1.52%
2013-08-20	0	26.30	26.30	26.35	25.85	27.80	4,567,214	120,703,090	26.428	12.28	12.28	12.30	12.07	12.98	9,783,603	12.337	-4.71%
2013-08-19	0	27.60	27.55	27.60	27.50	28.50	5,413,100	151,627,110	28.011	12.88	12.86	12.88	12.84	13.30	11,595,608	13.076	-5.15%
2013-08-16	0	29.10	29.10	29.15	28.35	29.20	390,118	11,298,195	28.961	13.58	13.58	13.61	13.23	13.63	835,687	13.520	2.65%
2013-08-15	0	28.35	28.35	28.50	28.25	28.70	729,000	20,741,000	28.451	13.23	13.23	13.30	13.19	13.40	1,561,619	13.282	-1.22%
2013-08-13	0	28.70	28.70	28.85	28.55	29.00	550,610	15,810,254	28.714	13.40	13.40	13.47	13.33	13.54	1,179,483	13.404	-0.69%
2013-08-12	0	28.90	28.80	28.95	28.30	28.95	234,860	6,751,595	28.747	13.49	13.44	13.51	13.21	13.51	503,103	13.420	1.05%
2013-08-09	0	28.60	28.60	28.70	28.35	29.20	291,573	8,327,258	28.560	13.35	13.35	13.40	13.23	13.63	624,590	13.332	0.00%
2013-08-08	0	28.60	28.60	28.65	28.25	29.00	131,000	3,730,675	28.478	13.35	13.35	13.37	13.19	13.54	280,620	13.294	0.18%
2013-08-07	0	28.55	28.55	28.85	28.55	29.30	335,582	9,690,041	28.875	13.33	13.33	13.47	13.33	13.68	718,863	13.480	-1.38%
2013-08-06	0	28.95	28.90	29.00	28.50	29.20	464,000	13,392,800	28.864	13.51	13.49	13.54	13.30	13.63	993,952	13.474	-1.19%
2013-08-05	0	29.30	29.25	29.35	28.85	29.80	646,488	18,917,165	29.261	13.68	13.65	13.70	13.47	13.91	1,384,867	13.660	-1.01%
2013-08-02	0	29.60	29.55	29.70	29.55	30.50	580,000	17,329,388	29.878	13.82	13.79	13.86	13.79	14.24	1,242,440	13.948	0.51%
2013-08-01	0	29.45	29.45	29.55	29.25	29.80	277,640	8,192,727	29.508	13.75	13.75	13.79	13.65	13.91	594,743	13.775	0.17%
2013-07-31	0	29.40	29.40	29.60	29.35	29.75	394,000	11,624,425	29.504	13.72	13.72	13.82	13.70	13.89	844,002	13.773	-0.17%
2013-07-30	0	29.45	29.45	29.50	29.10	29.75	394,480	11,632,979	29.489	13.75	13.75	13.77	13.58	13.89	845,031	13.766	-0.51%
2013-07-29	0	29.60	29.50	29.60	29.10	29.60	409,123	11,995,423	29.320	13.82	13.77	13.82	13.58	13.82	876,398	13.687	0.34%
2013-07-26	0	29.50	29.40	29.50	28.35	29.95	1,389,128	40,861,177	29.415	13.77	13.72	13.77	13.23	13.98	2,975,704	13.732	2.97%
2013-07-25	0	28.65	28.65	28.70	28.10	29.10	878,157	25,184,824	28.679	13.37	13.37	13.40	13.12	13.58	1,881,134	13.388	1.78%
2013-07-24	0	28.15	28.10	28.25	27.75	28.40	3,098,000	87,244,225	28.161	13.14	13.12	13.19	12.95	13.26	6,636,344	13.146	1.62%
2013-07-23	0	27.70	27.60	27.70	27.30	27.75	2,488,684	68,665,595	27.591	12.93	12.88	12.93	12.74	12.95	5,331,105	12.880	0.18%
2013-07-22	0	27.65	27.60	27.65	27.40	28.20	737,200	20,456,550	27.749	12.91	12.88	12.91	12.79	13.16	1,579,184	12.954	-2.12%
2013-07-19	0	28.25	28.20	28.30	28.00	28.45	512,800	14,481,489	28.240	13.19	13.16	13.21	13.07	13.28	1,098,488	13.183	0.53%
2013-07-18	0	28.10	28.05	28.25	28.05	28.75	423,456	11,989,713	28.314	13.12	13.09	13.19	13.09	13.42	907,101	13.218	-2.43%
2013-07-17	0	28.80	28.65	28.80	28.20	28.80	233,647	6,673,638	28.563	13.44	13.37	13.44	13.16	13.44	500,504	13.334	0.35%
2013-07-16	0	28.70	28.55	28.75	28.15	29.40	730,469	20,828,797	28.514	13.40	13.33	13.42	13.14	13.72	1,564,765	13.311	-2.38%
2013-07-15	0	29.40	29.30	29.50	29.10	29.50	135,000	3,965,400	29.373	13.72	13.68	13.77	13.58	13.77	289,189	13.712	-0.17%
2013-07-12	0	29.45	29.35	29.45	29.00	29.50	456,001	13,367,303	29.314	13.75	13.70	13.75	13.54	13.77	976,817	13.685	1.20%
2013-07-11	0	29.10	29.10	29.15	29.00	29.30	547,873	15,961,687	29.134	13.58	13.58	13.61	13.54	13.68	1,173,620	13.600	1.39%
2013-07-10	0	28.70	28.70	28.80	28.20	29.10	518,700	14,798,397	28.530	13.40	13.40	13.44	13.16	13.58	1,111,127	13.318	0.35%
2013-07-09	0	28.60	28.55	28.80	27.80	28.85	439,000	12,493,817	28.460	13.35	13.33	13.44	12.98	13.47	940,399	13.286	-0.87%
2013-07-08	0	28.85	28.80	28.90	28.50	29.45	306,004	8,826,539	28.845	13.47	13.44	13.49	13.30	13.75	655,503	13.465	-2.04%
2013-07-05	0	29.45	29.30	29.45	29.00	29.60	199,001	5,830,879	29.301	13.75	13.68	13.75	13.54	13.82	426,288	13.678	2.43%
2013-07-04	0	28.75	28.70	28.80	28.35	29.15	369,000	10,573,080	28.653	13.42	13.40	13.44	13.23	13.61	790,449	13.376	-0.17%
2013-07-03	0	28.80	28.80	28.90	28.50	29.50	1,187,000	34,320,825	28.914	13.44	13.44	13.49	13.30	13.77	2,542,718	13.498	-2.04%
2013-07-02	0	29.40	29.40	29.45	28.95	29.70	1,170,668	34,413,472	29.396	13.72	13.72	13.75	13.51	13.86	2,507,732	13.723	-0.84%
2013-06-28	0	29.65	29.60	29.75	29.50	30.45	1,168,000	34,724,111	29.730	13.84	13.82	13.89	13.77	14.21	2,502,017	13.878	1.72%
2013-06-27	0	29.15	29.10	29.20	28.40	30.00	1,081,494	31,649,052	29.264	13.61	13.58	13.63	13.26	14.00	2,316,709	13.661	1.92%
2013-06-26	0	28.60	28.60	28.85	27.85	30.60	1,146,664	33,056,967	28.829	13.35	13.35	13.47	13.00	14.28	2,456,313	13.458	2.69%
2013-06-25	0	27.85	27.85	28.10	27.20	28.50	478,218	13,368,856	27.956	13.00	13.00	13.12	12.70	13.30	1,024,409	13.050	1.83%
2013-06-24	0	27.35	27.25	27.55	27.05	28.35	463,059	12,859,723	27.771	12.77	12.72	12.86	12.63	13.23	991,936	12.964	-2.67%
2013-06-21	0	28.10	28.05	28.40	28.00	28.80	1,677,500	47,427,700	28.273	13.12	13.09	13.26	13.07	13.44	3,593,437	13.198	-3.27%
2013-06-20	0	29.05	29.05	29.20	28.80	29.65	550,531	16,037,644	29.131	13.56	13.56	13.63	13.44	13.84	1,179,313	13.599	-2.02%
2013-06-19	0	29.65	29.65	29.80	29.50	30.20	904,963	26,949,974	29.780	13.84	13.84	13.91	13.77	14.10	1,938,556	13.902	-1.33%
2013-06-18	0	30.05	30.05	30.10	29.55	30.25	2,168,642	64,847,806	29.902	14.03	14.03	14.05	13.79	14.12	4,645,531	13.959	0.00%
2013-06-17	0	30.05	29.95	30.10	29.65	30.30	559,738	16,818,511	30.047	14.03	13.98	14.05	13.84	14.14	1,199,036	14.027	0.00%
2013-06-14	0	30.05	30.05	30.20	29.55	30.65	1,131,000	33,599,855	29.708	14.03	14.03	14.10	13.79	14.31	2,422,758	13.868	2.21%
2013-06-13	0	29.40	29.30	29.60	28.05	30.00	714,402	20,711,257	28.991	13.72	13.68	13.82	13.09	14.00	1,530,348	13.534	-3.13%
2013-06-11	0	30.35	30.35	30.45	30.20	30.80	1,447,914	44,150,548	30.493	14.17	14.17	14.21	14.10	14.38	3,101,632	14.235	-1.94%
2013-06-10	0	30.95	30.85	31.00	30.60	31.45	400,000	12,364,475	30.911	14.45	14.40	14.47	14.28	14.68	856,855	14.430	-1.75%
2013-06-07	0	31.50	31.45	31.50	30.10	31.80	511,000	16,061,974	31.432	14.70	14.68	14.70	14.05	14.84	1,094,633	14.673	0.16%
2013-06-06	0	31.45	31.40	31.55	31.00	31.75	1,841,000	57,747,025	31.367	14.68	14.66	14.73	14.47	14.82	3,943,676	14.643	0.16%
2013-06-05	0	31.40	31.40	31.55	31.00	32.00	1,297,020	40,609,643	31.310	14.66	14.66	14.73	14.47	14.94	2,778,396	14.616	-0.16%
2013-06-04	0	31.45	31.40	31.55	31.00	31.85	762,004	23,931,569	31.406	14.68	14.66	14.73	14.47	14.87	1,632,318	14.661	0.80%
2013-06-03	0	31.20	31.20	31.30	30.50	31.50	1,530,015	47,482,134	31.034	14.56	14.56	14.61	14.24	14.70	3,277,503	14.487	1.30%
2013-05-31	0	30.80	30.90	31.15	30.60	31.45	1,090,000	33,824,700	31.032	14.38	14.42	14.54	14.28	14.68	2,334,930	14.486	-0.16%
2013-05-30	0	30.85	30.85	31.00	30.70	32.50	1,147,000	35,751,700	31.170	14.40	14.40	14.47	14.33	15.17	2,457,032	14.551	-1.59%
2013-05-29	0	31.35	31.30	31.40	31.00	33.50	740,000	23,662,350	31.976	14.63	14.61	14.66	14.47	15.64	1,585,182	14.927	-6.56%
2013-05-28	0	33.55	33.55	33.70	33.50	33.75	117,000	3,909,480	33.414	15.66	15.66	15.73	15.64	15.76	250,630	15.599	0.00%
2013-05-27	0	33.55	33.40	33.80	33.20	33.80	1,048,281	35,015,919	33.403	15.66	15.59	15.78	15.50	15.78	2,245,563	15.593	-0.74%
2013-05-24	0	33.80	33.75	34.00	33.65	34.55	226,000	7,670,682	33.941	15.78	15.76	15.87	15.71	16.13	484,123	15.844	-1.17%
2013-05-23	0	34.20	34.05	34.20	33.70	35.00	1,125,220	38,541,882	34.253	15.97	15.90	15.97	15.73	16.34	2,410,377	15.990	-1.72%
2013-05-22	0	34.80	34.65	35.00	34.00	35.05	532,000	18,533,375	34.837	16.25	16.18	16.34	15.87	16.36	1,139,617	16.263	-0.43%
2013-05-21	0	34.95	34.90	35.00	34.35	35.80	771,456	26,877,045	34.839	16.32	16.29	16.34	16.04	16.71	1,652,565	16.264	-2.24%
2013-05-20	0	35.75	35.75	36.05	34.45	36.95	2,250,992	80,593,289	35.803	16.69	16.69	16.83	16.08	17.25	4,821,936	16.714	3.62%
2013-05-16	0	34.50	34.50	34.60	33.10	34.55	1,434,027	48,603,493	33.893	16.11	16.11	16.15	15.45	16.13	3,071,884	15.822	3.29%
2013-05-15	0	33.40	33.15	33.50	32.80	33.50	530,088	17,560,479	33.127	15.59	15.48	15.64	15.31	15.64	1,135,522	15.465	0.00%
2013-05-14	0	33.40	33.10	33.50	33.10	34.10	593,344	19,888,811	33.520	15.59	15.45	15.64	15.45	15.92	1,271,025	15.648	-1.04%
2013-05-13	0	33.75	33.70	33.95	33.60	34.70	647,593	22,088,344	34.108	15.76	15.73	15.85	15.69	16.20	1,387,234	15.923	-1.32%
2013-05-10	0	34.20	34.20	34.30	33.60	34.30	1,013,948	34,480,374	34.006	15.97	15.97	16.01	15.69	16.01	2,172,017	15.875	1.33%
2013-05-09	0	33.75	33.75	33.90	33.55	34.00	506,168	17,134,052	33.851	15.76	15.76	15.83	15.66	15.87	1,084,282	15.802	0.60%
2013-05-08	0	33.55	33.50	33.60	33.40	34.00	506,330	16,992,064	33.559	15.66	15.64	15.69	15.59	15.87	1,084,629	15.666	-0.21%
2013-05-07	0	34.05	33.85	34.20	33.80	34.60	705,181	23,985,331	34.013	15.69	15.60	15.76	15.58	15.95	1,529,916	15.678	-0.29%
2013-05-06	0	34.15	34.10	34.50	34.10	34.50	334,368	11,478,744	34.330	15.74	15.72	15.90	15.72	15.90	725,423	15.824	0.29%
2013-05-03	0	34.05	34.00	34.40	33.25	34.40	1,486,557	50,269,981	33.816	15.69	15.67	15.86	15.33	15.86	3,225,139	15.587	1.19%
2013-05-02	0	33.65	33.30	33.70	32.30	33.70	1,314,625	43,600,714	33.166	15.51	15.35	15.53	14.89	15.53	2,852,126	15.287	2.28%
2013-04-30	0	32.90	32.90	33.10	32.25	33.55	1,811,566	60,084,192	33.167	15.16	15.16	15.26	14.86	15.46	3,930,258	15.288	2.02%
2013-04-29	0	32.25	32.10	32.30	32.05	32.80	457,348	14,808,516	32.379	14.86	14.80	14.89	14.77	15.12	992,233	14.924	-0.46%
2013-04-26	0	32.40	32.30	32.50	32.20	32.55	460,504	14,910,443	32.379	14.93	14.89	14.98	14.84	15.00	999,080	14.924	0.00%
2013-04-25	0	32.40	32.35	32.45	32.20	32.70	290,573	9,435,200	32.471	14.93	14.91	14.96	14.84	15.07	630,409	14.967	0.00%
2013-04-24	0	32.40	32.40	32.45	31.85	32.80	794,300	25,791,987	32.471	14.93	14.93	14.96	14.68	15.12	1,723,262	14.967	2.21%
2013-04-23	0	31.70	31.70	31.95	31.55	32.05	635,023	20,189,597	31.793	14.61	14.61	14.73	14.54	14.77	1,377,705	14.655	0.63%
2013-04-22	0	31.50	31.35	31.55	31.30	31.90	510,478	16,116,157	31.571	14.52	14.45	14.54	14.43	14.70	1,107,500	14.552	0.32%
2013-04-19	0	31.40	31.40	31.45	30.50	31.75	385,812	12,112,634	31.395	14.47	14.47	14.50	14.06	14.63	837,033	14.471	2.11%
2013-04-18	0	30.75	30.70	30.75	30.55	31.45	992,034	30,857,129	31.105	14.17	14.15	14.17	14.08	14.50	2,152,253	14.337	-0.65%
2013-04-17	0	30.95	30.80	31.00	30.75	31.50	405,514	12,613,850	31.106	14.27	14.20	14.29	14.17	14.52	879,777	14.338	0.32%
2013-04-16	0	30.85	30.90	31.15	30.35	31.40	614,325	18,915,806	30.791	14.22	14.24	14.36	13.99	14.47	1,332,800	14.193	-0.16%
2013-04-15	0	30.90	30.85	30.90	30.00	30.90	287,416	8,764,636	30.495	14.24	14.22	14.24	13.83	14.24	623,559	14.056	-0.64%
2013-04-12	0	31.10	31.10	31.20	30.80	31.50	901,800	27,948,675	30.992	14.33	14.33	14.38	14.20	14.52	1,956,488	14.285	0.97%
2013-04-11	0	30.80	30.75	30.80	30.35	30.85	1,231,357	37,472,981	30.432	14.20	14.17	14.20	13.99	14.22	2,671,473	14.027	2.33%
2013-04-10	0	30.10	30.05	30.20	29.55	31.00	2,427,980	73,209,571	30.152	13.87	13.85	13.92	13.62	14.29	5,267,590	13.898	-1.31%
2013-04-09	0	30.50	30.50	30.75	29.00	31.20	1,029,175	31,623,655	30.727	14.06	14.06	14.17	13.37	14.38	2,232,832	14.163	-0.49%
2013-04-08	0	30.65	30.50	30.75	30.00	31.80	1,232,951	37,993,030	30.815	14.13	14.06	14.17	13.83	14.66	2,674,932	14.203	-2.08%
2013-04-05	0	31.30	31.30	31.35	31.25	31.90	603,029	19,017,601	31.537	14.43	14.43	14.45	14.40	14.70	1,308,293	14.536	-2.03%
2013-04-03	0	31.95	31.75	32.00	31.60	32.20	280,000	8,910,400	31.823	14.73	14.63	14.75	14.57	14.84	607,470	14.668	1.75%
2013-04-02	0	31.40	31.35	31.50	31.30	32.20	888,632	28,275,792	31.819	14.47	14.45	14.52	14.43	14.84	1,927,919	14.666	-1.10%
2013-03-28	0	31.75	31.60	31.80	31.40	32.05	469,264	14,940,898	31.839	14.63	14.57	14.66	14.47	14.77	1,018,085	14.675	0.32%
2013-03-27	0	31.65	31.60	31.75	31.55	32.20	917,365	29,069,996	31.689	14.59	14.57	14.63	14.54	14.84	1,990,256	14.606	-1.71%
2013-03-26	0	32.20	32.20	32.25	31.35	32.40	515,497	16,587,518	32.178	14.84	14.84	14.86	14.45	14.93	1,118,389	14.832	3.21%
2013-03-25	0	31.20	31.20	31.30	30.55	31.45	925,514	28,733,248	31.046	14.38	14.38	14.43	14.08	14.50	2,007,936	14.310	-0.95%
2013-03-22	0	31.50	31.40	31.50	31.35	32.25	899,000	28,650,625	31.869	14.52	14.47	14.52	14.45	14.86	1,950,413	14.690	-2.93%
2013-03-21	0	32.45	32.35	32.50	31.80	33.70	657,242	21,237,467	32.313	14.96	14.91	14.98	14.66	15.53	1,425,910	14.894	-0.15%
2013-03-20	0	32.50	32.50	32.65	31.30	33.25	453,807	14,872,334	32.772	14.98	14.98	15.05	14.43	15.33	984,551	15.106	2.04%
2013-03-19	0	31.85	31.70	31.95	31.35	32.35	477,000	15,260,125	31.992	14.68	14.61	14.73	14.45	14.91	1,034,869	14.746	1.76%
2013-03-18	0	31.30	31.30	31.35	31.00	31.75	531,876	16,682,207	31.365	14.43	14.43	14.45	14.29	14.63	1,153,924	14.457	-2.19%
2013-03-15	0	32.00	31.90	32.20	31.65	32.35	1,327,451	42,639,059	32.121	14.75	14.70	14.84	14.59	14.91	2,879,953	14.805	-0.31%
2013-03-14	0	32.10	32.10	32.20	31.30	32.40	408,000	13,026,487	31.928	14.80	14.80	14.84	14.43	14.93	885,171	14.716	0.47%
2013-03-13	0	31.95	31.85	31.95	31.75	32.70	416,286	13,417,227	32.231	14.73	14.68	14.73	14.63	15.07	903,147	14.856	-3.47%
2013-03-12	0	33.10	32.90	33.15	32.70	33.95	1,610,587	53,951,001	33.498	15.26	15.16	15.28	15.07	15.65	3,494,227	15.440	-0.30%
2013-03-11	0	33.20	33.05	33.25	31.80	33.65	1,505,429	49,488,657	32.873	15.30	15.23	15.33	14.66	15.51	3,266,082	15.152	4.90%
2013-03-08	0	31.65	31.65	31.80	31.60	31.90	272,000	8,629,150	31.725	14.59	14.59	14.66	14.57	14.70	590,114	14.623	0.64%
2013-03-07	0	31.45	31.40	31.55	31.10	31.65	274,457	8,628,714	31.439	14.50	14.47	14.54	14.33	14.59	595,444	14.491	0.48%
2013-03-06	0	31.30	31.30	31.45	31.15	32.20	575,000	18,016,341	31.333	14.43	14.43	14.50	14.36	14.84	1,247,483	14.442	0.16%
2013-03-05	0	31.25	31.25	31.35	31.10	31.70	512,739	16,072,701	31.347	14.40	14.40	14.45	14.33	14.61	1,112,406	14.449	0.16%
2013-03-04	0	31.20	31.15	31.50	30.90	32.10	701,074	21,971,637	31.340	14.38	14.36	14.52	14.24	14.80	1,521,005	14.445	-1.27%
2013-03-01	0	31.60	31.55	31.75	31.20	32.20	1,220,586	38,820,378	31.805	14.57	14.54	14.63	14.38	14.84	2,648,105	14.660	2.60%
2013-02-28	0	30.80	30.60	30.90	30.50	31.50	1,540,799	47,723,567	30.973	14.20	14.10	14.24	14.06	14.52	3,342,819	14.276	2.50%
2013-02-27	0	30.05	30.05	30.10	29.60	30.25	945,931	28,341,123	29.961	13.85	13.85	13.87	13.64	13.94	2,052,231	13.810	-0.99%
2013-02-26	0	30.35	30.35	30.45	30.20	31.05	925,277	28,335,399	30.624	13.99	13.99	14.04	13.92	14.31	2,007,422	14.115	-2.10%
2013-02-25	0	31.00	30.85	31.00	30.65	31.85	869,300	26,977,810	31.034	14.29	14.22	14.29	14.13	14.68	1,885,978	14.304	-3.88%
2013-02-22	0	32.25	32.05	32.30	31.10	32.40	703,652	22,534,578	32.025	14.86	14.77	14.89	14.33	14.93	1,526,598	14.761	3.04%
2013-02-21	0	31.30	31.20	31.65	31.20	32.20	768,000	24,238,050	31.560	14.43	14.38	14.59	14.38	14.84	1,666,204	14.547	-2.80%
2013-02-20	0	32.20	32.05	32.25	31.00	32.25	894,399	28,498,925	31.864	14.84	14.77	14.86	14.29	14.86	1,940,431	14.687	3.87%
2013-02-19	0	31.00	30.95	31.00	30.95	31.85	465,160	14,573,407	31.330	14.29	14.27	14.29	14.27	14.68	1,009,181	14.441	-2.05%
2013-02-18	0	31.65	31.65	31.80	31.50	32.30	651,441	20,735,796	31.831	14.59	14.59	14.66	14.52	14.89	1,413,325	14.672	0.32%
2013-02-15	0	31.55	31.40	31.60	31.25	31.60	747,956	23,489,873	31.405	14.54	14.47	14.57	14.40	14.57	1,622,717	14.476	0.64%
2013-02-14	0	31.35	31.15	31.35	30.90	31.70	927,309	29,119,540	31.402	14.45	14.36	14.45	14.24	14.61	2,011,830	14.474	2.96%
2013-02-08	0	30.45	30.40	30.70	29.90	30.80	511,481	15,566,506	30.434	14.04	14.01	14.15	13.78	14.20	1,109,676	14.028	1.84%
2013-02-07	0	29.90	29.85	29.95	29.85	30.90	858,008	26,028,178	30.336	13.78	13.76	13.80	13.76	14.24	1,861,479	13.983	-3.55%
2013-02-06	0	31.00	30.90	31.00	29.80	31.00	1,223,823	37,172,158	30.374	14.29	14.24	14.29	13.74	14.29	2,655,128	14.000	3.51%
2013-02-05	0	29.95	29.70	30.00	29.50	30.20	1,155,000	34,526,450	29.893	13.80	13.69	13.83	13.60	13.92	2,505,814	13.779	1.01%
2013-02-04	0	29.65	29.50	29.60	29.55	30.30	540,000	16,126,237	29.863	13.67	13.60	13.64	13.62	13.97	1,171,549	13.765	-2.15%
2013-02-01	0	30.30	30.10	30.30	29.90	30.40	816,478	24,622,917	30.157	13.97	13.87	13.97	13.78	14.01	1,771,378	13.900	0.66%
2013-01-31	0	30.10	29.85	30.10	29.85	30.25	487,000	14,652,150	30.087	13.87	13.76	13.87	13.76	13.94	1,056,564	13.868	-0.50%
2013-01-30	0	30.25	30.20	30.25	29.80	30.60	1,523,042	45,934,435	30.160	13.94	13.92	13.94	13.74	14.10	3,304,294	13.901	-1.14%
2013-01-29	0	30.60	30.65	30.80	30.05	30.90	1,136,622	34,518,278	30.369	14.10	14.13	14.20	13.85	14.24	2,465,942	13.998	0.33%
2013-01-28	0	30.50	30.30	30.50	29.80	32.00	1,264,851	38,342,914	30.314	14.06	13.97	14.06	13.74	14.75	2,744,140	13.973	-3.79%
2013-01-25	0	31.70	31.65	31.75	29.00	32.10	4,766,989	150,329,506	31.536	14.61	14.59	14.63	13.37	14.80	10,342,154	14.536	14.03%
2013-01-24	0	27.80	27.75	27.90	27.75	28.45	362,106	10,112,444	27.927	12.81	12.79	12.86	12.79	13.11	785,602	12.872	-2.28%
2013-01-23	0	28.45	28.35	28.45	27.90	28.65	394,696	11,150,006	28.250	13.11	13.07	13.11	12.86	13.21	856,307	13.021	1.61%
2013-01-22	0	28.00	27.95	28.00	27.90	28.15	172,237	4,826,326	28.021	12.91	12.88	12.91	12.86	12.98	373,674	12.916	-1.41%
2013-01-21	0	28.40	28.35	28.40	27.55	28.95	142,041	4,020,201	28.303	13.09	13.07	13.09	12.70	13.34	308,163	13.046	1.43%
2013-01-18	0	28.00	27.95	28.10	27.75	28.20	369,476	10,316,534	27.922	12.91	12.88	12.95	12.79	13.00	801,591	12.870	0.00%
2013-01-17	0	28.00	27.95	28.00	27.75	28.00	324,000	9,034,600	27.885	12.91	12.88	12.91	12.79	12.91	702,930	12.853	1.08%
2013-01-16	0	27.70	27.60	27.65	27.55	27.90	277,958	7,696,951	27.691	12.77	12.72	12.74	12.70	12.86	603,040	12.764	-0.36%
2013-01-15	0	27.80	27.80	27.85	27.70	28.30	325,469	9,091,763	27.934	12.81	12.81	12.84	12.77	13.04	706,117	12.876	-0.18%
2013-01-14	0	27.85	27.85	27.90	27.75	28.45	461,148	12,880,573	27.932	12.84	12.84	12.86	12.79	13.11	1,000,477	12.874	-0.18%
2013-01-11	0	27.90	27.80	28.00	27.35	28.60	659,289	18,363,981	27.854	12.86	12.81	12.91	12.61	13.18	1,430,351	12.839	1.27%
2013-01-10	0	27.55	27.45	27.70	27.10	27.80	870,355	23,930,004	27.495	12.70	12.65	12.77	12.49	12.81	1,888,267	12.673	1.66%
2013-01-09	0	27.10	27.05	27.15	26.90	27.35	249,055	6,731,171	27.027	12.49	12.47	12.51	12.40	12.61	540,334	12.457	0.37%
2013-01-08	0	27.00	26.80	27.00	26.65	27.20	477,619	12,904,089	27.018	12.45	12.35	12.45	12.28	12.54	1,036,212	12.453	-0.18%
2013-01-07	0	27.05	27.10	27.15	26.90	27.40	623,178	16,945,613	27.192	12.47	12.49	12.51	12.40	12.63	1,352,007	12.534	0.93%
2013-01-04	0	26.80	26.80	26.85	26.45	26.90	565,533	15,086,631	26.677	12.35	12.35	12.38	12.19	12.40	1,226,944	12.296	1.90%
2013-01-03	0	26.30	26.30	26.35	26.00	26.40	426,253	11,195,453	26.265	12.12	12.12	12.15	11.98	12.17	924,771	12.106	1.54%
2013-01-02	0	25.90	25.85	25.90	25.60	26.10	439,335	11,398,470	25.945	11.94	11.91	11.94	11.80	12.03	953,153	11.959	0.78%
2012-12-31	0	25.70	25.60	25.75	25.60	25.90	48,017	1,234,035	25.700	11.85	11.80	11.87	11.80	11.94	104,175	11.846	-0.96%
2012-12-28	0	25.95	25.85	25.95	25.35	25.95	222,000	5,706,600	25.705	11.96	11.91	11.96	11.68	11.96	481,637	11.848	2.37%
2012-12-27	0	25.35	25.30	25.35	25.30	25.50	304,147	7,714,284	25.364	11.68	11.66	11.68	11.66	11.75	659,858	11.691	-0.20%
2012-12-24	0	25.40	25.35	25.40	25.25	25.65	174,484	4,429,565	25.387	11.71	11.68	11.71	11.64	11.82	378,549	11.701	-1.74%
2012-12-21	0	25.85	25.80	25.85	25.80	26.10	681,239	17,616,637	25.860	11.91	11.89	11.91	11.89	12.03	1,477,973	11.919	0.19%
2012-12-20	0	25.80	25.70	25.80	25.15	25.85	749,000	19,109,900	25.514	11.89	11.85	11.89	11.59	11.91	1,624,982	11.760	2.99%
2012-12-19	0	25.05	25.05	25.10	25.00	25.20	303,092	7,608,692	25.104	11.55	11.55	11.57	11.52	11.62	657,569	11.571	0.40%
2012-12-18	0	24.95	24.85	24.95	24.90	25.20	478,802	11,992,024	25.046	11.50	11.45	11.50	11.48	11.62	1,038,778	11.544	-0.40%
2012-12-17	0	25.05	25.00	25.05	24.95	25.35	387,501	9,718,123	25.079	11.55	11.52	11.55	11.50	11.68	840,697	11.560	-0.60%
2012-12-14	0	25.20	25.25	25.30	24.90	25.30	522,000	13,130,325	25.154	11.62	11.64	11.66	11.48	11.66	1,132,498	11.594	0.40%
2012-12-13	0	25.10	25.05	25.15	24.80	25.20	1,166,842	29,284,490	25.097	11.57	11.55	11.59	11.43	11.62	2,531,506	11.568	1.41%
2012-12-12	0	24.75	24.75	24.80	24.65	24.90	667,000	16,526,475	24.777	11.41	11.41	11.43	11.36	11.48	1,447,081	11.421	0.00%
2012-12-11	0	24.75	24.75	24.80	24.70	24.95	401,287	9,946,653	24.787	11.41	11.41	11.43	11.38	11.50	870,607	11.425	-0.20%
2012-12-10	0	24.80	24.75	24.80	24.60	25.15	622,000	15,382,100	24.730	11.43	11.41	11.43	11.34	11.59	1,349,451	11.399	-1.00%
2012-12-07	0	25.05	25.05	25.10	24.85	25.20	869,227	21,762,167	25.036	11.55	11.55	11.57	11.45	11.62	1,885,819	11.540	0.20%
2012-12-06	0	25.00	25.00	25.10	24.85	25.25	560,755	14,050,016	25.056	11.52	11.52	11.57	11.45	11.64	1,216,578	11.549	0.40%
2012-12-05	0	24.90	24.90	25.05	24.15	25.05	719,598	17,858,221	24.817	11.48	11.48	11.55	11.13	11.55	1,561,194	11.439	1.01%
2012-12-04	0	24.65	24.60	24.65	24.60	24.95	1,292,000	31,892,875	24.685	11.36	11.34	11.36	11.34	11.50	2,803,041	11.378	-1.20%
2012-12-03	0	24.95	24.95	25.00	24.75	25.15	321,332	8,016,954	24.949	11.50	11.50	11.52	11.41	11.59	697,141	11.500	0.60%
2012-11-30	0	24.80	24.80	24.95	24.75	25.00	643,600	16,012,620	24.880	11.43	11.43	11.50	11.41	11.52	1,396,313	11.468	0.00%
2012-11-29	0	24.80	24.75	24.80	24.30	25.05	895,522	22,189,489	24.778	11.43	11.41	11.43	11.20	11.55	1,942,867	11.421	1.43%
2012-11-28	0	24.45	24.40	24.50	24.15	24.65	4,859,222	118,100,963	24.305	11.27	11.25	11.29	11.13	11.36	10,542,257	11.203	0.62%
2012-11-27	0	24.30	24.30	24.35	24.15	24.45	320,406	7,800,064	24.344	11.20	11.20	11.22	11.13	11.27	695,132	11.221	0.41%
2012-11-26	0	24.20	24.20	24.25	23.95	24.35	353,418	8,561,381	24.225	11.15	11.15	11.18	11.04	11.22	766,753	11.166	1.68%
2012-11-23	0	23.80	23.75	23.95	23.70	23.95	1,024,027	24,406,337	23.834	10.97	10.95	11.04	10.92	11.04	2,221,663	10.986	0.00%
2012-11-22	0	23.80	23.75	23.80	23.70	23.85	380,173	9,040,471	23.780	10.97	10.95	10.97	10.92	10.99	824,799	10.961	0.63%
2012-11-21	0	23.65	23.60	23.80	23.40	24.15	767,000	18,151,473	23.666	10.90	10.88	10.97	10.79	11.13	1,664,034	10.908	-0.84%
2012-11-20	0	23.85	23.75	23.85	23.50	24.20	454,423	10,874,765	23.931	10.99	10.95	10.99	10.83	11.15	985,887	11.030	-0.42%
2012-11-19	0	23.95	23.95	24.00	23.80	24.30	125,810	3,011,540	23.937	11.04	11.04	11.06	10.97	11.20	272,949	11.033	0.21%
2012-11-16	0	23.90	23.80	23.95	23.80	24.15	42,903	1,027,876	23.958	11.02	10.97	11.04	10.97	11.13	93,080	11.043	-0.42%
2012-11-15	0	24.00	23.90	24.00	23.85	24.15	227,331	5,453,863	23.991	11.06	11.02	11.06	10.99	11.13	493,203	11.058	1.05%
2012-11-14	0	23.75	23.65	23.85	23.45	23.85	201,120	4,755,847	23.647	10.95	10.90	10.99	10.81	10.99	436,337	10.899	0.64%
2012-11-13	0	23.60	23.50	23.60	23.50	23.80	630,320	14,878,866	23.605	10.88	10.83	10.88	10.83	10.97	1,367,502	10.880	-1.67%
2012-11-12	0	24.00	23.95	24.05	23.80	24.00	910,000	21,738,000	23.888	11.06	11.04	11.09	10.97	11.06	1,974,278	11.011	-0.21%
2012-11-09	0	24.05	24.05	24.10	23.95	24.25	620,907	14,951,302	24.080	11.09	11.09	11.11	11.04	11.18	1,347,080	11.099	0.00%
2012-11-08	0	24.05	24.00	24.10	24.00	24.25	128,693	3,098,812	24.079	11.09	11.06	11.11	11.06	11.18	279,204	11.099	-1.84%
2012-11-07	0	24.50	24.40	24.55	24.00	24.65	255,500	6,210,525	24.307	11.29	11.25	11.32	11.06	11.36	554,316	11.204	1.87%
2012-11-06	0	24.05	24.00	24.10	23.80	24.10	277,000	6,633,952	23.949	11.09	11.06	11.11	10.97	11.11	600,961	11.039	0.42%
2012-11-05	0	23.95	23.90	24.00	23.75	24.20	487,800	11,673,665	23.931	11.04	11.02	11.06	10.95	11.15	1,058,300	11.031	-2.64%
2012-11-02	0	24.60	24.60	24.70	24.00	24.85	902,912	22,152,605	24.535	11.34	11.34	11.38	11.06	11.45	1,958,900	11.309	3.14%
2012-11-01	0	23.85	23.80	23.85	23.00	24.10	492,249	11,705,135	23.779	10.99	10.97	10.99	10.60	11.11	1,067,952	10.960	3.70%
2012-10-31	0	23.00	23.00	23.05	22.65	23.15	305,000	7,009,100	22.981	10.60	10.60	10.62	10.44	10.67	661,708	10.592	1.55%
2012-10-30	0	22.65	22.60	22.65	22.25	23.15	832,035	18,836,626	22.639	10.44	10.42	10.44	10.26	10.67	1,805,130	10.435	-1.95%
2012-10-29	0	23.10	23.05	23.20	22.85	23.85	713,992	16,476,941	23.077	10.65	10.62	10.69	10.53	10.99	1,549,031	10.637	-3.95%
2012-10-26	0	24.05	24.00	24.05	23.85	24.10	411,289	9,876,528	24.014	11.09	11.06	11.09	10.99	11.11	892,306	11.069	0.00%
2012-10-25	0	24.05	24.00	24.10	23.95	24.10	225,046	5,406,967	24.026	11.09	11.06	11.11	11.04	11.11	488,245	11.074	-0.41%
2012-10-24	0	24.15	24.10	24.25	23.85	24.25	525,606	12,621,789	24.014	11.13	11.11	11.18	10.99	11.18	1,140,321	11.069	1.05%
2012-10-22	0	23.90	23.90	23.95	23.20	23.95	347,446	8,273,093	23.811	11.02	11.02	11.04	10.69	11.04	753,797	10.975	1.27%
2012-10-19	0	23.60	23.60	23.70	23.60	23.85	504,044	11,941,304	23.691	10.88	10.88	10.92	10.88	10.99	1,093,542	10.920	0.43%
2012-10-18	0	23.50	23.50	23.65	23.25	23.75	344,867	8,114,562	23.530	10.83	10.83	10.90	10.72	10.95	748,201	10.845	-0.63%
2012-10-17	0	23.65	23.65	23.70	23.55	23.85	446,961	10,611,076	23.740	10.90	10.90	10.92	10.85	10.99	969,698	10.943	0.42%
2012-10-16	0	23.55	23.50	23.60	23.00	23.75	229,000	5,354,375	23.382	10.85	10.83	10.88	10.60	10.95	496,824	10.777	2.61%
2012-10-15	0	22.95	22.95	23.00	22.95	23.30	251,000	5,784,400	23.045	10.58	10.58	10.60	10.58	10.74	544,554	10.622	-2.55%
2012-10-12	0	23.55	23.45	23.60	23.30	23.70	60,007	1,410,768	23.510	10.85	10.81	10.88	10.74	10.92	130,187	10.836	0.00%
2012-10-11	0	23.55	23.50	23.70	23.50	23.85	244,000	5,779,650	23.687	10.85	10.83	10.92	10.83	10.99	529,367	10.918	-1.05%
2012-10-10	0	23.80	23.75	23.90	23.65	23.90	915,270	21,779,720	23.796	10.97	10.95	11.02	10.90	11.02	1,985,711	10.968	-0.42%
2012-10-09	0	23.90	23.85	23.90	23.45	23.95	475,545	11,335,316	23.836	11.02	10.99	11.02	10.81	11.04	1,031,712	10.987	1.06%
2012-10-08	0	23.65	23.65	23.70	23.20	23.70	1,339,778	31,559,593	23.556	10.90	10.90	10.92	10.69	10.92	2,906,697	10.858	0.85%
2012-10-05	0	23.45	23.45	23.55	23.25	23.65	587,316	13,824,161	23.538	10.81	10.81	10.85	10.72	10.90	1,274,203	10.849	-1.26%
2012-10-04	0	23.75	23.65	23.80	23.65	23.90	305,998	7,258,436	23.721	10.95	10.90	10.97	10.90	11.02	663,874	10.933	0.00%
2012-10-03	0	23.75	23.65	23.80	23.50	24.00	549,124	13,054,039	23.772	10.95	10.90	10.97	10.83	11.06	1,191,344	10.957	0.42%
2012-09-28	0	23.65	23.60	23.65	23.60	23.95	293,633	6,989,141	23.802	10.90	10.88	10.90	10.88	11.04	637,047	10.971	-0.63%
2012-09-27	0	23.80	23.75	23.80	23.40	24.00	305,000	7,220,560	23.674	10.97	10.95	10.97	10.79	11.06	661,708	10.912	1.62%
2012-09-26	0	23.65	23.60	23.70	23.55	24.00	264,033	6,249,676	23.670	10.79	10.77	10.82	10.75	10.95	578,455	10.804	-2.07%
2012-09-25	0	24.15	24.15	24.20	23.95	24.45	513,750	12,436,130	24.207	11.02	11.02	11.05	10.93	11.16	1,125,545	11.049	-1.43%
2012-09-24	0	24.50	24.40	24.55	23.65	24.60	373,109	9,084,800	24.349	11.18	11.14	11.21	10.79	11.23	817,423	11.114	2.51%
2012-09-21	0	23.90	23.80	23.95	23.60	24.00	598,315	14,241,777	23.803	10.91	10.86	10.93	10.77	10.95	1,310,814	10.865	0.21%
2012-09-20	0	23.85	23.80	23.85	23.20	23.90	383,877	9,130,412	23.785	10.89	10.86	10.89	10.59	10.91	841,014	10.856	0.63%
2012-09-19	0	23.70	23.70	23.80	23.60	23.90	376,666	8,952,783	23.768	10.82	10.82	10.86	10.77	10.91	825,216	10.849	0.64%
2012-09-18	0	23.55	23.55	23.65	23.40	23.85	659,000	15,530,800	23.567	10.75	10.75	10.79	10.68	10.89	1,443,765	10.757	0.43%
2012-09-17	0	23.45	23.45	23.50	23.30	23.90	473,380	11,155,225	23.565	10.70	10.70	10.73	10.64	10.91	1,037,101	10.756	0.00%
2012-09-14	0	23.45	23.30	23.40	22.45	23.45	677,884	15,674,605	23.123	10.70	10.64	10.68	10.25	10.70	1,485,137	10.554	6.11%
2012-09-13	0	22.10	21.95	22.15	21.55	22.45	529,622	11,690,071	22.072	10.09	10.02	10.11	9.836	10.25	1,160,318	10.075	2.08%
2012-09-12	0	21.65	21.65	21.75	21.65	21.90	209,636	4,567,455	21.788	9.882	9.882	9.928	9.882	9.996	459,279	9.9448	0.46%
2012-09-11	0	21.55	21.45	21.50	21.45	21.75	615,000	13,277,250	21.589	9.836	9.791	9.814	9.791	9.928	1,347,368	9.8542	0.00%
2012-09-10	0	21.55	21.50	21.60	21.50	22.00	390,000	8,439,183	21.639	9.836	9.814	9.859	9.814	10.04	854,428	9.8770	0.00%
2012-09-07	0	21.55	21.50	21.60	21.30	21.90	463,691	9,963,169	21.487	9.836	9.814	9.859	9.722	9.996	1,015,874	9.8075	2.38%
2012-09-06	0	21.05	21.00	21.10	20.50	21.20	328,884	6,914,685	21.025	9.608	9.585	9.631	9.357	9.677	720,533	9.5966	2.43%
2012-09-05	0	20.55	20.55	20.70	20.35	21.00	616,816	12,761,046	20.689	9.380	9.380	9.448	9.289	9.585	1,351,347	9.4432	-2.38%
2012-09-04	0	21.05	21.05	21.20	21.05	21.55	378,512	8,028,981	21.212	9.608	9.608	9.677	9.608	9.836	829,260	9.6821	-1.64%
2012-09-03	0	21.40	21.35	21.50	21.20	21.55	419,004	8,947,349	21.354	9.768	9.745	9.814	9.677	9.836	917,972	9.7469	-0.23%
2012-08-31	0	21.45	21.20	21.45	20.85	21.45	357,013	7,576,130	21.221	9.791	9.677	9.791	9.517	9.791	782,159	9.6862	1.90%
2012-08-30	0	21.05	21.00	21.05	20.80	21.35	582,000	12,270,500	21.083	9.608	9.585	9.608	9.494	9.745	1,275,070	9.6234	-2.32%
2012-08-29	0	21.55	21.50	21.55	21.35	21.80	405,000	8,699,850	21.481	9.836	9.814	9.836	9.745	9.951	887,291	9.8050	0.23%
2012-08-28	0	21.50	21.50	21.55	21.30	21.65	476,067	10,226,227	21.481	9.814	9.814	9.836	9.722	9.882	1,042,988	9.8047	-0.69%
2012-08-27	0	21.65	21.65	21.80	21.55	22.30	309,925	6,761,821	21.818	9.882	9.882	9.951	9.836	10.18	678,997	9.9585	-1.59%
2012-08-24	0	22.00	22.00	22.05	21.20	22.20	849,623	18,613,519	21.908	10.04	10.04	10.06	9.677	10.13	1,861,390	9.9998	1.38%
2012-08-23	0	21.70	21.65	21.75	21.15	21.80	197,000	4,254,250	21.595	9.905	9.882	9.928	9.654	9.951	431,596	9.8570	2.12%
2012-08-22	0	21.25	21.25	21.30	20.80	21.35	571,096	12,060,646	21.118	9.699	9.699	9.722	9.494	9.745	1,251,181	9.6394	0.71%
2012-08-21	0	21.10	21.10	21.15	20.75	21.25	500,508	10,516,617	21.012	9.631	9.631	9.654	9.471	9.699	1,096,534	9.5908	1.20%
2012-08-20	0	20.85	20.80	20.90	20.00	20.90	710,500	14,598,010	20.546	9.517	9.494	9.540	9.129	9.540	1,556,593	9.3782	3.73%
2012-08-17	0	20.10	20.10	20.15	19.92	20.15	187,992	3,770,040	20.054	9.175	9.175	9.197	9.092	9.197	411,861	9.1537	1.11%
2012-08-16	0	19.88	19.86	19.88	19.84	20.10	320,400	6,388,810	19.940	9.074	9.065	9.074	9.056	9.175	701,946	9.1016	-0.85%
2012-08-15	0	20.05	20.00	20.05	19.80	20.10	276,561	5,512,078	19.931	9.152	9.129	9.152	9.038	9.175	605,902	9.0973	-0.25%
2012-08-14	0	20.10	20.05	20.10	19.96	20.45	302,568	6,108,200	20.188	9.175	9.152	9.175	9.111	9.334	662,879	9.2147	-1.47%
2012-08-13	0	20.40	20.30	20.40	20.05	20.40	189,000	3,827,100	20.249	9.311	9.266	9.311	9.152	9.311	414,069	9.2427	1.24%
2012-08-10	0	20.15	20.15	20.20	20.00	20.40	271,000	5,495,114	20.277	9.197	9.197	9.220	9.129	9.311	593,718	9.2554	-1.71%
2012-08-09	0	20.50	20.45	20.60	20.30	20.75	144,000	2,950,350	20.489	9.357	9.334	9.403	9.266	9.471	315,481	9.3519	0.99%
2012-08-08	0	20.30	20.25	20.35	20.15	20.50	263,823	5,356,391	20.303	9.266	9.243	9.289	9.197	9.357	577,995	9.2672	0.25%
2012-08-07	0	20.25	20.20	20.40	20.20	20.50	175,000	3,549,300	20.282	9.243	9.220	9.311	9.220	9.357	383,397	9.2575	-0.25%
2012-08-06	0	20.30	20.25	20.30	20.05	20.40	143,223	2,894,743	20.211	9.266	9.243	9.266	9.152	9.311	313,779	9.2254	2.73%
2012-08-03	0	19.76	19.76	19.90	19.70	19.90	172,001	3,401,779	19.778	9.019	9.019	9.083	8.992	9.083	376,827	9.0274	-1.20%
2012-08-02	0	20.00	20.00	20.15	19.98	20.20	107,583	2,162,394	20.100	9.129	9.129	9.197	9.120	9.220	235,697	9.1745	-0.99%
2012-08-01	0	20.20	20.20	20.40	19.78	20.40	587,923	11,849,085	20.154	9.220	9.220	9.311	9.028	9.311	1,288,047	9.1993	2.75%
2012-07-31	0	19.66	19.62	19.76	19.56	19.90	232,000	4,568,360	19.691	8.974	8.955	9.019	8.928	9.083	508,275	8.9880	0.00%
2012-07-30	0	19.66	19.66	19.68	19.48	19.78	98,500	1,934,530	19.640	8.974	8.974	8.983	8.892	9.028	215,798	8.9645	0.20%
2012-07-27	0	19.62	19.60	19.64	19.54	19.72	51,000	1,001,570	19.639	8.955	8.946	8.965	8.919	9.001	111,733	8.9640	1.55%
2012-07-26	0	19.32	19.30	19.40	19.10	19.46	199,000	3,840,680	19.300	8.819	8.809	8.855	8.718	8.882	435,978	8.8094	0.52%
2012-07-25	0	19.22	19.22	19.28	19.22	19.46	309,000	5,966,560	19.309	8.773	8.773	8.800	8.773	8.882	676,970	8.8136	-1.33%
2012-07-24	0	19.48	19.44	19.48	19.46	19.88	115,398	2,264,464	19.623	8.892	8.873	8.892	8.882	9.074	252,819	8.9569	-1.42%
2012-07-23	0	19.76	19.70	19.84	19.62	19.96	125,000	2,469,080	19.753	9.019	8.992	9.056	8.955	9.111	273,855	9.0160	-2.18%
2012-07-20	0	20.20	20.20	20.25	19.90	20.35	326,000	6,558,400	20.118	9.220	9.220	9.243	9.083	9.289	714,215	9.1827	0.75%
2012-07-19	0	20.05	20.00	20.15	20.00	20.35	143,321	2,895,286	20.201	9.152	9.129	9.197	9.129	9.289	313,994	9.2208	0.35%
2012-07-18	0	19.98	19.94	20.00	19.78	20.25	193,000	3,859,930	20.000	9.120	9.102	9.129	9.028	9.243	422,833	9.1287	0.20%
2012-07-17	0	19.94	19.80	19.94	19.56	19.94	406,049	8,007,680	19.721	9.102	9.038	9.102	8.928	9.102	889,589	9.0015	2.26%
2012-07-16	0	19.50	19.48	19.50	19.46	19.96	306,000	6,014,800	19.656	8.901	8.892	8.901	8.882	9.111	670,398	8.9720	-1.91%
2012-07-13	0	19.88	19.68	19.90	19.30	20.05	395,813	7,793,696	19.690	9.074	8.983	9.083	8.809	9.152	867,164	8.9876	1.43%
2012-07-12	0	19.60	19.52	19.64	19.50	19.96	398,293	7,839,360	19.682	8.946	8.910	8.965	8.901	9.111	872,597	8.9839	-2.00%
2012-07-11	0	20.00	20.00	20.05	19.92	20.20	254,000	5,095,650	20.062	9.129	9.129	9.152	9.092	9.220	556,474	9.1570	-0.25%
2012-07-10	0	20.05	19.94	20.05	19.90	20.30	336,000	6,724,690	20.014	9.152	9.102	9.152	9.083	9.266	736,123	9.1353	-0.99%
2012-07-09	0	20.25	20.25	20.40	20.15	20.95	280,773	5,727,450	20.399	9.243	9.243	9.311	9.197	9.563	615,129	9.3110	-4.03%
2012-07-06	0	21.10	20.90	21.10	20.55	21.10	258,259	5,373,588	20.807	9.631	9.540	9.631	9.380	9.631	565,805	9.4972	0.72%
2012-07-05	0	20.95	20.95	21.00	20.25	21.00	461,219	9,528,245	20.659	9.563	9.563	9.585	9.243	9.585	1,010,458	9.4296	2.20%
2012-07-04	0	20.50	20.35	20.50	19.90	20.50	1,039,019	20,801,873	20.021	9.357	9.289	9.357	9.083	9.357	2,276,327	9.1384	2.71%
2012-07-03	0	19.96	19.90	19.98	19.78	19.96	501,000	9,956,496	19.873	9.111	9.083	9.120	9.028	9.111	1,097,612	9.0711	0.91%
2012-06-29	0	19.78	19.76	19.84	19.50	19.90	410,118	8,108,903	19.772	9.028	9.019	9.056	8.901	9.083	898,504	9.0249	-0.10%
2012-06-28	0	19.80	19.64	20.10	19.62	20.30	563,000	11,182,640	19.863	9.038	8.965	9.175	8.955	9.266	1,233,444	9.0662	-1.49%
2012-06-27	0	20.10	20.05	20.25	20.05	20.35	671,000	13,567,250	20.219	9.175	9.152	9.243	9.152	9.289	1,470,055	9.2291	-0.74%
2012-06-26	0	20.25	20.25	20.40	20.15	20.50	303,000	6,135,100	20.248	9.243	9.243	9.311	9.197	9.357	663,825	9.2420	-1.22%
2012-06-25	0	20.50	20.40	20.50	20.40	20.90	207,000	4,260,650	20.583	9.357	9.311	9.357	9.311	9.540	453,504	9.3949	-1.20%
2012-06-22	0	20.75	20.70	20.75	20.30	20.80	195,003	4,027,613	20.654	9.471	9.448	9.471	9.266	9.494	427,221	9.4275	-1.43%
2012-06-21	0	21.05	21.05	21.10	20.35	21.50	329,109	6,920,701	21.029	9.608	9.608	9.631	9.289	9.814	721,026	9.5984	1.69%
2012-06-20	0	20.70	20.70	20.95	20.45	21.25	355,343	7,382,796	20.777	9.448	9.448	9.563	9.334	9.699	778,500	9.4834	1.47%
2012-06-19	0	20.40	20.30	20.50	20.00	20.55	345,000	7,036,186	20.395	9.311	9.266	9.357	9.129	9.380	755,841	9.3091	0.00%
2012-06-18	0	20.40	20.25	20.40	20.25	20.80	433,000	8,790,598	20.302	9.311	9.243	9.311	9.243	9.494	948,635	9.2666	2.10%
2012-06-15	0	19.98	19.96	20.00	19.68	20.50	327,002	6,579,011	20.119	9.120	9.111	9.129	8.983	9.357	716,410	9.1833	1.42%
2012-06-14	0	19.70	19.58	19.70	19.50	19.70	145,245	2,849,252	19.617	8.992	8.937	8.992	8.901	8.992	318,209	8.9540	1.03%
2012-06-13	0	19.50	19.50	19.54	19.22	19.62	88,453	1,715,265	19.392	8.901	8.901	8.919	8.773	8.955	193,787	8.8513	0.00%
2012-06-12	0	19.50	19.40	19.50	19.18	19.50	190,973	3,700,850	19.379	8.901	8.855	8.901	8.755	8.901	418,392	8.8454	-0.51%
2012-06-11	0	19.60	19.58	19.76	19.56	19.78	67,720	1,333,132	19.686	8.946	8.937	9.019	8.928	9.028	148,364	8.9856	1.03%
2012-06-08	0	19.40	19.30	19.44	18.98	19.62	169,000	3,263,760	19.312	8.855	8.809	8.873	8.663	8.955	370,252	8.8150	-1.22%
2012-06-07	0	19.64	19.60	19.64	19.24	19.80	245,010	4,785,955	19.534	8.965	8.946	8.965	8.782	9.038	536,778	8.9161	3.37%
2012-06-06	0	19.00	18.96	19.00	18.86	19.18	623,271	11,872,229	19.048	8.672	8.654	8.672	8.609	8.755	1,365,488	8.6945	0.96%
2012-06-05	0	18.82	18.80	18.84	18.66	18.86	203,114	3,812,130	18.768	8.590	8.581	8.599	8.517	8.609	444,991	8.5668	1.18%
2012-06-04	0	18.60	18.58	18.72	18.58	19.24	371,000	6,957,890	18.754	8.490	8.481	8.545	8.481	8.782	812,802	8.5604	-5.10%
2012-06-01	0	19.60	19.60	19.70	19.00	19.84	434,000	8,513,477	19.616	8.946	8.946	8.992	8.672	9.056	950,826	8.9538	1.24%
2012-05-31	0	19.36	19.26	19.44	19.18	19.72	383,047	7,422,018	19.376	8.837	8.791	8.873	8.755	9.001	839,196	8.8442	-1.43%
2012-05-30	0	19.64	19.62	19.76	19.54	20.10	614,000	12,226,740	19.913	8.965	8.955	9.019	8.919	9.175	1,345,177	9.0893	-0.71%
2012-05-29	0	19.78	19.70	19.78	19.46	19.78	328,001	6,425,659	19.590	9.028	8.992	9.028	8.882	9.028	718,598	8.9419	1.33%
2012-05-28	0	19.52	19.48	19.54	19.26	19.58	224,000	4,364,580	19.485	8.910	8.892	8.919	8.791	8.937	490,749	8.8937	0.62%
2012-05-25	0	19.40	19.38	19.40	19.38	19.78	266,119	5,177,698	19.456	8.855	8.846	8.855	8.846	9.028	583,025	8.8808	0.00%
2012-05-24	0	19.40	19.30	19.40	19.26	19.92	384,532	7,482,037	19.458	8.855	8.809	8.855	8.791	9.092	842,449	8.8813	-2.22%
2012-05-23	0	19.84	19.76	19.86	19.78	20.15	445,580	8,882,353	19.934	9.056	9.019	9.065	9.028	9.197	976,196	9.0989	-1.54%
2012-05-22	0	20.15	20.05	20.10	19.96	20.60	734,028	14,780,816	20.137	9.197	9.152	9.175	9.111	9.403	1,608,140	9.1913	-1.23%
2012-05-21	0	20.40	20.35	20.40	20.35	20.70	41,147	840,192	20.419	9.311	9.289	9.311	9.289	9.448	90,147	9.3203	-1.69%
2012-05-18	0	20.75	20.70	20.75	20.20	20.85	123,135	2,528,623	20.535	9.471	9.448	9.471	9.220	9.517	269,769	9.3733	-0.72%
2012-05-17	0	20.90	20.85	20.90	20.80	21.20	161,001	3,368,521	20.922	9.540	9.517	9.540	9.494	9.677	352,728	9.5499	-1.42%
2012-05-16	0	21.20	21.20	21.25	21.10	22.20	361,002	7,798,269	21.602	9.677	9.677	9.699	9.631	10.13	790,898	9.8600	-4.50%
2012-05-15	0	22.20	22.05	22.25	21.65	22.25	200,417	4,407,543	21.992	10.13	10.06	10.16	9.882	10.16	439,082	10.038	2.30%
2012-05-14	0	22.10	22.10	22.20	22.10	22.50	140,000	3,110,400	22.217	9.905	9.905	9.950	9.905	10.08	312,372	9.9574	-2.21%
2012-05-11	0	22.60	22.55	22.65	21.85	22.70	625,865	13,938,801	22.271	10.13	10.11	10.15	9.793	10.17	1,396,447	9.9816	2.49%
2012-05-10	0	22.05	22.05	22.20	22.00	22.35	306,000	6,764,500	22.106	9.882	9.882	9.950	9.860	10.02	682,755	9.9076	-0.45%
2012-05-09	0	22.15	21.90	22.15	21.80	22.25	741,776	16,236,958	21.889	9.927	9.815	9.927	9.770	9.972	1,655,070	9.8104	-0.45%
2012-05-08	0	22.25	22.20	22.30	22.05	22.60	850,478	18,995,437	22.335	9.972	9.950	9.995	9.882	10.13	1,897,609	10.010	-0.67%
2012-05-07	0	22.40	22.40	22.55	22.20	22.95	414,000	9,329,450	22.535	10.04	10.04	10.11	9.950	10.29	923,728	10.100	-3.03%
2012-05-04	0	23.10	23.10	23.20	23.05	23.75	268,003	6,202,971	23.145	10.35	10.35	10.40	10.33	10.64	597,975	10.373	-0.86%
2012-05-03	0	23.30	23.30	23.40	23.25	23.85	257,105	6,019,690	23.413	10.44	10.44	10.49	10.42	10.69	573,659	10.493	-0.64%
2012-05-02	0	23.45	23.40	23.45	23.05	23.75	813,890	19,112,921	23.483	10.51	10.49	10.51	10.33	10.64	1,815,973	10.525	2.40%
2012-04-30	0	22.90	22.85	22.90	22.75	23.50	615,000	14,103,955	22.933	10.26	10.24	10.26	10.20	10.53	1,372,204	10.278	0.66%
2012-04-27	0	22.75	22.75	22.80	22.75	23.00	188,000	4,299,650	22.870	10.20	10.20	10.22	10.20	10.31	419,471	10.250	-0.66%
2012-04-26	0	22.90	22.90	23.00	22.85	23.25	98,001	2,247,923	22.938	10.26	10.26	10.31	10.24	10.42	218,662	10.280	0.22%
2012-04-25	0	22.85	22.85	22.95	22.70	23.10	486,977	11,180,601	22.959	10.24	10.24	10.29	10.17	10.35	1,086,556	10.290	0.66%
2012-04-24	0	22.70	22.65	22.70	22.35	22.80	291,016	6,564,214	22.556	10.17	10.15	10.17	10.02	10.22	649,323	10.109	0.22%
2012-04-23	0	22.65	22.60	22.75	22.60	23.20	136,210	3,100,353	22.762	10.15	10.13	10.20	10.13	10.40	303,915	10.201	-1.31%
2012-04-20	0	22.95	22.80	22.95	22.55	22.95	352,010	8,036,260	22.830	10.29	10.22	10.29	10.11	10.29	785,414	10.232	0.66%
2012-04-19	0	22.80	22.75	22.80	22.60	23.20	249,009	5,658,907	22.726	10.22	10.20	10.22	10.13	10.40	555,595	10.185	0.22%
2012-04-18	0	22.75	22.65	22.80	22.40	22.95	513,937	11,656,831	22.681	10.20	10.15	10.22	10.04	10.29	1,146,710	10.165	-0.22%
2012-04-17	0	22.80	22.75	22.85	22.50	22.95	833,013	19,018,600	22.831	10.22	10.20	10.24	10.08	10.29	1,858,641	10.233	0.44%
2012-04-16	0	22.70	22.65	22.70	22.60	22.90	68,449	1,557,035	22.747	10.17	10.15	10.17	10.13	10.26	152,725	10.195	-0.66%
2012-04-13	0	22.85	22.80	22.85	22.80	23.15	331,693	7,594,507	22.896	10.24	10.22	10.24	10.22	10.38	740,082	10.262	-0.87%
2012-04-12	0	23.05	23.00	23.05	22.10	23.10	1,031,868	23,383,291	22.661	10.33	10.31	10.33	9.905	10.35	2,302,331	10.156	2.67%
2012-04-11	0	22.45	22.40	22.45	22.10	22.55	616,240	13,739,457	22.296	10.06	10.04	10.06	9.905	10.11	1,374,971	9.9925	0.00%
2012-04-10	0	22.45	22.35	22.50	22.15	22.65	553,001	12,411,572	22.444	10.06	10.02	10.08	9.927	10.15	1,233,870	10.059	1.13%
2012-04-05	0	22.20	22.15	22.20	22.00	22.50	526,015	11,670,064	22.186	9.950	9.927	9.950	9.860	10.08	1,173,659	9.9433	-0.45%
2012-04-03	0	22.30	22.30	22.35	21.95	22.80	685,800	15,232,840	22.212	9.995	9.995	10.02	9.838	10.22	1,530,175	9.9550	1.36%
2012-04-02	0	22.00	21.90	22.00	21.45	22.30	948,093	20,632,883	21.763	9.860	9.815	9.860	9.614	9.995	2,115,410	9.7536	0.23%
2012-03-30	0	21.95	21.95	22.00	21.50	22.45	851,036	18,752,900	22.035	9.838	9.838	9.860	9.636	10.06	1,898,854	9.8759	-2.23%
2012-03-29	0	22.45	22.40	22.50	22.35	22.85	281,517	6,333,851	22.499	10.06	10.04	10.08	10.02	10.24	628,128	10.084	-1.75%
2012-03-28	0	22.85	22.70	22.85	22.40	23.35	941,500	21,416,736	22.747	10.24	10.17	10.24	10.04	10.47	2,100,700	10.195	-1.51%
2012-03-27	0	23.20	23.05	23.20	22.80	23.50	418,529	9,671,982	23.109	10.40	10.33	10.40	10.22	10.53	933,833	10.357	1.53%
2012-03-26	0	22.85	22.65	22.90	22.15	23.20	358,930	8,137,977	22.673	10.24	10.15	10.26	9.927	10.40	800,854	10.162	0.88%
2012-03-23	0	22.65	22.50	22.80	22.35	23.25	1,161,564	26,380,841	22.711	10.15	10.08	10.22	10.02	10.42	2,591,712	10.179	-0.44%
2012-03-22	0	22.75	22.70	22.75	22.30	23.25	616,000	14,010,201	22.744	10.20	10.17	10.20	9.995	10.42	1,374,436	10.193	-1.30%
2012-03-21	0	23.05	23.05	23.20	22.85	23.80	761,059	17,547,770	23.057	10.33	10.33	10.40	10.24	10.67	1,698,095	10.334	-2.54%
2012-03-20	0	23.65	23.50	23.65	23.05	23.75	657,015	15,393,596	23.430	10.60	10.53	10.60	10.33	10.64	1,465,949	10.501	0.85%
2012-03-19	0	23.45	23.45	23.60	23.40	24.30	634,015	14,994,508	23.650	10.51	10.51	10.58	10.49	10.89	1,414,631	10.600	-2.09%
2012-03-16	0	23.95	23.90	24.10	23.80	24.55	1,088,039	26,297,333	24.169	10.73	10.71	10.80	10.67	11.00	2,427,661	10.832	0.63%
2012-03-15	0	23.80	23.80	23.85	23.45	23.90	170,148	4,033,035	23.703	10.67	10.67	10.69	10.51	10.71	379,639	10.623	0.21%
2012-03-14	0	23.75	23.65	23.80	23.60	24.05	894,645	21,382,324	23.900	10.64	10.60	10.67	10.58	10.78	1,996,156	10.712	1.06%
2012-03-13	0	23.50	23.50	23.60	22.80	23.60	363,520	8,500,839	23.385	10.53	10.53	10.58	10.22	10.58	811,095	10.481	0.86%
2012-03-12	0	23.30	23.15	23.40	23.05	23.70	333,178	7,739,618	23.230	10.44	10.38	10.49	10.33	10.62	743,396	10.411	-0.43%
2012-03-09	0	23.40	23.35	23.40	23.15	23.95	971,284	22,974,692	23.654	10.49	10.47	10.49	10.38	10.73	2,167,155	10.601	0.86%
2012-03-08	0	23.20	23.15	23.30	22.00	23.40	1,133,108	25,987,762	22.935	10.40	10.38	10.44	9.860	10.49	2,528,221	10.279	5.94%
2012-03-07	0	21.90	21.85	21.90	20.95	22.75	1,190,078	26,069,666	21.906	9.815	9.793	9.815	9.389	10.20	2,655,334	9.8178	-2.23%
2012-03-06	0	22.40	22.35	22.40	22.25	24.00	1,175,574	26,767,966	22.770	10.04	10.02	10.04	9.972	10.76	2,622,972	10.205	-4.68%
2012-03-05	0	23.50	23.40	23.50	23.45	24.05	1,050,656	24,979,274	23.775	10.53	10.49	10.53	10.51	10.78	2,344,252	10.656	0.86%
2012-03-02	0	23.30	23.20	23.40	23.00	23.50	1,087,158	25,366,042	23.332	10.44	10.40	10.49	10.31	10.53	2,425,696	10.457	2.87%
2012-03-01	0	22.65	22.55	22.65	22.50	23.15	831,453	19,048,321	22.910	10.15	10.11	10.15	10.08	10.38	1,855,160	10.268	0.44%
2012-02-29	0	22.55	22.50	22.60	22.30	22.75	1,456,243	32,856,793	22.563	10.11	10.08	10.13	9.995	10.20	3,249,208	10.112	0.67%
2012-02-28	0	22.40	22.40	22.55	21.80	22.70	1,014,000	22,622,279	22.310	10.04	10.04	10.11	9.770	10.17	2,262,464	9.9990	0.45%
2012-02-27	0	22.30	22.30	22.40	22.25	22.90	710,000	15,960,142	22.479	9.995	9.995	10.04	9.972	10.26	1,584,171	10.075	0.68%
2012-02-24	0	22.15	22.05	22.15	21.75	22.20	665,000	14,614,050	21.976	9.927	9.882	9.927	9.748	9.950	1,483,766	9.8493	2.31%
2012-02-23	0	21.65	21.55	21.70	21.30	21.70	362,110	7,810,151	21.568	9.703	9.658	9.726	9.546	9.726	807,949	9.6666	-0.46%
2012-02-22	0	21.75	21.70	21.75	21.40	21.75	1,019,393	22,025,789	21.607	9.748	9.726	9.748	9.591	9.748	2,274,497	9.6838	0.69%
2012-02-21	0	21.60	21.55	21.60	21.50	21.95	566,000	12,274,200	21.686	9.681	9.658	9.681	9.636	9.838	1,262,874	9.7193	0.47%
2012-02-20	0	21.50	21.35	21.50	21.30	22.25	733,000	15,928,175	21.730	9.636	9.569	9.636	9.546	9.972	1,635,489	9.7391	0.70%
2012-02-17	0	21.35	21.40	21.55	20.95	21.60	1,599,181	33,919,745	21.211	9.569	9.591	9.658	9.389	9.681	3,568,135	9.5063	1.43%
2012-02-16	0	21.05	21.00	21.05	20.75	21.20	610,000	12,811,900	21.003	9.434	9.412	9.434	9.300	9.502	1,361,048	9.4133	-0.24%
2012-02-15	0	21.10	21.00	21.15	20.25	21.30	4,274,629	89,543,934	20.948	9.457	9.412	9.479	9.076	9.546	9,537,665	9.3885	1.20%
2012-02-14	0	20.85	20.85	20.90	20.35	21.05	914,800	19,004,500	20.774	9.345	9.345	9.367	9.121	9.434	2,041,126	9.3108	2.46%
2012-02-13	0	20.35	20.35	20.45	20.10	20.50	514,900	10,475,620	20.345	9.121	9.121	9.165	9.008	9.188	1,148,859	9.1183	0.49%
2012-02-10	0	20.25	20.15	20.25	20.00	20.50	691,084	14,010,094	20.273	9.076	9.031	9.076	8.964	9.188	1,541,965	9.0859	0.25%
2012-02-09	0	20.20	20.20	20.25	19.84	20.45	739,000	14,905,830	20.170	9.053	9.053	9.076	8.892	9.165	1,648,876	9.0400	0.00%
2012-02-08	0	20.20	20.20	20.35	19.90	20.50	802,755	16,173,655	20.148	9.053	9.053	9.121	8.919	9.188	1,791,128	9.0299	-0.25%
2012-02-07	0	20.25	20.10	20.25	20.10	20.70	809,740	16,432,962	20.294	9.076	9.008	9.076	9.008	9.277	1,806,713	9.0955	-2.17%
2012-02-06	0	20.70	20.60	20.70	20.05	20.75	713,125	14,645,126	20.537	9.277	9.233	9.277	8.986	9.300	1,591,143	9.2042	3.24%
2012-02-03	0	20.05	19.96	20.05	19.44	20.30	532,000	10,589,850	19.906	8.986	8.946	8.986	8.713	9.098	1,187,012	8.9214	2.82%
2012-02-02	0	19.50	19.50	19.58	19.22	19.60	890,500	17,329,390	19.460	8.740	8.740	8.775	8.614	8.784	1,986,907	8.7218	2.74%
2012-02-01	0	18.98	18.90	18.98	18.80	19.50	255,810	4,845,516	18.942	8.507	8.471	8.507	8.426	8.740	570,770	8.4894	-0.63%
2012-01-31	0	19.10	18.90	19.14	18.46	19.14	469,915	8,871,731	18.879	8.560	8.471	8.578	8.273	8.578	1,048,487	8.4615	3.13%
2012-01-30	0	18.52	18.46	18.56	18.46	18.68	1,184,600	21,929,094	18.512	8.300	8.273	8.318	8.273	8.372	2,643,111	8.2967	-0.86%
2012-01-27	0	18.68	18.64	18.66	17.92	18.86	1,302,290	23,943,361	18.386	8.372	8.354	8.363	8.031	8.453	2,905,704	8.2401	3.20%
2012-01-26	0	18.10	18.08	18.12	17.60	18.50	631,000	11,406,906	18.078	8.112	8.103	8.121	7.888	8.291	1,407,904	8.1020	1.57%
2012-01-20	0	17.82	17.82	17.84	17.34	18.08	1,066,000	19,006,410	17.830	7.987	7.987	7.996	7.772	8.103	2,378,487	7.9910	2.65%
2012-01-19	0	17.36	17.36	17.38	16.82	17.54	1,016,056	17,636,650	17.358	7.780	7.780	7.789	7.538	7.861	2,267,051	7.7796	2.72%
2012-01-18	0	16.90	16.84	16.92	16.60	17.00	666,000	11,205,080	16.824	7.574	7.547	7.583	7.440	7.619	1,485,997	7.5404	0.60%
2012-01-17	0	16.80	16.66	16.80	15.94	16.80	1,100,504	18,086,284	16.435	7.529	7.467	7.529	7.144	7.529	2,455,474	7.3657	5.93%
2012-01-16	0	15.86	15.86	15.90	15.60	15.96	279,000	4,423,400	15.854	7.108	7.108	7.126	6.992	7.153	622,512	7.1057	-0.13%
2012-01-13	0	15.88	15.86	15.88	15.54	15.90	635,379	10,002,198	15.742	7.117	7.108	7.117	6.965	7.126	1,417,674	7.0554	1.15%
2012-01-12	0	15.70	15.56	15.70	15.46	15.76	406,000	6,342,330	15.622	7.036	6.974	7.036	6.929	7.063	905,878	7.0013	1.03%
2012-01-11	0	15.54	15.54	15.60	15.44	15.86	737,000	11,492,580	15.594	6.965	6.965	6.992	6.920	7.108	1,644,414	6.9889	-0.77%
2012-01-10	0	15.66	15.66	15.74	15.66	15.88	294,383	4,645,132	15.779	7.019	7.019	7.054	7.019	7.117	656,835	7.0720	-0.63%
2012-01-09	0	15.76	15.66	15.80	15.48	15.80	323,000	5,033,050	15.582	7.063	7.019	7.081	6.938	7.081	720,686	6.9837	-0.63%
2012-01-06	0	15.86	15.86	15.90	15.74	16.20	221,000	3,524,360	15.947	7.108	7.108	7.126	7.054	7.261	493,101	7.1473	-0.63%
2012-01-05	0	15.96	15.96	15.98	15.80	16.02	224,584	3,582,407	15.951	7.153	7.153	7.162	7.081	7.180	501,098	7.1491	0.38%
2012-01-04	0	15.90	15.90	15.92	15.66	16.00	763,157	12,087,799	15.839	7.126	7.126	7.135	7.019	7.171	1,702,776	7.0989	-0.13%
2012-01-03	0	15.92	15.90	15.92	15.32	15.92	613,175	9,654,873	15.746	7.135	7.126	7.135	6.866	7.135	1,368,132	7.0570	4.46%
2011-12-30	0	15.24	15.20	15.24	15.18	15.30	195,153	2,969,142	15.214	6.830	6.812	6.830	6.803	6.857	435,431	6.8189	0.26%
2011-12-29	0	15.20	15.18	15.20	15.10	15.38	141,894	2,156,118	15.195	6.812	6.803	6.812	6.768	6.893	316,598	6.8103	0.13%
2011-12-28	0	15.18	15.10	15.18	15.06	15.30	167,000	2,539,380	15.206	6.803	6.768	6.803	6.750	6.857	372,615	6.8150	-0.52%
2011-12-23	0	15.26	15.20	15.26	15.04	15.28	209,000	3,172,460	15.179	6.839	6.812	6.839	6.741	6.848	466,326	6.8031	2.42%
2011-12-22	0	14.90	14.92	14.98	14.88	15.16	344,257	5,147,773	14.953	6.678	6.687	6.714	6.669	6.794	768,115	6.7018	-1.06%
2011-12-21	0	15.06	15.00	15.06	14.94	15.14	190,525	2,866,922	15.047	6.750	6.723	6.750	6.696	6.786	425,104	6.7440	1.35%
2011-12-20	0	14.86	14.82	14.86	14.76	15.08	447,505	6,653,084	14.867	6.660	6.642	6.660	6.615	6.759	998,485	6.6632	-0.93%
2011-12-19	0	15.00	15.00	15.10	14.92	15.16	256,000	3,841,660	15.006	6.723	6.723	6.768	6.687	6.794	571,194	6.7257	-1.70%
2011-12-16	0	15.26	15.18	15.26	15.00	15.28	175,000	2,651,720	15.153	6.839	6.803	6.839	6.723	6.848	390,465	6.7912	2.69%
2011-12-15	0	14.86	14.84	14.96	14.84	15.20	746,624	11,228,942	15.040	6.660	6.651	6.705	6.651	6.812	1,665,887	6.7405	-1.59%
2011-12-14	0	15.10	15.08	15.10	15.08	15.38	470,363	7,112,945	15.122	6.768	6.759	6.768	6.759	6.893	1,049,486	6.7775	-0.40%
2011-12-13	0	15.16	15.16	15.20	15.10	15.26	607,409	9,230,869	15.197	6.794	6.794	6.812	6.768	6.839	1,355,267	6.8111	-1.94%
2011-12-12	0	15.46	15.42	15.46	15.40	15.68	678,393	10,469,145	15.432	6.929	6.911	6.929	6.902	7.028	1,513,648	6.9165	0.91%
2011-12-09	0	15.32	15.26	15.32	15.16	15.34	1,220,049	18,606,405	15.251	6.866	6.839	6.866	6.794	6.875	2,722,206	6.8350	-1.42%
2011-12-08	0	15.54	15.50	15.56	15.48	15.76	434,313	6,783,220	15.618	6.965	6.947	6.974	6.938	7.063	969,051	6.9999	-1.40%
2011-12-07	0	15.76	15.72	15.78	15.48	15.78	225,000	3,523,202	15.659	7.063	7.045	7.072	6.938	7.072	502,026	7.0180	0.51%
2011-12-06	0	15.68	15.56	15.62	15.50	15.70	295,000	4,601,700	15.599	7.028	6.974	7.001	6.947	7.036	658,212	6.9912	-1.38%
2011-12-05	0	15.90	15.88	15.92	15.72	15.92	236,100	3,740,728	15.844	7.126	7.117	7.135	7.045	7.135	526,793	7.1010	0.51%
2011-12-02	0	15.82	15.80	15.86	15.52	15.90	836,012	13,164,463	15.747	7.090	7.081	7.108	6.956	7.126	1,865,332	7.0574	-0.50%
2011-12-01	0	15.90	15.80	15.90	15.50	16.22	1,975,818	30,946,197	15.662	7.126	7.081	7.126	6.947	7.270	4,408,497	7.0197	4.33%
2011-11-30	0	15.24	15.12	15.28	15.00	15.50	573,154	8,722,552	15.219	6.830	6.777	6.848	6.723	6.947	1,278,836	6.8207	-1.30%
2011-11-29	0	15.44	15.42	15.44	15.08	15.46	421,000	6,424,000	15.259	6.920	6.911	6.920	6.759	6.929	939,346	6.8388	2.25%
2011-11-28	0	15.10	15.08	15.10	15.00	15.36	512,000	7,734,020	15.106	6.768	6.759	6.768	6.723	6.884	1,142,388	6.7700	-0.92%
2011-11-25	0	15.24	15.16	15.20	15.10	15.24	203,000	3,076,980	15.158	6.830	6.794	6.812	6.768	6.830	452,939	6.7934	0.79%
2011-11-24	0	15.12	15.12	15.18	15.00	15.30	680,000	10,282,060	15.121	6.777	6.777	6.803	6.723	6.857	1,517,234	6.7768	-1.69%
2011-11-23	0	15.38	15.34	15.38	15.26	15.60	329,010	5,064,248	15.392	6.893	6.875	6.893	6.839	6.992	734,096	6.8986	-1.91%
2011-11-22	0	15.68	15.66	15.70	15.60	15.80	296,000	4,642,140	15.683	7.028	7.019	7.036	6.992	7.081	660,443	7.0288	-0.63%
2011-11-21	0	15.78	15.76	15.78	15.72	15.92	267,074	4,224,770	15.819	7.072	7.063	7.072	7.045	7.135	595,903	7.0897	-1.13%
2011-11-18	0	15.96	15.92	15.96	15.92	16.08	431,089	6,906,420	16.021	7.153	7.135	7.153	7.135	7.207	961,857	7.1803	-1.48%
2011-11-17	0	16.20	16.20	16.28	15.96	16.26	271,000	4,366,000	16.111	7.261	7.261	7.296	7.153	7.287	604,662	7.2206	0.75%
2011-11-16	0	16.08	16.06	16.10	16.06	16.66	880,072	14,306,310	16.256	7.207	7.198	7.216	7.198	7.467	1,963,640	7.2856	-1.83%
2011-11-15	0	16.38	16.36	16.42	16.30	16.44	510,739	8,369,170	16.386	7.341	7.332	7.359	7.305	7.368	1,139,574	7.3441	0.49%
2011-11-14	0	16.30	16.20	16.36	16.20	16.70	668,313	10,936,150	16.364	7.305	7.261	7.332	7.261	7.485	1,491,158	7.3340	-0.37%
2011-11-11	0	16.36	16.34	16.40	16.22	16.52	429,000	7,018,530	16.360	7.332	7.323	7.350	7.270	7.404	957,196	7.3324	0.25%
2011-11-10	0	16.32	16.20	16.30	16.20	16.70	678,339	11,064,261	16.311	7.314	7.261	7.305	7.261	7.485	1,513,528	7.3102	-3.89%
2011-11-09	0	16.98	16.98	17.00	16.94	17.16	297,339	5,060,145	17.018	7.610	7.610	7.619	7.592	7.691	663,431	7.6272	0.47%
2011-11-08	0	16.90	16.78	16.90	16.70	17.14	293,000	4,936,300	16.847	7.574	7.521	7.574	7.485	7.682	653,749	7.5508	-0.59%
2011-11-07	0	17.00	16.92	17.00	16.62	17.18	760,000	12,848,884	16.906	7.619	7.583	7.619	7.449	7.700	1,695,732	7.5772	0.83%
2011-11-04	0	16.86	16.80	16.88	16.68	16.94	683,469	11,489,104	16.810	7.556	7.529	7.565	7.476	7.592	1,524,974	7.5340	3.56%
2011-11-03	0	16.28	16.28	16.30	16.12	16.60	507,999	8,295,260	16.329	7.296	7.296	7.305	7.225	7.440	1,133,461	7.3185	-2.05%
2011-11-02	0	16.62	16.50	16.66	16.00	16.66	1,528,727	24,851,132	16.256	7.449	7.395	7.467	7.171	7.467	3,410,936	7.2857	-0.60%
2011-11-01	0	16.72	16.72	16.78	16.70	17.16	655,000	11,062,420	16.889	7.494	7.494	7.521	7.485	7.691	1,461,453	7.5695	-4.46%
2011-10-31	0	17.50	17.40	17.54	17.36	17.78	1,101,978	19,278,929	17.495	7.843	7.798	7.861	7.780	7.969	2,458,763	7.8409	1.39%
2011-10-28	0	17.26	17.24	17.36	17.24	17.82	1,664,286	29,048,104	17.454	7.736	7.727	7.780	7.727	7.987	3,713,399	7.8225	2.25%
2011-10-27	0	16.88	16.90	17.00	16.26	17.26	1,375,133	23,279,813	16.929	7.565	7.574	7.619	7.287	7.736	3,068,233	7.5874	4.46%
2011-10-26	0	16.16	16.16	16.20	15.86	16.48	630,628	10,274,820	16.293	7.243	7.243	7.261	7.108	7.386	1,407,074	7.3023	0.25%
2011-10-25	0	16.12	16.12	16.14	15.90	16.42	537,654	8,664,175	16.115	7.225	7.225	7.234	7.126	7.359	1,199,628	7.2224	-1.10%
2011-10-24	0	16.30	16.26	16.30	16.04	16.32	921,200	14,873,738	16.146	7.305	7.287	7.305	7.189	7.314	2,055,406	7.2364	4.89%
2011-10-21	0	15.54	15.42	15.54	15.20	15.72	1,787,483	27,551,824	15.414	6.965	6.911	6.965	6.812	7.045	3,988,279	6.9082	-0.51%
2011-10-20	0	15.62	15.62	15.66	15.22	16.28	1,801,281	27,878,966	15.477	7.001	7.001	7.019	6.821	7.296	4,019,066	6.9367	-4.05%
2011-10-19	0	16.28	16.26	16.30	16.24	17.44	2,019,071	33,770,339	16.726	7.296	7.287	7.305	7.279	7.816	4,505,005	7.4962	-5.90%
2011-10-18	0	17.30	17.28	17.30	16.80	17.60	1,229,413	20,896,703	16.997	7.754	7.745	7.754	7.529	7.888	2,743,099	7.6179	-4.74%
2011-10-17	0	18.16	18.14	18.16	17.78	18.24	644,000	11,629,252	18.058	8.139	8.130	8.139	7.969	8.175	1,436,910	8.0932	4.37%
2011-10-14	0	17.40	17.34	17.44	17.06	17.60	851,524	14,731,043	17.300	7.798	7.772	7.816	7.646	7.888	1,899,943	7.7534	-1.58%
2011-10-13	0	17.68	17.68	17.72	17.20	17.74	1,945,000	33,960,960	17.461	7.924	7.924	7.942	7.709	7.951	4,339,736	7.8256	4.62%
2011-10-12	0	16.90	16.82	16.90	16.02	17.14	1,154,624	19,167,154	16.600	7.574	7.538	7.574	7.180	7.682	2,576,228	7.4400	3.94%
2011-10-11	0	16.26	16.18	16.26	15.76	16.30	1,356,563	21,746,321	16.030	7.287	7.252	7.287	7.063	7.305	3,026,799	7.1846	6.69%
2011-10-10	0	15.24	15.12	15.30	14.88	15.30	1,428,024	21,510,085	15.063	6.830	6.777	6.857	6.669	6.857	3,186,245	6.7509	0.40%
2011-10-07	0	15.18	15.16	15.18	14.44	15.26	2,341,000	34,966,172	14.936	6.803	6.794	6.803	6.472	6.839	5,223,301	6.6943	3.13%
2011-10-06	0	14.72	14.72	14.74	14.46	15.30	2,536,198	37,373,609	14.736	6.597	6.597	6.606	6.481	6.857	5,658,832	6.6045	1.66%
2011-10-04	0	14.48	14.32	14.48	14.24	15.98	2,203,083	32,021,793	14.535	6.490	6.418	6.490	6.382	7.162	4,915,577	6.5144	-7.89%
2011-10-03	0	15.72	15.64	15.76	15.32	16.96	890,000	14,005,225	15.736	7.045	7.010	7.063	6.866	7.601	1,985,792	7.0527	-7.31%
2011-09-30	0	16.96	16.96	17.08	16.92	18.00	2,158,305	37,795,247	17.512	7.601	7.601	7.655	7.583	8.067	4,815,667	7.8484	-0.41%
2011-09-28	0	17.24	17.16	17.28	16.78	17.48	1,543,718	26,443,081	17.129	7.633	7.597	7.650	7.429	7.739	3,486,858	7.5836	1.53%
2011-09-27	0	16.98	16.98	17.00	16.90	17.24	876,835	14,927,728	17.025	7.517	7.517	7.526	7.482	7.633	1,980,542	7.5372	2.91%
2011-09-26	0	16.50	16.52	16.56	16.28	17.36	1,290,010	21,294,631	16.507	7.305	7.314	7.332	7.208	7.686	2,913,797	7.3082	-4.95%
2011-09-23	0	17.36	17.30	17.42	17.10	18.00	1,293,773	22,508,720	17.398	7.686	7.659	7.712	7.571	7.969	2,922,297	7.7024	-4.93%
2011-09-22	0	18.26	18.22	18.26	18.22	19.00	1,408,000	25,926,640	18.414	8.084	8.066	8.084	8.066	8.412	3,180,306	8.1522	-5.97%
2011-09-21	0	19.42	19.38	19.44	19.04	19.58	434,000	8,433,740	19.433	8.598	8.580	8.607	8.429	8.669	980,293	8.6033	-0.41%
2011-09-20	0	19.50	19.42	19.50	19.34	19.82	527,497	10,278,840	19.486	8.633	8.598	8.633	8.562	8.775	1,191,479	8.6270	-1.91%
2011-09-19	0	19.88	19.76	19.88	19.62	20.50	752,000	14,966,765	19.903	8.801	8.748	8.801	8.686	9.076	1,698,573	8.8114	-2.79%
2011-09-16	0	20.45	20.30	20.50	20.10	20.95	1,071,145	21,862,480	20.410	9.054	8.987	9.076	8.899	9.275	2,419,438	9.0362	2.00%
2011-09-15	0	20.05	20.05	20.10	19.80	20.35	752,186	15,116,322	20.097	8.877	8.877	8.899	8.766	9.009	1,698,993	8.8972	2.51%
2011-09-14	0	19.56	19.56	19.58	19.24	21.35	2,290,000	45,215,575	19.745	8.660	8.660	8.669	8.518	9.452	5,172,515	8.7415	-5.51%
2011-09-12	0	20.70	20.60	20.70	20.35	21.05	1,322,000	27,302,238	20.652	9.164	9.120	9.164	9.009	9.319	2,986,054	9.1432	-2.82%
2011-09-09	0	21.30	21.30	21.45	20.95	21.65	1,351,205	28,759,925	21.285	9.430	9.430	9.496	9.275	9.585	3,052,021	9.4232	-2.29%
2011-09-08	0	21.80	21.80	21.85	21.55	22.10	596,832	13,031,020	21.834	9.651	9.651	9.674	9.541	9.784	1,348,088	9.6663	-0.91%
2011-09-07	0	22.00	22.00	22.10	21.30	22.35	752,259	16,417,022	21.824	9.740	9.740	9.784	9.430	9.895	1,699,158	9.6619	-0.23%
2011-09-06	0	22.05	22.00	22.10	21.60	22.40	1,144,000	25,198,450	22.027	9.762	9.740	9.784	9.563	9.917	2,583,999	9.7517	-2.86%
2011-09-05	0	22.70	22.65	22.70	22.30	23.10	669,015	15,125,588	22.609	10.05	10.03	10.05	9.873	10.23	1,511,131	10.009	-1.52%
2011-09-02	0	23.05	23.05	23.15	22.70	23.60	825,900	19,129,352	23.162	10.20	10.20	10.25	10.05	10.45	1,865,493	10.254	-1.71%
2011-09-01	0	23.45	23.45	23.50	23.10	24.80	1,540,757	36,475,627	23.674	10.38	10.38	10.40	10.23	10.98	3,480,170	10.481	2.40%
2011-08-31	0	22.90	22.90	23.00	22.25	23.50	1,425,115	32,206,558	22.599	10.14	10.14	10.18	9.851	10.40	3,218,964	10.005	1.33%
2011-08-30	0	22.60	22.55	22.60	22.05	22.85	1,518,000	34,107,830	22.469	10.01	9.983	10.01	9.762	10.12	3,428,768	9.9475	3.43%
2011-08-29	0	21.85	21.75	21.85	21.05	22.20	1,264,524	27,552,917	21.789	9.674	9.629	9.674	9.319	9.828	2,856,231	9.6466	5.30%
2011-08-26	0	20.75	20.75	20.90	20.60	21.60	1,775,000	37,199,243	20.957	9.187	9.187	9.253	9.120	9.563	4,009,264	9.2783	-2.81%
2011-08-25	0	21.35	21.25	21.35	20.75	21.80	862,243	18,428,877	21.373	9.452	9.408	9.452	9.187	9.651	1,947,583	9.4624	2.15%
2011-08-24	0	20.90	20.85	20.95	19.72	21.20	993,000	20,757,740	20.904	9.253	9.231	9.275	8.731	9.386	2,242,929	9.2547	-0.71%
2011-08-23	0	21.05	21.00	21.05	20.55	21.15	567,060	11,902,982	20.991	9.319	9.297	9.319	9.098	9.364	1,280,841	9.2931	2.43%
2011-08-22	0	20.55	20.45	20.85	19.56	21.05	2,195,701	44,494,855	20.265	9.098	9.054	9.231	8.660	9.319	4,959,518	8.9716	-0.24%
2011-08-19	0	20.60	20.60	20.65	20.40	21.35	2,123,833	43,788,594	20.618	9.120	9.120	9.142	9.032	9.452	4,797,187	9.1280	-5.07%
2011-08-18	0	21.70	21.65	21.70	21.60	22.45	599,008	13,221,797	22.073	9.607	9.585	9.607	9.563	9.939	1,353,003	9.7722	-2.47%
2011-08-17	0	22.25	22.20	22.30	22.20	23.00	360,143	8,074,222	22.419	9.851	9.828	9.873	9.828	10.18	813,469	9.9257	-1.77%
2011-08-16	0	22.65	22.60	22.65	22.30	22.80	658,000	14,845,300	22.561	10.03	10.01	10.03	9.873	10.09	1,486,251	9.9884	1.34%
2011-08-15	0	22.35	22.25	22.40	21.60	22.50	902,668	20,139,867	22.311	9.895	9.851	9.917	9.563	9.961	2,038,892	9.8778	4.93%
2011-08-12	0	21.30	21.25	21.45	21.15	21.70	1,360,882	29,075,637	21.365	9.430	9.408	9.496	9.364	9.607	3,073,879	9.4589	-0.23%
2011-08-11	0	21.35	21.25	21.30	21.10	21.75	1,577,071	33,768,041	21.412	9.452	9.408	9.430	9.341	9.629	3,562,194	9.4796	-3.83%
2011-08-10	0	22.20	22.10	22.25	22.00	22.85	1,442,008	32,058,101	22.232	9.828	9.784	9.851	9.740	10.12	3,257,121	9.8425	0.45%
2011-08-09	0	22.10	22.35	22.40	21.05	22.70	2,497,274	54,852,417	21.965	9.784	9.895	9.917	9.319	10.05	5,640,693	9.7244	-5.76%
2011-08-08	0	23.45	23.45	23.55	23.05	24.05	1,791,815	41,886,814	23.377	10.38	10.38	10.43	10.20	10.65	4,047,244	10.349	-4.29%
2011-08-05	0	24.50	24.50	24.60	24.05	24.95	1,361,461	33,069,289	24.290	10.85	10.85	10.89	10.65	11.05	3,075,187	10.754	-3.73%
2011-08-04	0	25.45	25.35	25.50	24.95	25.60	847,839	21,361,812	25.196	11.27	11.22	11.29	11.05	11.33	1,915,048	11.155	-0.39%
2011-08-03	0	25.55	25.50	25.55	25.00	25.85	383,000	9,729,800	25.404	11.31	11.29	11.31	11.07	11.44	865,097	11.247	-0.78%
2011-08-02	0	25.75	25.75	25.80	25.65	25.80	214,296	5,512,898	25.726	11.40	11.40	11.42	11.36	11.42	484,039	11.389	-0.58%
2011-08-01	0	25.90	25.85	25.90	25.80	26.00	129,000	3,342,800	25.913	11.47	11.44	11.47	11.42	11.51	291,377	11.472	0.78%
2011-07-29	0	25.70	25.70	25.80	25.50	25.85	279,074	7,173,821	25.706	11.38	11.38	11.42	11.29	11.44	630,356	11.381	0.00%
2011-07-28	0	25.70	25.70	25.80	25.35	25.80	294,393	7,536,101	25.599	11.38	11.38	11.42	11.22	11.42	664,957	11.333	0.39%
2011-07-27	0	25.60	25.65	25.70	25.55	26.00	446,096	11,478,006	25.730	11.33	11.36	11.38	11.31	11.51	1,007,615	11.391	-1.54%
2011-07-26	0	26.00	25.85	26.00	25.65	26.05	527,000	13,617,734	25.840	11.51	11.44	11.51	11.36	11.53	1,190,356	11.440	0.97%
2011-07-25	0	25.75	25.75	25.80	25.65	26.15	706,000	18,257,495	25.860	11.40	11.40	11.42	11.36	11.58	1,594,671	11.449	-0.58%
2011-07-22	0	25.90	25.90	25.95	25.60	25.95	1,217,000	31,284,463	25.706	11.47	11.47	11.49	11.33	11.49	2,748,887	11.381	1.37%
2011-07-21	0	25.55	25.50	25.55	25.30	25.85	349,000	8,928,950	25.584	11.31	11.29	11.31	11.20	11.44	788,300	11.327	1.59%
2011-07-20	0	25.15	25.20	25.30	25.10	25.50	1,036,426	26,216,793	25.295	11.13	11.16	11.20	11.11	11.29	2,341,017	11.199	-1.18%
2011-07-19	0	25.45	25.45	25.50	25.25	25.65	460,000	11,707,050	25.450	11.27	11.27	11.29	11.18	11.36	1,039,020	11.267	-0.59%
2011-07-18	0	25.60	25.50	25.55	25.35	25.75	276,888	7,065,339	25.517	11.33	11.29	11.31	11.22	11.40	625,418	11.297	-0.19%
2011-07-15	0	25.65	25.60	25.70	25.35	25.70	347,148	8,859,984	25.522	11.36	11.33	11.38	11.22	11.38	784,117	11.299	-0.58%
2011-07-14	0	25.80	25.75	25.80	25.65	26.00	799,029	20,569,946	25.744	11.42	11.40	11.42	11.36	11.51	1,804,799	11.397	-0.58%
2011-07-13	0	25.95	25.90	26.00	25.80	26.05	442,600	11,469,100	25.913	11.49	11.47	11.51	11.42	11.53	999,718	11.472	0.19%
2011-07-12	0	25.90	25.85	26.00	25.70	26.05	362,240	9,362,277	25.846	11.47	11.44	11.51	11.38	11.53	818,206	11.442	-0.96%
2011-07-11	0	26.15	26.05	26.25	25.85	26.30	383,000	10,035,676	26.203	11.58	11.53	11.62	11.44	11.64	865,097	11.601	0.19%
2011-07-08	0	26.10	26.10	26.20	25.90	26.20	436,000	11,361,600	26.059	11.56	11.56	11.60	11.47	11.60	984,811	11.537	0.58%
2011-07-07	0	25.95	26.00	26.10	25.85	26.25	924,750	24,047,412	26.004	11.49	11.51	11.56	11.44	11.62	2,088,770	11.513	-0.57%
2011-07-06	0	26.10	26.00	26.05	25.85	26.25	741,719	19,368,486	26.113	11.56	11.51	11.53	11.44	11.62	1,675,350	11.561	0.77%
2011-07-05	0	25.90	25.90	26.00	25.80	26.15	967,971	25,110,531	25.941	11.47	11.47	11.51	11.42	11.58	2,186,395	11.485	-0.96%
2011-07-04	0	26.15	26.20	26.25	26.05	26.40	364,980	9,551,502	26.170	11.58	11.60	11.62	11.53	11.69	824,395	11.586	1.16%
2011-06-30	0	25.85	25.85	26.00	25.75	26.30	777,182	20,191,644	25.981	11.44	11.44	11.51	11.40	11.64	1,755,452	11.502	-0.19%
2011-06-29	0	25.90	25.85	25.90	25.85	26.20	243,000	6,319,650	26.007	11.47	11.44	11.47	11.44	11.60	548,874	11.514	-0.19%
2011-06-28	0	25.95	25.90	26.00	25.70	26.05	309,330	8,013,581	25.906	11.49	11.47	11.51	11.38	11.53	698,696	11.469	1.17%
2011-06-27	0	25.65	25.70	25.75	25.60	26.10	747,236	19,231,728	25.737	11.36	11.38	11.40	11.33	11.56	1,687,812	11.394	-1.16%
2011-06-24	0	25.95	25.95	26.10	25.60	26.10	436,767	11,302,408	25.877	11.49	11.49	11.56	11.33	11.56	986,543	11.457	0.78%
2011-06-23	0	25.75	25.70	25.80	25.75	26.15	1,515,266	39,446,107	26.032	11.40	11.38	11.42	11.40	11.58	3,422,592	11.525	0.59%
2011-06-22	0	25.60	25.60	25.85	25.55	26.10	811,320	20,928,195	25.795	11.33	11.33	11.44	11.31	11.56	1,832,561	11.420	-0.39%
2011-06-21	0	25.70	25.65	25.75	25.50	26.15	759,903	19,613,312	25.810	11.38	11.36	11.40	11.29	11.58	1,716,423	11.427	-0.96%
2011-06-20	0	25.95	25.85	26.00	25.80	26.45	493,987	12,903,875	26.122	11.49	11.44	11.51	11.42	11.71	1,115,788	11.565	-0.38%
2011-06-17	0	26.05	26.00	26.15	25.80	26.30	902,288	23,480,371	26.023	11.53	11.51	11.58	11.42	11.64	2,038,034	11.521	-1.33%
2011-06-16	0	26.40	26.40	26.45	26.10	26.50	1,312,000	34,567,900	26.347	11.69	11.69	11.71	11.56	11.73	2,963,467	11.665	-0.94%
2011-06-15	0	26.65	26.60	26.80	26.15	26.75	652,360	17,218,128	26.394	11.80	11.78	11.87	11.58	11.84	1,473,512	11.685	1.52%
2011-06-14	0	26.25	26.20	26.25	26.05	26.25	863,150	22,597,380	26.180	11.62	11.60	11.62	11.53	11.62	1,949,632	11.591	-0.57%
2011-06-13	0	26.40	26.35	26.40	26.25	26.50	307,000	8,101,550	26.389	11.69	11.67	11.69	11.62	11.73	693,433	11.683	-1.12%
2011-06-10	0	26.70	26.35	26.70	26.35	27.10	563,000	14,971,750	26.593	11.82	11.67	11.82	11.67	12.00	1,271,671	11.773	-0.93%
2011-06-09	0	26.95	26.95	27.00	26.60	27.50	1,286,900	34,631,574	26.911	11.93	11.93	11.95	11.78	12.17	2,906,773	11.914	2.28%
2011-06-08	0	26.35	26.30	26.35	26.25	26.55	531,000	13,996,475	26.359	11.67	11.64	11.67	11.62	11.75	1,199,391	11.670	-0.19%
2011-06-07	0	26.40	26.40	26.45	26.30	26.80	677,180	17,921,805	26.465	11.69	11.69	11.71	11.64	11.87	1,529,574	11.717	-2.04%
2011-06-03	0	26.95	26.95	27.05	26.85	27.35	121,000	3,266,000	26.992	11.93	11.93	11.98	11.89	12.11	273,308	11.950	-0.92%
2011-06-02	0	27.20	27.15	27.40	26.70	27.40	816,000	22,093,475	27.075	12.04	12.02	12.13	11.82	12.13	1,843,132	11.987	0.93%
2011-06-01	0	26.95	26.95	27.00	26.85	27.40	482,450	13,046,719	27.043	11.93	11.93	11.95	11.89	12.13	1,089,729	11.972	-1.10%
2011-05-31	0	27.25	27.10	27.40	26.95	27.40	522,014	14,180,803	27.166	12.06	12.00	12.13	11.93	12.13	1,179,094	12.027	0.55%
2011-05-30	0	27.10	27.00	27.10	26.95	27.40	417,000	11,334,250	27.180	12.00	11.95	12.00	11.93	12.13	941,895	12.033	0.18%
2011-05-27	0	27.05	27.00	27.05	26.45	27.15	660,000	17,705,550	26.827	11.98	11.95	11.98	11.71	12.02	1,490,768	11.877	0.74%
2011-05-26	0	26.85	26.80	27.00	26.70	27.25	591,000	15,948,316	26.985	11.89	11.87	11.95	11.82	12.06	1,334,915	11.947	-0.74%
2011-05-25	0	27.05	27.05	27.10	27.00	27.45	454,000	12,327,600	27.153	11.98	11.98	12.00	11.95	12.15	1,025,468	12.021	-0.73%
2011-05-24	0	27.25	27.15	27.25	27.15	27.55	482,000	13,153,900	27.290	12.06	12.02	12.06	12.02	12.20	1,088,713	12.082	0.74%
2011-05-23	0	27.05	27.05	27.10	27.05	27.85	816,000	22,280,050	27.304	11.98	11.98	12.00	11.98	12.33	1,843,132	12.088	-3.05%
2011-05-20	0	27.90	27.90	28.00	27.55	28.50	609,023	17,059,590	28.011	12.35	12.35	12.40	12.20	12.62	1,375,625	12.401	1.09%
2011-05-19	0	27.60	27.45	27.65	27.45	27.85	864,334	23,828,505	27.569	12.22	12.15	12.24	12.15	12.33	1,952,306	12.205	0.18%
2011-05-18	0	27.55	27.45	27.50	27.35	27.85	353,000	9,710,600	27.509	12.20	12.15	12.17	12.11	12.33	797,335	12.179	-0.36%
2011-05-17	0	27.65	27.55	27.80	27.30	28.00	444,000	12,334,615	27.781	12.24	12.20	12.31	12.09	12.40	1,002,881	12.299	-1.07%
2011-05-16	0	27.95	27.90	28.00	27.75	28.70	564,000	16,014,610	28.395	12.37	12.35	12.40	12.29	12.71	1,273,929	12.571	-2.78%
2011-05-13	0	28.75	28.75	29.00	28.20	29.00	1,639,314	47,124,115	28.746	12.73	12.73	12.84	12.48	12.84	3,702,784	12.727	1.95%
2011-05-12	0	28.20	28.20	28.25	27.90	28.40	1,231,022	34,700,297	28.188	12.48	12.48	12.51	12.35	12.57	2,780,559	12.480	0.53%
2011-05-11	0	28.05	28.00	28.10	27.30	28.20	1,446,017	40,359,846	27.911	12.42	12.40	12.44	12.09	12.48	3,266,177	12.357	2.75%
2011-05-09	0	27.30	27.10	27.30	26.85	27.30	1,131,204	30,453,719	26.922	12.09	12.00	12.09	11.89	12.09	2,555,096	11.919	2.44%
2011-05-06	0	26.65	26.60	26.65	26.00	26.75	360,412	9,558,294	26.520	11.80	11.78	11.80	11.51	11.84	814,077	11.741	1.52%
2011-05-05	0	26.25	26.20	26.30	26.10	26.45	514,000	13,494,400	26.254	11.62	11.60	11.64	11.56	11.71	1,160,992	11.623	0.00%
2011-05-04	0	26.25	26.25	26.35	26.10	27.70	828,113	21,875,979	26.417	11.62	11.62	11.67	11.56	12.26	1,870,492	11.695	-4.09%
2011-05-03	0	27.75	27.70	27.75	27.55	27.80	1,131,841	31,281,901	27.638	12.12	12.10	12.12	12.03	12.14	2,592,029	12.068	0.54%
2011-04-29	0	27.60	27.30	27.60	27.30	27.80	1,156,289	31,961,194	27.641	12.05	11.92	12.05	11.92	12.14	2,648,018	12.070	0.36%
2011-04-28	0	27.50	27.50	27.55	27.10	27.60	1,211,014	33,142,961	27.368	12.01	12.01	12.03	11.83	12.05	2,773,343	11.951	1.66%
2011-04-27	0	27.05	26.90	27.15	26.80	27.15	1,249,027	33,733,630	27.008	11.81	11.75	11.86	11.70	11.86	2,860,397	11.793	1.69%
2011-04-26	0	26.60	26.60	26.75	26.50	26.85	522,002	13,917,618	26.662	11.62	11.62	11.68	11.57	11.72	1,195,437	11.642	0.00%
2011-04-21	0	26.60	26.50	26.90	26.50	27.50	869,000	23,414,900	26.945	11.62	11.57	11.75	11.57	12.01	1,990,097	11.766	0.00%
2011-04-20	0	26.60	26.60	26.65	26.45	27.15	785,000	20,886,800	26.607	11.62	11.62	11.64	11.55	11.86	1,797,729	11.618	-0.93%
2011-04-19	0	26.85	26.80	26.90	26.60	27.35	414,456	11,127,411	26.848	11.72	11.70	11.75	11.62	11.94	949,146	11.724	-1.10%
2011-04-18	0	27.15	27.15	27.20	27.00	27.35	678,489	18,446,128	27.187	11.86	11.86	11.88	11.79	11.94	1,553,808	11.872	0.93%
2011-04-15	0	26.90	27.00	27.05	26.65	27.75	1,592,029	43,009,791	27.016	11.75	11.79	11.81	11.64	12.12	3,645,906	11.797	2.28%
2011-04-14	0	26.30	26.45	26.50	26.25	27.00	694,029	18,429,717	26.555	11.48	11.55	11.57	11.46	11.79	1,589,396	11.595	-0.19%
2011-04-13	0	26.35	26.30	26.45	26.20	26.60	427,000	11,303,450	26.472	11.51	11.48	11.55	11.44	11.62	977,873	11.559	0.38%
2011-04-12	0	26.25	26.15	26.25	26.15	26.80	1,002,754	26,388,376	26.316	11.46	11.42	11.46	11.42	11.70	2,296,407	11.491	-3.14%
2011-04-11	0	27.10	27.00	27.15	26.00	27.20	2,104,452	56,712,436	26.949	11.83	11.79	11.86	11.35	11.88	4,819,406	11.768	3.24%
2011-04-08	0	26.25	26.20	26.35	26.20	26.45	533,159	14,008,396	26.274	11.46	11.44	11.51	11.44	11.55	1,220,987	11.473	0.77%
2011-04-07	0	26.05	26.00	26.05	26.00	26.60	630,714	16,536,805	26.219	11.38	11.35	11.38	11.35	11.62	1,444,398	11.449	-0.95%
2011-04-06	0	26.30	26.10	26.40	26.05	26.60	789,000	20,799,850	26.362	11.48	11.40	11.53	11.38	11.62	1,806,889	11.511	-0.19%
2011-04-04	0	26.35	26.30	26.35	25.75	26.35	492,417	12,857,781	26.112	11.51	11.48	11.51	11.24	11.51	1,127,684	11.402	2.33%
2011-04-01	0	25.75	25.65	25.80	25.60	26.20	864,061	22,376,111	25.896	11.24	11.20	11.27	11.18	11.44	1,978,786	11.308	-0.77%
2011-03-31	0	25.95	25.85	26.05	25.75	26.15	483,328	12,519,163	25.902	11.33	11.29	11.38	11.24	11.42	1,106,869	11.310	0.39%
2011-03-30	0	25.85	25.75	25.90	25.75	26.15	985,030	25,518,509	25.906	11.29	11.24	11.31	11.24	11.42	2,255,817	11.312	0.00%
2011-03-29	0	25.85	25.80	25.85	25.55	26.45	594,612	15,402,987	25.904	11.29	11.27	11.29	11.16	11.55	1,361,721	11.311	0.98%
2011-03-28	0	25.60	25.60	25.65	25.55	26.05	688,000	17,771,406	25.831	11.18	11.18	11.20	11.16	11.38	1,575,589	11.279	-1.54%
2011-03-25	0	26.00	25.90	26.00	25.70	26.30	670,003	17,361,928	25.913	11.35	11.31	11.35	11.22	11.48	1,534,374	11.315	0.00%
2011-03-24	0	26.00	25.90	26.00	25.60	26.60	839,000	21,864,150	26.060	11.35	11.31	11.35	11.18	11.62	1,921,394	11.379	0.97%
2011-03-23	0	25.75	25.70	25.75	25.70	25.90	378,780	9,776,797	25.811	11.24	11.22	11.24	11.22	11.31	867,444	11.271	0.39%
2011-03-22	0	25.65	25.65	25.75	25.15	25.95	911,627	23,478,550	25.755	11.20	11.20	11.24	10.98	11.33	2,087,717	11.246	1.99%
2011-03-21	0	25.15	25.10	25.15	24.40	25.20	426,941	10,646,557	24.937	10.98	10.96	10.98	10.65	11.00	977,738	10.889	2.03%
2011-03-18	0	24.65	24.50	24.80	24.45	24.90	794,089	19,581,831	24.659	10.76	10.70	10.83	10.68	10.87	1,818,543	10.768	0.82%
2011-03-17	0	24.45	24.45	24.50	23.80	24.50	971,203	23,580,378	24.280	10.68	10.68	10.70	10.39	10.70	2,224,152	10.602	-0.81%
2011-03-16	0	24.65	24.55	24.70	24.20	25.25	960,508	23,646,272	24.619	10.76	10.72	10.79	10.57	11.03	2,199,659	10.750	-0.80%
2011-03-15	0	24.85	24.85	25.00	24.20	25.45	811,496	20,102,521	24.772	10.85	10.85	10.92	10.57	11.11	1,858,407	10.817	-2.93%
2011-03-14	0	25.60	25.45	25.60	25.35	25.70	493,104	12,573,156	25.498	11.18	11.11	11.18	11.07	11.22	1,129,258	11.134	-0.19%
2011-03-11	0	25.65	25.65	25.70	25.55	26.40	729,079	18,833,436	25.832	11.20	11.20	11.22	11.16	11.53	1,669,664	11.280	-3.02%
2011-03-10	0	26.45	26.35	26.50	26.25	26.85	830,808	22,084,861	26.582	11.55	11.51	11.57	11.46	11.72	1,902,633	11.608	-0.19%
2011-03-09	0	26.50	26.45	26.65	26.25	27.00	818,023	21,843,312	26.703	11.57	11.55	11.64	11.46	11.79	1,873,355	11.660	1.34%
2011-03-08	0	26.15	26.00	26.25	25.90	26.45	747,991	19,520,024	26.097	11.42	11.35	11.46	11.31	11.55	1,712,974	11.395	0.19%
2011-03-07	0	26.10	26.10	26.20	26.00	26.45	290,191	7,604,045	26.204	11.40	11.40	11.44	11.35	11.55	664,566	11.442	-0.19%
2011-03-04	0	26.15	26.15	26.20	26.00	26.70	731,000	19,198,595	26.263	11.42	11.42	11.44	11.35	11.66	1,674,063	11.468	-0.38%
2011-03-03	0	26.25	26.20	26.30	26.00	26.35	637,017	16,719,390	26.246	11.46	11.44	11.48	11.35	11.51	1,458,833	11.461	0.96%
2011-03-02	0	26.00	26.00	26.10	25.90	26.60	924,384	24,270,084	26.255	11.35	11.35	11.40	11.31	11.62	2,116,932	11.465	-2.80%
2011-03-01	0	26.75	26.55	26.75	26.00	26.85	2,037,418	53,947,435	26.478	11.68	11.59	11.68	11.35	11.72	4,665,891	11.562	3.88%
2011-02-28	0	25.75	25.75	25.95	25.60	26.10	1,550,063	39,843,360	25.704	11.24	11.24	11.33	11.18	11.40	3,549,799	11.224	0.00%
2011-02-25	0	25.75	25.60	25.80	25.25	25.90	1,289,000	33,035,560	25.629	11.24	11.18	11.27	11.03	11.31	2,951,939	11.191	-0.39%
2011-02-24	0	25.85	25.85	25.95	25.25	26.75	2,476,840	64,260,114	25.944	11.29	11.29	11.33	11.03	11.68	5,672,211	11.329	2.58%
2011-02-23	0	25.20	25.20	25.30	25.15	25.75	680,600	17,225,225	25.309	11.00	11.00	11.05	10.98	11.24	1,558,642	11.051	-2.89%
2011-02-22	0	25.95	25.95	26.05	25.65	27.00	1,031,781	26,845,324	26.018	11.33	11.33	11.38	11.20	11.79	2,362,882	11.361	-4.95%
2011-02-21	0	27.30	26.90	27.35	25.25	27.40	1,057,000	27,819,975	26.320	11.92	11.75	11.94	11.03	11.96	2,420,636	11.493	6.85%
2011-02-18	0	25.55	25.50	25.65	25.35	25.70	684,465	17,450,866	25.496	11.16	11.13	11.20	11.07	11.22	1,567,493	11.133	0.20%
2011-02-17	0	25.50	25.50	25.55	25.30	25.75	344,163	8,773,949	25.494	11.13	11.13	11.16	11.05	11.24	788,168	11.132	0.59%
2011-02-16	0	25.35	25.30	25.35	25.25	25.65	728,000	18,510,325	25.426	11.07	11.05	11.07	11.03	11.20	1,667,193	11.103	-0.20%
2011-02-15	0	25.40	25.35	25.40	25.30	26.00	367,025	9,350,076	25.475	11.09	11.07	11.09	11.05	11.35	840,524	11.124	-1.74%
2011-02-14	0	25.85	25.85	25.90	25.20	26.40	1,301,963	33,761,918	25.932	11.29	11.29	11.31	11.00	11.53	2,981,626	11.323	0.78%
2011-02-11	0	25.65	25.65	25.70	25.10	26.00	1,094,418	27,980,251	25.566	11.20	11.20	11.22	10.96	11.35	2,506,327	11.164	0.59%
2011-02-10	0	25.50	25.20	25.50	25.10	26.10	638,367	16,196,729	25.372	11.13	11.00	11.13	10.96	11.40	1,461,924	11.079	-1.73%
2011-02-09	0	25.95	25.85	25.95	25.90	27.00	1,264,562	33,167,076	26.228	11.33	11.29	11.33	11.31	11.79	2,895,974	11.453	-2.81%
2011-02-08	0	26.70	26.55	26.70	26.50	27.50	941,201	25,309,980	26.891	11.66	11.59	11.66	11.57	12.01	2,155,444	11.742	-2.02%
2011-02-07	0	27.25	27.25	27.35	26.55	27.90	1,985,958	54,409,514	27.397	11.90	11.90	11.94	11.59	12.18	4,548,043	11.963	3.02%
2011-02-02	0	26.45	26.30	26.50	26.00	26.70	798,024	20,945,574	26.247	11.55	11.48	11.57	11.35	11.66	1,827,555	11.461	2.32%
2011-02-01	0	25.85	25.70	25.90	25.70	26.10	227,041	5,866,100	25.837	11.29	11.22	11.31	11.22	11.40	519,947	11.282	-0.77%
2011-01-31	0	26.05	26.05	26.10	25.60	26.15	1,131,605	29,292,039	25.885	11.38	11.38	11.40	11.18	11.42	2,591,489	11.303	0.77%
2011-01-28	0	25.85	25.85	25.90	25.70	26.20	304,000	7,863,350	25.866	11.29	11.29	11.31	11.22	11.44	696,190	11.295	-0.58%
2011-01-27	0	26.00	26.00	26.20	25.75	26.20	1,257,082	32,684,362	26.000	11.35	11.35	11.44	11.24	11.44	2,878,844	11.353	0.00%
2011-01-26	0	26.00	25.80	26.00	25.65	26.10	751,271	19,392,301	25.813	11.35	11.27	11.35	11.20	11.40	1,720,486	11.271	0.58%
2011-01-25	0	25.85	25.80	25.85	25.70	25.95	466,000	12,066,850	25.895	11.29	11.27	11.29	11.22	11.33	1,067,187	11.307	-0.39%
2011-01-24	0	25.95	25.85	25.95	25.65	26.40	852,237	22,096,965	25.928	11.33	11.29	11.33	11.20	11.53	1,951,708	11.322	-0.38%
2011-01-21	0	26.05	26.00	26.05	25.80	26.35	961,435	25,014,345	26.018	11.38	11.35	11.38	11.27	11.51	2,201,782	11.361	-0.19%
2011-01-20	0	26.10	26.10	26.15	25.40	26.35	1,333,380	34,735,930	26.051	11.40	11.40	11.42	11.09	11.51	3,053,574	11.376	1.16%
2011-01-19	0	25.80	25.70	25.80	25.45	25.85	598,035	15,348,700	25.665	11.27	11.22	11.27	11.11	11.29	1,369,560	11.207	1.38%
2011-01-18	0	25.45	25.35	25.45	25.30	25.80	477,218	12,196,387	25.557	11.11	11.07	11.11	11.05	11.27	1,092,877	11.160	-0.97%
2011-01-17	0	25.70	25.70	25.75	24.90	25.80	883,245	22,606,945	25.595	11.22	11.22	11.24	10.87	11.27	2,022,719	11.177	3.01%
2011-01-14	0	24.95	24.95	25.05	24.85	25.45	1,406,000	35,147,236	24.998	10.89	10.89	10.94	10.85	11.11	3,219,881	10.916	-0.99%
2011-01-13	0	25.20	25.20	25.35	25.10	25.90	520,829	13,303,496	25.543	11.00	11.00	11.07	10.96	11.31	1,192,751	11.154	-1.56%
2011-01-12	0	25.60	25.55	25.70	25.40	25.75	912,029	23,309,060	25.557	11.18	11.16	11.22	11.09	11.24	2,088,638	11.160	0.79%
2011-01-11	0	25.40	25.20	25.40	24.85	25.50	934,000	23,514,600	25.176	11.09	11.00	11.09	10.85	11.13	2,138,953	10.994	1.80%
2011-01-10	0	24.95	24.90	24.95	24.85	25.50	547,238	13,756,536	25.138	10.89	10.87	10.89	10.85	11.13	1,253,230	10.977	-2.16%
2011-01-07	0	25.50	25.40	25.60	25.15	25.90	1,140,250	29,051,244	25.478	11.13	11.09	11.18	10.98	11.31	2,611,287	11.125	-1.35%
2011-01-06	0	25.85	25.80	25.85	25.40	25.90	1,354,700	34,659,420	25.585	11.29	11.27	11.29	11.09	11.31	3,102,399	11.172	0.98%
2011-01-05	0	25.60	25.50	25.60	24.90	25.60	1,544,661	38,911,525	25.191	11.18	11.13	11.18	10.87	11.18	3,537,428	11.000	1.19%
2011-01-04	0	25.30	25.20	25.30	24.25	25.40	2,415,640	60,526,393	25.056	11.05	11.00	11.05	10.59	11.09	5,532,057	10.941	3.69%
2011-01-03	0	24.40	24.35	24.40	24.15	24.65	732,001	17,934,974	24.501	10.65	10.63	10.65	10.55	10.76	1,676,356	10.699	1.04%
2010-12-31	0	24.15	24.15	24.20	24.05	24.45	463,928	11,232,332	24.211	10.55	10.55	10.57	10.50	10.68	1,062,442	10.572	0.00%
2010-12-30	0	24.15	24.15	24.30	23.75	24.45	1,042,102	25,282,308	24.261	10.55	10.55	10.61	10.37	10.68	2,386,518	10.594	0.62%
2010-12-29	0	24.00	24.00	24.05	23.50	24.25	1,509,000	36,139,950	23.950	10.48	10.48	10.50	10.26	10.59	3,455,761	10.458	1.48%
2010-12-28	0	23.65	23.65	23.70	23.40	23.85	622,001	14,701,073	23.635	10.33	10.33	10.35	10.22	10.41	1,424,445	10.321	0.42%
2010-12-24	0	23.55	23.55	23.65	23.45	24.00	377,000	8,922,200	23.666	10.28	10.28	10.33	10.24	10.48	863,368	10.334	0.00%
2010-12-23	0	23.55	23.55	23.65	23.50	23.85	539,367	12,754,750	23.648	10.28	10.28	10.33	10.26	10.41	1,235,204	10.326	-0.63%
2010-12-22	0	23.70	23.70	23.75	23.65	24.05	299,000	7,132,800	23.856	10.35	10.35	10.37	10.33	10.50	684,740	10.417	0.21%
2010-12-21	0	23.65	23.65	23.70	23.10	23.70	208,000	4,884,750	23.484	10.33	10.33	10.35	10.09	10.35	476,341	10.255	2.60%
2010-12-20	0	23.05	23.05	23.15	22.85	23.25	300,000	6,925,550	23.085	10.07	10.07	10.11	9.978	10.15	687,030	10.080	0.00%
2010-12-17	0	23.05	23.05	23.10	22.90	23.25	1,050,800	24,220,790	23.050	10.07	10.07	10.09	10.000	10.15	2,406,437	10.065	-0.65%
2010-12-16	0	23.20	23.20	23.25	23.15	24.00	719,738	16,830,747	23.385	10.13	10.13	10.15	10.11	10.48	1,648,272	10.211	-1.90%
2010-12-15	0	23.65	23.60	23.65	23.55	24.00	1,256,635	29,907,255	23.799	10.33	10.31	10.33	10.28	10.48	2,877,820	10.392	0.64%
2010-12-14	0	23.50	23.50	23.55	23.25	23.60	422,887	9,917,774	23.453	10.26	10.26	10.28	10.15	10.31	968,454	10.241	1.51%
2010-12-13	0	23.15	23.15	23.25	23.15	23.60	487,300	11,387,740	23.369	10.11	10.11	10.15	10.11	10.31	1,115,966	10.204	-0.43%
2010-12-10	0	23.25	23.20	23.25	22.90	23.35	496,000	11,463,900	23.113	10.15	10.13	10.15	10.000	10.20	1,135,890	10.092	1.31%
2010-12-09	0	22.95	22.95	23.05	22.90	23.60	457,000	10,591,975	23.177	10.02	10.02	10.07	10.000	10.31	1,046,576	10.121	-1.29%
2010-12-08	0	23.25	23.20	23.35	22.95	23.55	1,036,325	24,146,629	23.300	10.15	10.13	10.20	10.02	10.28	2,373,288	10.174	1.31%
2010-12-07	0	22.95	22.95	23.00	22.70	23.35	1,539,521	35,403,425	22.996	10.02	10.02	10.04	9.912	10.20	3,525,657	10.042	-0.65%
2010-12-06	0	23.10	23.10	23.15	23.05	24.10	1,094,404	25,873,459	23.642	10.09	10.09	10.11	10.07	10.52	2,506,295	10.323	-1.49%
2010-12-03	0	23.45	23.35	23.50	23.30	23.70	1,619,950	38,020,468	23.470	10.24	10.20	10.26	10.17	10.35	3,709,848	10.249	1.08%
2010-12-02	0	23.20	23.20	23.25	23.10	23.60	1,780,241	41,540,120	23.334	10.13	10.13	10.15	10.09	10.31	4,076,930	10.189	0.65%
2010-12-01	0	23.05	23.05	23.10	22.35	23.30	1,981,504	45,367,229	22.895	10.07	10.07	10.09	9.759	10.17	4,537,842	9.9975	2.44%
2010-11-30	0	22.50	22.50	22.55	22.40	23.10	1,255,700	28,301,561	22.538	9.825	9.825	9.847	9.781	10.09	2,875,679	9.8417	-1.75%
2010-11-29	0	22.90	22.80	22.90	22.60	22.95	1,419,000	32,282,232	22.750	10.000	9.956	10.000	9.869	10.02	3,249,652	9.9341	-0.65%
2010-11-26	0	23.05	23.00	23.05	22.70	23.10	1,118,000	25,647,210	22.940	10.07	10.04	10.07	9.912	10.09	2,560,332	10.017	1.10%
2010-11-25	0	22.80	22.80	22.90	22.45	23.10	1,418,271	32,216,518	22.715	9.956	9.956	10.000	9.803	10.09	3,247,983	9.9189	-1.08%
2010-11-24	0	23.05	22.95	23.10	22.95	23.25	812,000	18,697,625	23.027	10.07	10.02	10.09	10.02	10.15	1,859,561	10.055	0.00%
2010-11-23	0	23.05	23.05	23.10	22.75	23.80	1,894,000	43,674,714	23.060	10.07	10.07	10.09	9.934	10.39	4,337,450	10.069	-2.54%
2010-11-22	0	23.65	23.65	23.70	23.35	24.00	1,310,000	31,023,650	23.682	10.33	10.33	10.35	10.20	10.48	3,000,031	10.341	-3.07%
2010-11-19	0	24.40	24.35	24.50	24.20	24.90	1,304,000	31,913,000	24.473	10.65	10.63	10.70	10.57	10.87	2,986,291	10.687	-0.81%
2010-11-18	0	24.60	24.60	24.65	24.25	25.10	1,020,091	25,129,669	24.635	10.74	10.74	10.76	10.59	10.96	2,336,110	10.757	0.41%
2010-11-17	0	24.50	24.45	24.60	24.30	24.85	875,357	21,436,739	24.489	10.70	10.68	10.74	10.61	10.85	2,004,655	10.693	-1.61%
2010-11-16	0	24.90	24.85	24.90	24.85	25.30	648,000	16,211,586	25.018	10.87	10.85	10.87	10.85	11.05	1,483,985	10.924	-0.99%
2010-11-15	0	25.15	25.10	25.20	24.70	25.50	1,635,000	40,994,025	25.073	10.98	10.96	11.00	10.79	11.13	3,744,314	10.948	0.00%
2010-11-12	0	25.15	25.10	25.15	25.05	26.00	1,157,044	29,384,935	25.397	10.98	10.96	10.98	10.94	11.35	2,649,747	11.090	-3.27%
2010-11-11	0	26.00	26.00	26.05	26.00	26.70	1,162,721	30,490,422	26.223	11.35	11.35	11.38	11.35	11.66	2,662,747	11.451	-2.07%
2010-11-10	0	26.55	26.40	26.55	25.90	26.65	1,869,030	49,293,332	26.374	11.59	11.53	11.59	11.31	11.64	4,280,266	11.516	1.34%
2010-11-09	0	26.20	26.15	26.20	25.50	26.45	2,461,092	64,393,162	26.164	11.44	11.42	11.44	11.13	11.55	5,636,147	11.425	2.34%
2010-11-08	0	25.60	25.55	25.60	24.70	25.70	2,358,923	59,701,952	25.309	11.18	11.16	11.18	10.79	11.22	5,402,170	11.051	4.07%
2010-11-05	0	24.60	24.55	24.60	24.50	25.20	2,215,435	55,015,827	24.833	10.74	10.72	10.74	10.70	11.00	5,073,568	10.844	0.82%
2010-11-04	0	24.40	24.35	24.40	23.95	24.55	1,251,386	30,364,473	24.265	10.65	10.63	10.65	10.46	10.72	2,865,799	10.595	2.31%
2010-11-03	0	23.85	23.85	24.00	23.70	24.30	1,129,406	27,097,426	23.993	10.41	10.41	10.48	10.35	10.61	2,586,453	10.477	0.85%
2010-11-02	0	23.65	23.65	23.70	23.20	23.65	501,164	11,791,833	23.529	10.33	10.33	10.35	10.13	10.33	1,147,716	10.274	2.16%
2010-11-01	0	23.15	23.15	23.30	23.05	23.60	866,105	20,219,703	23.346	10.11	10.11	10.17	10.07	10.31	1,983,467	10.194	-0.22%
2010-10-29	0	23.20	23.10	23.20	23.10	23.95	854,000	19,872,550	23.270	10.13	10.09	10.13	10.09	10.46	1,955,745	10.161	-0.43%
2010-10-28	0	23.30	23.30	23.45	23.10	23.60	1,254,006	29,238,029	23.316	10.17	10.17	10.24	10.09	10.31	2,871,799	10.181	-0.64%
2010-10-27	0	23.45	23.40	23.70	23.45	24.10	1,011,105	24,050,918	23.787	10.24	10.22	10.35	10.24	10.52	2,315,532	10.387	-3.50%
2010-10-26	0	24.30	24.15	24.45	24.00	24.60	1,310,985	31,876,490	24.315	10.61	10.55	10.68	10.48	10.74	3,002,287	10.617	1.46%
2010-10-25	0	23.95	23.85	24.15	23.85	24.30	840,388	20,147,196	23.974	10.46	10.41	10.55	10.41	10.61	1,924,573	10.468	-0.21%
2010-10-22	0	24.00	24.00	24.05	23.65	24.40	945,026	22,662,991	23.981	10.48	10.48	10.50	10.33	10.65	2,164,204	10.472	0.21%
2010-10-21	0	23.95	23.95	24.00	23.90	24.50	373,000	8,971,750	24.053	10.46	10.46	10.48	10.44	10.70	854,207	10.503	-0.83%
2010-10-20	0	24.15	24.15	24.35	23.10	24.50	820,217	19,778,600	24.114	10.55	10.55	10.63	10.09	10.70	1,878,379	10.530	-0.21%
2010-10-19	0	24.20	24.25	24.30	24.10	24.40	483,298	11,697,952	24.204	10.57	10.59	10.61	10.52	10.65	1,106,801	10.569	-0.82%
2010-10-18	0	24.40	24.40	24.50	24.40	24.75	292,072	7,156,289	24.502	10.65	10.65	10.70	10.65	10.81	668,874	10.699	-1.61%
2010-10-15	0	24.80	24.75	24.90	24.70	25.35	313,000	7,802,050	24.927	10.83	10.81	10.87	10.79	11.07	716,801	10.885	-0.80%
2010-10-14	0	25.00	25.00	25.25	24.90	25.65	1,422,523	35,915,862	25.248	10.92	10.92	11.03	10.87	11.20	3,257,720	11.025	1.83%
2010-10-13	0	24.55	24.55	24.70	24.25	24.75	649,017	15,944,837	24.568	10.72	10.72	10.79	10.59	10.81	1,486,314	10.728	0.61%
2010-10-12	0	24.40	24.35	24.50	24.25	24.65	612,543	14,951,916	24.410	10.65	10.63	10.70	10.59	10.76	1,402,785	10.659	0.21%
2010-10-11	0	24.35	24.30	24.50	24.35	24.70	329,930	8,075,537	24.477	10.63	10.61	10.70	10.63	10.79	755,573	10.688	-0.81%
2010-10-08	0	24.55	24.50	24.60	24.40	24.80	609,667	14,995,340	24.596	10.72	10.70	10.74	10.65	10.83	1,396,198	10.740	0.20%
2010-10-07	0	24.50	24.35	24.50	24.10	24.50	501,000	12,186,150	24.324	10.70	10.63	10.70	10.52	10.70	1,147,340	10.621	0.00%
2010-10-06	0	24.50	24.45	24.50	24.25	24.80	482,587	11,744,550	24.337	10.70	10.68	10.70	10.59	10.83	1,105,173	10.627	1.66%
2010-10-05	0	24.10	24.15	24.35	23.90	24.60	806,486	19,562,914	24.257	10.52	10.55	10.63	10.44	10.74	1,846,934	10.592	-1.83%
2010-10-04	0	24.55	24.40	24.45	24.40	25.00	1,928,292	47,604,162	24.687	10.72	10.65	10.68	10.65	10.92	4,415,982	10.780	3.59%
2010-09-30	0	23.70	23.60	23.85	23.35	23.90	1,244,136	29,423,162	23.649	10.35	10.31	10.41	10.20	10.44	2,849,196	10.327	-0.04%
2010-09-29	0	23.90	23.85	23.90	23.75	24.00	1,287,000	30,646,750	23.813	10.35	10.33	10.35	10.29	10.40	2,970,977	10.315	1.27%
2010-09-28	0	23.60	23.55	23.65	23.55	23.95	1,763,934	42,190,950	23.919	10.22	10.20	10.24	10.20	10.37	4,071,957	10.361	-1.05%
2010-09-27	0	23.85	23.85	24.00	23.55	24.25	1,186,156	28,213,819	23.786	10.33	10.33	10.40	10.20	10.50	2,738,184	10.304	1.92%
2010-09-24	0	23.40	23.30	23.45	23.00	23.50	497,521	11,610,685	23.337	10.14	10.09	10.16	9.963	10.18	1,148,503	10.109	0.86%
2010-09-22	0	23.20	23.10	23.35	23.05	23.60	646,093	15,110,314	23.387	10.05	10.01	10.12	9.985	10.22	1,491,475	10.131	-0.22%
2010-09-21	0	23.25	23.20	23.40	23.00	23.50	421,763	9,810,638	23.261	10.07	10.05	10.14	9.963	10.18	973,620	10.076	0.65%
2010-09-20	0	23.10	23.10	23.15	22.80	23.25	1,260,432	29,110,450	23.096	10.01	10.01	10.03	9.877	10.07	2,909,647	10.005	1.54%
2010-09-17	0	22.75	22.70	22.80	22.60	23.05	382,283	8,733,946	22.847	9.855	9.833	9.877	9.790	9.985	882,482	9.8970	0.22%
2010-09-16	0	22.70	22.65	22.70	22.55	23.00	737,124	16,791,409	22.780	9.833	9.812	9.833	9.768	9.963	1,701,615	9.8679	0.67%
2010-09-15	0	22.55	22.55	22.65	22.45	22.80	752,000	16,988,500	22.591	9.768	9.768	9.812	9.725	9.877	1,735,956	9.7863	0.45%
2010-09-14	0	22.45	22.50	22.55	22.45	22.60	130,800	2,944,280	22.510	9.725	9.747	9.768	9.725	9.790	301,945	9.7510	-0.44%
2010-09-13	0	22.55	22.50	22.55	22.15	22.65	478,985	10,735,870	22.414	9.768	9.747	9.768	9.595	9.812	1,105,714	9.7094	1.58%
2010-09-10	0	22.20	22.20	22.25	21.90	22.35	556,097	12,301,398	22.121	9.617	9.617	9.638	9.487	9.682	1,283,723	9.5826	0.68%
2010-09-09	0	22.05	21.95	22.10	21.85	22.25	480,218	10,563,195	21.997	9.552	9.509	9.574	9.465	9.638	1,108,560	9.5288	-0.23%
2010-09-08	0	22.10	22.05	22.20	21.70	22.70	836,000	18,623,450	22.277	9.574	9.552	9.617	9.400	9.833	1,929,866	9.6501	-0.23%
2010-09-07	0	22.15	22.05	22.15	21.80	22.30	845,896	18,729,022	22.141	9.595	9.552	9.595	9.444	9.660	1,952,710	9.5913	1.61%
2010-09-06	0	21.80	21.70	21.80	21.25	21.80	954,020	20,536,603	21.526	9.444	9.400	9.444	9.205	9.444	2,202,309	9.3250	2.83%
2010-09-03	0	21.20	21.15	21.20	21.10	21.35	379,354	8,043,591	21.203	9.184	9.162	9.184	9.140	9.249	875,720	9.1851	-0.24%
2010-09-02	0	21.25	21.15	21.20	21.15	21.45	327,384	6,944,628	21.212	9.205	9.162	9.184	9.162	9.292	755,750	9.1891	0.00%
2010-09-01	0	21.25	21.20	21.25	20.80	21.40	383,008	8,119,479	21.199	9.205	9.184	9.205	9.010	9.270	884,156	9.1833	0.47%
2010-08-31	0	21.15	21.15	21.20	20.65	21.30	833,000	17,580,700	21.105	9.162	9.162	9.184	8.945	9.227	1,922,940	9.1426	0.71%
2010-08-30	0	21.00	20.95	21.00	20.65	21.25	1,029,000	21,654,600	21.044	9.097	9.075	9.097	8.945	9.205	2,375,397	9.1162	1.69%
2010-08-27	0	20.65	20.65	20.85	20.45	21.00	683,000	14,222,500	20.824	8.945	8.945	9.032	8.859	9.097	1,576,673	9.0206	0.73%
2010-08-26	0	20.50	20.50	20.60	20.35	20.60	938,000	19,212,900	20.483	8.880	8.880	8.924	8.815	8.924	2,165,328	8.8730	-0.97%
2010-08-25	0	20.70	20.70	20.75	20.35	20.75	765,313	15,753,868	20.585	8.967	8.967	8.989	8.815	8.989	1,766,688	8.9172	-0.96%
2010-08-24	0	20.90	20.85	20.95	20.40	21.00	1,083,102	22,598,961	20.865	9.054	9.032	9.075	8.837	9.097	2,500,289	9.0385	2.20%
2010-08-23	0	20.45	20.45	20.60	20.10	20.60	451,150	9,179,938	20.348	8.859	8.859	8.924	8.707	8.924	1,041,458	8.8145	0.00%
2010-08-20	0	20.45	20.40	20.45	20.40	21.25	306,850	6,392,753	20.833	8.859	8.837	8.859	8.837	9.205	708,348	9.0249	-1.68%
2010-08-19	0	20.80	20.75	21.15	20.75	21.10	420,214	8,785,151	20.906	9.010	8.989	9.162	8.989	9.140	970,044	9.0564	0.24%
2010-08-18	0	20.75	20.70	20.75	20.65	21.30	200,967	4,204,817	20.923	8.989	8.967	8.989	8.945	9.227	463,923	9.0636	-1.66%
2010-08-17	0	21.10	21.05	21.15	20.55	21.25	497,313	10,381,738	20.876	9.140	9.119	9.162	8.902	9.205	1,148,023	9.0431	1.69%
2010-08-16	0	20.75	20.70	20.75	20.50	21.00	572,017	11,858,648	20.731	8.989	8.967	8.989	8.880	9.097	1,320,474	8.9806	-1.89%
2010-08-13	0	21.15	21.15	21.20	20.90	21.35	247,880	5,244,230	21.156	9.162	9.162	9.184	9.054	9.249	572,219	9.1647	0.71%
2010-08-12	0	21.00	21.00	21.15	20.90	21.20	401,600	8,440,100	21.016	9.097	9.097	9.162	9.054	9.184	927,074	9.1040	-1.41%
2010-08-11	0	21.30	21.25	21.35	21.10	21.50	507,000	10,797,085	21.296	9.227	9.205	9.249	9.140	9.314	1,170,385	9.2252	-0.47%
2010-08-10	0	21.40	21.20	21.40	21.00	21.55	684,509	14,609,498	21.343	9.270	9.184	9.270	9.097	9.335	1,580,156	9.2456	0.23%
2010-08-09	0	21.35	21.25	21.35	20.85	21.40	439,600	9,350,130	21.270	9.249	9.205	9.249	9.032	9.270	1,014,795	9.2138	2.15%
2010-08-06	0	20.90	20.90	21.05	20.65	21.05	735,426	15,336,942	20.855	9.054	9.054	9.119	8.945	9.119	1,697,695	9.0340	-0.95%
2010-08-05	0	21.10	21.05	21.15	21.00	21.70	1,300,043	27,725,225	21.326	9.140	9.119	9.162	9.097	9.400	3,001,087	9.2384	-0.24%
2010-08-04	0	21.15	21.15	21.30	20.40	21.25	2,676,689	56,020,988	20.929	9.162	9.162	9.227	8.837	9.205	6,179,008	9.0663	3.17%
2010-08-03	0	20.50	20.50	20.60	20.40	20.70	531,700	10,938,790	20.573	8.880	8.880	8.924	8.837	8.967	1,227,404	8.9121	-0.24%
2010-08-02	0	20.55	20.40	20.60	20.35	20.60	805,000	16,446,150	20.430	8.902	8.837	8.924	8.815	8.924	1,858,304	8.8501	1.73%
2010-07-30	0	20.20	20.20	20.30	20.15	20.40	531,025	10,737,000	20.219	8.750	8.750	8.794	8.729	8.837	1,225,846	8.7589	-1.22%
2010-07-29	0	20.45	20.45	20.55	20.40	20.75	793,196	16,259,329	20.499	8.859	8.859	8.902	8.837	8.989	1,831,055	8.8798	-1.21%
2010-07-28	0	20.70	20.70	20.80	20.55	20.95	534,783	11,097,823	20.752	8.967	8.967	9.010	8.902	9.075	1,234,521	8.9896	0.00%
2010-07-27	0	20.70	20.65	20.75	20.55	20.80	337,932	6,987,423	20.677	8.967	8.945	8.989	8.902	9.010	780,100	8.9571	1.22%
2010-07-26	0	20.45	20.50	20.55	20.20	20.50	468,000	9,554,550	20.416	8.859	8.880	8.902	8.750	8.880	1,080,355	8.8439	0.74%
2010-07-23	0	20.30	20.25	20.35	20.10	20.45	857,897	17,398,100	20.280	8.794	8.772	8.815	8.707	8.859	1,980,414	8.7851	0.74%
2010-07-22	0	20.15	20.00	20.10	19.80	20.30	1,984,000	39,705,215	20.013	8.729	8.664	8.707	8.577	8.794	4,579,968	8.6693	1.36%
2010-07-21	0	19.88	19.86	19.98	19.88	20.05	923,041	18,437,879	19.975	8.612	8.603	8.655	8.612	8.685	2,130,796	8.6530	-0.85%
2010-07-20	0	20.05	19.88	20.10	19.82	20.20	839,386	16,826,859	20.047	8.685	8.612	8.707	8.586	8.750	1,937,682	8.6840	-0.50%
2010-07-19	0	20.15	20.10	20.20	19.72	20.40	594,000	11,903,230	20.039	8.729	8.707	8.750	8.543	8.837	1,371,220	8.6808	0.00%
2010-07-16	0	20.15	19.98	20.30	19.80	20.30	622,009	12,483,978	20.070	8.729	8.655	8.794	8.577	8.794	1,435,878	8.6943	0.50%
2010-07-15	0	20.05	20.00	20.05	19.90	20.40	244,000	4,894,490	20.059	8.685	8.664	8.685	8.620	8.837	563,262	8.6895	-1.96%
2010-07-14	0	20.45	20.25	20.50	20.20	20.65	157,103	3,199,641	20.367	8.859	8.772	8.880	8.750	8.945	362,665	8.8226	1.24%
2010-07-13	0	20.20	20.15	20.20	19.76	20.25	551,176	11,051,908	20.052	8.750	8.729	8.750	8.560	8.772	1,272,363	8.6861	1.51%
2010-07-12	0	19.90	19.84	19.90	19.84	20.25	355,766	7,123,716	20.024	8.620	8.595	8.620	8.595	8.772	821,269	8.6740	-0.50%
2010-07-09	0	20.00	19.98	20.15	19.98	20.30	702,000	14,073,255	20.047	8.664	8.655	8.729	8.655	8.794	1,620,533	8.6843	1.01%
2010-07-08	0	19.80	19.78	19.90	19.76	20.35	264,000	5,282,030	20.008	8.577	8.569	8.620	8.560	8.815	609,431	8.6671	-0.70%
2010-07-07	0	19.94	19.76	19.94	19.62	20.00	155,000	3,068,765	19.798	8.638	8.560	8.638	8.499	8.664	357,810	8.5765	-0.30%
2010-07-06	0	20.00	19.86	20.00	19.80	20.05	117,000	2,327,130	19.890	8.664	8.603	8.664	8.577	8.685	270,089	8.6162	0.00%
2010-07-05	0	20.00	20.00	20.05	19.78	20.30	338,000	6,831,657	20.212	8.664	8.664	8.685	8.569	8.794	780,257	8.7557	-2.44%
2010-07-02	0	20.50	20.20	20.50	19.88	20.90	649,300	13,314,613	20.506	8.880	8.750	8.880	8.612	9.054	1,498,878	8.8831	2.71%
2010-06-30	0	19.96	19.76	19.96	19.40	19.98	730,547	14,347,599	19.640	8.646	8.560	8.646	8.404	8.655	1,686,433	8.5077	-0.70%
2010-06-29	0	20.10	20.10	20.25	19.90	20.95	289,000	5,846,720	20.231	8.707	8.707	8.772	8.620	9.075	667,143	8.7638	-3.13%
2010-06-28	0	20.75	20.65	20.75	20.60	20.95	348,853	7,233,230	20.734	8.989	8.945	8.989	8.924	9.075	805,310	8.9819	0.24%
2010-06-25	0	20.70	20.65	20.85	20.65	21.15	486,582	10,130,331	20.819	8.967	8.945	9.032	8.945	9.162	1,123,251	9.0188	-1.43%
2010-06-24	0	21.00	20.95	21.00	20.60	21.30	960,704	20,111,422	20.934	9.097	9.075	9.097	8.924	9.227	2,217,739	9.0684	-0.47%
2010-06-23	0	21.10	21.10	21.15	20.60	21.20	133,754	2,804,559	20.968	9.140	9.140	9.162	8.924	9.184	308,765	9.0832	-1.17%
2010-06-22	0	21.35	21.10	21.40	21.00	21.45	780,439	16,547,146	21.202	9.249	9.140	9.270	9.097	9.292	1,801,606	9.1847	-0.70%
2010-06-21	0	21.50	21.35	21.50	21.05	21.50	168,305	3,605,475	21.422	9.314	9.249	9.314	9.119	9.314	388,524	9.2799	0.94%
2010-06-18	0	21.30	21.05	21.45	21.00	21.50	339,244	7,235,689	21.329	9.227	9.119	9.292	9.097	9.314	783,128	9.2395	0.47%
2010-06-17	0	21.20	21.20	21.30	20.60	21.30	573,439	12,014,520	20.952	9.184	9.184	9.227	8.924	9.227	1,323,756	9.0761	2.91%
2010-06-15	0	20.60	20.55	20.60	20.15	20.95	522,000	10,633,100	20.370	8.924	8.902	8.924	8.729	9.075	1,205,012	8.8241	-1.44%
2010-06-14	0	20.90	20.80	20.90	20.25	20.95	536,158	11,087,006	20.679	9.054	9.010	9.054	8.772	9.075	1,237,695	8.9578	2.96%
2010-06-11	0	20.30	20.05	20.30	19.96	20.35	466,039	9,390,365	20.149	8.794	8.685	8.794	8.646	8.815	1,075,829	8.7285	1.50%
2010-06-10	0	20.00	19.84	20.30	19.64	20.30	354,000	7,016,140	19.820	8.664	8.595	8.794	8.508	8.794	817,192	8.5857	0.10%
2010-06-09	0	19.98	19.96	19.98	19.96	20.55	969,543	19,440,099	20.051	8.655	8.646	8.655	8.646	8.902	2,238,143	8.6858	-2.54%
2010-06-08	0	20.50	20.30	20.60	19.74	20.75	919,720	18,421,854	20.030	8.880	8.794	8.924	8.551	8.989	2,123,129	8.6767	2.50%
2010-06-07	0	20.00	19.98	20.00	19.70	20.30	671,000	13,395,958	19.964	8.664	8.655	8.664	8.534	8.794	1,548,971	8.6483	-0.74%
2010-06-04	0	20.15	20.15	20.20	19.76	20.30	483,051	9,676,527	20.032	8.729	8.729	8.750	8.560	8.794	1,115,100	8.6777	2.18%
2010-06-03	0	19.72	19.50	19.72	19.48	19.76	909,460	17,917,721	19.701	8.543	8.447	8.543	8.439	8.560	2,099,445	8.5345	2.49%
2010-06-02	0	19.24	19.20	19.28	18.74	19.48	527,517	10,096,481	19.140	8.335	8.317	8.352	8.118	8.439	1,217,748	8.2911	2.45%
2010-06-01	0	18.78	18.74	18.78	18.40	18.98	310,000	5,819,223	18.772	8.135	8.118	8.135	7.971	8.222	715,620	8.1317	0.75%
2010-05-31	0	18.64	18.64	18.72	18.62	18.90	430,098	8,053,213	18.724	8.075	8.075	8.109	8.066	8.187	992,860	8.1111	-0.64%
2010-05-28	0	18.76	18.76	18.90	18.20	18.96	1,074,412	19,767,173	18.398	8.127	8.127	8.187	7.884	8.213	2,480,228	7.9699	4.11%
2010-05-27	0	18.02	18.14	18.18	17.70	18.24	1,243,000	22,379,771	18.005	7.806	7.858	7.875	7.667	7.901	2,869,406	7.7994	-0.44%
2010-05-26	0	18.10	18.02	18.10	17.30	18.30	1,050,311	18,999,220	18.089	7.841	7.806	7.841	7.494	7.927	2,424,592	7.8360	0.00%
2010-05-25	0	18.10	18.00	18.10	18.00	18.56	781,583	14,263,015	18.249	7.841	7.797	7.841	7.797	8.040	1,804,247	7.9052	-3.83%
2010-05-24	0	18.82	18.82	18.90	18.58	19.00	1,319,709	24,939,900	18.898	8.153	8.153	8.187	8.049	8.231	3,046,485	8.1865	-0.42%
2010-05-20	0	18.90	18.76	19.20	18.50	20.50	1,277,000	24,353,900	19.071	8.187	8.127	8.317	8.014	8.880	2,947,893	8.2615	-0.32%
2010-05-19	0	18.96	18.96	19.18	18.96	19.56	554,410	10,657,026	19.222	8.213	8.213	8.309	8.213	8.473	1,279,829	8.3269	-3.66%
2010-05-18	0	19.68	19.66	19.68	19.52	20.10	598,572	11,763,131	19.652	8.525	8.517	8.525	8.456	8.707	1,381,775	8.5131	-1.30%
2010-05-17	0	19.94	19.92	20.10	19.92	20.50	407,983	8,195,264	20.087	8.638	8.629	8.707	8.629	8.880	941,809	8.7016	-2.01%
2010-05-14	0	20.35	20.30	20.40	20.35	20.75	469,082	9,623,603	20.516	8.815	8.794	8.837	8.815	8.989	1,082,853	8.8873	-2.16%
2010-05-13	0	20.80	20.70	20.80	20.25	20.95	809,740	16,766,545	20.706	9.010	8.967	9.010	8.772	9.075	1,869,246	8.9697	2.46%
2010-05-12	0	20.30	20.15	20.45	20.00	20.55	1,466,420	29,630,814	20.206	8.794	8.729	8.859	8.664	8.902	3,385,160	8.7532	-2.40%
2010-05-11	0	20.80	20.80	20.90	20.65	21.00	311,000	6,475,550	20.822	9.010	9.010	9.054	8.945	9.097	717,929	9.0198	-0.24%
2010-05-10	0	20.85	20.80	20.85	20.40	20.95	420,383	8,720,749	20.745	9.032	9.010	9.032	8.837	9.075	970,434	8.9864	1.21%
2010-05-07	0	20.60	20.65	20.90	20.50	21.50	687,378	14,308,046	20.815	8.924	8.945	9.054	8.880	9.314	1,586,779	9.0170	-2.14%
2010-05-06	0	21.05	21.00	21.65	20.35	21.65	816,103	17,199,736	21.075	9.119	9.097	9.379	8.815	9.379	1,883,934	9.1297	-2.77%
2010-05-05	0	21.65	21.65	21.75	21.05	21.85	1,453,505	31,583,709	21.729	9.379	9.379	9.422	9.119	9.465	3,355,346	9.4130	1.17%
2010-05-04	0	21.75	21.70	21.90	21.70	22.20	796,772	17,432,096	21.878	9.270	9.249	9.334	9.249	9.462	1,869,392	9.3250	-0.46%
2010-05-03	0	21.85	21.80	22.00	21.60	22.00	287,000	6,255,350	21.796	9.313	9.292	9.377	9.206	9.377	673,361	9.2897	-0.68%
2010-04-30	0	22.00	22.00	22.15	21.95	22.25	175,000	3,859,650	22.055	9.377	9.377	9.441	9.356	9.483	410,586	9.4003	-0.68%
2010-04-29	0	22.15	21.95	22.15	21.45	22.40	483,227	10,571,369	21.877	9.441	9.356	9.441	9.142	9.547	1,133,750	9.3242	-0.89%
2010-04-28	0	22.35	22.35	22.40	22.15	22.40	362,788	8,100,057	22.327	9.526	9.526	9.547	9.441	9.547	851,176	9.5163	-1.11%
2010-04-27	0	22.60	22.55	22.60	22.20	22.75	314,000	7,090,050	22.580	9.633	9.611	9.633	9.462	9.697	736,709	9.6239	0.22%
2010-04-26	0	22.55	22.50	22.55	22.40	22.80	139,320	3,134,664	22.500	9.611	9.590	9.611	9.547	9.718	326,874	9.5898	1.12%
2010-04-23	0	22.30	22.00	22.35	22.05	22.35	267,292	5,959,747	22.297	9.505	9.377	9.526	9.398	9.526	627,122	9.5033	-0.45%
2010-04-22	0	22.40	22.30	22.50	21.95	22.50	619,096	13,823,667	22.329	9.547	9.505	9.590	9.356	9.590	1,452,527	9.5170	-0.44%
2010-04-21	0	22.50	22.35	22.50	22.00	22.75	747,888	16,698,864	22.328	9.590	9.526	9.590	9.377	9.697	1,754,700	9.5166	1.12%
2010-04-20	0	22.25	22.05	22.25	21.90	22.45	835,933	18,465,644	22.090	9.483	9.398	9.483	9.334	9.569	1,961,272	9.4151	0.68%
2010-04-19	0	22.10	22.05	22.10	21.85	22.50	542,000	11,993,500	22.128	9.419	9.398	9.419	9.313	9.590	1,271,644	9.4315	-1.78%
2010-04-16	0	22.50	22.40	22.50	22.25	22.80	516,601	11,614,966	22.483	9.590	9.547	9.590	9.483	9.718	1,212,053	9.5829	0.67%
2010-04-15	0	22.35	22.30	22.40	22.10	22.60	615,616	13,814,598	22.440	9.526	9.505	9.547	9.419	9.633	1,444,362	9.5645	0.90%
2010-04-14	0	22.15	22.05	22.15	21.85	22.30	193,000	4,266,250	22.105	9.441	9.398	9.441	9.313	9.505	452,818	9.4216	0.23%
2010-04-13	0	22.10	21.95	22.00	21.75	22.30	373,000	8,246,557	22.109	9.419	9.356	9.377	9.270	9.505	875,135	9.4232	1.38%
2010-04-12	0	21.80	21.75	21.80	21.55	22.05	441,049	9,638,918	21.855	9.292	9.270	9.292	9.185	9.398	1,034,792	9.3148	-0.91%
2010-04-09	0	22.00	22.00	22.05	21.85	22.40	687,250	15,208,438	22.129	9.377	9.377	9.398	9.313	9.547	1,612,431	9.4320	-1.57%
2010-04-08	0	22.35	22.20	22.50	21.85	22.50	504,261	11,196,676	22.204	9.526	9.462	9.590	9.313	9.590	1,183,101	9.4638	1.59%
2010-04-07	0	22.00	22.00	22.15	22.00	22.85	1,169,406	26,265,100	22.460	9.377	9.377	9.441	9.377	9.739	2,743,668	9.5730	0.00%
2010-04-01	0	22.00	21.90	22.15	21.75	22.10	629,700	13,838,490	21.976	9.377	9.334	9.441	9.270	9.419	1,477,406	9.3667	0.92%
2010-03-31	0	21.80	21.70	21.95	21.10	21.95	1,363,000	29,713,963	21.800	9.292	9.249	9.356	8.993	9.356	3,197,880	9.2918	1.87%
2010-03-30	0	21.40	21.30	21.40	21.15	21.50	452,000	9,660,550	21.373	9.121	9.078	9.121	9.015	9.164	1,060,485	9.1096	0.23%
2010-03-29	0	21.35	21.20	21.35	21.20	21.45	700,694	14,951,043	21.337	9.100	9.036	9.100	9.036	9.142	1,643,973	9.0945	0.71%
2010-03-26	0	21.20	21.10	21.20	20.90	21.20	268,622	5,660,535	21.072	9.036	8.993	9.036	8.908	9.036	630,243	8.9815	1.44%
2010-03-25	0	20.90	20.90	21.05	20.50	21.05	949,051	19,823,299	20.887	8.908	8.908	8.972	8.738	8.972	2,226,670	8.9027	1.21%
2010-03-24	0	20.65	20.65	20.70	20.55	20.95	668,019	13,849,988	20.733	8.801	8.801	8.823	8.759	8.929	1,567,311	8.8368	-0.96%
2010-03-23	0	20.85	20.85	20.95	20.70	21.05	976,159	20,301,453	20.797	8.887	8.887	8.929	8.823	8.972	2,290,271	8.8642	0.72%
2010-03-22	0	20.70	20.70	20.75	20.40	20.90	1,353,000	28,062,916	20.741	8.823	8.823	8.844	8.695	8.908	3,174,418	8.8403	1.47%
2010-03-19	0	20.40	20.30	20.50	20.20	21.55	3,358,000	70,341,125	20.947	8.695	8.652	8.738	8.610	9.185	7,878,563	8.9282	-6.42%
2010-03-18	0	21.80	21.75	21.90	21.50	22.40	1,109,000	24,319,750	21.929	9.292	9.270	9.334	9.164	9.547	2,601,943	9.3468	-3.11%
2010-03-17	0	22.50	22.35	22.50	22.30	23.10	555,062	12,523,145	22.562	9.590	9.526	9.590	9.505	9.846	1,302,290	9.6162	1.35%
2010-03-16	0	22.20	22.20	22.30	22.15	22.60	170,703	3,815,257	22.350	9.462	9.462	9.505	9.441	9.633	400,505	9.5261	-1.77%
2010-03-15	0	22.60	22.50	22.60	22.00	22.60	359,194	8,030,511	22.357	9.633	9.590	9.633	9.377	9.633	842,743	9.5290	1.35%
2010-03-12	0	22.30	22.30	22.35	22.10	22.70	412,092	9,181,510	22.280	9.505	9.505	9.526	9.419	9.675	966,853	9.4963	-1.98%
2010-03-11	0	22.75	22.70	22.75	22.40	22.80	380,186	8,632,539	22.706	9.697	9.675	9.697	9.547	9.718	891,995	9.6778	0.00%
2010-03-10	0	22.75	22.65	22.80	22.40	22.90	542,890	12,339,616	22.729	9.697	9.654	9.718	9.547	9.760	1,273,732	9.6878	-0.22%
2010-03-09	0	22.80	22.65	22.85	22.40	22.85	529,681	12,009,794	22.674	9.718	9.654	9.739	9.547	9.739	1,242,741	9.6640	0.88%
2010-03-08	0	22.60	22.60	22.75	22.20	22.90	710,792	16,014,517	22.531	9.633	9.633	9.697	9.462	9.760	1,667,665	9.6030	3.43%
2010-03-05	0	21.85	21.85	21.95	21.80	22.90	804,146	18,039,175	22.433	9.313	9.313	9.356	9.292	9.760	1,886,693	9.5613	-4.17%
2010-03-04	0	22.80	22.70	22.80	22.55	23.00	639,033	14,528,951	22.736	9.718	9.675	9.718	9.611	9.803	1,499,304	9.6905	-0.87%
2010-03-03	0	23.00	22.90	23.00	22.55	23.00	444,481	10,115,838	22.759	9.803	9.760	9.803	9.611	9.803	1,042,844	9.7002	2.22%
2010-03-02	0	22.50	22.40	22.60	22.45	23.50	1,188,974	27,174,488	22.855	9.590	9.547	9.633	9.569	10.02	2,789,579	9.7414	1.35%
2010-03-01	0	22.20	22.15	22.20	21.80	23.00	482,792	10,743,791	22.253	9.462	9.441	9.462	9.292	9.803	1,132,730	9.4849	1.60%
2010-02-26	0	21.85	21.75	21.90	21.00	21.90	1,517,175	32,516,899	21.433	9.313	9.270	9.334	8.951	9.334	3,559,606	9.1350	1.86%
2010-02-25	0	21.45	21.25	21.45	20.40	21.45	2,781,380	58,154,225	20.908	9.142	9.057	9.142	8.695	9.142	6,525,693	8.9116	6.19%
2010-02-24	0	20.20	20.00	20.20	19.94	20.25	696,559	13,984,329	20.076	8.610	8.524	8.610	8.499	8.631	1,634,271	8.5569	-0.74%
2010-02-23	0	20.35	20.20	20.35	20.10	20.45	843,150	17,085,519	20.264	8.674	8.610	8.674	8.567	8.716	1,978,204	8.6369	-1.21%
2010-02-22	0	20.60	20.55	20.60	20.50	20.85	380,000	7,822,234	20.585	8.780	8.759	8.780	8.738	8.887	891,559	8.7737	0.49%
2010-02-19	0	20.50	20.45	20.50	20.25	21.15	705,000	14,516,022	20.590	8.738	8.716	8.738	8.631	9.015	1,654,076	8.7759	-2.15%
2010-02-18	0	20.95	20.75	20.95	20.80	21.25	538,000	11,325,541	21.051	8.929	8.844	8.929	8.865	9.057	1,262,259	8.9724	-0.95%
2010-02-17	0	21.15	21.00	21.15	20.70	21.30	370,725	7,802,105	21.046	9.015	8.951	9.015	8.823	9.078	869,798	8.9700	3.42%
2010-02-12	0	20.45	20.25	20.45	20.10	20.80	277,915	5,696,588	20.498	8.716	8.631	8.716	8.567	8.865	652,046	8.7365	-0.49%
2010-02-11	0	20.55	20.50	20.55	19.76	20.65	583,811	11,856,643	20.309	8.759	8.738	8.759	8.422	8.801	1,369,741	8.6561	5.71%
2010-02-10	0	19.44	19.44	19.46	19.14	19.60	483,142	9,359,526	19.372	8.286	8.286	8.294	8.158	8.354	1,133,551	8.2568	-0.72%
2010-02-09	0	19.58	19.30	19.58	18.42	19.60	787,442	14,895,104	18.916	8.345	8.226	8.345	7.851	8.354	1,847,502	8.0623	4.48%
2010-02-08	0	18.74	18.68	18.92	18.68	19.20	263,000	4,985,260	18.955	7.987	7.962	8.064	7.962	8.183	617,052	8.0792	-1.58%
2010-02-05	0	19.04	18.96	19.00	18.80	19.36	305,000	5,802,580	19.025	8.115	8.081	8.098	8.013	8.252	715,593	8.1088	-4.80%
2010-02-04	0	20.00	19.74	20.00	19.30	20.10	1,013,000	19,925,904	19.670	8.524	8.414	8.524	8.226	8.567	2,376,708	8.3838	0.20%
2010-02-03	0	19.96	19.92	20.10	19.24	20.40	1,394,905	27,381,184	19.629	8.507	8.490	8.567	8.200	8.695	3,272,736	8.3665	0.20%
2010-02-02	0	19.92	19.66	20.10	18.90	20.10	876,271	17,182,017	19.608	8.490	8.379	8.567	8.056	8.567	2,055,913	8.3574	8.03%
2010-02-01	0	18.44	18.30	18.46	17.92	19.30	949,146	17,242,592	18.166	7.859	7.800	7.868	7.638	8.226	2,226,893	7.7429	-2.74%
2010-01-29	0	18.96	18.86	19.26	18.62	19.54	618,000	11,873,192	19.212	8.081	8.039	8.209	7.936	8.328	1,449,956	8.1887	-3.27%
2010-01-28	0	19.60	19.52	19.62	19.58	19.86	504,115	9,890,094	19.619	8.354	8.320	8.362	8.345	8.465	1,182,758	8.3619	0.10%
2010-01-27	0	19.58	19.52	19.60	19.50	19.98	366,500	7,254,180	19.793	8.345	8.320	8.354	8.311	8.516	859,885	8.4362	-2.00%
2010-01-26	0	19.98	19.92	20.00	19.82	20.75	415,544	8,381,471	20.170	8.516	8.490	8.524	8.448	8.844	974,952	8.5968	-3.71%
2010-01-25	0	20.75	20.75	20.80	20.70	21.15	170,000	3,543,069	20.842	8.844	8.844	8.865	8.823	9.015	398,855	8.8831	-1.66%
2010-01-22	0	21.10	20.90	21.10	20.10	21.10	805,000	16,739,200	20.794	8.993	8.908	8.993	8.567	8.993	1,888,697	8.8628	-1.86%
2010-01-21	0	21.50	21.50	21.55	21.25	22.20	721,719	15,578,550	21.585	9.164	9.164	9.185	9.057	9.462	1,693,302	9.2001	-1.83%
2010-01-20	0	21.90	21.90	22.25	21.60	22.80	1,441,433	31,561,446	21.896	9.334	9.334	9.483	9.206	9.718	3,381,900	9.3325	-6.01%
2010-01-19	0	23.30	22.80	23.40	21.45	23.60	927,972	20,909,896	22.533	9.931	9.718	9.974	9.142	10.06	2,177,214	9.6040	7.13%
2010-01-18	0	21.75	21.55	21.70	21.00	21.90	422,053	9,106,990	21.578	9.270	9.185	9.249	8.951	9.334	990,224	9.1969	1.87%
2010-01-15	0	21.35	21.20	21.40	21.00	21.40	122,389	2,596,403	21.214	9.100	9.036	9.121	8.951	9.121	287,150	9.0420	0.47%
2010-01-14	0	21.25	21.15	21.20	21.15	21.45	569,059	12,097,269	21.258	9.057	9.015	9.036	9.015	9.142	1,335,130	9.0607	0.24%
2010-01-13	0	21.20	21.20	21.30	20.65	21.50	967,949	20,538,245	21.218	9.036	9.036	9.078	8.801	9.164	2,271,009	9.0437	-0.47%
2010-01-12	0	21.30	21.30	21.40	20.70	21.45	524,000	11,157,750	21.293	9.078	9.078	9.121	8.823	9.142	1,229,412	9.0757	1.43%
2010-01-11	0	21.00	20.90	21.00	20.65	21.20	348,495	7,309,782	20.975	8.951	8.908	8.951	8.801	9.036	817,641	8.9401	0.96%
2010-01-08	0	20.80	20.80	20.95	20.30	20.90	698,108	14,327,174	20.523	8.865	8.865	8.929	8.652	8.908	1,637,906	8.7473	0.48%
2010-01-07	0	20.70	20.70	20.75	20.20	21.30	556,370	11,482,581	20.638	8.823	8.823	8.844	8.610	9.078	1,305,359	8.7965	-2.13%
2010-01-06	0	21.15	21.15	21.25	21.00	21.30	928,543	19,546,774	21.051	9.015	9.015	9.057	8.951	9.078	2,178,554	8.9724	0.95%
2010-01-05	0	20.95	20.95	21.20	20.40	21.55	417,479	8,759,311	20.981	8.929	8.929	9.036	8.695	9.185	979,492	8.9427	3.71%
2010-01-04	0	20.20	20.15	20.40	20.05	20.40	113,000	2,285,850	20.229	8.610	8.588	8.695	8.546	8.695	265,121	8.6219	0.00%
2009-12-31	0	20.20	20.20	20.30	20.05	20.35	235,027	4,736,487	20.153	8.610	8.610	8.652	8.546	8.674	551,422	8.5896	0.00%
2009-12-30	0	20.20	20.10	20.20	20.10	20.25	103,500	2,090,425	20.197	8.610	8.567	8.610	8.567	8.631	242,832	8.6085	0.00%
2009-12-29	0	20.20	20.05	20.20	20.05	20.45	301,000	6,064,493	20.148	8.610	8.546	8.610	8.546	8.716	706,208	8.5874	-0.25%
2009-12-28	0	20.25	20.20	20.25	20.10	20.50	234,000	4,765,400	20.365	8.631	8.610	8.631	8.567	8.738	549,012	8.6799	-0.98%
2009-12-24	0	20.45	20.45	20.55	20.20	20.45	90,000	1,833,080	20.368	8.716	8.716	8.759	8.610	8.716	211,159	8.6811	0.99%
2009-12-23	0	20.25	20.25	20.30	19.84	20.70	228,682	4,616,237	20.186	8.631	8.631	8.652	8.456	8.823	536,535	8.6038	-1.22%
2009-12-22	0	20.50	20.15	20.55	19.80	20.50	505,515	10,091,838	19.963	8.738	8.588	8.759	8.439	8.738	1,186,043	8.5088	3.22%
2009-12-21	0	19.86	19.84	19.90	19.30	20.70	739,000	14,715,900	19.913	8.465	8.456	8.482	8.226	8.823	1,733,847	8.4874	-1.68%
2009-12-18	0	20.20	20.20	20.50	20.05	20.75	535,082	10,938,427	20.443	8.610	8.610	8.738	8.546	8.844	1,255,413	8.7130	-2.18%
2009-12-17	0	20.65	20.65	20.75	20.40	20.90	719,943	14,804,251	20.563	8.801	8.801	8.844	8.695	8.908	1,689,135	8.7644	-1.20%
2009-12-16	0	20.90	20.80	21.10	20.80	21.85	634,779	13,374,352	21.069	8.908	8.865	8.993	8.865	9.313	1,489,323	8.9802	-4.35%
2009-12-15	0	21.85	21.90	22.05	21.20	22.40	263,466	5,792,209	21.985	9.313	9.334	9.398	9.036	9.547	618,146	9.3703	2.34%
2009-12-14	0	21.35	21.30	21.60	21.30	22.40	379,700	8,237,310	21.694	9.100	9.078	9.206	9.078	9.547	890,855	9.2465	-1.84%
2009-12-11	0	21.75	21.75	21.95	21.70	22.20	532,000	11,641,400	21.882	9.270	9.270	9.356	9.249	9.462	1,248,182	9.3267	-2.03%
2009-12-10	0	22.20	22.00	22.20	21.60	22.75	1,049,000	23,112,768	22.033	9.462	9.377	9.462	9.206	9.697	2,461,171	9.3910	-1.11%
2009-12-09	0	22.45	22.35	22.45	22.05	22.90	330,222	7,373,987	22.330	9.569	9.526	9.569	9.398	9.760	774,769	9.5177	-1.97%
2009-12-08	0	22.90	22.80	23.05	22.80	23.50	419,220	9,639,913	22.995	9.760	9.718	9.824	9.718	10.02	983,577	9.8009	-0.87%
2009-12-07	0	23.10	23.00	23.10	22.05	23.50	665,395	15,093,182	22.683	9.846	9.803	9.846	9.398	10.02	1,561,154	9.6680	4.52%
2009-12-04	0	22.10	21.95	22.05	21.50	22.30	1,198,369	26,303,082	21.949	9.419	9.356	9.398	9.164	9.505	2,811,622	9.3551	2.79%
2009-12-03	0	21.50	21.45	21.60	21.20	21.75	130,949	2,823,067	21.559	9.164	9.142	9.206	9.036	9.270	307,233	9.1887	1.18%
2009-12-02	0	21.25	21.15	21.40	20.80	21.45	581,922	12,304,238	21.144	9.057	9.015	9.121	8.865	9.142	1,365,309	9.0121	1.43%
2009-12-01	0	20.95	20.70	20.95	19.94	21.00	273,191	5,656,422	20.705	8.929	8.823	8.929	8.499	8.951	640,963	8.8249	3.46%
2009-11-30	0	20.25	20.20	20.25	20.05	20.50	408,000	8,242,225	20.202	8.631	8.610	8.631	8.546	8.738	957,252	8.6103	1.45%
2009-11-27	0	19.96	19.80	19.98	19.80	20.20	472,000	9,443,450	20.007	8.507	8.439	8.516	8.439	8.610	1,107,410	8.5275	-1.43%
2009-11-26	0	20.25	20.25	20.50	20.20	20.65	38,685	789,181	20.400	8.631	8.631	8.738	8.610	8.801	90,763	8.6950	-0.98%
2009-11-25	0	20.45	20.45	20.65	20.20	20.80	265,712	5,416,240	20.384	8.716	8.716	8.801	8.610	8.865	623,415	8.6880	1.24%
2009-11-24	0	20.20	20.30	20.45	20.15	20.65	138,972	2,833,727	20.391	8.610	8.652	8.716	8.588	8.801	326,057	8.6909	-0.49%
2009-11-23	0	20.30	20.30	20.35	20.15	21.00	101,000	2,061,200	20.408	8.652	8.652	8.674	8.588	8.951	236,967	8.6983	0.50%
2009-11-20	0	20.20	20.10	20.20	20.15	20.45	138,000	2,791,697	20.230	8.610	8.567	8.610	8.588	8.716	323,777	8.6223	-2.65%
2009-11-19	0	20.75	20.70	20.75	20.60	21.20	232,378	4,841,492	20.835	8.844	8.823	8.844	8.780	9.036	545,207	8.8801	-2.12%
2009-11-18	0	21.20	21.15	21.20	20.80	21.70	279,000	5,898,250	21.141	9.036	9.015	9.036	8.865	9.249	654,592	9.0106	0.47%
2009-11-17	0	21.10	21.10	21.20	20.80	21.60	479,241	10,130,160	21.138	8.993	8.993	9.036	8.865	9.206	1,124,399	9.0094	-1.63%
2009-11-16	0	21.45	21.30	21.45	20.55	22.35	1,040,860	22,101,575	21.234	9.142	9.078	9.142	8.759	9.526	2,442,073	9.0503	6.19%
2009-11-13	0	20.20	20.20	20.30	20.15	20.45	1,035,100	21,190,064	20.472	8.610	8.610	8.652	8.588	8.716	2,428,559	8.7254	-1.22%
2009-11-12	0	20.45	20.45	20.50	20.35	20.80	245,066	5,027,825	20.516	8.716	8.716	8.738	8.674	8.865	574,976	8.7444	-0.24%
2009-11-11	0	20.50	20.35	20.55	20.15	20.55	184,000	3,742,449	20.339	8.738	8.674	8.759	8.588	8.759	431,702	8.6691	1.74%
2009-11-10	0	20.15	20.10	20.15	19.90	20.40	321,196	6,483,155	20.184	8.588	8.567	8.588	8.482	8.695	753,592	8.6030	1.05%
2009-11-09	0	19.94	19.92	20.15	19.90	20.60	408,002	8,235,386	20.185	8.499	8.490	8.588	8.482	8.780	957,257	8.6031	-1.77%
2009-11-06	0	20.30	20.05	20.35	19.90	20.65	579,500	11,653,752	20.110	8.652	8.546	8.674	8.482	8.801	1,359,627	8.5713	-0.49%
2009-11-05	0	20.40	20.20	20.40	20.05	20.55	520,382	10,568,087	20.308	8.695	8.610	8.695	8.546	8.759	1,220,924	8.6558	-1.21%
2009-11-04	0	20.65	20.30	20.65	19.82	20.65	594,927	12,005,366	20.180	8.801	8.652	8.801	8.448	8.801	1,395,822	8.6009	3.46%
2009-11-03	0	19.96	19.86	20.10	19.62	20.40	445,040	8,940,864	20.090	8.507	8.465	8.567	8.362	8.695	1,044,156	8.5628	0.81%
2009-11-02	0	19.80	19.80	19.96	19.60	20.35	833,654	16,525,516	19.823	8.439	8.439	8.507	8.354	8.674	1,955,925	8.4490	-4.35%
2009-10-30	0	20.70	20.50	20.90	18.00	20.90	960,256	19,535,817	20.344	8.823	8.738	8.908	7.672	8.908	2,252,959	8.6712	4.55%
2009-10-29	0	19.80	19.80	19.92	19.60	20.20	298,000	5,889,580	19.764	8.439	8.439	8.490	8.354	8.610	699,170	8.4237	-2.22%
2009-10-28	0	20.25	20.25	20.40	20.10	20.90	197,180	4,018,230	20.378	8.631	8.631	8.695	8.567	8.908	462,625	8.6857	-3.11%
2009-10-27	0	20.90	20.85	21.00	20.35	21.00	118,000	2,437,300	20.655	8.908	8.887	8.951	8.674	8.951	276,852	8.8036	-1.18%
2009-10-23	0	21.15	21.15	21.30	21.10	21.65	189,000	4,037,800	21.364	9.015	9.015	9.078	8.993	9.228	443,433	9.1058	-1.17%
2009-10-22	0	21.40	21.35	21.40	20.70	21.50	511,000	10,801,500	21.138	9.121	9.100	9.121	8.823	9.164	1,198,912	9.0094	0.23%
2009-10-21	0	21.35	21.35	21.40	21.00	21.40	417,299	8,862,026	21.237	9.100	9.100	9.121	8.951	9.121	979,070	9.0515	2.15%
2009-10-20	0	20.90	20.85	21.10	20.80	21.25	557,079	11,714,296	21.028	8.908	8.887	8.993	8.865	9.057	1,307,023	8.9626	-1.18%
2009-10-19	0	21.15	21.15	21.35	20.75	21.65	437,221	9,371,386	21.434	9.015	9.015	9.100	8.844	9.228	1,025,811	9.1356	0.48%
2009-10-16	0	21.05	21.00	21.10	20.70	21.25	939,778	19,837,070	21.108	8.972	8.951	8.993	8.823	9.057	2,204,914	8.9968	-0.71%
2009-10-15	0	21.20	21.00	21.20	20.90	21.40	999,878	21,051,494	21.054	9.036	8.951	9.036	8.908	9.121	2,345,921	8.9737	0.95%
2009-10-14	0	21.00	20.90	21.00	20.85	21.50	519,435	10,885,498	20.956	8.951	8.908	8.951	8.887	9.164	1,218,702	8.9320	-2.33%
2009-10-13	0	21.50	21.25	21.55	20.20	21.55	3,084,018	64,872,096	21.035	9.164	9.057	9.185	8.610	9.185	7,235,744	8.9655	6.17%
2009-10-12	0	20.25	20.00	20.35	19.76	20.30	791,178	15,848,328	20.031	8.631	8.524	8.674	8.422	8.652	1,856,267	8.5377	1.25%
2009-10-09	0	20.00	19.92	20.00	19.24	20.80	1,529,530	30,807,169	20.142	8.524	8.490	8.524	8.200	8.865	3,588,594	8.5847	4.93%
2009-10-08	0	19.06	19.00	19.08	18.90	19.12	248,027	4,719,630	19.029	8.124	8.098	8.132	8.056	8.149	581,923	8.1104	0.32%
2009-10-07	0	19.00	18.96	19.00	18.80	19.00	427,390	8,084,318	18.916	8.098	8.081	8.098	8.013	8.098	1,002,745	8.0622	1.28%
2009-10-06	0	18.76	18.72	18.76	18.70	18.84	259,200	4,853,860	18.726	7.996	7.979	7.996	7.970	8.030	608,137	7.9815	-0.11%
2009-10-05	0	18.78	18.78	18.88	18.40	19.10	573,694	10,778,349	18.788	8.004	8.004	8.047	7.842	8.141	1,346,005	8.0077	-1.26%
2009-10-02	0	19.02	18.98	19.02	18.88	19.10	1,265,785	24,028,826	18.983	8.107	8.090	8.107	8.047	8.141	2,969,793	8.0911	0.26%
2009-09-30	0	19.14	19.06	19.20	18.90	19.28	299,837	5,706,176	19.031	8.085	8.052	8.111	7.984	8.145	709,784	8.0393	-0.83%
2009-09-29	0	19.30	19.22	19.30	18.92	19.30	659,247	12,538,033	19.019	8.153	8.119	8.153	7.992	8.153	1,560,591	8.0342	1.90%
2009-09-28	0	18.94	18.88	18.94	18.88	19.00	511,135	9,669,193	18.917	8.001	7.976	8.001	7.976	8.026	1,209,975	7.9912	0.00%
2009-09-25	0	18.94	18.86	18.94	18.34	18.98	746,190	13,965,228	18.715	8.001	7.967	8.001	7.747	8.018	1,766,405	7.9060	1.50%
2009-09-24	0	18.66	18.62	18.68	18.58	19.00	186,000	3,484,760	18.735	7.883	7.866	7.891	7.849	8.026	440,305	7.9144	-0.96%
2009-09-23	0	18.84	18.84	18.90	18.76	18.86	47,520	892,773	18.787	7.959	7.959	7.984	7.925	7.967	112,491	7.9364	0.43%
2009-09-22	0	18.76	18.72	18.88	18.72	19.00	177,030	3,324,950	18.782	7.925	7.908	7.976	7.908	8.026	419,071	7.9341	-0.32%
2009-09-21	0	18.82	18.78	18.82	18.78	19.00	288,460	5,488,651	19.027	7.950	7.933	7.950	7.933	8.026	682,852	8.0378	-1.77%
2009-09-18	0	19.16	19.08	19.22	18.62	19.20	1,698,212	32,365,463	19.059	8.094	8.060	8.119	7.866	8.111	4,020,062	8.0510	-0.42%
2009-09-17	0	19.24	19.16	19.24	18.02	19.30	1,201,114	22,629,680	18.841	8.128	8.094	8.128	7.612	8.153	2,843,316	7.9589	6.77%
2009-09-16	0	18.02	18.00	18.08	17.60	18.02	836,135	14,953,731	17.884	7.612	7.604	7.638	7.435	7.612	1,979,326	7.5550	2.39%
2009-09-15	0	17.60	17.54	17.60	17.42	18.10	338,000	6,000,480	17.753	7.435	7.409	7.435	7.359	7.646	800,125	7.4994	-1.79%
2009-09-14	0	17.92	17.92	17.94	17.76	18.00	481,017	8,627,501	17.936	7.570	7.570	7.578	7.502	7.604	1,138,679	7.5768	0.45%
2009-09-11	0	17.84	17.70	17.84	17.20	18.00	228,271	4,075,362	17.853	7.536	7.477	7.536	7.266	7.604	540,371	7.5418	-0.67%
2009-09-10	0	17.96	17.92	17.96	17.44	18.08	479,127	8,608,464	17.967	7.587	7.570	7.587	7.367	7.638	1,134,205	7.5899	0.67%
2009-09-09	0	17.84	17.78	17.80	17.46	17.90	664,080	11,801,748	17.772	7.536	7.511	7.519	7.376	7.562	1,572,032	7.5073	2.18%
2009-09-08	0	17.46	17.46	17.50	17.30	17.50	299,000	5,198,780	17.387	7.376	7.376	7.393	7.308	7.393	707,802	7.3450	0.92%
2009-09-07	0	17.30	17.28	17.30	17.14	17.38	316,300	5,455,832	17.249	7.308	7.300	7.308	7.241	7.342	748,756	7.2865	1.53%
2009-09-04	0	17.04	17.02	17.04	16.74	17.20	756,000	12,861,700	17.013	7.198	7.190	7.198	7.072	7.266	1,789,628	7.1868	0.95%
2009-09-03	0	16.88	16.86	16.98	16.84	17.18	722,000	12,215,340	16.919	7.131	7.122	7.173	7.114	7.257	1,709,142	7.1471	0.12%
2009-09-02	0	16.86	16.82	16.86	16.72	17.02	476,915	8,051,845	16.883	7.122	7.105	7.122	7.063	7.190	1,128,969	7.1320	-2.09%
2009-09-01	0	17.22	17.06	17.26	16.52	17.30	638,247	10,833,061	16.973	7.274	7.207	7.291	6.979	7.308	1,510,879	7.1700	3.24%
2009-08-31	0	16.68	16.68	16.70	16.40	17.00	610,600	10,211,475	16.724	7.046	7.046	7.055	6.928	7.181	1,445,432	7.0647	-2.80%
2009-08-28	0	17.16	16.94	17.20	16.92	17.90	908,408	15,735,710	17.322	7.249	7.156	7.266	7.148	7.562	2,150,413	7.3175	-0.69%
2009-08-27	0	17.28	17.28	17.30	17.06	18.00	544,700	9,613,435	17.649	7.300	7.300	7.308	7.207	7.604	1,289,431	7.4556	-3.25%
2009-08-26	0	17.86	17.80	17.86	17.34	18.00	843,678	15,105,679	17.905	7.545	7.519	7.545	7.325	7.604	1,997,182	7.5635	2.41%
2009-08-25	0	17.44	17.44	17.48	16.90	17.52	314,380	5,473,240	17.410	7.367	7.367	7.384	7.139	7.401	744,211	7.3544	1.40%
2009-08-24	0	17.20	17.14	17.40	17.14	17.68	326,088	5,693,483	17.460	7.266	7.241	7.350	7.241	7.469	771,926	7.3757	0.00%
2009-08-21	0	17.20	17.14	17.20	16.64	17.34	381,686	6,563,918	17.197	7.266	7.241	7.266	7.029	7.325	903,539	7.2647	2.38%
2009-08-20	0	16.80	16.80	16.88	16.42	16.90	444,100	7,411,180	16.688	7.097	7.097	7.131	6.936	7.139	1,051,288	7.0496	2.82%
2009-08-19	0	16.34	16.30	16.34	16.20	16.64	671,440	10,994,675	16.375	6.903	6.886	6.903	6.843	7.029	1,589,455	6.9173	1.11%
2009-08-18	0	16.16	16.04	16.22	15.74	16.78	1,856,421	29,738,901	16.019	6.827	6.776	6.852	6.649	7.088	4,394,580	6.7672	-2.88%
2009-08-17	0	16.64	16.48	16.66	16.32	17.02	958,041	16,001,111	16.702	7.029	6.962	7.038	6.894	7.190	2,267,906	7.0555	-2.23%
2009-08-14	0	17.02	17.02	17.04	17.02	17.54	983,332	16,864,124	17.150	7.190	7.190	7.198	7.190	7.409	2,327,775	7.2447	-1.96%
2009-08-13	0	17.36	17.36	17.46	17.32	17.98	713,000	12,454,000	17.467	7.333	7.333	7.376	7.317	7.595	1,687,837	7.3787	-0.80%
2009-08-12	0	17.50	17.48	17.52	17.50	18.18	306,154	5,392,545	17.614	7.393	7.384	7.401	7.393	7.680	724,738	7.4407	-2.13%
2009-08-11	0	17.88	17.84	17.88	17.84	18.00	123,500	2,209,660	17.892	7.553	7.536	7.553	7.536	7.604	292,353	7.5582	-0.67%
2009-08-10	0	18.00	17.92	18.02	17.88	18.04	246,386	4,418,996	17.935	7.604	7.570	7.612	7.553	7.621	583,253	7.5765	1.58%
2009-08-07	0	17.72	17.72	17.78	17.60	18.50	884,104	15,875,065	17.956	7.486	7.486	7.511	7.435	7.815	2,092,880	7.5853	-2.53%
2009-08-06	0	18.18	18.10	18.20	17.90	18.28	761,380	13,747,285	18.056	7.680	7.646	7.688	7.562	7.722	1,802,363	7.6274	1.11%
2009-08-05	0	17.98	17.86	17.98	17.60	18.10	618,359	11,078,595	17.916	7.595	7.545	7.595	7.435	7.646	1,463,799	7.5684	-0.11%
2009-08-04	0	18.00	17.86	18.00	17.80	18.30	987,286	17,782,746	18.012	7.604	7.545	7.604	7.519	7.731	2,337,135	7.6088	0.00%
2009-08-03	0	18.00	17.98	18.00	17.00	18.20	1,034,822	18,600,280	17.974	7.604	7.595	7.604	7.181	7.688	2,449,664	7.5930	0.11%
2009-07-31	0	17.98	17.92	18.02	17.80	18.14	747,001	13,445,658	18.000	7.595	7.570	7.612	7.519	7.663	1,768,325	7.6036	1.47%
2009-07-30	0	17.72	17.72	17.74	17.38	17.90	528,016	9,362,642	17.732	7.486	7.486	7.494	7.342	7.562	1,249,937	7.4905	-0.78%
2009-07-29	0	17.86	17.82	17.96	17.28	18.26	1,362,795	24,219,293	17.772	7.545	7.528	7.587	7.300	7.714	3,226,053	7.5074	-3.35%
2009-07-28	0	18.48	18.40	18.48	18.00	18.50	1,158,098	21,044,504	18.172	7.807	7.773	7.807	7.604	7.815	2,741,487	7.6763	2.67%
2009-07-27	0	18.00	17.98	18.10	17.80	18.50	940,325	16,915,245	17.989	7.604	7.595	7.646	7.519	7.815	2,225,968	7.5991	1.69%
2009-07-24	0	17.70	17.60	17.72	17.24	17.90	2,971,373	52,115,883	17.539	7.477	7.435	7.486	7.283	7.562	7,033,930	7.4092	5.23%
2009-07-23	0	16.82	16.82	16.84	16.32	16.92	1,296,719	21,591,187	16.651	7.105	7.105	7.114	6.894	7.148	3,069,635	7.0338	2.56%
2009-07-22	0	16.40	16.34	16.40	16.30	16.58	853,871	14,030,459	16.432	6.928	6.903	6.928	6.886	7.004	2,021,311	6.9413	-0.36%
2009-07-21	0	16.46	16.44	16.46	16.16	16.58	1,460,335	23,935,763	16.391	6.953	6.945	6.953	6.827	7.004	3,456,952	6.9239	2.49%
2009-07-20	0	16.06	16.06	16.10	15.50	16.20	1,019,593	16,312,627	15.999	6.784	6.784	6.801	6.548	6.843	2,413,614	6.7586	2.69%
2009-07-17	0	15.64	15.60	15.70	15.30	15.76	195,091	3,026,721	15.514	6.607	6.590	6.632	6.463	6.658	461,826	6.5538	1.82%
2009-07-16	0	15.36	15.28	15.36	15.24	15.58	746,912	11,508,609	15.408	6.489	6.455	6.489	6.438	6.582	1,768,114	6.5090	0.13%
2009-07-15	0	15.34	15.32	15.34	14.98	15.50	445,000	6,813,160	15.310	6.480	6.472	6.480	6.328	6.548	1,053,418	6.4677	2.27%
2009-07-14	0	15.00	14.98	15.10	14.82	15.14	198,000	2,965,580	14.978	6.337	6.328	6.379	6.260	6.396	468,712	6.3271	2.18%
2009-07-13	0	14.68	14.62	14.74	14.60	15.16	516,754	7,661,732	14.827	6.201	6.176	6.227	6.168	6.404	1,223,277	6.2633	-3.42%
2009-07-10	0	15.20	15.18	15.20	15.12	15.60	280,000	4,273,520	15.263	6.421	6.413	6.421	6.387	6.590	662,825	6.4474	-1.68%
2009-07-09	0	15.46	15.38	15.46	15.20	15.56	280,104	4,301,413	15.356	6.531	6.497	6.531	6.421	6.573	663,071	6.4871	1.44%
2009-07-08	0	15.24	15.22	15.24	15.02	15.40	317,271	4,827,605	15.216	6.438	6.429	6.438	6.345	6.505	751,054	6.4278	-2.81%
2009-07-07	0	15.68	15.66	15.88	15.56	15.90	1,251,035	19,627,867	15.689	6.624	6.615	6.708	6.573	6.717	2,961,491	6.6277	0.00%
2009-07-06	0	15.68	15.56	15.70	15.30	15.70	287,896	4,460,857	15.495	6.624	6.573	6.632	6.463	6.632	681,517	6.5455	1.16%
2009-07-03	0	15.50	15.50	15.56	15.30	15.70	514,793	7,976,478	15.495	6.548	6.548	6.573	6.463	6.632	1,218,635	6.5454	-3.37%
2009-07-02	0	16.04	16.00	16.04	16.02	16.30	889,700	14,366,530	16.148	6.776	6.759	6.776	6.767	6.886	2,106,127	6.8213	-1.35%
2009-06-30	0	16.26	16.36	16.40	16.02	16.70	1,208,036	19,720,431	16.324	6.869	6.911	6.928	6.767	7.055	2,859,702	6.8960	-0.61%
2009-06-29	0	16.36	16.30	16.48	16.06	16.68	1,090,736	17,973,860	16.479	6.911	6.886	6.962	6.784	7.046	2,582,026	6.9611	-0.61%
2009-06-26	0	16.46	16.38	16.46	16.00	16.50	1,655,169	27,017,903	16.323	6.953	6.919	6.953	6.759	6.970	3,918,170	6.8955	2.87%
2009-06-25	0	16.00	15.92	16.00	15.74	16.18	702,000	11,173,020	15.916	6.759	6.725	6.759	6.649	6.835	1,661,797	6.7235	4.58%
2009-06-24	0	15.30	15.22	15.38	14.82	15.46	900,000	13,745,540	15.273	6.463	6.429	6.497	6.260	6.531	2,130,509	6.4518	1.32%
2009-06-23	0	15.10	15.06	15.10	15.00	16.00	1,228,000	18,801,460	15.311	6.379	6.362	6.379	6.337	6.759	2,906,961	6.4677	-6.56%
2009-06-22	0	16.16	16.14	16.20	14.82	16.20	2,226,000	35,060,105	15.750	6.827	6.818	6.843	6.260	6.843	5,269,459	6.6535	9.04%
2009-06-19	0	14.82	14.80	14.82	14.72	15.40	790,200	11,794,996	14.927	6.260	6.252	6.260	6.218	6.505	1,870,587	6.3055	-1.85%
2009-06-18	0	15.10	15.06	15.10	14.80	15.36	950,450	14,378,850	15.128	6.379	6.362	6.379	6.252	6.489	2,249,936	6.3908	-0.66%
2009-06-17	0	15.20	15.18	15.24	14.76	15.46	637,000	9,578,640	15.037	6.421	6.413	6.438	6.235	6.531	1,507,927	6.3522	1.47%
2009-06-16	0	14.98	14.98	15.10	14.50	15.70	1,406,098	20,959,353	14.906	6.328	6.328	6.379	6.125	6.632	3,328,561	6.2968	-3.97%
2009-06-15	0	15.60	15.58	15.60	15.50	15.90	375,529	5,872,831	15.639	6.590	6.582	6.590	6.548	6.717	888,964	6.6064	-1.27%
2009-06-12	0	15.80	15.78	15.80	15.66	16.30	659,228	10,445,460	15.845	6.674	6.666	6.674	6.615	6.886	1,560,546	6.6935	-0.63%
2009-06-11	0	15.90	15.86	15.90	15.40	16.10	1,148,000	18,224,860	15.875	6.717	6.700	6.717	6.505	6.801	2,717,583	6.7063	-0.38%
2009-06-10	0	15.96	15.92	15.98	15.00	16.10	2,518,662	39,509,301	15.687	6.742	6.725	6.750	6.337	6.801	5,962,258	6.6266	3.50%
2009-06-09	0	15.42	15.30	15.44	15.02	16.20	1,218,863	18,699,701	15.342	6.514	6.463	6.522	6.345	6.843	2,885,332	6.4810	-3.14%
2009-06-08	0	15.92	15.90	15.92	15.90	16.52	1,281,332	20,623,879	16.096	6.725	6.717	6.725	6.717	6.979	3,033,211	6.7994	-1.97%
2009-06-05	0	16.24	16.24	16.30	16.00	16.30	653,728	10,561,946	16.156	6.860	6.860	6.886	6.759	6.886	1,547,526	6.8251	0.87%
2009-06-04	0	16.10	16.10	16.12	15.64	16.38	762,957	12,204,641	15.996	6.801	6.801	6.810	6.607	6.919	1,806,097	6.7575	-1.95%
2009-06-03	0	16.42	16.20	16.42	15.80	16.48	1,939,800	31,540,624	16.260	6.936	6.843	6.936	6.674	6.962	4,591,957	6.8687	5.94%
2009-06-02	0	15.50	15.50	15.56	15.46	16.18	1,454,815	22,852,613	15.708	6.548	6.548	6.573	6.531	6.835	3,443,885	6.6357	-1.90%
2009-06-01	0	15.80	15.70	15.80	15.26	16.76	4,101,000	64,512,138	15.731	6.674	6.632	6.674	6.446	7.080	9,708,020	6.6452	-1.86%
2009-05-29	0	16.10	16.02	16.12	15.70	16.50	5,352,000	86,677,420	16.195	6.801	6.767	6.810	6.632	6.970	12,669,428	6.8415	2.16%
2009-05-27	0	15.76	15.64	15.70	15.40	16.00	4,912,338	77,395,073	15.755	6.658	6.607	6.632	6.505	6.759	11,628,646	6.6556	5.21%
2009-05-26	0	14.98	14.90	15.00	14.34	15.94	4,748,300	70,657,790	14.881	6.328	6.294	6.337	6.058	6.734	11,240,330	6.2861	5.94%
2009-05-25	0	14.14	14.14	14.24	12.80	14.58	4,026,394	56,177,937	13.952	5.973	5.973	6.015	5.407	6.159	9,531,410	5.8940	9.95%
2009-05-22	0	12.86	12.80	12.86	12.50	13.02	1,091,000	13,973,360	12.808	5.433	5.407	5.433	5.280	5.500	2,582,651	5.4105	0.00%
2009-05-21	0	12.86	12.84	12.86	12.86	13.30	823,000	10,815,120	13.141	5.433	5.424	5.433	5.433	5.618	1,948,232	5.5512	-0.16%
2009-05-20	0	12.88	12.88	12.94	12.40	13.40	2,735,100	35,474,320	12.970	5.441	5.441	5.466	5.238	5.661	6,474,617	5.4790	1.66%
2009-05-19	0	13.02	13.02	13.04	12.50	13.30	2,971,363	38,871,543	13.082	5.352	5.352	5.360	5.138	5.467	7,228,214	5.3778	5.85%
2009-05-18	0	12.30	12.20	12.30	11.32	12.32	1,036,000	12,414,440	11.983	5.056	5.015	5.056	4.653	5.064	2,520,200	4.9260	4.41%
2009-05-15	0	11.78	11.68	11.78	11.66	11.96	881,000	10,388,530	11.792	4.843	4.801	4.843	4.793	4.916	2,143,143	4.8473	2.43%
2009-05-14	0	11.50	11.48	11.50	11.40	11.68	634,338	7,272,033	11.464	4.727	4.719	4.727	4.686	4.801	1,543,107	4.7126	-1.88%
2009-05-13	0	11.72	11.68	11.72	11.50	11.96	786,000	9,255,860	11.776	4.818	4.801	4.818	4.727	4.916	1,912,044	4.8408	0.34%
2009-05-12	0	11.68	11.64	11.70	11.38	11.94	909,000	10,648,800	11.715	4.801	4.785	4.810	4.678	4.908	2,211,257	4.8157	-0.17%
2009-05-11	0	11.70	11.68	11.70	11.60	12.10	3,098,376	36,876,623	11.902	4.810	4.801	4.810	4.769	4.974	7,537,189	4.8926	0.00%
2009-05-08	0	11.70	11.70	11.72	11.20	11.72	1,604,000	18,495,120	11.531	4.810	4.810	4.818	4.604	4.818	3,901,931	4.7400	1.21%
2009-05-07	0	11.56	11.64	11.72	11.48	13.04	3,404,000	40,277,540	11.832	4.752	4.785	4.818	4.719	5.360	8,280,657	4.8641	0.87%
2009-05-06	0	11.46	11.44	11.46	11.22	11.60	2,592,000	29,522,320	11.390	4.711	4.703	4.711	4.612	4.769	6,305,365	4.6821	0.88%
2009-05-05	0	11.36	11.34	11.36	11.06	11.38	2,222,000	24,861,200	11.189	4.670	4.662	4.670	4.547	4.678	5,405,294	4.5994	2.16%
2009-05-04	0	11.12	11.12	11.16	10.82	11.20	2,186,000	24,150,060	11.048	4.571	4.571	4.588	4.448	4.604	5,317,720	4.5414	3.15%
2009-04-30	0	10.78	10.78	10.98	10.52	11.02	3,298,000	35,380,880	10.728	4.431	4.431	4.514	4.325	4.530	8,022,799	4.4100	1.70%
2009-04-29	0	10.60	10.56	10.60	10.38	10.62	1,709,000	17,940,280	10.498	4.357	4.341	4.357	4.267	4.366	4,157,357	4.3153	1.73%
2009-04-28	0	10.42	10.42	10.48	10.30	11.00	1,727,000	18,122,540	10.494	4.283	4.283	4.308	4.234	4.522	4,201,144	4.3137	-4.58%
2009-04-27	0	10.92	10.84	10.92	10.70	11.28	1,154,000	12,588,500	10.909	4.489	4.456	4.489	4.399	4.637	2,807,250	4.4843	-1.62%
2009-04-24	0	11.10	11.10	11.16	10.80	11.28	1,219,444	13,571,560	11.129	4.563	4.563	4.588	4.440	4.637	2,966,451	4.5750	0.91%
2009-04-23	0	11.00	11.00	11.02	10.80	11.22	540,000	5,919,520	10.962	4.522	4.522	4.530	4.440	4.612	1,313,618	4.5063	1.10%
2009-04-22	0	10.88	10.82	10.88	10.62	11.18	1,328,000	14,603,380	10.997	4.473	4.448	4.473	4.366	4.596	3,230,527	4.5204	-2.86%
2009-04-21	0	11.20	11.16	11.22	10.90	12.00	1,590,000	17,966,060	11.299	4.604	4.588	4.612	4.481	4.933	3,867,875	4.6449	0.18%
2009-04-20	0	11.18	11.18	11.22	11.06	11.50	2,868,866	32,104,726	11.191	4.596	4.596	4.612	4.547	4.727	6,978,877	4.6003	0.00%
2009-04-17	0	11.18	11.14	11.20	11.00	11.50	1,938,262	21,796,571	11.245	4.596	4.579	4.604	4.522	4.727	4,715,066	4.6228	0.54%
2009-04-16	0	11.12	11.10	11.12	10.90	11.56	1,336,000	14,824,480	11.096	4.571	4.563	4.571	4.481	4.752	3,249,988	4.5614	-0.71%
2009-04-15	0	11.20	11.06	11.08	10.92	11.40	1,381,499	15,321,578	11.091	4.604	4.547	4.555	4.489	4.686	3,360,670	4.5591	1.63%
2009-04-14	0	11.02	11.02	11.08	11.02	11.56	1,674,204	18,708,714	11.175	4.530	4.530	4.555	4.530	4.752	4,072,711	4.5937	-0.36%
2009-04-09	0	11.06	11.00	11.06	10.60	11.14	899,228	9,916,610	11.028	4.547	4.522	4.547	4.357	4.579	2,187,485	4.5333	4.34%
2009-04-08	0	10.60	10.54	10.62	10.46	11.08	1,845,000	19,567,680	10.606	4.357	4.333	4.366	4.300	4.555	4,488,194	4.3598	-3.46%
2009-04-07	0	10.98	10.96	10.98	10.70	11.36	1,292,000	14,199,820	10.991	4.514	4.505	4.514	4.399	4.670	3,142,952	4.5180	-1.08%
2009-04-06	0	11.10	11.08	11.10	11.10	11.52	940,099	10,569,711	11.243	4.563	4.555	4.563	4.563	4.736	2,286,909	4.6218	0.00%
2009-04-03	0	11.10	10.98	11.08	10.78	11.18	1,323,964	14,607,000	11.033	4.563	4.514	4.555	4.431	4.596	3,220,709	4.5353	2.97%
2009-04-02	0	10.78	10.72	10.78	10.36	10.80	1,680,000	17,705,960	10.539	4.431	4.407	4.431	4.259	4.440	4,086,811	4.3325	5.69%
2009-04-01	0	10.20	10.16	10.22	10.16	10.70	787,000	8,150,060	10.356	4.193	4.177	4.201	4.177	4.399	1,914,476	4.2571	0.00%
2009-03-31	0	10.20	10.04	10.20	10.00	10.38	689,000	7,014,520	10.181	4.193	4.127	4.193	4.111	4.267	1,676,079	4.1851	0.99%
2009-03-30	0	10.10	10.10	10.12	10.00	10.30	668,395	6,752,530	10.103	4.152	4.152	4.160	4.111	4.234	1,625,955	4.1530	-2.88%
2009-03-27	0	10.40	10.36	10.40	10.06	10.96	808,000	8,430,000	10.433	4.275	4.259	4.275	4.135	4.505	1,965,561	4.2889	-1.52%
2009-03-26	0	10.56	10.56	10.58	10.28	11.10	1,671,000	17,736,460	10.614	4.341	4.341	4.349	4.226	4.563	4,064,917	4.3633	2.92%
2009-03-25	0	10.26	10.24	10.26	9.990	10.78	1,133,308	11,598,610	10.234	4.218	4.209	4.218	4.107	4.431	2,756,914	4.2071	2.40%
2009-03-24	0	10.02	10.02	10.06	9.580	10.16	2,015,578	20,125,805	9.9851	4.119	4.119	4.135	3.938	4.177	4,903,147	4.1047	5.92%
2009-03-23	0	9.460	9.460	9.470	9.170	9.630	552,254	5,221,174	9.4543	3.889	3.889	3.893	3.770	3.959	1,343,427	3.8865	3.16%
2009-03-20	0	9.170	9.090	9.170	9.100	9.180	628,970	5,737,340	9.1218	3.770	3.737	3.770	3.741	3.774	1,530,049	3.7498	0.00%
2009-03-19	0	9.170	9.160	9.180	9.050	9.320	362,500	3,317,870	9.1527	3.770	3.765	3.774	3.720	3.831	881,827	3.7625	0.88%
2009-03-18	0	9.090	9.090	9.180	9.070	9.200	740,000	6,756,490	9.1304	3.737	3.737	3.774	3.728	3.782	1,800,143	3.7533	-0.44%
2009-03-17	0	9.130	9.130	9.150	9.100	9.180	870,098	7,946,831	9.1333	3.753	3.753	3.761	3.741	3.774	2,116,623	3.7545	-0.44%
2009-03-16	0	9.170	9.160	9.170	9.130	9.190	1,071,000	9,806,460	9.1564	3.770	3.765	3.770	3.753	3.778	2,605,342	3.7640	0.55%
2009-03-13	0	9.120	9.120	9.190	8.990	9.220	947,500	8,673,160	9.1537	3.749	3.749	3.778	3.696	3.790	2,304,913	3.7629	3.87%
2009-03-12	0	8.780	8.760	8.780	8.310	8.790	1,130,937	9,613,717	8.5007	3.609	3.601	3.609	3.416	3.613	2,751,146	3.4944	1.04%
2009-03-11	0	8.690	8.690	8.710	8.610	9.050	359,276	3,157,589	8.7888	3.572	3.572	3.580	3.539	3.720	873,984	3.6129	0.00%
2009-03-10	0	8.690	8.670	8.700	8.200	8.790	736,000	6,350,200	8.6280	3.572	3.564	3.576	3.371	3.613	1,790,412	3.5468	3.58%
2009-03-09	0	8.390	8.350	8.440	8.390	9.090	417,000	3,574,410	8.5717	3.449	3.433	3.470	3.449	3.737	1,014,405	3.5237	-4.77%
2009-03-06	0	8.810	8.810	8.880	8.800	9.200	518,000	4,600,810	8.8819	3.622	3.622	3.650	3.617	3.782	1,260,100	3.6511	-0.34%
2009-03-05	0	8.840	8.840	8.870	8.800	8.970	1,801,000	16,006,300	8.8875	3.634	3.634	3.646	3.617	3.687	4,381,159	3.6534	-1.34%
2009-03-04	0	8.960	8.960	9.010	8.880	9.030	1,253,172	11,231,354	8.9623	3.683	3.683	3.704	3.650	3.712	3,048,498	3.6842	-0.55%
2009-03-03	0	9.010	9.010	9.070	9.000	9.220	1,165,067	10,576,201	9.0778	3.704	3.704	3.728	3.700	3.790	2,834,172	3.7317	-4.35%
2009-03-02	0	9.420	9.410	9.430	9.390	9.670	903,419	8,529,049	9.4409	3.872	3.868	3.876	3.860	3.975	2,197,680	3.8809	-2.79%
2009-02-27	0	9.690	9.680	9.690	9.640	9.710	380,000	3,676,310	9.6745	3.983	3.979	3.983	3.963	3.992	924,398	3.9770	0.52%
2009-02-26	0	9.640	9.640	9.660	9.510	9.850	678,000	6,566,370	9.6849	3.963	3.963	3.971	3.909	4.049	1,649,320	3.9813	-0.41%
2009-02-25	0	9.680	9.680	9.700	9.680	9.790	799,792	7,768,537	9.7132	3.979	3.979	3.987	3.979	4.024	1,945,594	3.9929	-1.22%
2009-02-24	0	9.800	9.680	9.800	9.400	9.800	991,076	9,487,844	9.5733	4.029	3.979	4.029	3.864	4.029	2,410,917	3.9354	1.14%
2009-02-23	0	9.690	9.650	9.690	9.460	9.690	821,156	7,823,315	9.5272	3.983	3.967	3.983	3.889	3.983	1,997,565	3.9164	0.41%
2009-02-20	0	9.650	9.580	9.650	9.570	9.700	108,000	1,039,500	9.6250	3.967	3.938	3.967	3.934	3.987	262,724	3.9566	0.42%
2009-02-19	0	9.610	9.610	9.670	9.540	9.670	901,000	8,660,540	9.6121	3.950	3.950	3.975	3.922	3.975	2,191,796	3.9513	0.42%
2009-02-18	0	9.570	9.570	9.600	9.260	9.660	611,121	5,792,525	9.4785	3.934	3.934	3.946	3.807	3.971	1,486,629	3.8964	1.27%
2009-02-17	0	9.450	9.450	9.490	9.450	9.700	1,637,000	15,596,050	9.5272	3.885	3.885	3.901	3.885	3.987	3,982,208	3.9164	-0.94%
2009-02-16	0	9.540	9.540	9.560	9.500	9.620	785,091	7,496,052	9.5480	3.922	3.922	3.930	3.905	3.955	1,909,832	3.9250	-1.45%
2009-02-13	0	9.680	9.680	9.750	9.500	9.830	1,400,146	13,582,054	9.7005	3.979	3.979	4.008	3.905	4.041	3,406,031	3.9876	0.00%
2009-02-12	0	9.680	9.680	9.750	9.640	9.830	845,000	8,210,420	9.7165	3.979	3.979	4.008	3.963	4.041	2,055,569	3.9942	0.00%
2009-02-11	0	9.680	9.680	9.720	9.600	9.800	1,404,065	13,613,156	9.6955	3.979	3.979	3.996	3.946	4.029	3,415,564	3.9856	-0.31%
2009-02-10	0	9.710	9.660	9.780	9.660	9.880	752,316	7,330,941	9.7445	3.992	3.971	4.020	3.971	4.061	1,830,103	4.0058	0.21%
2009-02-09	0	9.690	9.660	9.690	9.650	9.740	833,554	8,076,039	9.6887	3.983	3.971	3.983	3.967	4.004	2,027,725	3.9828	0.73%
2009-02-06	0	9.620	9.620	9.670	9.610	9.720	342,236	3,299,987	9.6424	3.955	3.955	3.975	3.950	3.996	832,532	3.9638	0.21%
2009-02-05	0	9.600	9.600	9.710	9.570	9.880	1,791,100	17,225,622	9.6173	3.946	3.946	3.992	3.934	4.061	4,357,076	3.9535	-0.21%
2009-02-04	0	9.620	9.620	9.630	9.520	9.690	718,264	6,906,130	9.6150	3.955	3.955	3.959	3.913	3.983	1,747,267	3.9525	1.26%
2009-02-03	0	9.500	9.500	9.600	9.450	9.670	860,228	8,239,356	9.5781	3.905	3.905	3.946	3.885	3.975	2,092,613	3.9374	-0.21%
2009-02-02	0	9.520	9.520	9.530	9.500	9.790	268,000	2,570,330	9.5908	3.913	3.913	3.918	3.905	4.024	651,944	3.9426	-0.94%
2009-01-30	0	9.610	9.610	9.730	9.330	9.800	685,000	6,560,005	9.5766	3.950	3.950	4.000	3.835	4.029	1,666,349	3.9368	-0.93%
2009-01-29	0	9.700	9.700	9.750	9.410	9.900	850,000	8,181,450	9.6252	3.987	3.987	4.008	3.868	4.070	2,067,732	3.9567	2.86%
2009-01-23	0	9.430	9.400	9.420	9.300	9.680	902,000	8,475,390	9.3962	3.876	3.864	3.872	3.823	3.979	2,194,228	3.8626	0.43%
2009-01-22	0	9.390	9.310	9.390	9.010	9.400	604,400	5,612,070	9.2854	3.860	3.827	3.860	3.704	3.864	1,470,279	3.8170	2.62%
2009-01-21	0	9.150	9.150	9.300	8.900	9.460	2,203,712	20,383,715	9.2497	3.761	3.761	3.823	3.659	3.889	5,360,806	3.8024	-3.28%
2009-01-20	0	9.460	9.450	9.500	9.320	9.510	587,467	5,548,165	9.4442	3.889	3.885	3.905	3.831	3.909	1,429,087	3.8823	-0.53%
2009-01-19	0	9.510	9.500	9.600	9.300	9.740	280,364	2,686,554	9.5824	3.909	3.905	3.946	3.823	4.004	682,021	3.9391	-0.31%
2009-01-16	0	9.540	9.540	9.550	9.540	10.10	803,500	7,814,780	9.7259	3.922	3.922	3.926	3.922	4.152	1,954,615	3.9981	-2.05%
2009-01-15	0	9.740	9.590	9.740	9.210	9.740	1,298,000	12,292,970	9.4707	4.004	3.942	4.004	3.786	4.004	3,157,548	3.8932	2.42%
2009-01-14	0	9.510	9.500	9.560	9.360	9.700	870,000	8,321,360	9.5648	3.909	3.905	3.930	3.848	3.987	2,116,384	3.9319	0.21%
2009-01-13	0	9.490	9.480	9.560	9.470	9.800	995,000	9,556,560	9.6046	3.901	3.897	3.930	3.893	4.029	2,420,462	3.9482	-3.46%
2009-01-12	0	9.830	9.800	9.830	9.600	9.980	2,590,166	25,562,150	9.8689	4.041	4.029	4.041	3.946	4.103	6,300,904	4.0569	0.00%
2009-01-09	0	9.830	9.810	9.830	9.500	9.870	2,242,000	21,841,390	9.7419	4.041	4.033	4.041	3.905	4.057	5,453,947	4.0047	5.25%
2009-01-08	0	9.340	9.340	9.400	9.200	9.430	1,988,090	18,589,869	9.3506	3.839	3.839	3.864	3.782	3.876	4,836,279	3.8438	-1.16%
2009-01-07	0	9.450	9.450	9.550	9.410	10.00	2,570,000	25,068,100	9.7541	3.885	3.885	3.926	3.868	4.111	6,251,848	4.0097	-2.48%
2009-01-06	0	9.690	9.690	9.700	9.260	9.690	1,793,846	17,032,595	9.4950	3.983	3.983	3.987	3.807	3.983	4,363,756	3.9032	3.75%
2009-01-05	0	9.340	9.300	9.340	9.100	9.390	2,431,100	22,531,258	9.2679	3.839	3.823	3.839	3.741	3.860	5,913,956	3.8098	4.94%
2009-01-02	0	8.900	8.900	8.940	8.620	9.100	1,425,692	12,643,190	8.8681	3.659	3.659	3.675	3.543	3.741	3,468,175	3.6455	3.37%
2008-12-31	0	8.610	8.600	8.660	8.600	8.820	504,000	4,371,280	8.6732	3.539	3.535	3.560	3.535	3.626	1,226,043	3.5654	0.12%
2008-12-30	0	8.600	8.510	8.600	8.500	8.850	948,898	8,207,967	8.6500	3.535	3.498	3.535	3.494	3.638	2,308,314	3.5558	-0.35%
2008-12-29	0	8.630	8.630	8.780	8.220	8.880	1,485,000	12,889,990	8.6801	3.548	3.548	3.609	3.379	3.650	3,612,449	3.5682	2.74%
2008-12-24	0	8.400	8.390	8.410	8.250	8.440	1,024,723	8,607,590	8.3999	3.453	3.449	3.457	3.391	3.470	2,492,767	3.4530	0.24%
2008-12-23	0	8.380	8.380	8.390	8.320	8.550	2,964,000	24,908,400	8.4036	3.445	3.445	3.449	3.420	3.515	7,210,302	3.4546	0.00%
2008-12-22	0	8.380	8.320	8.380	8.210	8.470	2,287,573	19,072,613	8.3375	3.445	3.420	3.445	3.375	3.482	5,564,809	3.4274	2.07%
2008-12-19	0	8.210	8.210	8.270	8.100	8.370	2,613,000	21,571,640	8.2555	3.375	3.375	3.400	3.330	3.441	6,356,451	3.3937	-3.18%
2008-12-18	0	8.480	8.480	8.490	7.910	8.500	1,662,000	13,675,970	8.2286	3.486	3.486	3.490	3.252	3.494	4,043,024	3.3826	4.31%
2008-12-17	0	8.130	8.080	8.130	7.930	8.190	3,258,000	26,351,190	8.0881	3.342	3.322	3.342	3.260	3.367	7,925,494	3.3249	2.91%
2008-12-16	0	7.900	7.900	7.930	7.570	7.960	2,023,605	15,944,423	7.8792	3.248	3.248	3.260	3.112	3.272	4,922,673	3.2390	1.67%
2008-12-15	0	7.770	7.730	7.770	7.700	7.970	1,690,000	13,155,360	7.7842	3.194	3.178	3.194	3.165	3.276	4,111,137	3.1999	2.24%
2008-12-12	0	7.600	7.590	7.600	7.530	8.280	4,515,921	35,373,742	7.8331	3.124	3.120	3.124	3.095	3.404	10,985,545	3.2200	-8.21%
2008-12-11	0	8.280	8.270	8.280	8.000	8.370	7,948,153	65,436,734	8.2329	3.404	3.400	3.404	3.289	3.441	19,334,880	3.3844	4.81%
2008-12-10	0	7.900	7.900	7.930	7.600	7.980	4,005,139	31,414,167	7.8435	3.248	3.248	3.260	3.124	3.280	9,743,004	3.2243	3.67%
2008-12-09	0	7.620	7.600	7.620	7.520	7.720	2,691,317	20,507,446	7.6199	3.132	3.124	3.132	3.091	3.174	6,546,967	3.1324	0.93%
2008-12-08	0	7.550	7.550	7.560	7.220	7.600	4,199,002	31,444,705	7.4886	3.104	3.104	3.108	2.968	3.124	10,214,600	3.0784	5.89%
2008-12-05	0	7.130	7.130	7.170	7.120	7.220	2,026,162	14,514,082	7.1633	2.931	2.931	2.947	2.927	2.968	4,928,894	2.9447	-0.14%
2008-12-04	0	7.140	7.100	7.150	7.050	7.300	1,067,000	7,597,650	7.1206	2.935	2.919	2.939	2.898	3.001	2,595,611	2.9271	2.00%
2008-12-03	0	7.000	7.000	7.010	6.950	7.140	2,246,254	15,823,645	7.0445	2.878	2.878	2.882	2.857	2.935	5,464,295	2.8958	-0.57%
2008-12-02	0	7.040	7.020	7.050	7.000	7.160	1,205,166	8,529,532	7.0775	2.894	2.886	2.898	2.878	2.943	2,931,718	2.9094	-5.12%
2008-12-01	0	7.420	7.420	7.440	7.060	7.500	1,843,572	13,539,421	7.3441	3.050	3.050	3.058	2.902	3.083	4,484,720	3.0190	4.80%
2008-11-28	0	7.080	7.080	7.090	6.880	7.090	1,228,000	8,626,740	7.0250	2.910	2.910	2.915	2.828	2.915	2,987,264	2.8878	1.43%
2008-11-27	0	6.980	6.980	7.000	6.850	7.240	2,685,810	18,927,880	7.0474	2.869	2.869	2.878	2.816	2.976	6,533,570	2.8970	0.29%
2008-11-26	0	6.960	6.950	6.960	6.910	7.290	2,807,500	19,621,228	6.9889	2.861	2.857	2.861	2.841	2.997	6,829,596	2.8730	-0.43%
2008-11-25	0	6.990	6.990	7.000	6.850	7.180	1,278,000	8,998,520	7.0411	2.873	2.873	2.878	2.816	2.952	3,108,895	2.8944	2.95%
2008-11-24	0	6.790	6.790	6.800	6.720	6.920	1,273,279	8,692,233	6.8267	2.791	2.791	2.795	2.762	2.845	3,097,411	2.8063	-1.88%
2008-11-21	0	6.920	6.870	6.920	6.660	7.100	3,353,368	22,951,917	6.8444	2.845	2.824	2.845	2.738	2.919	8,157,489	2.8136	-3.35%
2008-11-20	0	7.160	7.160	7.820	7.160	7.580	1,293,000	9,387,970	7.2606	2.943	2.943	3.215	2.943	3.116	3,145,385	2.9847	-8.21%
2008-11-19	0	7.800	7.720	7.800	7.610	8.200	1,292,000	10,046,570	7.7760	3.206	3.174	3.206	3.128	3.371	3,142,952	3.1965	-2.74%
2008-11-18	0	8.020	8.020	8.090	7.890	8.800	1,394,187	11,604,468	8.3235	3.297	3.297	3.326	3.243	3.617	3,391,535	3.4216	-8.66%
2008-11-17	0	8.780	8.750	8.880	8.600	8.980	59,000	519,640	8.8075	3.609	3.597	3.650	3.535	3.691	143,525	3.6206	-0.79%
2008-11-14	0	8.850	8.850	8.890	8.790	9.100	584,216	5,232,447	8.9564	3.638	3.638	3.654	3.613	3.741	1,421,179	3.6818	0.11%
2008-11-13	0	8.840	8.840	8.900	8.200	8.900	592,000	5,130,780	8.6669	3.634	3.634	3.659	3.371	3.659	1,440,114	3.5628	-5.45%
2008-11-12	0	9.350	9.000	9.350	8.970	9.400	885,276	7,975,959	9.0096	3.844	3.700	3.844	3.687	3.864	2,153,545	3.7036	3.89%
2008-11-11	0	9.000	8.990	9.000	8.980	9.350	1,863,008	16,980,652	9.1146	3.700	3.696	3.700	3.691	3.844	4,532,001	3.7468	-2.17%
2008-11-10	0	9.200	9.200	9.300	9.110	9.420	593,448	5,479,235	9.2329	3.782	3.782	3.823	3.745	3.872	1,443,637	3.7954	1.32%
2008-11-07	0	9.080	9.080	9.150	8.910	9.150	588,000	5,299,030	9.0120	3.733	3.733	3.761	3.663	3.761	1,430,384	3.7046	-1.52%
2008-11-06	0	9.220	9.090	9.230	8.910	9.260	1,787,000	16,106,120	9.0129	3.790	3.737	3.794	3.663	3.807	4,347,102	3.7050	0.66%
2008-11-05	0	9.160	9.020	9.170	8.700	9.200	2,396,420	21,563,032	8.9980	3.765	3.708	3.770	3.576	3.782	5,829,593	3.6989	9.05%
2008-11-04	0	8.400	8.390	8.400	8.300	8.700	2,270,700	19,175,190	8.4446	3.453	3.449	3.453	3.412	3.576	5,523,763	3.4714	0.60%
2008-11-03	0	8.350	8.350	8.400	8.300	8.740	1,425,000	12,026,490	8.4396	3.433	3.433	3.453	3.412	3.593	3,466,491	3.4694	-3.80%
2008-10-31	0	8.680	8.400	8.680	7.850	8.680	4,814,616	38,995,134	8.0993	3.568	3.453	3.568	3.227	3.568	11,712,158	3.3295	8.50%
2008-10-30	0	8.000	8.000	8.020	7.160	8.200	2,711,984	20,846,143	7.6867	3.289	3.289	3.297	2.943	3.371	6,597,242	3.1598	11.11%
2008-10-29	0	7.200	7.200	7.220	6.910	7.850	1,533,368	11,205,386	7.3077	2.960	2.960	2.968	2.841	3.227	3,730,110	3.0040	-0.55%
2008-10-28	0	7.240	7.240	7.300	6.640	7.290	1,286,180	8,973,456	6.9768	2.976	2.976	3.001	2.730	2.997	3,128,794	2.8680	4.93%
2008-10-27	0	6.900	6.900	7.000	6.640	7.900	2,040,798	14,463,600	7.0872	2.836	2.836	2.878	2.730	3.248	4,964,497	2.9134	-9.92%
2008-10-24	0	7.660	7.620	7.810	7.600	8.440	2,947,641	23,149,292	7.8535	3.149	3.132	3.211	3.124	3.470	7,170,507	3.2284	-9.88%
2008-10-23	0	8.500	8.020	8.500	7.760	8.500	2,271,000	18,234,660	8.0294	3.494	3.297	3.494	3.190	3.494	5,524,493	3.3007	-1.73%
2008-10-22	0	8.650	8.560	8.650	8.500	8.800	1,133,058	9,805,733	8.6542	3.556	3.519	3.556	3.494	3.617	2,756,306	3.5576	0.00%
2008-10-21	0	8.650	8.680	8.720	8.610	9.170	1,162,000	10,247,240	8.8186	3.556	3.568	3.585	3.539	3.770	2,826,711	3.6251	-3.89%
2008-10-20	0	9.000	8.990	9.000	8.900	9.180	2,932,000	26,417,940	9.0102	3.700	3.696	3.700	3.659	3.774	7,132,458	3.7039	1.58%
2008-10-17	0	8.860	8.850	8.880	8.850	9.180	3,567,008	31,831,422	8.9238	3.642	3.638	3.650	3.638	3.774	8,677,195	3.6684	-1.77%
2008-10-16	0	9.020	9.020	9.050	8.720	9.800	3,437,457	31,142,713	9.0598	3.708	3.708	3.720	3.585	4.029	8,362,046	3.7243	-11.39%
2008-10-15	0	10.18	10.02	10.18	9.750	10.58	3,567,278	36,307,074	10.178	4.185	4.119	4.185	4.008	4.349	8,677,852	4.1839	-2.68%
2008-10-14	0	10.46	10.46	10.50	10.46	10.80	2,251,959	23,809,717	10.573	4.300	4.300	4.316	4.300	4.440	5,478,173	4.3463	2.35%
2008-10-13	0	10.22	10.22	10.30	9.750	10.50	1,713,883	17,370,118	10.135	4.201	4.201	4.234	4.008	4.316	4,169,236	4.1663	-1.54%
2008-10-10	0	10.38	9.850	10.38	9.230	10.70	5,562,388	55,085,430	9.9032	4.267	4.049	4.267	3.794	4.399	13,531,207	4.0710	-5.12%
2008-10-09	0	10.94	10.94	10.98	10.64	11.22	1,492,054	16,278,739	10.910	4.497	4.497	4.514	4.374	4.612	3,629,609	4.4850	1.86%
2008-10-08	0	10.74	10.74	11.00	10.40	11.06	3,810,348	40,568,925	10.647	4.415	4.415	4.522	4.275	4.547	9,269,150	4.3768	-7.57%
2008-10-06	0	11.62	11.62	11.66	11.10	12.00	3,803,584	43,010,187	11.308	4.777	4.777	4.793	4.563	4.933	9,252,696	4.6484	-6.29%
2008-10-03	0	12.40	12.38	12.40	12.34	13.00	3,152,000	39,676,220	12.588	5.097	5.089	5.097	5.073	5.344	7,667,636	5.1745	-8.82%
2008-10-02	0	16.50	16.46	16.50	16.36	17.48	3,888,917	65,173,833	16.759	5.591	5.577	5.591	5.543	5.923	11,477,544	5.6784	-2.94%
2008-09-30	0	17.00	16.54	17.00	15.44	17.00	2,101,000	34,647,020	16.491	5.760	5.604	5.760	5.232	5.760	6,200,780	5.5875	1.80%
2008-09-29	0	16.70	16.70	16.76	16.56	17.36	1,919,002	32,172,233	16.765	5.658	5.658	5.679	5.611	5.882	5,663,641	5.6805	-2.79%
2008-09-26	0	17.18	17.02	17.18	16.84	17.70	2,755,000	46,989,180	17.056	5.821	5.767	5.821	5.706	5.997	8,130,962	5.7790	3.49%
2008-09-25	0	16.60	16.56	16.68	16.48	16.78	939,113	15,599,522	16.611	5.625	5.611	5.652	5.584	5.686	2,771,649	5.6282	1.97%
2008-09-24	0	16.28	16.24	16.28	15.98	16.88	1,772,457	29,125,070	16.432	5.516	5.503	5.516	5.414	5.719	5,231,136	5.5676	-0.61%
2008-09-23	0	16.38	16.38	16.46	16.06	16.50	920,064	15,047,064	16.354	5.550	5.550	5.577	5.442	5.591	2,715,428	5.5413	-1.21%
2008-09-22	0	16.58	16.58	16.78	16.08	16.80	3,171,705	52,426,421	16.529	5.618	5.618	5.686	5.448	5.692	9,360,803	5.6006	3.37%
2008-09-19	0	16.04	16.04	16.10	15.26	16.20	4,239,705	67,056,594	15.816	5.435	5.435	5.455	5.171	5.489	12,512,842	5.3590	4.16%
2008-09-18	0	15.40	15.40	15.42	13.80	15.80	4,468,540	67,039,594	15.003	5.218	5.218	5.225	4.676	5.353	13,188,213	5.0833	-5.06%
2008-09-17	0	16.22	16.20	16.22	16.00	17.36	3,858,880	64,719,332	16.772	5.496	5.489	5.496	5.421	5.882	11,388,895	5.6827	-1.93%
2008-09-16	0	16.54	16.50	16.54	16.30	17.50	2,162,621	35,794,168	16.551	5.604	5.591	5.604	5.523	5.929	6,382,645	5.6080	-10.40%
2008-09-12	0	18.46	18.32	18.46	18.30	18.96	1,247,000	23,042,360	18.478	6.255	6.207	6.255	6.201	6.424	3,680,330	6.2609	0.11%
2008-09-11	0	18.44	18.40	18.42	18.08	19.52	1,667,314	30,639,086	18.376	6.248	6.234	6.241	6.126	6.614	4,920,823	6.2264	-6.40%
2008-09-10	0	19.70	19.50	19.70	19.40	20.50	1,224,967	24,251,707	19.798	6.675	6.607	6.675	6.573	6.946	3,615,303	6.7081	-2.23%
2008-09-09	0	20.15	20.10	20.15	19.46	20.50	863,000	17,342,440	20.096	6.827	6.810	6.827	6.594	6.946	2,547,013	6.8089	-1.47%
2008-09-08	0	20.45	20.30	20.45	20.25	20.70	1,157,708	23,664,169	20.441	6.929	6.878	6.929	6.861	7.014	3,416,798	6.9258	2.00%
2008-09-05	0	20.05	20.05	20.10	19.80	20.50	2,083,016	41,901,148	20.116	6.794	6.794	6.810	6.709	6.946	6,147,703	6.8157	-6.31%
2008-09-04	0	21.40	21.40	21.45	21.05	22.35	1,130,000	24,098,700	21.326	7.251	7.251	7.268	7.132	7.573	3,335,022	7.2259	-3.82%
2008-09-03	0	22.25	22.05	22.25	21.90	22.25	767,000	16,906,850	22.043	7.539	7.471	7.539	7.420	7.539	2,263,683	7.4687	0.45%
2008-09-02	0	22.15	22.20	22.25	21.90	22.35	837,000	18,486,800	22.087	7.505	7.522	7.539	7.420	7.573	2,470,278	7.4837	-0.23%
2008-09-01	0	22.20	22.20	22.25	21.75	22.30	182,128	4,036,278	22.162	7.522	7.522	7.539	7.370	7.556	537,523	7.5090	1.83%
2008-08-29	0	21.80	21.80	21.95	21.60	22.30	788,437	17,322,714	21.971	7.386	7.386	7.437	7.319	7.556	2,326,951	7.4444	0.69%
2008-08-28	0	21.65	21.70	21.95	21.65	22.30	471,000	10,266,850	21.798	7.336	7.353	7.437	7.336	7.556	1,390,085	7.3858	-1.59%
2008-08-27	0	22.00	21.95	22.00	21.90	22.25	322,335	7,109,537	22.056	7.454	7.437	7.454	7.420	7.539	951,323	7.4733	0.00%
2008-08-26	0	22.00	21.95	22.00	21.85	22.15	236,029	5,191,029	21.993	7.454	7.437	7.454	7.403	7.505	696,604	7.4519	0.00%
2008-08-25	0	22.00	22.00	22.15	21.80	22.35	1,053,320	23,192,671	22.019	7.454	7.454	7.505	7.386	7.573	3,108,713	7.4605	1.38%
2008-08-21	0	21.70	21.60	21.70	21.70	22.35	1,553,000	34,317,500	22.098	7.353	7.319	7.353	7.353	7.573	4,583,442	7.4873	0.46%
2008-08-20	0	21.60	21.55	21.60	21.50	21.75	261,063	5,665,049	21.700	7.319	7.302	7.319	7.285	7.370	770,488	7.3526	0.47%
2008-08-19	0	21.50	21.35	21.50	21.35	23.00	1,168,694	25,542,003	21.855	7.285	7.234	7.285	7.234	7.793	3,449,222	7.4051	-2.49%
2008-08-18	0	22.05	22.05	22.20	21.80	22.45	940,000	20,710,315	22.032	7.471	7.471	7.522	7.386	7.607	2,774,266	7.4652	-0.90%
2008-08-15	0	22.25	22.10	22.25	22.05	22.50	458,000	10,214,600	22.303	7.539	7.488	7.539	7.471	7.624	1,351,717	7.5568	2.06%
2008-08-14	0	21.80	21.80	22.15	21.55	22.25	2,012,240	44,361,454	22.046	7.386	7.386	7.505	7.302	7.539	5,938,819	7.4697	0.00%
2008-08-13	0	21.80	21.45	21.80	21.25	22.25	2,288,101	50,003,947	21.854	7.386	7.268	7.386	7.200	7.539	6,752,980	7.4047	1.40%
2008-08-12	0	21.50	21.50	21.55	21.25	21.70	960,724	20,706,871	21.553	7.285	7.285	7.302	7.200	7.353	2,835,430	7.3029	-1.15%
2008-08-11	0	21.75	21.70	21.90	21.70	22.30	521,605	11,459,079	21.969	7.370	7.353	7.420	7.353	7.556	1,539,437	7.4437	-0.68%
2008-08-08	0	21.90	21.85	22.00	21.75	22.50	630,000	13,851,450	21.986	7.420	7.403	7.454	7.370	7.624	1,859,349	7.4496	-3.52%
2008-08-07	0	22.70	22.55	22.70	22.10	22.70	825,000	18,465,750	22.383	7.691	7.641	7.691	7.488	7.691	2,434,861	7.5839	1.34%
2008-08-05	0	22.40	22.25	22.40	22.20	22.75	714,000	16,076,470	22.516	7.590	7.539	7.590	7.522	7.708	2,107,262	7.6291	-1.75%
2008-08-04	0	22.80	22.80	22.85	22.70	23.55	774,000	17,786,350	22.980	7.725	7.725	7.742	7.691	7.979	2,284,343	7.7862	0.00%
2008-08-01	0	22.80	22.70	22.80	22.35	22.85	422,963	9,584,456	22.660	7.725	7.691	7.725	7.573	7.742	1,248,311	7.6779	1.11%
2008-07-31	0	22.55	22.50	22.55	22.05	23.70	1,344,755	30,263,735	22.505	7.641	7.624	7.641	7.471	8.030	3,968,839	7.6253	2.27%
2008-07-30	0	22.05	22.00	22.05	21.95	22.40	830,543	18,300,313	22.034	7.471	7.454	7.471	7.437	7.590	2,451,221	7.4658	0.46%
2008-07-29	0	21.95	21.95	22.00	21.90	22.20	1,173,683	25,794,654	21.978	7.437	7.437	7.454	7.420	7.522	3,463,946	7.4466	-0.68%
2008-07-28	0	22.10	21.95	22.10	22.00	22.45	643,000	14,194,200	22.075	7.488	7.437	7.488	7.454	7.607	1,897,716	7.4796	0.00%
2008-07-25	0	22.10	21.95	22.15	21.75	22.10	323,000	7,100,600	21.983	7.488	7.437	7.505	7.370	7.488	953,285	7.4486	-0.45%
2008-07-24	0	22.20	22.10	22.20	21.95	22.70	2,079,312	46,159,882	22.200	7.522	7.488	7.522	7.437	7.691	6,136,772	7.5219	-0.89%
2008-07-23	0	22.40	22.40	22.55	22.20	23.00	1,418,000	31,673,650	22.337	7.590	7.590	7.641	7.522	7.793	4,185,010	7.5684	-0.88%
2008-07-22	0	22.60	22.50	22.60	22.00	22.90	499,000	11,296,550	22.638	7.658	7.624	7.658	7.454	7.759	1,472,722	7.6705	2.03%
2008-07-21	0	22.15	22.15	22.25	21.60	22.20	554,000	12,216,900	22.052	7.505	7.505	7.539	7.319	7.522	1,635,046	7.4719	1.61%
2008-07-18	0	21.80	21.70	21.85	21.75	21.85	83,000	1,809,750	21.804	7.386	7.353	7.403	7.370	7.403	244,962	7.3879	0.93%
2008-07-17	0	21.60	21.65	21.80	21.60	22.00	519,000	11,380,450	21.928	7.319	7.336	7.386	7.319	7.454	1,531,749	7.4297	-0.92%
2008-07-16	0	21.80	21.70	21.80	21.35	22.05	939,006	20,479,280	21.810	7.386	7.353	7.386	7.234	7.471	2,771,333	7.3897	0.23%
2008-07-15	0	21.75	21.40	21.75	21.30	22.00	686,000	14,757,500	21.512	7.370	7.251	7.370	7.217	7.454	2,024,624	7.2890	0.69%
2008-07-14	0	21.60	21.60	21.95	21.25	22.00	1,042,776	22,475,750	21.554	7.319	7.319	7.437	7.200	7.454	3,077,594	7.3030	-1.82%
2008-07-11	0	22.00	21.95	22.00	21.60	22.00	426,209	9,322,998	21.874	7.454	7.437	7.454	7.319	7.454	1,257,891	7.4116	0.46%
2008-07-10	0	21.90	21.85	22.00	21.40	22.40	1,106,153	24,283,883	21.953	7.420	7.403	7.454	7.251	7.590	3,264,642	7.4385	0.92%
2008-07-09	0	21.70	21.45	21.70	21.40	22.00	1,063,612	23,008,805	21.633	7.353	7.268	7.353	7.251	7.454	3,139,088	7.3298	1.17%
2008-07-08	0	21.45	21.45	21.50	21.35	22.10	1,310,537	28,188,421	21.509	7.268	7.268	7.285	7.234	7.488	3,867,850	7.2879	-1.38%
2008-07-07	0	21.75	21.65	21.75	21.55	21.80	310,056	6,724,648	21.688	7.370	7.336	7.370	7.302	7.386	915,083	7.3487	1.16%
2008-07-04	0	21.50	21.50	21.60	21.25	21.90	822,000	17,651,750	21.474	7.285	7.285	7.319	7.200	7.420	2,426,007	7.2760	-2.27%
2008-07-03	0	22.00	21.75	22.00	21.65	22.20	1,236,139	27,066,146	21.896	7.454	7.370	7.454	7.336	7.522	3,648,275	7.4189	-0.68%
2008-07-02	0	22.15	22.15	22.20	21.90	23.10	1,580,459	35,038,933	22.170	7.505	7.505	7.522	7.420	7.827	4,664,483	7.5119	-3.70%
2008-06-30	0	23.00	23.00	23.30	23.00	23.70	1,088,335	25,279,166	23.227	7.793	7.793	7.895	7.793	8.030	3,212,054	7.8701	-3.16%
2008-06-27	0	23.75	23.75	24.00	22.05	23.75	2,526,000	57,029,705	22.577	8.047	8.047	8.132	7.471	8.047	7,455,103	7.6498	1.50%
2008-06-26	0	23.40	23.25	23.30	22.95	24.30	860,300	20,209,000	23.491	7.929	7.878	7.895	7.776	8.234	2,539,044	7.9593	0.00%
2008-06-25	0	23.40	23.40	24.00	22.90	24.35	1,710,759	40,789,471	23.843	7.929	7.929	8.132	7.759	8.250	5,049,044	8.0787	1.74%
2008-06-24	0	23.00	22.95	23.00	22.45	23.65	2,930,859	67,403,433	22.998	7.793	7.776	7.793	7.607	8.013	8,649,983	7.7923	3.14%
2008-06-23	0	22.30	22.30	22.60	21.80	22.50	1,523,659	33,862,532	22.224	7.556	7.556	7.658	7.386	7.624	4,496,847	7.5303	-2.62%
2008-06-20	0	22.90	22.70	22.90	22.65	22.95	1,562,659	35,656,112	22.818	7.759	7.691	7.759	7.674	7.776	4,611,949	7.7312	2.46%
2008-06-19	0	22.35	22.30	22.50	22.10	22.95	2,773,400	61,925,100	22.328	7.573	7.556	7.624	7.488	7.776	8,185,266	7.5654	-4.08%
2008-06-18	0	23.30	23.25	23.30	22.80	23.75	1,287,000	29,981,250	23.295	7.895	7.878	7.895	7.725	8.047	3,798,384	7.8932	1.30%
2008-06-17	0	23.00	22.95	23.00	22.80	23.40	637,192	14,701,814	23.073	7.793	7.776	7.793	7.725	7.929	1,880,575	7.8177	-1.08%
2008-06-16	0	23.25	23.25	23.35	22.40	23.45	1,100,000	25,493,200	23.176	7.878	7.878	7.912	7.590	7.946	3,246,482	7.8526	0.87%
2008-06-13	0	23.05	23.05	23.20	22.60	23.35	846,000	19,500,950	23.051	7.810	7.810	7.861	7.658	7.912	2,496,840	7.8103	2.44%
2008-06-12	0	22.50	22.50	22.60	21.70	22.90	3,705,954	82,974,940	22.390	7.624	7.624	7.658	7.353	7.759	10,937,557	7.5862	-5.86%
2008-06-11	0	23.90	23.90	23.95	23.35	24.25	1,796,719	42,996,097	23.930	8.098	8.098	8.115	7.912	8.217	5,302,742	8.1083	-2.05%
2008-06-10	0	24.40	24.40	24.50	23.85	24.60	690,481	16,825,660	24.368	8.267	8.267	8.301	8.081	8.335	2,037,849	8.2566	-1.81%
2008-06-06	0	24.85	24.80	24.85	24.65	25.70	128,000	3,199,700	24.998	8.420	8.403	8.420	8.352	8.708	377,772	8.4699	-1.19%
2008-06-05	0	25.15	25.15	25.50	24.85	25.60	472,000	11,939,850	25.296	8.522	8.522	8.640	8.420	8.674	1,393,036	8.5711	1.62%
2008-06-04	0	24.75	24.75	25.00	24.75	25.20	1,338,227	33,391,934	24.952	8.386	8.386	8.471	8.386	8.538	3,949,573	8.4546	-0.80%
2008-06-03	0	24.95	24.95	25.00	24.50	25.80	1,714,293	42,803,209	24.968	8.454	8.454	8.471	8.301	8.742	5,059,474	8.4600	-2.54%
2008-06-02	0	25.60	25.60	25.95	25.20	26.30	1,521,558	39,164,298	25.740	8.674	8.674	8.793	8.538	8.911	4,490,646	8.7213	4.49%
2008-05-30	0	24.50	24.50	24.65	24.50	26.75	2,687,686	69,372,604	25.811	8.301	8.301	8.352	8.301	9.064	7,932,295	8.7456	-6.13%
2008-05-29	0	26.10	26.10	26.45	26.10	28.50	4,704,092	127,033,323	27.005	8.843	8.843	8.962	8.843	9.657	13,883,409	9.1500	1.56%
2008-05-28	1	-	-	-	-	-	0	0	-	8.708	-	-	-	-	0	-	0.00%
2008-05-27	0	25.70	25.50	25.70	24.90	25.90	907,000	23,200,700	25.580	8.708	8.640	8.708	8.437	8.776	2,676,872	8.6671	4.05%
2008-05-26	0	24.70	24.60	24.70	23.60	25.00	1,453,667	35,494,595	24.417	8.369	8.335	8.369	7.996	8.471	4,290,276	8.2733	-1.59%
2008-05-23	0	25.10	24.70	25.10	24.70	25.60	516,000	13,053,288	25.297	8.505	8.369	8.505	8.369	8.674	1,522,895	8.5714	-0.20%
2008-05-22	0	25.15	25.10	25.20	25.00	25.60	1,210,458	30,399,593	25.114	8.522	8.505	8.538	8.471	8.674	3,572,482	8.5094	0.60%
2008-05-21	0	25.00	25.00	25.10	25.00	25.50	390,600	9,830,486	25.168	8.471	8.471	8.505	8.471	8.640	1,152,796	8.5275	-0.20%
2008-05-20	0	25.05	25.05	25.20	25.00	26.00	364,970	9,223,208	25.271	8.488	8.488	8.538	8.471	8.810	1,077,153	8.5626	-3.09%
2008-05-19	0	25.85	25.70	25.90	24.80	25.90	665,703	16,982,145	25.510	8.759	8.708	8.776	8.403	8.776	1,964,721	8.6435	2.17%
2008-05-16	0	25.30	25.30	25.65	25.30	25.65	1,156,000	29,419,450	25.449	8.572	8.572	8.691	8.572	8.691	3,411,757	8.6230	0.20%
2008-05-15	0	25.25	25.15	25.35	25.00	25.50	874,522	22,040,807	25.203	8.555	8.522	8.589	8.471	8.640	2,581,018	8.5396	1.20%
2008-05-14	0	24.95	24.75	24.85	24.75	25.45	766,321	19,170,740	25.017	8.454	8.386	8.420	8.386	8.623	2,261,679	8.4763	1.42%
2008-05-13	0	24.60	24.55	24.70	24.55	25.35	1,564,019	39,090,469	24.994	8.335	8.318	8.369	8.318	8.589	4,615,963	8.4685	-0.20%
2008-05-09	0	25.00	24.70	25.00	24.80	25.45	1,495,051	37,441,735	25.044	8.352	8.252	8.352	8.285	8.502	4,475,066	8.3667	-0.79%
2008-05-08	0	25.20	25.15	25.20	24.20	25.20	1,465,026	36,439,295	24.873	8.419	8.402	8.419	8.085	8.419	4,385,193	8.3096	2.02%
2008-05-07	0	24.70	24.30	24.70	24.20	25.25	4,280,492	106,642,793	24.914	8.252	8.118	8.252	8.085	8.436	12,812,594	8.3233	1.44%
2008-05-06	0	24.35	24.20	24.35	24.05	24.60	1,710,543	41,761,349	24.414	8.135	8.085	8.135	8.035	8.218	5,120,088	8.1564	1.88%
2008-05-05	0	23.90	23.85	23.90	22.80	24.40	4,429,000	105,479,671	23.816	7.985	7.968	7.985	7.617	8.152	13,257,116	7.9565	5.29%
2008-05-02	0	22.70	22.70	22.90	22.15	23.00	1,856,000	42,144,067	22.707	7.584	7.584	7.651	7.400	7.684	5,555,477	7.5860	1.11%
2008-04-30	0	22.45	22.45	22.60	21.80	22.60	1,591,903	35,510,005	22.307	7.500	7.500	7.550	7.283	7.550	4,764,968	7.4523	2.98%
2008-04-29	0	21.80	21.60	21.65	21.40	21.95	1,107,283	23,907,885	21.591	7.283	7.216	7.233	7.149	7.333	3,314,378	7.2134	2.35%
2008-04-28	0	21.30	21.25	21.30	21.20	21.85	400,000	8,572,900	21.432	7.116	7.099	7.116	7.083	7.300	1,197,301	7.1602	0.00%
2008-04-25	0	21.30	21.20	21.30	21.10	22.40	682,000	14,553,800	21.340	7.116	7.083	7.116	7.049	7.483	2,041,398	7.1293	-2.29%
2008-04-24	0	21.80	21.80	21.85	21.00	22.50	3,229,281	70,515,146	21.836	7.283	7.283	7.300	7.016	7.517	9,666,054	7.2951	6.08%
2008-04-23	0	20.55	20.50	20.55	20.20	20.85	984,220	20,163,752	20.487	6.865	6.849	6.865	6.749	6.966	2,946,019	6.8444	2.75%
2008-04-22	0	20.00	20.00	20.25	19.84	20.40	2,053,000	41,261,860	20.098	6.682	6.682	6.765	6.628	6.815	6,145,148	6.7145	-0.74%
2008-04-21	0	20.15	20.10	20.15	19.98	20.50	1,886,000	37,977,580	20.137	6.732	6.715	6.732	6.675	6.849	5,645,275	6.7273	0.25%
2008-04-18	0	20.10	20.10	20.15	19.92	20.55	776,052	15,672,150	20.195	6.715	6.715	6.732	6.655	6.865	2,322,920	6.7467	-2.19%
2008-04-17	0	20.55	20.50	20.65	20.50	21.35	870,022	18,030,649	20.724	6.865	6.849	6.899	6.849	7.133	2,604,196	6.9237	0.74%
2008-04-16	0	20.40	20.40	20.50	20.40	21.45	807,580	16,840,024	20.852	6.815	6.815	6.849	6.815	7.166	2,417,291	6.9665	-0.73%
2008-04-15	0	20.55	20.55	20.60	20.30	21.00	800,154	16,501,834	20.623	6.865	6.865	6.882	6.782	7.016	2,395,063	6.8899	-0.24%
2008-04-14	0	20.60	20.60	20.80	20.60	21.25	504,672	10,556,393	20.917	6.882	6.882	6.949	6.882	7.099	1,510,611	6.9882	-3.51%
2008-04-11	0	21.35	21.35	21.40	20.90	22.30	2,384,339	50,968,151	21.376	7.133	7.133	7.149	6.982	7.450	7,136,929	7.1415	-2.29%
2008-04-10	0	21.85	21.80	21.95	21.55	22.00	677,000	14,776,000	21.826	7.300	7.283	7.333	7.200	7.350	2,026,432	7.2916	-1.35%
2008-04-09	0	22.15	22.10	22.15	22.10	22.55	419,000	9,359,650	22.338	7.400	7.383	7.400	7.383	7.534	1,254,173	7.4628	-0.23%
2008-04-08	0	22.20	22.20	22.60	22.10	22.90	1,111,000	25,006,300	22.508	7.417	7.417	7.550	7.383	7.651	3,325,504	7.5196	-3.69%
2008-04-07	0	23.05	23.05	23.40	22.80	23.80	1,839,640	42,856,464	23.296	7.701	7.701	7.818	7.617	7.951	5,506,507	7.7829	1.77%
2008-04-03	0	22.65	22.70	22.75	21.40	22.70	2,910,805	64,692,728	22.225	7.567	7.584	7.600	7.149	7.584	8,712,775	7.4250	2.95%
2008-04-02	0	22.00	21.60	21.80	21.15	22.00	2,265,840	48,720,791	21.502	7.350	7.216	7.283	7.066	7.350	6,782,232	7.1836	5.77%
2008-04-01	0	20.80	20.75	20.80	20.55	21.10	1,254,000	26,132,750	20.840	6.949	6.932	6.949	6.865	7.049	3,753,539	6.9622	-1.42%
2008-03-31	0	21.10	21.35	21.50	20.80	21.50	1,064,713	22,510,783	21.143	7.049	7.133	7.183	6.949	7.183	3,186,955	7.0634	-2.54%
2008-03-28	0	21.65	21.60	21.70	21.00	22.30	2,744,420	59,010,696	21.502	7.233	7.216	7.250	7.016	7.450	8,214,743	7.1835	2.85%
2008-03-27	0	21.05	21.05	21.10	20.80	21.10	696,501	14,622,171	20.994	7.032	7.032	7.049	6.949	7.049	2,084,804	7.0137	-1.86%
2008-03-26	0	21.45	21.20	21.30	21.20	22.20	2,536,000	54,400,600	21.451	7.166	7.083	7.116	7.083	7.417	7,590,889	7.1666	-0.69%
2008-03-25	0	21.60	21.95	22.00	20.60	22.50	861,154	18,498,378	21.481	7.216	7.333	7.350	6.882	7.517	2,577,652	7.1764	2.61%
2008-03-20	0	21.05	20.90	21.05	20.65	22.40	3,955,022	84,264,865	21.306	7.032	6.982	7.032	6.899	7.483	11,838,380	7.1179	-7.47%
2008-03-19	0	22.75	22.25	22.70	21.70	23.70	3,362,000	75,929,800	22.585	7.600	7.433	7.584	7.250	7.918	10,063,316	7.5452	6.81%
2008-03-18	0	21.30	20.70	21.45	19.50	22.00	2,846,000	58,620,670	20.598	7.116	6.916	7.166	6.515	7.350	8,518,797	6.8813	9.23%
2008-03-17	0	19.50	19.30	19.80	17.30	19.80	3,050,000	58,787,160	19.274	6.515	6.448	6.615	5.780	6.615	9,129,421	6.4393	-1.02%
2008-03-14	0	19.70	19.68	19.70	19.16	20.50	2,065,082	40,553,165	19.638	6.581	6.575	6.581	6.401	6.849	6,181,312	6.5606	-1.75%
2008-03-13	0	20.05	20.00	20.10	19.58	21.80	2,592,041	52,258,770	20.161	6.698	6.682	6.715	6.541	7.283	7,758,634	6.7356	-7.82%
2008-03-12	0	21.75	21.65	21.75	21.00	22.85	1,217,433	26,746,883	21.970	7.266	7.233	7.266	7.016	7.634	3,644,085	7.3398	0.46%
2008-03-11	0	21.65	21.60	21.65	21.25	22.30	1,201,000	26,195,300	21.811	7.233	7.216	7.233	7.099	7.450	3,594,897	7.2868	-2.26%
2008-03-10	0	22.15	22.15	22.40	21.45	22.45	1,062,375	23,491,468	22.112	7.400	7.400	7.483	7.166	7.500	3,179,957	7.3874	-1.77%
2008-03-07	0	22.55	22.55	22.80	12.50	23.20	763,375	17,063,888	22.353	7.534	7.534	7.617	4.176	7.751	2,284,974	7.4679	-3.22%
2008-03-06	0	23.30	23.25	23.35	22.95	23.70	1,071,949	24,967,041	23.291	7.784	7.767	7.801	7.667	7.918	3,208,614	7.7813	0.22%
2008-03-05	0	23.25	23.25	23.45	22.90	23.70	717,400	16,735,530	23.328	7.767	7.767	7.834	7.651	7.918	2,147,360	7.7935	-1.27%
2008-03-04	0	23.55	23.50	23.55	23.40	24.00	626,192	14,858,741	23.729	7.868	7.851	7.868	7.818	8.018	1,874,351	7.9274	-0.84%
2008-03-03	0	23.75	23.55	23.80	22.90	23.80	1,304,000	30,510,455	23.398	7.935	7.868	7.951	7.651	7.951	3,903,202	7.8168	-1.04%
2008-02-29	0	24.00	23.95	24.00	23.75	24.20	1,449,222	34,717,622	23.956	8.018	8.001	8.018	7.935	8.085	4,337,888	8.0033	-2.04%
2008-02-28	0	24.50	24.50	24.55	24.25	25.10	1,241,000	30,399,050	24.496	8.185	8.185	8.202	8.102	8.386	3,714,627	8.1836	-1.21%
2008-02-27	0	24.80	24.75	24.90	24.70	25.20	1,328,000	33,063,650	24.897	8.285	8.269	8.319	8.252	8.419	3,975,040	8.3178	1.22%
2008-02-26	0	24.50	24.40	24.55	24.20	24.65	1,440,000	35,101,900	24.376	8.185	8.152	8.202	8.085	8.235	4,310,284	8.1438	0.62%
2008-02-25	0	24.35	24.30	24.35	24.30	24.80	479,500	11,725,350	24.453	8.135	8.118	8.135	8.118	8.285	1,435,265	8.1695	-0.81%
2008-02-22	0	24.55	24.55	24.60	24.50	25.05	740,023	18,360,064	24.810	8.202	8.202	8.218	8.185	8.369	2,215,076	8.2887	-2.39%
2008-02-21	0	25.15	25.10	25.25	24.80	26.00	1,127,509	28,355,883	25.149	8.402	8.386	8.436	8.285	8.686	3,374,919	8.4019	-1.37%
2008-02-20	0	25.50	25.50	25.75	25.00	26.40	1,450,529	37,321,832	25.730	8.519	8.519	8.603	8.352	8.820	4,341,800	8.5959	-2.11%
2008-02-19	0	26.05	26.00	26.05	26.00	26.35	1,176,899	30,790,075	26.162	8.703	8.686	8.703	8.686	8.803	3,522,756	8.7403	0.58%
2008-02-18	0	25.90	25.90	25.95	25.80	27.45	2,074,004	54,506,306	26.281	8.653	8.653	8.669	8.619	9.171	6,208,018	8.7800	-4.60%
2008-02-15	0	27.15	27.20	27.30	27.00	28.30	4,043,763	112,217,713	27.751	9.070	9.087	9.121	9.020	9.455	12,104,005	9.2711	12.19%
2008-02-14	1	-	-	-	-	-	0	0	-	8.085	-	-	-	-	0	-	0.00%
2008-02-13	0	24.20	24.55	24.65	24.10	25.90	1,060,008	26,988,057	25.460	8.085	8.202	8.235	8.051	8.653	3,172,872	8.5059	-0.62%
2008-02-12	0	24.35	24.25	24.35	24.25	25.50	712,387	17,345,357	24.348	8.135	8.102	8.135	8.102	8.519	2,132,354	8.1344	0.00%
2008-02-11	0	24.35	24.35	24.40	24.30	24.75	533,089	13,020,354	24.424	8.135	8.135	8.152	8.118	8.269	1,595,670	8.1598	-2.60%
2008-02-06	0	25.00	24.95	25.00	24.85	25.25	1,252,587	31,689,934	25.300	8.352	8.335	8.352	8.302	8.436	3,749,309	8.4522	-2.91%
2008-02-05	0	25.75	25.75	25.85	25.70	26.20	667,000	17,208,550	25.800	8.603	8.603	8.636	8.586	8.753	1,996,500	8.6194	-1.34%
2008-02-04	0	26.10	26.05	26.10	25.90	26.70	396,269	10,359,382	26.142	8.720	8.703	8.720	8.653	8.920	1,186,133	8.7337	2.35%
2008-02-01	0	25.50	25.30	25.50	25.25	26.75	1,680,000	43,456,250	25.867	8.519	8.452	8.519	8.436	8.937	5,028,665	8.6417	-1.92%
2008-01-31	0	26.00	25.95	26.00	25.65	26.80	1,103,523	28,923,481	26.210	8.686	8.669	8.686	8.569	8.953	3,303,123	8.7564	-0.76%
2008-01-30	0	26.20	26.10	26.20	25.90	27.60	1,768,776	46,508,957	26.294	8.753	8.720	8.753	8.653	9.221	5,294,394	8.7846	-3.14%
2008-01-29	0	27.05	26.60	27.10	26.25	27.10	1,547,000	41,366,300	26.740	9.037	8.887	9.054	8.770	9.054	4,630,562	8.9333	3.05%
2008-01-28	0	26.25	26.25	26.35	25.65	27.30	1,323,000	34,727,100	26.249	8.770	8.770	8.803	8.569	9.121	3,960,073	8.7693	-4.89%
2008-01-25	0	27.60	27.30	27.60	26.50	27.65	3,463,493	94,494,366	27.283	9.221	9.121	9.221	8.853	9.237	10,367,110	9.1148	2.99%
2008-01-24	0	26.80	26.50	26.80	26.50	27.85	1,425,625	38,797,246	27.214	8.953	8.853	8.953	8.853	9.304	4,267,256	9.0918	-3.25%
2008-01-23	0	27.70	27.70	27.80	26.10	28.10	1,413,000	38,860,650	27.502	9.254	9.254	9.288	8.720	9.388	4,229,466	9.1881	10.80%
2008-01-22	0	25.00	25.00	25.40	23.50	28.00	1,338,000	34,449,000	25.747	8.352	8.352	8.486	7.851	9.354	4,004,972	8.6016	-12.28%
2008-01-21	0	28.50	28.50	28.80	28.50	29.85	1,465,224	42,759,410	29.183	9.521	9.521	9.622	9.521	9.972	4,385,786	9.7495	-3.39%
2008-01-18	0	29.50	29.50	29.75	27.75	30.95	1,265,000	37,304,500	29.490	9.855	9.855	9.939	9.271	10.34	3,786,465	9.8521	0.85%
2008-01-17	0	29.25	29.25	29.30	28.00	29.50	989,242	28,637,840	28.949	9.772	9.772	9.789	9.354	9.855	2,961,051	9.6715	0.86%
2008-01-16	0	29.00	29.00	29.15	28.30	30.00	2,292,995	66,760,848	29.115	9.688	9.688	9.739	9.455	10.02	6,863,514	9.7269	-1.02%
2008-01-15	0	29.30	29.30	29.35	28.50	29.85	2,399,894	69,757,701	29.067	9.789	9.789	9.805	9.521	9.972	7,183,489	9.7108	4.27%
2008-01-14	0	28.10	27.85	28.15	27.70	29.00	1,078,004	30,328,712	28.134	9.388	9.304	9.404	9.254	9.688	3,226,738	9.3992	-1.40%
2008-01-11	0	28.50	28.30	28.50	27.90	28.95	2,036,642	58,095,587	28.525	9.521	9.455	9.521	9.321	9.672	6,096,184	9.5298	1.06%
2008-01-10	0	28.20	28.15	28.20	27.70	28.40	2,739,138	76,926,609	28.084	9.421	9.404	9.421	9.254	9.488	8,198,932	9.3825	1.81%
2008-01-09	0	27.70	27.65	27.70	27.00	28.10	1,370,000	37,963,400	27.711	9.254	9.237	9.254	9.020	9.388	4,100,756	9.2577	1.09%
2008-01-08	0	27.40	27.25	27.40	27.15	28.00	1,998,756	55,206,740	27.621	9.154	9.104	9.154	9.070	9.354	5,982,782	9.2276	1.48%
2008-01-07	0	27.00	27.00	27.05	26.50	27.55	1,619,862	43,906,250	27.105	9.020	9.020	9.037	8.853	9.204	4,848,656	9.0553	-2.35%
2008-01-04	0	27.65	27.45	27.65	27.25	27.75	1,800,000	49,368,000	27.427	9.237	9.171	9.237	9.104	9.271	5,387,855	9.1628	0.18%
2008-01-03	0	27.60	27.55	27.60	27.60	28.25	832,463	23,080,860	27.726	9.221	9.204	9.221	9.221	9.438	2,491,772	9.2628	-2.99%
2008-01-02	0	28.45	28.40	28.45	28.20	29.15	209,000	5,949,000	28.464	9.505	9.488	9.505	9.421	9.739	625,590	9.5094	-2.40%
2007-12-31	0	29.15	29.15	29.20	28.15	29.40	274,000	7,948,200	29.008	9.739	9.739	9.755	9.404	9.822	820,151	9.6911	2.46%
2007-12-28	0	28.45	28.40	28.50	27.90	28.65	183,259	5,166,750	28.194	9.505	9.488	9.521	9.321	9.572	548,541	9.4191	-0.35%
2007-12-27	0	28.55	28.45	28.55	28.20	29.25	267,008	7,647,973	28.643	9.538	9.505	9.538	9.421	9.772	799,222	9.5693	-1.21%
2007-12-24	0	28.90	28.85	28.90	27.90	29.20	2,057,000	57,738,725	28.069	9.655	9.638	9.655	9.321	9.755	6,157,121	9.3776	3.40%
2007-12-21	0	27.95	27.95	28.00	27.50	28.15	943,153	26,283,671	27.868	9.338	9.338	9.354	9.187	9.404	2,823,095	9.3102	1.64%
2007-12-20	0	27.50	27.45	27.50	27.35	28.60	1,426,004	39,511,411	27.708	9.187	9.171	9.187	9.137	9.555	4,268,390	9.2567	-3.51%
2007-12-19	0	28.50	28.45	28.50	28.40	29.45	1,123,426	32,340,439	28.787	9.521	9.505	9.521	9.488	9.839	3,362,698	9.6174	-4.04%
2007-12-18	0	29.70	29.15	29.70	28.75	29.90	564,000	16,429,266	29.130	9.922	9.739	9.922	9.605	9.989	1,688,195	9.7319	2.06%
2007-12-17	0	29.10	28.70	29.10	28.45	30.10	865,617	24,902,235	28.768	9.722	9.588	9.722	9.505	10.06	2,591,010	9.6110	-2.84%
2007-12-14	0	29.95	29.35	29.95	29.25	30.30	497,300	15,037,450	30.238	10.01	9.805	10.01	9.772	10.12	1,488,545	10.102	-1.64%
2007-12-13	0	30.45	30.00	30.50	30.25	31.50	848,193	26,198,295	30.887	10.17	10.02	10.19	10.11	10.52	2,538,856	10.319	-0.81%
2007-12-12	0	30.70	30.40	30.75	29.30	30.85	1,189,285	35,388,515	29.756	10.26	10.16	10.27	9.789	10.31	3,559,831	9.9411	1.49%
2007-12-11	0	30.25	29.85	30.20	29.00	30.35	1,501,116	44,278,122	29.497	10.11	9.972	10.09	9.688	10.14	4,493,220	9.8544	2.72%
2007-12-10	0	29.45	29.45	29.50	29.05	30.50	6,057,007	181,142,538	29.906	9.839	9.839	9.855	9.705	10.19	18,130,153	9.9912	-3.92%
2007-12-07	0	30.65	30.50	30.65	29.50	31.50	2,736,170	84,240,535	30.788	10.24	10.19	10.24	9.855	10.52	8,190,048	10.286	-0.81%
2007-12-06	0	30.90	30.90	30.95	30.70	32.10	2,516,100	78,432,037	31.172	10.32	10.32	10.34	10.26	10.72	7,531,323	10.414	-3.13%
2007-12-05	0	31.90	31.85	31.90	30.05	31.95	2,939,308	92,858,338	31.592	10.66	10.64	10.66	10.04	10.67	8,798,092	10.554	4.25%
2007-12-04	0	30.60	30.05	30.60	30.00	30.85	1,347,489	41,159,993	30.546	10.22	10.04	10.22	10.02	10.31	4,033,375	10.205	0.33%
2007-12-03	0	30.50	30.45	30.50	30.15	31.00	1,013,000	30,961,600	30.564	10.19	10.17	10.19	10.07	10.36	3,032,165	10.211	1.67%
2007-11-30	0	30.00	29.90	30.00	29.90	31.00	1,116,403	33,436,781	29.950	10.02	9.989	10.02	9.989	10.36	3,341,676	10.006	1.52%
2007-11-29	0	29.55	29.30	29.55	28.60	29.95	2,094,400	60,872,726	29.065	9.872	9.789	9.872	9.555	10.01	6,269,069	9.7100	5.72%
2007-11-28	0	27.95	27.95	28.60	27.60	28.70	451,000	12,808,500	28.400	9.338	9.338	9.555	9.221	9.588	1,349,957	9.4881	-0.71%
2007-11-27	0	28.15	28.15	28.25	28.00	28.75	1,336,000	38,212,765	28.602	9.404	9.404	9.438	9.354	9.605	3,998,986	9.5556	-2.09%
2007-11-26	0	28.75	28.70	28.75	28.10	29.05	852,000	24,479,050	28.731	9.605	9.588	9.605	9.388	9.705	2,550,251	9.5987	2.50%
2007-11-23	0	28.05	28.05	28.20	27.90	28.10	507,122	14,212,248	28.025	9.371	9.371	9.421	9.321	9.388	1,517,944	9.3628	0.36%
2007-11-22	0	27.95	27.95	28.05	27.55	28.35	491,000	13,770,200	28.045	9.338	9.338	9.371	9.204	9.471	1,469,687	9.3695	-2.10%
2007-11-21	0	28.55	28.45	28.55	27.20	29.10	824,008	23,459,378	28.470	9.538	9.505	9.538	9.087	9.722	2,466,464	9.5113	1.60%
2007-11-20	0	28.10	28.05	28.10	27.00	28.90	3,395,312	94,502,402	27.833	9.388	9.371	9.388	9.020	9.655	10,163,027	9.2986	-2.60%
2007-11-19	0	28.85	29.20	29.30	28.75	31.80	1,128,000	33,304,750	29.525	9.638	9.755	9.789	9.605	10.62	3,376,389	9.8640	-5.41%
2007-11-16	0	30.50	30.50	31.40	30.15	31.40	447,000	13,796,500	30.865	10.19	10.19	10.49	10.07	10.49	1,337,984	10.311	-1.45%
2007-11-15	0	30.95	30.95	31.30	29.85	32.20	1,620,862	51,363,645	31.689	10.34	10.34	10.46	9.972	10.76	4,851,650	10.587	-3.28%
2007-11-14	0	32.00	32.00	32.10	31.60	32.40	2,962,017	94,238,572	31.816	10.69	10.69	10.72	10.56	10.82	8,866,066	10.629	4.23%
2007-11-13	0	30.70	30.60	30.70	29.70	31.10	1,522,974	46,669,966	30.644	10.26	10.22	10.26	9.922	10.39	4,558,646	10.238	4.07%
2007-11-12	0	29.50	29.40	29.45	28.50	30.30	1,648,000	48,394,150	29.365	9.855	9.822	9.839	9.521	10.12	4,932,881	9.8105	-6.50%
2007-11-09	0	31.55	31.35	31.55	30.90	31.95	1,428,000	44,872,450	31.423	10.54	10.47	10.54	10.32	10.67	4,274,365	10.498	-0.32%
2007-11-08	0	31.65	31.50	31.60	31.00	32.40	652,008	20,692,760	31.737	10.57	10.52	10.56	10.36	10.82	1,951,625	10.603	-4.52%
2007-11-07	0	33.15	32.90	33.15	30.80	33.20	1,106,173	36,113,227	32.647	11.07	10.99	11.07	10.29	11.09	3,311,055	10.907	4.08%
2007-11-06	0	31.85	31.60	32.00	29.60	33.05	1,039,088	32,723,837	31.493	10.64	10.56	10.69	9.889	11.04	3,110,253	10.521	5.81%
2007-11-05	0	30.10	29.00	29.10	29.10	32.00	595,032	18,646,196	31.336	10.06	9.688	9.722	9.722	10.69	1,781,081	10.469	-2.90%
2007-11-02	0	31.00	31.10	31.15	30.90	31.25	692,900	21,951,590	31.681	10.36	10.39	10.41	10.32	10.44	2,074,025	10.584	-3.13%
2007-11-01	0	32.00	30.10	31.05	31.10	33.50	1,136,152	37,443,289	32.956	10.69	10.06	10.37	10.39	11.19	3,400,790	11.010	0.00%
2007-10-31	0	32.00	31.75	32.00	31.30	32.50	1,164,112	37,283,477	32.027	10.69	10.61	10.69	10.46	10.86	3,484,481	10.700	-0.93%
2007-10-30	0	32.30	32.25	32.40	30.60	33.85	4,252,816	137,430,922	32.315	10.79	10.77	10.82	10.22	11.31	12,729,753	10.796	-4.58%
2007-10-29	0	33.85	33.85	33.95	32.80	33.95	1,876,868	63,116,681	33.629	11.31	11.31	11.34	10.96	11.34	5,617,940	11.235	4.15%
2007-10-26	0	32.50	32.05	32.50	30.40	32.80	3,669,996	117,177,967	31.929	10.86	10.71	10.86	10.16	10.96	10,985,226	10.667	6.73%
2007-10-25	0	30.45	29.75	29.80	28.80	31.20	3,569,948	107,744,321	30.181	10.17	9.939	9.956	9.622	10.42	10,685,757	10.083	4.46%
2007-10-24	0	29.15	29.05	29.50	29.05	30.50	687,817	20,447,347	29.728	9.739	9.705	9.855	9.705	10.19	2,058,810	9.9316	-3.48%
2007-10-23	0	30.20	30.20	30.30	29.65	30.35	878,200	26,409,030	30.072	10.09	10.09	10.12	9.906	10.14	2,628,675	10.047	0.00%
2007-10-22	0	30.20	29.10	30.20	28.75	30.20	1,000,914	29,941,400	29.914	10.09	9.722	10.09	9.605	10.09	2,995,989	9.9938	0.33%
2007-10-18	0	30.10	30.20	30.30	29.75	31.50	2,210,981	66,829,932	30.226	10.06	10.09	10.12	9.939	10.52	6,618,025	10.098	1.35%
2007-10-17	0	29.70	29.65	29.70	29.00	30.45	1,855,739	55,841,370	30.091	9.922	9.906	9.922	9.688	10.17	5,554,696	10.053	-0.67%
2007-10-16	0	29.90	29.80	29.95	29.85	30.50	1,346,010	40,421,063	30.030	9.989	9.956	10.01	9.972	10.19	4,028,948	10.033	-0.50%
2007-10-15	0	30.05	30.05	30.10	30.00	30.20	1,717,573	51,593,227	30.038	10.04	10.04	10.06	10.02	10.09	5,141,130	10.035	-0.17%
2007-10-12	0	30.10	30.10	30.40	30.00	30.30	920,632	27,685,526	30.072	10.06	10.06	10.16	10.02	10.12	2,755,684	10.047	-0.17%
2007-10-11	0	30.15	30.05	30.15	29.80	30.85	510,739	15,359,901	30.074	10.07	10.04	10.07	9.956	10.31	1,528,771	10.047	0.17%
2007-10-10	0	30.10	30.10	30.45	29.70	31.00	1,263,000	38,576,250	30.543	10.06	10.06	10.17	9.922	10.36	3,780,478	10.204	0.67%
2007-10-09	0	29.90	30.00	30.80	29.50	30.75	2,224,343	66,695,664	29.984	9.989	10.02	10.29	9.855	10.27	6,658,021	10.017	0.00%
2007-10-08	0	29.90	29.90	30.00	29.00	31.10	3,302,288	101,909,353	30.860	9.989	9.989	10.02	9.688	10.39	9,884,583	10.310	-1.64%
2007-10-05	0	30.55	30.90	30.95	29.90	30.90	2,082,057	62,889,140	30.205	10.16	10.27	10.29	9.940	10.27	6,262,873	10.042	1.83%
2007-10-04	0	30.00	30.00	30.20	29.55	30.40	2,829,114	84,548,349	29.885	9.973	9.973	10.04	9.824	10.11	8,510,037	9.9351	1.35%
2007-10-03	0	29.60	29.50	29.70	28.75	30.00	3,071,877	90,427,499	29.437	9.840	9.807	9.874	9.558	9.973	9,240,274	9.7862	0.34%
2007-10-02	0	29.50	29.45	29.50	29.50	30.70	2,810,442	84,145,812	29.940	9.807	9.790	9.807	9.807	10.21	8,453,872	9.9535	0.00%
2007-09-28	0	29.50	29.35	29.50	28.85	30.05	1,885,152	55,496,479	29.439	9.807	9.757	9.807	9.591	9.990	5,670,579	9.7867	-2.80%
2007-09-27	0	30.35	30.30	30.40	29.80	30.60	1,700,686	51,181,529	30.095	10.09	10.07	10.11	9.907	10.17	5,115,701	10.005	-0.49%
2007-09-25	0	30.50	29.80	30.50	29.65	30.50	2,158,329	64,876,381	30.059	10.14	9.907	10.14	9.857	10.14	6,492,301	9.9928	2.01%
2007-09-24	0	29.90	29.25	29.45	29.25	30.05	2,259,636	67,127,597	29.707	9.940	9.724	9.790	9.724	9.990	6,797,035	9.8760	2.22%
2007-09-21	0	29.25	29.10	29.50	29.25	30.00	1,508,437	44,685,117	29.623	9.724	9.674	9.807	9.724	9.973	4,537,412	9.8482	0.00%
2007-09-20	0	29.25	29.00	29.05	29.00	30.20	5,016,873	148,461,177	29.592	9.724	9.641	9.658	9.641	10.04	15,090,865	9.8378	1.04%
2007-09-19	0	28.95	29.00	29.05	28.50	29.35	6,561,110	189,976,769	28.955	9.624	9.641	9.658	9.475	9.757	19,735,964	9.6259	5.66%
2007-09-18	0	27.40	27.35	27.40	27.20	27.55	1,704,011	46,728,088	27.422	9.109	9.092	9.109	9.042	9.159	5,125,703	9.1164	1.11%
2007-09-17	0	27.10	26.50	27.00	26.00	29.10	1,598,070	45,433,346	28.430	9.009	8.810	8.976	8.644	9.674	4,807,030	9.4514	-5.90%
2007-09-14	0	28.80	28.80	28.90	28.10	29.10	5,793,488	166,971,611	28.821	9.574	9.574	9.608	9.342	9.674	17,426,940	9.5812	5.11%
2007-09-13	0	27.40	27.25	27.60	26.75	28.10	4,330,083	119,524,760	27.603	9.109	9.059	9.175	8.893	9.342	13,024,985	9.1766	1.48%
2007-09-12	0	27.00	27.00	27.10	25.80	27.00	2,966,977	78,306,564	26.393	8.976	8.976	9.009	8.577	8.976	8,924,732	8.7741	4.25%
2007-09-11	0	25.90	25.85	25.90	25.90	26.50	503,038	13,146,520	26.134	8.610	8.594	8.610	8.610	8.810	1,513,149	8.6882	-1.52%
2007-09-10	0	26.30	25.60	26.30	25.10	26.50	538,000	13,842,350	25.729	8.743	8.511	8.743	8.344	8.810	1,618,316	8.5536	1.15%
2007-09-07	0	26.00	25.90	26.00	25.85	26.80	746,006	19,542,707	26.196	8.644	8.610	8.644	8.594	8.910	2,244,003	8.7089	0.58%
2007-09-06	0	25.85	26.00	26.20	25.00	26.20	1,334,000	34,278,000	25.696	8.594	8.644	8.710	8.311	8.710	4,012,701	8.5424	1.57%
2007-09-05	0	25.45	25.35	25.45	25.20	26.20	574,435	14,699,771	25.590	8.461	8.427	8.461	8.378	8.710	1,727,913	8.5072	0.00%
2007-09-04	0	25.45	25.15	25.70	24.80	26.00	1,081,366	27,593,143	25.517	8.461	8.361	8.544	8.245	8.644	3,252,773	8.4830	1.39%
2007-09-03	0	25.10	25.05	25.10	24.55	25.40	519,062	12,999,194	25.044	8.344	8.328	8.344	8.162	8.444	1,561,350	8.3256	1.83%
2007-08-31	0	24.65	24.65	24.70	24.05	24.95	1,052,883	25,968,216	24.664	8.195	8.195	8.211	7.995	8.294	3,167,095	8.1994	-0.20%
2007-08-30	0	24.70	24.70	24.75	23.45	25.45	2,952,449	72,476,821	24.548	8.211	8.211	8.228	7.796	8.461	8,881,032	8.1609	-1.20%
2007-08-29	0	25.00	25.00	25.05	24.80	25.45	587,766	14,739,841	25.078	8.311	8.311	8.328	8.245	8.461	1,768,013	8.3370	-2.15%
2007-08-28	0	25.55	25.50	25.55	25.35	26.00	1,015,009	26,431,154	26.040	8.494	8.477	8.494	8.427	8.644	3,053,169	8.6570	-1.73%
2007-08-27	0	26.00	25.80	26.00	25.85	26.45	1,433,131	37,466,888	26.143	8.644	8.577	8.644	8.594	8.793	4,310,890	8.6912	2.36%
2007-08-24	0	25.40	25.35	25.50	25.30	26.20	780,000	20,099,250	25.768	8.444	8.427	8.477	8.411	8.710	2,346,257	8.5665	-1.55%
2007-08-23	0	25.80	25.55	25.80	24.60	26.25	1,585,956	40,489,328	25.530	8.577	8.494	8.577	8.178	8.727	4,770,591	8.4873	1.57%
2007-08-22	0	25.40	25.25	25.40	24.45	25.50	1,204,355	30,302,598	25.161	8.444	8.394	8.444	8.128	8.477	3,622,726	8.3646	2.01%
2007-08-21	0	24.90	24.60	24.90	24.60	25.40	1,828,913	45,739,326	25.009	8.278	8.178	8.278	8.178	8.444	5,501,411	8.3141	0.81%
2007-08-20	0	24.70	24.60	24.80	24.15	25.10	3,418,120	82,884,972	24.249	8.211	8.178	8.245	8.029	8.344	10,281,780	8.0613	3.78%
2007-08-17	0	23.80	23.80	23.85	20.40	24.15	3,903,124	88,543,186	22.685	7.912	7.912	7.929	6.782	8.029	11,740,683	7.5416	-0.83%
2007-08-16	0	24.00	24.10	24.30	22.80	24.70	3,054,198	72,268,509	23.662	7.979	8.012	8.078	7.580	8.211	9,187,095	7.8663	-3.61%
2007-08-15	0	24.90	24.90	25.00	24.70	26.10	2,847,845	71,388,504	25.068	8.278	8.278	8.311	8.211	8.677	8,566,381	8.3336	-3.86%
2007-08-14	0	25.90	25.90	26.00	25.80	26.15	1,653,100	42,959,542	25.987	8.610	8.610	8.644	8.577	8.693	4,972,561	8.6393	-0.38%
2007-08-13	0	26.00	25.90	26.00	25.65	26.30	1,654,761	42,928,766	25.943	8.644	8.610	8.644	8.527	8.743	4,977,558	8.6245	0.00%
2007-08-10	0	26.00	26.00	26.05	25.50	27.00	1,501,304	39,262,793	26.152	8.644	8.644	8.660	8.477	8.976	4,515,956	8.6942	-5.28%
2007-08-09	0	27.45	27.10	27.45	26.90	28.05	1,611,223	44,529,110	27.637	9.126	9.009	9.126	8.943	9.325	4,846,594	9.1877	0.18%
2007-08-08	0	27.40	27.30	27.40	27.05	27.55	494,418	13,565,870	27.438	9.109	9.076	9.109	8.993	9.159	1,487,220	9.1216	1.48%
2007-08-07	0	27.00	26.85	26.90	26.90	28.50	1,029,188	28,205,636	27.406	8.976	8.926	8.943	8.943	9.475	3,095,820	9.1109	0.00%
2007-08-06	0	27.00	26.90	27.05	26.60	28.25	2,164,000	58,499,650	27.033	8.976	8.943	8.993	8.843	9.392	6,509,360	8.9870	-2.88%
2007-08-03	0	27.80	27.50	27.80	27.50	29.40	1,697,902	47,729,139	28.111	9.242	9.142	9.242	9.142	9.774	5,107,327	9.3452	-2.63%
2007-08-02	0	28.55	28.55	28.80	28.50	29.95	2,025,131	58,387,504	28.831	9.491	9.491	9.574	9.475	9.957	6,091,639	9.5849	-2.23%
2007-08-01	0	29.20	29.00	29.20	28.90	29.40	2,710,000	78,750,150	29.059	9.707	9.641	9.707	9.608	9.774	8,151,740	9.6605	-1.35%
2007-07-31	0	29.60	29.40	29.45	29.20	31.00	853,925	25,379,860	29.721	9.840	9.774	9.790	9.707	10.31	2,568,625	9.8807	-3.90%
2007-07-30	0	30.80	31.70	32.00	28.35	31.70	820,367	23,780,091	28.987	10.24	10.54	10.64	9.425	10.54	2,467,682	9.6366	8.07%
2007-07-27	0	28.50	28.50	28.75	27.85	28.70	3,987,000	112,471,400	28.210	9.475	9.475	9.558	9.259	9.541	11,992,984	9.3781	-1.72%
2007-07-26	0	29.00	28.80	29.00	28.80	30.10	1,570,388	46,062,227	29.332	9.641	9.574	9.641	9.574	10.01	4,723,762	9.7512	-2.68%
2007-07-25	0	29.80	29.75	29.80	29.00	30.20	1,407,383	42,144,688	29.945	9.907	9.890	9.907	9.641	10.04	4,233,439	9.9552	-1.32%
2007-07-24	0	30.20	30.15	30.20	30.05	30.75	1,009,111	30,563,669	30.288	10.04	10.02	10.04	9.990	10.22	3,035,428	10.069	-0.98%
2007-07-23	0	30.50	30.35	30.50	29.85	30.90	860,920	26,247,230	30.487	10.14	10.09	10.14	9.923	10.27	2,589,666	10.135	-3.17%
2007-07-20	0	31.50	31.45	31.50	31.00	32.00	412,142	12,992,167	31.524	10.47	10.46	10.47	10.31	10.64	1,239,732	10.480	0.32%
2007-07-19	0	31.40	31.00	31.40	30.50	31.90	1,452,631	45,501,655	31.324	10.44	10.31	10.44	10.14	10.60	4,369,546	10.413	2.45%
2007-07-18	0	30.65	30.60	30.65	30.50	30.70	802,026	24,545,573	30.604	10.19	10.17	10.19	10.14	10.21	2,412,512	10.174	0.49%
2007-07-17	0	30.50	30.25	30.50	30.05	30.50	747,675	22,706,493	30.369	10.14	10.06	10.14	9.990	10.14	2,249,023	10.096	0.99%
2007-07-16	0	30.20	30.20	30.25	29.90	30.70	1,111,687	33,586,884	30.213	10.04	10.04	10.06	9.940	10.21	3,343,979	10.044	1.00%
2007-07-13	0	29.90	29.90	30.00	29.20	30.00	2,398,786	71,178,161	29.673	9.940	9.940	9.973	9.707	9.973	7,215,601	9.8645	3.10%
2007-07-12	0	29.00	28.85	29.00	28.80	29.45	1,882,003	54,800,936	29.118	9.641	9.591	9.641	9.574	9.790	5,661,107	9.6803	0.00%
2007-07-11	0	29.00	29.00	29.20	28.80	29.50	924,125	26,784,479	28.984	9.641	9.641	9.707	9.574	9.807	2,779,788	9.6354	-0.68%
2007-07-10	0	29.20	29.20	29.40	29.10	29.50	1,581,362	46,207,473	29.220	9.707	9.707	9.774	9.674	9.807	4,756,772	9.7140	0.69%
2007-07-09	0	29.00	29.00	29.05	28.90	29.15	1,233,441	35,820,859	29.041	9.641	9.641	9.658	9.608	9.691	3,710,218	9.6547	0.00%
2007-07-06	0	29.00	29.00	29.10	28.60	29.50	1,753,459	50,962,789	29.064	9.641	9.641	9.674	9.508	9.807	5,274,443	9.6622	1.40%
2007-07-05	0	28.60	28.50	28.55	28.45	28.90	1,501,345	43,066,102	28.685	9.508	9.475	9.491	9.458	9.608	4,516,079	9.5362	1.78%
2007-07-04	0	28.10	28.10	28.15	27.90	28.25	1,157,300	32,527,641	28.106	9.342	9.342	9.358	9.275	9.392	3,481,184	9.3438	1.08%
2007-07-03	0	27.80	27.55	27.80	27.30	27.85	1,188,483	32,806,269	27.603	9.242	9.159	9.242	9.076	9.259	3,574,983	9.1766	1.46%
2007-06-29	0	27.40	27.25	27.40	26.50	27.45	1,628,782	44,199,242	27.136	9.109	9.059	9.109	8.810	9.126	4,899,412	9.0213	0.55%
2007-06-28	0	27.25	27.25	27.30	27.00	27.45	1,375,920	37,494,598	27.251	9.059	9.059	9.076	8.976	9.126	4,138,798	9.0593	0.18%
2007-06-27	0	27.20	27.20	27.25	26.95	27.45	2,148,752	58,337,504	27.149	9.042	9.042	9.059	8.959	9.126	6,463,493	9.0257	0.00%
2007-06-26	0	27.20	27.15	27.25	26.55	27.35	2,224,338	60,217,803	27.072	9.042	9.026	9.059	8.826	9.092	6,690,858	9.0000	2.64%
2007-06-25	0	26.50	26.50	26.60	26.00	27.00	2,288,000	60,616,600	26.493	8.810	8.810	8.843	8.644	8.976	6,882,355	8.8075	-2.39%
2007-06-22	0	27.15	27.10	27.15	27.05	27.95	2,944,000	80,302,450	27.277	9.026	9.009	9.026	8.993	9.292	8,855,617	9.0680	-2.86%
2007-06-21	0	27.95	27.95	28.00	27.80	28.30	4,266,483	119,636,265	28.041	9.292	9.292	9.308	9.242	9.408	12,833,675	9.3221	-0.18%
2007-06-20	0	28.00	28.00	28.05	27.70	29.80	4,781,651	135,944,753	28.431	9.308	9.308	9.325	9.209	9.907	14,383,312	9.4516	-5.25%
2007-06-18	0	29.55	29.50	29.55	29.45	29.95	193,000	5,707,050	29.570	9.824	9.807	9.824	9.790	9.957	580,548	9.8304	0.17%
2007-06-15	0	29.50	29.50	29.70	29.25	29.90	243,091	7,173,898	29.511	9.807	9.807	9.874	9.724	9.940	731,223	9.8108	-0.17%
2007-06-14	0	29.55	29.35	29.45	28.90	29.65	257,000	7,494,500	29.161	9.824	9.757	9.790	9.608	9.857	773,062	9.6946	3.68%
2007-06-13	0	28.50	28.50	28.95	28.50	29.20	202,000	5,780,000	28.614	9.475	9.475	9.624	9.475	9.707	607,620	9.5125	-1.89%
2007-06-12	0	29.05	28.90	29.20	28.80	29.25	122,000	3,528,350	28.921	9.658	9.608	9.707	9.574	9.724	366,979	9.6146	0.52%
2007-06-11	0	28.90	28.90	29.00	28.90	29.25	300,000	8,717,450	29.058	9.608	9.608	9.641	9.608	9.724	902,407	9.6602	0.35%
2007-06-08	0	28.80	28.80	28.90	28.80	29.60	124,040	3,594,908	28.982	9.574	9.574	9.608	9.574	9.840	373,115	9.6349	-1.03%
2007-06-07	0	29.10	29.10	29.30	28.65	29.45	311,071	9,081,501	29.194	9.674	9.674	9.741	9.525	9.790	935,708	9.7055	0.34%
2007-06-06	0	29.00	29.00	29.10	28.80	29.45	344,373	9,985,416	28.996	9.641	9.641	9.674	9.574	9.790	1,035,882	9.6395	-0.17%
2007-06-05	0	29.05	29.05	29.15	28.65	29.70	629,064	18,314,434	29.114	9.658	9.658	9.691	9.525	9.874	1,892,238	9.6787	-1.53%
2007-06-04	0	29.50	29.50	30.00	29.40	30.50	543,013	16,405,002	30.211	9.807	9.807	9.973	9.774	10.14	1,633,395	10.043	-2.32%
2007-06-01	0	30.20	30.20	30.95	29.95	31.00	1,682,506	51,519,349	30.621	10.04	10.04	10.29	9.957	10.31	5,061,015	10.180	0.83%
2007-05-31	0	29.95	29.95	30.00	28.70	30.00	1,006,364	29,618,429	29.431	9.957	9.957	9.973	9.541	9.973	3,027,165	9.7842	4.36%
2007-05-30	0	28.70	28.55	28.70	28.45	29.25	838,000	24,047,700	28.697	9.541	9.491	9.541	9.458	9.724	2,520,723	9.5400	0.35%
2007-05-29	0	28.60	28.65	28.70	28.60	29.20	344,749	9,906,622	28.736	9.508	9.525	9.541	9.508	9.707	1,037,013	9.5530	-2.39%
2007-05-28	0	29.30	29.25	29.30	29.05	32.60	216,132	6,527,318	30.201	9.741	9.724	9.741	9.658	10.84	650,130	10.040	2.27%
2007-05-25	0	28.65	28.65	28.75	28.50	29.45	381,556	11,080,455	29.040	9.525	9.525	9.558	9.475	9.790	1,147,729	9.6542	-2.72%
2007-05-23	0	29.45	29.35	29.45	29.05	30.00	233,841	6,886,391	29.449	9.790	9.757	9.790	9.658	9.973	703,399	9.7902	-1.01%
2007-05-22	0	29.75	29.30	29.85	28.75	29.85	256,330	7,510,698	29.301	9.890	9.741	9.923	9.558	9.923	771,046	9.7409	2.23%
2007-05-21	0	29.10	29.10	29.40	28.70	29.45	603,433	17,514,667	29.025	9.674	9.674	9.774	9.541	9.790	1,815,140	9.6492	0.69%
2007-05-18	0	28.90	28.85	28.90	28.80	30.05	545,238	15,837,354	29.047	9.608	9.591	9.608	9.574	9.990	1,640,088	9.6564	-4.15%
2007-05-17	0	30.15	30.15	30.20	29.95	30.45	404,000	11,920,500	29.506	10.02	10.02	10.04	9.957	10.12	1,215,241	9.8092	1.17%
2007-05-16	0	29.80	29.60	29.70	28.90	30.35	868,263	25,445,450	29.306	9.907	9.840	9.874	9.608	10.09	2,611,754	9.7427	0.17%
2007-05-15	0	30.00	30.00	30.45	29.50	30.75	1,514,577	45,504,182	30.044	9.890	9.890	10.04	9.725	10.14	4,594,166	9.9048	-2.12%
2007-05-14	0	30.65	30.60	30.65	30.30	30.80	240,000	7,353,350	30.639	10.10	10.09	10.10	9.989	10.15	727,992	10.101	-0.81%
2007-05-11	0	30.90	30.80	31.00	30.70	31.05	189,010	5,839,457	30.895	10.19	10.15	10.22	10.12	10.24	573,324	10.185	-3.13%
2007-05-10	0	31.90	30.65	31.90	29.90	32.00	806,595	24,849,096	30.807	10.52	10.10	10.52	9.857	10.55	2,446,644	10.156	3.24%
2007-05-09	0	30.90	30.85	30.90	29.00	31.30	2,471,388	76,271,311	30.862	10.19	10.17	10.19	9.561	10.32	7,496,460	10.174	1.48%
2007-05-08	0	30.45	30.40	30.45	29.60	31.05	2,397,223	73,081,750	30.486	10.04	10.02	10.04	9.758	10.24	7,271,496	10.050	2.18%
2007-05-07	0	29.80	29.80	29.85	28.80	29.90	1,291,119	38,222,316	29.604	9.824	9.824	9.841	9.495	9.857	3,916,351	9.7597	2.41%
2007-05-04	0	29.10	28.50	28.65	28.50	29.40	812,412	23,567,976	29.010	9.594	9.396	9.445	9.396	9.692	2,464,289	9.5638	2.11%
2007-05-03	0	28.50	28.50	28.85	28.30	29.30	1,562,374	44,939,759	28.764	9.396	9.396	9.511	9.330	9.659	4,739,148	9.4827	-0.70%
2007-05-02	0	28.70	28.65	28.80	27.00	29.00	1,162,763	33,236,541	28.584	9.462	9.445	9.495	8.901	9.561	3,527,009	9.4234	-0.35%
2007-04-30	0	28.80	28.50	28.80	27.00	29.00	421,000	11,880,150	28.219	9.495	9.396	9.495	8.901	9.561	1,277,019	9.3030	1.05%
2007-04-27	0	28.50	28.40	28.50	28.05	28.60	811,034	23,201,316	28.607	9.396	9.363	9.396	9.247	9.429	2,460,109	9.4310	0.18%
2007-04-26	0	28.45	28.35	28.60	28.05	29.50	1,519,145	44,054,875	29.000	9.379	9.346	9.429	9.247	9.725	4,608,022	9.5605	-1.39%
2007-04-25	0	28.85	28.85	28.95	28.75	29.70	2,956,268	85,839,881	29.037	9.511	9.511	9.544	9.478	9.791	8,967,246	9.5726	0.00%
2007-04-24	0	28.85	28.85	28.90	28.35	29.10	269,025	7,768,468	28.876	9.511	9.511	9.528	9.346	9.594	816,033	9.5198	0.00%
2007-04-23	0	28.85	28.25	28.80	28.50	29.20	487,173	14,036,650	28.812	9.511	9.313	9.495	9.396	9.626	1,477,742	9.4987	-0.52%
2007-04-20	0	29.00	29.05	29.10	28.30	29.10	2,809,479	81,111,695	28.871	9.561	9.577	9.594	9.330	9.594	8,521,991	9.5179	1.58%
2007-04-19	0	28.55	28.50	28.60	28.40	28.95	1,714,591	48,885,975	28.512	9.412	9.396	9.429	9.363	9.544	5,200,868	9.3996	-0.17%
2007-04-18	0	28.60	28.55	28.65	28.30	28.70	1,324,963	37,810,842	28.537	9.429	9.412	9.445	9.330	9.462	4,019,010	9.4080	0.53%
2007-04-17	0	28.45	28.45	28.50	28.00	28.75	1,692,719	48,093,413	28.412	9.379	9.379	9.396	9.231	9.478	5,134,524	9.3667	1.61%
2007-04-16	0	28.00	28.00	28.10	27.55	28.05	1,053,000	29,363,490	27.886	9.231	9.231	9.264	9.083	9.247	3,194,064	9.1931	0.54%
2007-04-13	0	27.85	27.75	27.85	27.05	28.10	1,003,845	27,797,580	27.691	9.181	9.148	9.181	8.918	9.264	3,044,963	9.1290	1.27%
2007-04-12	0	27.50	27.40	27.50	26.50	27.70	2,204,667	60,436,082	27.413	9.066	9.033	9.066	8.736	9.132	6,687,415	9.0373	-2.31%
2007-04-11	0	28.15	28.15	28.20	28.00	28.30	2,026,932	56,950,152	28.097	9.280	9.280	9.297	9.231	9.330	6,148,292	9.2628	0.72%
2007-04-10	0	27.95	27.90	27.95	27.45	28.20	2,444,053	68,305,926	27.948	9.214	9.198	9.214	9.050	9.297	7,413,545	9.2137	3.33%
2007-04-04	0	27.05	27.00	27.10	26.10	27.40	824,052	22,244,083	26.994	8.918	8.901	8.934	8.604	9.033	2,499,597	8.8991	0.93%
2007-04-03	0	26.80	26.75	26.80	26.75	26.90	1,099,000	29,450,900	26.798	8.835	8.819	8.835	8.819	8.868	3,333,596	8.8346	1.52%
2007-04-02	0	26.40	26.30	26.40	26.00	27.10	538,745	14,226,217	26.406	8.703	8.670	8.703	8.572	8.934	1,634,175	8.7054	-0.38%
2007-03-30	0	26.50	26.50	26.55	26.05	27.35	655,037	17,386,116	26.542	8.736	8.736	8.753	8.588	9.017	1,986,923	8.7503	-1.49%
2007-03-29	0	26.90	26.80	26.90	26.80	27.50	292,701	7,897,561	26.982	8.868	8.835	8.868	8.835	9.066	887,850	8.8952	-0.19%
2007-03-28	0	26.95	26.75	26.95	26.75	27.15	819,800	22,109,050	26.969	8.885	8.819	8.885	8.819	8.951	2,486,699	8.8909	0.00%
2007-03-27	0	26.95	26.90	26.95	26.80	27.10	358,111	9,640,794	26.921	8.885	8.868	8.885	8.835	8.934	1,086,258	8.8752	-1.46%
2007-03-26	0	27.35	27.35	27.40	27.00	27.75	673,672	18,422,179	27.346	9.017	9.017	9.033	8.901	9.148	2,043,449	9.0152	2.24%
2007-03-23	0	26.75	26.70	26.75	26.70	27.00	206,872	5,560,616	26.880	8.819	8.802	8.819	8.802	8.901	627,505	8.8615	-0.93%
2007-03-22	0	27.00	26.90	27.00	26.80	27.00	1,139,384	30,671,364	26.919	8.901	8.868	8.901	8.835	8.901	3,456,093	8.8746	0.75%
2007-03-21	0	26.80	26.70	26.80	26.15	26.80	529,000	14,042,450	26.545	8.835	8.802	8.835	8.621	8.835	1,604,615	8.7513	1.13%
2007-03-20	0	26.50	26.15	26.50	25.85	26.50	346,169	9,076,427	26.220	8.736	8.621	8.736	8.522	8.736	1,050,034	8.6439	2.71%
2007-03-19	0	25.80	25.65	25.75	25.55	26.20	292,000	7,503,050	25.695	8.506	8.456	8.489	8.423	8.637	885,723	8.4711	0.39%
2007-03-16	0	25.70	25.70	25.90	25.60	25.85	192,000	4,939,750	25.728	8.473	8.473	8.539	8.440	8.522	582,394	8.4818	-0.39%
2007-03-15	0	25.80	25.65	25.80	25.60	26.00	125,013	3,213,032	25.702	8.506	8.456	8.506	8.440	8.572	379,202	8.4731	0.58%
2007-03-14	0	25.65	25.55	25.65	25.30	25.65	333,000	8,480,000	25.465	8.456	8.423	8.456	8.341	8.456	1,010,089	8.3953	-1.35%
2007-03-13	0	26.00	26.00	26.25	25.80	26.40	1,236,021	32,054,842	25.934	8.572	8.572	8.654	8.506	8.703	3,749,222	8.5497	0.00%
2007-03-12	0	26.00	25.80	26.00	25.00	26.40	706,000	18,058,174	25.578	8.572	8.506	8.572	8.242	8.703	2,141,510	8.4325	1.56%
2007-03-09	0	25.60	25.60	25.85	25.30	26.00	1,033,242	26,669,451	25.811	8.440	8.440	8.522	8.341	8.572	3,134,133	8.5094	-1.54%
2007-03-08	0	26.00	26.00	26.30	25.20	26.30	519,202	13,493,721	25.989	8.572	8.572	8.670	8.308	8.670	1,574,895	8.5680	0.78%
2007-03-07	0	25.80	25.70	25.80	25.35	26.60	868,200	22,409,050	25.811	8.506	8.473	8.506	8.357	8.769	2,633,511	8.5092	0.00%
2007-03-06	0	25.80	25.80	26.00	25.40	26.30	1,636,529	42,132,833	25.745	8.506	8.506	8.572	8.374	8.670	4,964,083	8.4875	1.18%
2007-03-05	0	25.50	25.30	25.70	24.80	26.95	627,000	15,924,150	25.397	8.407	8.341	8.473	8.176	8.885	1,901,879	8.3729	-5.38%
2007-03-02	0	26.95	26.95	27.00	26.85	27.05	972,200	26,292,075	27.044	8.885	8.885	8.901	8.852	8.918	2,948,974	8.9157	-0.19%
2007-03-01	0	27.00	26.95	27.00	27.00	27.45	2,464,998	66,882,995	27.133	8.901	8.885	8.901	8.901	9.050	7,477,077	8.9451	-1.28%
2007-02-28	0	27.35	27.35	27.40	26.80	27.40	2,778,770	75,883,227	27.308	9.017	9.017	9.033	8.835	9.033	8,428,842	9.0028	-1.97%
2007-02-27	0	27.90	27.90	28.00	27.90	28.50	1,331,000	37,405,800	28.104	9.198	9.198	9.231	9.198	9.396	4,037,322	9.2650	-1.76%
2007-02-26	0	28.40	28.30	28.40	28.30	28.65	1,278,546	36,381,499	28.455	9.363	9.330	9.363	9.330	9.445	3,878,213	9.3810	-0.35%
2007-02-23	0	28.50	28.50	28.55	28.00	28.90	2,739,224	77,959,837	28.461	9.396	9.396	9.412	9.231	9.528	8,308,887	9.3827	1.06%
2007-02-22	0	28.20	28.20	28.35	27.60	28.30	1,721,574	48,221,696	28.010	9.297	9.297	9.346	9.099	9.330	5,222,050	9.2342	2.55%
2007-02-21	0	27.50	27.40	27.50	27.00	27.55	1,361,105	37,238,246	27.359	9.066	9.033	9.066	8.901	9.083	4,128,639	9.0195	1.66%
2007-02-16	0	27.05	27.00	27.15	26.45	27.10	1,566,480	42,086,328	26.867	8.918	8.901	8.951	8.720	8.934	4,751,603	8.8573	2.27%
2007-02-15	0	26.45	26.30	26.45	26.00	26.75	1,118,051	29,445,433	26.336	8.720	8.670	8.720	8.572	8.819	3,391,384	8.6824	0.95%
2007-02-14	0	26.20	26.20	26.35	25.50	26.45	495,222	12,969,467	26.189	8.637	8.637	8.687	8.407	8.720	1,502,157	8.6339	0.77%
2007-02-13	0	26.00	25.80	25.85	25.50	26.35	2,112,454	54,662,368	25.876	8.572	8.506	8.522	8.407	8.687	6,407,706	8.5307	-0.19%
2007-02-12	0	26.05	26.05	26.25	25.60	26.45	691,770	18,015,920	26.043	8.588	8.588	8.654	8.440	8.720	2,098,346	8.5858	-1.51%
2007-02-09	0	26.45	26.50	26.55	23.75	26.80	1,936,000	51,022,600	26.355	8.720	8.736	8.753	7.830	8.835	5,872,468	8.6884	-2.94%
2007-02-08	0	27.25	27.10	27.25	26.90	27.70	630,442	17,159,130	27.218	8.984	8.934	8.984	8.868	9.132	1,912,319	8.9729	-0.91%
2007-02-07	0	27.50	27.40	27.50	26.50	27.55	1,322,435	35,949,455	27.184	9.066	9.033	9.066	8.736	9.083	4,011,342	8.9620	2.42%
2007-02-06	0	26.85	26.85	27.00	26.80	27.55	818,934	22,166,836	27.068	8.852	8.852	8.901	8.835	9.083	2,484,072	8.9236	-2.36%
2007-02-05	0	27.50	27.35	27.40	26.50	27.60	2,433,198	65,706,586	27.004	9.066	9.017	9.033	8.736	9.099	7,380,618	8.9026	2.04%
2007-02-02	0	26.95	26.90	26.95	26.25	26.95	1,081,852	29,011,172	26.816	8.885	8.868	8.885	8.654	8.885	3,281,581	8.8406	3.06%
2007-02-01	0	26.15	26.20	26.25	25.70	27.00	1,730,716	45,411,794	26.239	8.621	8.637	8.654	8.473	8.901	5,249,780	8.6502	2.35%
2007-01-31	0	25.55	25.65	25.70	25.40	26.35	1,222,209	31,740,180	25.970	8.423	8.456	8.473	8.374	8.687	3,707,326	8.5615	-0.39%
2007-01-30	0	25.65	25.60	25.65	25.10	25.75	481,429	12,276,047	25.499	8.456	8.440	8.456	8.275	8.489	1,460,318	8.4064	-0.39%
2007-01-29	0	25.75	25.70	25.75	25.35	26.10	1,100,349	28,042,776	25.485	8.489	8.473	8.489	8.357	8.604	3,337,688	8.4019	1.38%
2007-01-26	0	25.40	25.25	25.40	24.85	25.70	2,692,161	69,208,726	25.707	8.374	8.324	8.374	8.192	8.473	8,166,131	8.4751	-1.36%
2007-01-25	0	25.75	25.60	25.75	25.55	26.50	2,833,157	74,490,216	26.292	8.489	8.440	8.489	8.423	8.736	8,593,814	8.6679	-2.28%
2007-01-24	0	26.35	26.35	26.50	26.25	26.95	2,034,021	53,790,272	26.445	8.687	8.687	8.736	8.654	8.885	6,169,795	8.7183	-2.23%
2007-01-23	0	26.95	26.90	26.95	26.30	28.50	3,293,446	89,425,578	27.153	8.885	8.868	8.885	8.670	9.396	9,990,008	8.9515	2.47%
2007-01-22	0	26.30	26.35	26.40	26.20	27.20	3,392,641	90,242,455	26.599	8.670	8.687	8.703	8.637	8.967	10,290,897	8.7692	-2.77%
2007-01-19	0	27.05	27.00	27.05	25.80	27.50	8,347,340	225,714,140	27.040	8.918	8.901	8.918	8.506	9.066	25,319,983	8.9145	7.77%
2007-01-18	0	25.10	25.10	25.45	23.55	25.95	8,354,463	208,269,292	24.929	8.275	8.275	8.390	7.764	8.555	25,341,589	8.2185	8.19%
2007-01-17	0	23.20	23.15	23.20	22.80	23.35	2,336,855	54,107,739	23.154	7.648	7.632	7.648	7.517	7.698	7,088,381	7.6333	1.98%
2007-01-16	0	22.75	22.70	22.75	22.60	23.10	1,278,000	29,172,288	22.827	7.500	7.484	7.500	7.451	7.615	3,876,557	7.5253	0.66%
2007-01-15	0	22.60	22.50	22.60	22.25	22.95	1,800,411	40,698,194	22.605	7.451	7.418	7.451	7.335	7.566	5,461,186	7.4523	2.03%
2007-01-12	0	22.15	22.10	22.15	21.55	22.30	1,701,094	37,443,843	22.012	7.302	7.286	7.302	7.104	7.352	5,159,928	7.2567	2.78%
2007-01-11	0	21.55	21.55	21.60	21.50	21.95	340,816	7,379,848	21.653	7.104	7.104	7.121	7.088	7.236	1,033,797	7.1386	0.00%
2007-01-10	0	21.55	21.45	21.55	21.45	22.00	967,800	20,919,498	21.616	7.104	7.072	7.104	7.072	7.253	2,935,627	7.1261	-1.60%
2007-01-09	0	21.90	21.85	21.90	21.80	22.50	1,030,000	22,764,150	22.101	7.220	7.203	7.220	7.187	7.418	3,124,299	7.2862	-0.23%
2007-01-08	0	21.95	21.70	21.95	21.60	22.05	1,453,206	31,805,320	21.886	7.236	7.154	7.236	7.121	7.269	4,408,009	7.2153	-0.23%
2007-01-05	0	22.00	21.95	22.00	21.60	22.00	1,834,142	39,876,651	21.741	7.253	7.236	7.253	7.121	7.253	5,563,502	7.1675	1.85%
2007-01-04	0	21.60	21.50	21.90	21.30	22.35	1,321,129	28,753,248	21.764	7.121	7.088	7.220	7.022	7.368	4,007,380	7.1751	-1.37%
2007-01-03	0	21.90	21.90	22.00	21.50	22.45	1,088,857	24,064,255	22.100	7.220	7.220	7.253	7.088	7.401	3,302,829	7.2860	-2.23%
2007-01-02	0	22.40	22.35	22.40	22.30	22.55	710,017	15,934,428	22.442	7.385	7.368	7.385	7.352	7.434	2,153,694	7.3986	0.00%
2006-12-29	0	22.40	22.35	22.45	22.25	22.50	1,050,033	23,517,448	22.397	7.385	7.368	7.401	7.335	7.418	3,185,065	7.3837	-0.44%
2006-12-28	0	22.50	22.35	22.50	22.35	22.55	575,998	12,921,665	22.434	7.418	7.368	7.418	7.368	7.434	1,747,174	7.3957	-0.22%
2006-12-27	0	22.55	22.45	22.55	22.40	22.90	1,273,968	28,702,273	22.530	7.434	7.401	7.434	7.385	7.550	3,864,327	7.4275	0.00%
2006-12-22	0	22.55	22.50	22.60	22.45	22.65	843,504	18,995,239	22.519	7.434	7.418	7.451	7.401	7.467	2,558,600	7.4241	0.22%
2006-12-21	0	22.50	22.35	22.50	22.00	22.95	1,619,188	36,143,764	22.322	7.418	7.368	7.418	7.253	7.566	4,911,482	7.3590	-1.96%
2006-12-20	0	22.95	22.85	22.90	22.85	23.20	1,452,000	33,310,200	22.941	7.566	7.533	7.550	7.533	7.648	4,404,351	7.5630	0.44%
2006-12-19	0	22.85	22.80	22.90	22.60	23.15	470,000	10,727,100	22.824	7.533	7.517	7.550	7.451	7.632	1,425,651	7.5244	0.88%
2006-12-18	0	22.65	22.65	22.70	22.35	22.70	2,130,818	47,946,078	22.501	7.467	7.467	7.484	7.368	7.484	6,463,409	7.4181	1.12%
2006-12-15	0	22.40	22.50	22.55	22.30	22.65	2,163,007	48,639,894	22.487	7.385	7.418	7.434	7.352	7.467	6,561,048	7.4134	-0.22%
2006-12-14	0	22.45	22.45	22.50	22.25	22.75	538,000	12,097,350	22.486	7.401	7.401	7.418	7.335	7.500	1,631,915	7.4130	0.90%
2006-12-13	0	22.25	22.10	22.30	21.70	22.55	1,244,085	27,384,395	22.012	7.335	7.286	7.352	7.154	7.434	3,773,683	7.2567	-0.89%
2006-12-12	0	22.45	22.45	22.60	22.25	22.95	3,033,000	68,919,384	22.723	7.401	7.401	7.451	7.335	7.566	9,199,998	7.4912	-2.39%
2006-12-11	0	23.00	22.90	23.00	22.85	23.45	1,226,000	28,238,375	23.033	7.583	7.550	7.583	7.533	7.731	3,718,825	7.5934	-0.65%
2006-12-08	0	23.15	23.10	23.15	23.05	23.40	1,072,000	24,815,650	23.149	7.632	7.615	7.632	7.599	7.714	3,251,697	7.6316	-0.22%
2006-12-07	0	23.20	23.15	23.30	23.15	23.80	964,042	22,422,116	23.258	7.648	7.632	7.681	7.632	7.846	2,924,228	7.6677	-2.11%
2006-12-06	0	23.70	23.70	23.75	23.65	24.10	951,483	22,667,098	23.823	7.813	7.813	7.830	7.797	7.945	2,886,133	7.8538	-0.63%
2006-12-05	0	23.85	23.75	23.90	23.75	24.00	1,312,249	31,391,373	23.922	7.863	7.830	7.879	7.830	7.912	3,980,444	7.8864	-0.42%
2006-12-04	0	23.95	23.90	23.95	23.75	24.00	1,504,261	35,897,019	23.864	7.896	7.879	7.896	7.830	7.912	4,562,874	7.8672	0.84%
2006-12-01	0	23.75	23.70	23.80	23.10	23.95	1,244,163	29,529,148	23.734	7.830	7.813	7.846	7.615	7.896	3,773,919	7.8245	0.42%
2006-11-30	0	23.65	23.50	23.55	23.35	23.95	934,355	22,102,871	23.656	7.797	7.747	7.764	7.698	7.896	2,834,179	7.7987	0.64%
2006-11-29	0	23.50	23.50	23.60	22.95	23.65	1,629,352	38,127,504	23.400	7.747	7.747	7.780	7.566	7.797	4,942,313	7.7145	1.95%
2006-11-28	0	23.05	23.00	23.30	23.00	23.70	834,151	19,557,969	23.447	7.599	7.583	7.681	7.583	7.813	2,530,230	7.7297	-3.96%
2006-11-27	0	24.00	23.65	24.00	23.45	24.00	1,292,887	30,656,710	23.712	7.912	7.797	7.912	7.731	7.912	3,921,714	7.8172	0.84%
2006-11-24	0	23.80	23.20	23.85	22.80	23.85	4,595,055	107,762,265	23.452	7.846	7.648	7.863	7.517	7.863	13,938,178	7.7314	1.06%
2006-11-23	0	23.55	23.60	23.65	23.40	23.70	971,942	22,874,749	23.535	7.764	7.780	7.797	7.714	7.813	2,948,191	7.7589	-0.21%
2006-11-22	0	23.60	23.55	23.65	23.20	23.70	2,346,385	55,187,907	23.520	7.780	7.764	7.797	7.648	7.813	7,117,289	7.7541	0.85%
2006-11-21	0	23.40	23.25	23.30	22.60	23.50	819,000	18,971,371	23.164	7.714	7.665	7.681	7.451	7.747	2,484,272	7.6366	0.86%
2006-11-20	0	23.20	23.15	23.20	23.05	23.30	1,435,169	33,253,320	23.170	7.648	7.632	7.648	7.599	7.681	4,353,298	7.6387	-0.22%
2006-11-17	0	23.25	23.05	23.30	23.05	24.25	901,524	21,144,650	23.454	7.665	7.599	7.681	7.599	7.995	2,734,592	7.7323	-1.06%
2006-11-16	0	23.50	23.40	23.50	23.30	23.50	1,311,243	30,710,153	23.421	7.747	7.714	7.747	7.681	7.747	3,977,393	7.7212	0.64%
2006-11-15	0	23.35	23.35	23.40	23.30	23.60	1,246,042	29,118,573	23.369	7.698	7.698	7.714	7.681	7.780	3,779,619	7.7041	-0.21%
2006-11-14	0	23.40	23.30	23.40	23.20	23.60	1,494,657	34,818,411	23.295	7.714	7.681	7.714	7.648	7.780	4,533,742	7.6798	1.30%
2006-11-13	0	23.10	23.05	23.20	23.05	23.85	1,149,000	26,929,900	23.438	7.615	7.599	7.648	7.599	7.863	3,485,261	7.7268	-3.14%
2006-11-10	0	23.85	23.85	23.90	23.35	24.05	4,138,208	98,654,127	23.840	7.863	7.863	7.879	7.698	7.929	12,552,425	7.8594	2.36%
2006-11-09	0	23.30	23.25	23.30	22.70	23.60	7,882,964	182,711,044	23.178	7.681	7.665	7.681	7.484	7.780	23,911,391	7.6412	1.97%
2006-11-08	0	22.85	22.85	22.90	22.30	23.00	1,629,600	37,229,870	22.846	7.533	7.533	7.550	7.352	7.583	4,943,065	7.5317	2.01%
2006-11-07	0	22.40	22.35	22.40	22.20	23.40	2,364,279	54,339,162	22.983	7.385	7.368	7.385	7.319	7.714	7,171,567	7.5770	0.00%
2006-11-06	0	22.40	22.35	22.40	22.00	22.70	860,400	19,297,530	22.429	7.385	7.368	7.385	7.253	7.484	2,609,851	7.3941	0.67%
2006-11-03	0	22.25	22.15	22.25	21.40	22.35	2,594,693	57,021,865	21.976	7.335	7.302	7.335	7.055	7.368	7,870,481	7.2450	4.22%
2006-11-02	0	21.35	21.30	21.35	21.20	21.40	2,338,779	49,889,204	21.331	7.039	7.022	7.039	6.989	7.055	7,094,217	7.0324	-0.23%
2006-11-01	0	21.40	21.35	21.40	20.90	21.60	3,283,961	69,765,839	21.244	7.055	7.039	7.055	6.890	7.121	9,961,238	7.0037	2.39%
2006-10-31	0	20.90	20.90	20.95	20.85	21.50	2,873,845	60,334,492	20.994	6.890	6.890	6.907	6.874	7.088	8,717,233	6.9213	-2.79%
2006-10-27	0	21.50	21.40	21.50	21.20	22.00	648,881	14,007,880	21.588	7.088	7.055	7.088	6.989	7.253	1,968,250	7.1169	-1.60%
2006-10-26	0	21.85	21.75	21.80	21.60	21.90	925,371	20,168,735	21.795	7.203	7.170	7.187	7.121	7.220	2,806,927	7.1853	0.23%
2006-10-25	0	21.80	21.80	21.85	21.80	22.20	2,349,261	51,555,396	21.945	7.187	7.187	7.203	7.187	7.319	7,126,012	7.2348	-1.13%
2006-10-24	0	22.05	22.05	22.10	21.95	22.20	3,670,820	80,842,419	22.023	7.269	7.269	7.286	7.236	7.319	11,134,697	7.2604	1.15%
2006-10-23	0	21.80	21.80	21.85	21.05	21.85	2,836,056	61,441,046	21.664	7.187	7.187	7.203	6.940	7.203	8,602,607	7.1421	3.56%
2006-10-20	0	21.05	21.05	21.10	20.85	21.10	3,480,000	73,042,825	20.989	6.940	6.940	6.956	6.874	6.956	10,555,883	6.9196	0.24%
2006-10-19	0	21.00	21.00	21.10	20.95	21.25	3,376,000	71,124,205	21.068	6.923	6.923	6.956	6.907	7.006	10,240,419	6.9454	-1.41%
2006-10-18	0	21.30	21.20	21.40	21.00	21.75	2,587,191	54,983,711	21.252	7.022	6.989	7.055	6.923	7.170	7,847,725	7.0063	-2.29%
2006-10-17	0	21.80	21.60	21.80	21.45	22.00	1,544,554	33,398,866	21.624	7.187	7.121	7.187	7.072	7.253	4,685,095	7.1287	-0.91%
2006-10-16	0	22.00	21.95	22.00	21.80	22.30	798,000	17,499,600	21.929	7.253	7.236	7.253	7.187	7.352	2,420,573	7.2295	0.00%
2006-10-13	0	22.00	22.00	22.05	21.90	22.50	2,320,115	51,288,259	22.106	7.253	7.253	7.269	7.220	7.418	7,037,604	7.2877	-0.90%
2006-10-12	0	22.20	22.10	22.20	21.90	22.30	2,657,045	58,722,434	22.101	7.319	7.286	7.319	7.220	7.352	8,059,613	7.2860	2.30%
2006-10-11	0	21.70	21.55	21.70	21.30	22.15	4,747,034	103,368,130	21.775	7.154	7.104	7.154	7.022	7.302	14,399,176	7.1788	-1.81%
2006-10-10	0	22.10	22.05	22.10	21.30	23.25	6,581,542	145,544,397	22.114	7.286	7.269	7.286	7.022	7.665	19,963,789	7.2904	-3.70%
2006-10-09	0	28.00	28.05	28.10	27.90	28.35	4,685,030	131,435,173	28.054	7.566	7.580	7.593	7.539	7.661	17,338,161	7.5807	-0.71%
2006-10-06	0	28.20	28.20	28.25	28.00	28.25	2,472,618	69,477,380	28.099	7.620	7.620	7.634	7.566	7.634	9,150,560	7.5927	0.71%
2006-10-05	0	28.00	28.05	28.10	27.95	28.20	2,879,420	80,689,601	28.023	7.566	7.580	7.593	7.553	7.620	10,656,036	7.5722	0.90%
2006-10-04	0	27.75	27.70	27.75	27.60	28.20	4,130,656	115,005,504	27.842	7.498	7.485	7.498	7.458	7.620	15,286,557	7.5233	-1.07%
2006-10-03	0	28.05	28.00	28.05	27.30	28.25	63,185,322	1,711,433,480	27.086	7.580	7.566	7.580	7.377	7.634	233,833,564	7.3190	-1.23%
2006-09-29	0	28.40	28.35	28.40	28.25	29.15	3,215,137	91,705,205	28.523	7.674	7.661	7.674	7.634	7.877	11,898,443	7.7073	-1.90%
2006-09-28	0	28.95	28.90	28.95	28.90	29.20	1,130,357	32,876,354	29.085	7.823	7.809	7.823	7.809	7.890	4,183,177	7.8592	0.35%
2006-09-27	0	28.85	28.85	28.95	28.80	29.50	2,025,244	58,976,026	29.120	7.796	7.796	7.823	7.782	7.971	7,494,937	7.8688	-0.17%
2006-09-26	0	28.90	28.90	28.95	28.80	29.65	1,810,034	52,772,336	29.155	7.809	7.809	7.823	7.782	8.012	6,698,497	7.8782	-1.53%
2006-09-25	0	29.35	29.35	29.70	29.35	30.15	2,474,874	74,081,081	29.933	7.931	7.931	8.025	7.931	8.147	9,158,909	8.0884	-0.51%
2006-09-22	0	29.50	29.50	29.55	29.00	29.60	3,356,434	98,408,224	29.319	7.971	7.971	7.985	7.836	7.998	12,421,349	7.9225	2.08%
2006-09-21	0	28.90	28.90	28.95	28.75	30.00	4,004,511	116,568,254	29.109	7.809	7.809	7.823	7.769	8.106	14,819,725	7.8658	12.45%
2006-09-20	0	25.70	25.65	25.70	25.55	25.75	578,000	14,861,100	25.711	6.945	6.931	6.945	6.904	6.958	2,139,038	6.9476	-0.19%
2006-09-19	0	25.75	25.70	25.75	25.65	26.00	800,851	20,612,386	25.738	6.958	6.945	6.958	6.931	7.026	2,963,755	6.9548	0.00%
2006-09-18	0	25.75	25.70	25.75	25.00	25.75	1,003,775	25,721,382	25.625	6.958	6.945	6.958	6.755	6.958	3,714,728	6.9242	0.19%
2006-09-15	0	25.70	25.60	25.75	25.60	25.75	554,000	14,230,720	25.687	6.945	6.918	6.958	6.918	6.958	2,050,220	6.9411	-0.19%
2006-09-14	0	25.75	25.70	25.75	25.50	25.75	225,017	5,784,834	25.708	6.958	6.945	6.958	6.890	6.958	832,733	6.9468	-0.19%
2006-09-13	0	25.80	25.75	25.80	25.70	25.80	894,965	23,085,156	25.794	6.972	6.958	6.972	6.945	6.972	3,312,049	6.9701	0.19%
2006-09-12	0	25.75	25.70	25.90	25.70	25.90	427,000	11,013,600	25.793	6.958	6.945	6.999	6.945	6.999	1,580,224	6.9696	-0.19%
2006-09-11	0	25.80	25.70	25.80	25.70	26.00	991,000	25,606,800	25.839	6.972	6.945	6.972	6.945	7.026	3,667,451	6.9822	-0.77%
2006-09-08	0	26.00	25.80	26.00	25.75	26.00	81,000	2,103,500	25.969	7.026	6.972	7.026	6.958	7.026	299,761	7.0172	0.97%
2006-09-07	0	25.75	25.60	25.75	25.55	26.00	344,430	8,869,073	25.750	6.958	6.918	6.958	6.904	7.026	1,274,652	6.9580	-0.39%
2006-09-06	0	25.85	25.75	25.85	25.80	25.90	280,000	7,230,900	25.825	6.985	6.958	6.985	6.972	6.999	1,036,212	6.9782	-0.58%
2006-09-05	0	26.00	25.95	26.00	25.95	26.25	730,869	19,055,046	26.072	7.026	7.012	7.026	7.012	7.093	2,704,769	7.0450	-2.07%
2006-09-04	0	26.55	26.55	26.60	25.80	26.60	618,199	16,285,496	26.343	7.174	7.174	7.188	6.972	7.188	2,287,805	7.1184	3.51%
2006-09-01	0	25.65	25.65	25.70	25.45	25.65	298,126	7,616,588	25.548	6.931	6.931	6.945	6.877	6.931	1,103,292	6.9035	-0.19%
2006-08-31	0	25.70	25.70	25.85	25.25	25.80	987,100	25,201,715	25.531	6.945	6.945	6.985	6.823	6.972	3,653,018	6.8989	1.58%
2006-08-30	0	25.30	25.30	25.35	24.80	25.90	1,536,258	38,518,400	25.073	6.836	6.836	6.850	6.701	6.999	5,685,319	6.7751	1.20%
2006-08-29	0	25.00	24.95	25.00	24.75	26.00	1,254,669	31,442,894	25.061	6.755	6.742	6.755	6.688	7.026	4,643,226	6.7718	-1.57%
2006-08-28	0	25.40	25.50	25.70	25.40	25.75	791,019	20,331,384	25.703	6.863	6.890	6.945	6.863	6.958	2,927,370	6.9453	-2.12%
2006-08-25	0	25.95	25.90	26.00	25.90	26.35	937,002	24,378,802	26.018	7.012	6.999	7.026	6.999	7.120	3,467,617	7.0304	0.58%
2006-08-24	0	25.80	25.80	25.95	25.75	25.95	182,000	4,700,450	25.827	6.972	6.972	7.012	6.958	7.012	673,538	6.9787	0.19%
2006-08-23	0	25.75	25.70	25.75	25.50	25.95	132,000	3,401,450	25.769	6.958	6.945	6.958	6.890	7.012	488,500	6.9630	0.00%
2006-08-22	0	25.75	25.75	25.90	25.20	25.85	557,382	14,304,741	25.664	6.958	6.958	6.999	6.809	6.985	2,062,736	6.9348	1.18%
2006-08-21	0	25.45	25.45	25.80	25.25	26.30	1,000,705	25,544,706	25.527	6.877	6.877	6.972	6.823	7.107	3,703,367	6.8977	-3.23%
2006-08-18	0	26.30	26.25	26.35	26.15	26.55	1,286,014	33,943,150	26.394	7.107	7.093	7.120	7.066	7.174	4,759,226	7.1321	-1.13%
2006-08-17	0	26.60	26.60	26.65	26.05	26.70	726,651	19,285,056	26.540	7.188	7.188	7.201	7.039	7.215	2,689,159	7.1714	2.11%
2006-08-16	0	26.05	26.00	26.05	25.75	26.30	617,159	16,060,195	26.023	7.039	7.026	7.039	6.958	7.107	2,283,956	7.0317	1.36%
2006-08-15	0	25.70	25.70	25.75	25.65	26.00	355,000	9,144,250	25.758	6.945	6.945	6.958	6.931	7.026	1,313,769	6.9603	-1.34%
2006-08-14	0	26.05	25.95	26.10	25.80	26.25	145,796	3,788,473	25.985	7.039	7.012	7.053	6.972	7.093	539,556	7.0215	-0.38%
2006-08-11	0	26.15	26.15	26.20	26.15	26.20	1,026,000	26,779,670	26.101	7.066	7.066	7.080	7.066	7.080	3,796,977	7.0529	0.19%
2006-08-10	0	26.10	26.00	26.05	25.95	26.30	341,392	8,908,120	26.094	7.053	7.026	7.039	7.012	7.107	1,263,409	7.0509	-0.19%
2006-08-09	0	26.15	26.15	26.20	25.85	26.20	796,313	20,770,025	26.083	7.066	7.066	7.080	6.985	7.080	2,946,961	7.0479	0.38%
2006-08-08	0	26.05	26.05	26.15	25.85	26.50	841,192	21,899,033	26.033	7.039	7.039	7.066	6.985	7.161	3,113,048	7.0346	-1.33%
2006-08-07	0	26.40	26.35	26.40	25.40	26.60	368,208	9,703,730	26.354	7.134	7.120	7.134	6.863	7.188	1,362,649	7.1212	0.00%
2006-08-04	0	26.40	26.20	26.40	25.50	26.80	618,266	16,373,792	26.483	7.134	7.080	7.134	6.890	7.242	2,288,053	7.1562	-1.49%
2006-08-03	0	26.80	26.70	26.90	26.65	27.05	1,071,053	28,832,113	26.919	7.242	7.215	7.269	7.201	7.309	3,963,708	7.2740	-1.83%
2006-08-02	0	27.30	27.20	27.30	27.00	27.60	1,099,384	30,022,635	27.309	7.377	7.350	7.377	7.296	7.458	4,068,554	7.3792	1.11%
2006-08-01	0	27.00	26.95	27.00	26.85	27.40	721,556	19,533,036	27.071	7.296	7.282	7.296	7.255	7.404	2,670,304	7.3149	-1.46%
2006-07-31	0	27.40	27.30	27.40	27.30	27.85	561,302	15,459,587	27.542	7.404	7.377	7.404	7.377	7.525	2,077,243	7.4424	1.48%
2006-07-28	0	27.00	26.90	27.05	26.50	27.10	556,115	14,932,720	26.852	7.296	7.269	7.309	7.161	7.323	2,058,047	7.2558	1.12%
2006-07-27	0	26.70	26.70	26.75	25.65	27.25	1,090,867	29,185,792	26.755	7.215	7.215	7.228	6.931	7.363	4,037,034	7.2295	4.09%
2006-07-26	0	25.65	25.30	25.70	25.30	25.70	551,034	13,998,357	25.404	6.931	6.836	6.945	6.836	6.945	2,039,243	6.8645	1.38%
2006-07-25	0	25.30	25.20	25.30	25.20	25.45	307,002	7,763,251	25.287	6.836	6.809	6.836	6.809	6.877	1,136,140	6.8330	2.02%
2006-07-24	0	24.80	24.80	24.90	24.80	25.20	477,086	11,914,937	24.974	6.701	6.701	6.728	6.701	6.809	1,765,580	6.7485	-2.55%
2006-07-21	0	25.45	25.45	25.50	25.35	25.60	233,000	5,924,050	25.425	6.877	6.877	6.890	6.850	6.918	862,277	6.8702	-0.97%
2006-07-20	0	25.70	25.70	25.90	25.60	26.20	671,913	17,358,777	25.835	6.945	6.945	6.999	6.918	7.080	2,486,587	6.9810	0.98%
2006-07-19	0	25.45	25.40	25.50	25.30	25.90	616,001	15,690,864	25.472	6.877	6.863	6.890	6.836	6.999	2,279,670	6.8830	-0.97%
2006-07-18	0	25.70	25.35	25.70	25.10	26.05	333,171	8,461,701	25.397	6.945	6.850	6.945	6.782	7.039	1,232,985	6.8628	-0.77%
2006-07-17	0	25.90	26.00	26.05	25.80	26.00	319,867	8,282,978	25.895	6.999	7.026	7.039	6.972	7.026	1,183,750	6.9972	-0.38%
2006-07-14	0	26.00	25.95	26.15	25.80	26.15	248,009	6,445,687	25.990	7.026	7.012	7.066	6.972	7.066	917,821	7.0228	-0.57%
2006-07-13	0	26.15	26.15	26.20	26.10	26.35	433,580	11,361,730	26.204	7.066	7.066	7.080	7.053	7.120	1,604,575	7.0808	-0.95%
2006-07-12	0	26.40	26.35	26.45	26.35	26.45	477,694	12,595,602	26.368	7.134	7.120	7.147	7.120	7.147	1,767,830	7.1249	0.00%
2006-07-11	0	26.40	26.35	26.40	26.25	26.40	262,000	6,886,550	26.285	7.134	7.120	7.134	7.093	7.134	969,599	7.1025	0.00%
2006-07-10	0	26.40	26.30	26.40	26.30	26.40	64,022	1,684,672	26.314	7.134	7.107	7.134	7.107	7.134	236,930	7.1104	0.19%
2006-07-07	0	26.35	26.30	26.35	26.20	26.35	97,000	2,550,800	26.297	7.120	7.107	7.120	7.080	7.120	358,973	7.1058	0.57%
2006-07-06	0	26.20	26.15	26.20	26.00	26.35	126,000	3,300,450	26.194	7.080	7.066	7.080	7.026	7.120	466,295	7.0780	-0.19%
2006-07-05	0	26.25	26.20	26.30	26.20	26.50	51,000	1,340,500	26.284	7.093	7.080	7.107	7.080	7.161	188,739	7.1024	-0.94%
2006-07-04	0	26.50	26.10	26.50	26.45	26.65	1,786,206	47,469,119	26.575	7.161	7.053	7.161	7.147	7.201	6,610,316	7.1811	-0.19%
2006-07-03	0	26.55	26.50	26.55	26.00	26.60	346,300	9,161,764	26.456	7.174	7.161	7.174	7.026	7.188	1,281,572	7.1488	-0.19%
2006-06-30	0	26.60	26.60	26.65	26.60	27.00	1,199,764	32,133,360	26.783	7.188	7.188	7.201	7.188	7.296	4,440,036	7.2372	1.53%
2006-06-29	0	26.20	26.15	26.20	25.50	26.30	575,500	14,996,400	26.058	7.080	7.066	7.080	6.890	7.107	2,129,786	7.0413	3.56%
2006-06-28	0	25.30	25.35	25.50	24.70	25.35	226,000	5,653,500	25.015	6.836	6.850	6.890	6.674	6.850	836,371	6.7596	0.60%
2006-06-27	0	25.15	25.10	25.15	24.95	25.20	302,539	7,597,490	25.112	6.796	6.782	6.796	6.742	6.809	1,119,624	6.7858	0.80%
2006-06-26	0	24.95	24.85	25.00	24.60	25.00	388,500	9,674,425	24.902	6.742	6.715	6.755	6.647	6.755	1,437,744	6.7289	1.22%
2006-06-23	0	24.65	24.65	24.80	24.60	25.05	469,000	11,626,300	24.790	6.661	6.661	6.701	6.647	6.769	1,735,655	6.6985	0.20%
2006-06-22	0	24.60	24.60	24.70	24.40	24.95	1,090,818	26,914,948	24.674	6.647	6.647	6.674	6.593	6.742	4,036,853	6.6673	1.44%
2006-06-21	0	24.25	24.25	24.35	24.10	25.00	193,000	4,687,650	24.288	6.553	6.553	6.580	6.512	6.755	714,246	6.5631	0.21%
2006-06-20	0	24.20	24.15	24.40	24.05	24.60	156,302	3,801,939	24.324	6.539	6.526	6.593	6.499	6.647	578,436	6.5728	-2.02%
2006-06-19	0	24.70	24.60	24.95	24.60	25.00	292,000	7,246,750	24.818	6.674	6.647	6.742	6.647	6.755	1,080,621	6.7061	-1.59%
2006-06-16	0	25.10	25.10	25.20	24.80	25.25	436,000	10,792,450	24.753	6.782	6.782	6.809	6.701	6.823	1,613,530	6.6887	4.37%
2006-06-15	0	24.05	24.05	24.30	23.65	24.35	749,000	17,955,350	23.972	6.499	6.499	6.566	6.391	6.580	2,771,867	6.4777	3.44%
2006-06-14	0	23.25	23.10	23.15	23.00	23.70	238,042	5,513,570	23.162	6.282	6.242	6.255	6.215	6.404	880,936	6.2588	1.09%
2006-06-13	0	23.00	22.80	23.00	22.85	23.95	1,480,800	34,667,635	23.411	6.215	6.161	6.215	6.174	6.472	5,480,082	6.3261	-2.95%
2006-06-12	0	23.70	23.70	23.90	23.50	24.15	455,000	10,896,700	23.949	6.404	6.404	6.458	6.350	6.526	1,683,845	6.4713	-1.46%
2006-06-09	0	24.05	24.00	24.20	23.50	27.00	1,019,968	24,877,702	24.391	6.499	6.485	6.539	6.350	7.296	3,774,654	6.5907	1.48%
2006-06-08	0	23.70	23.60	23.70	22.70	26.00	3,613,336	84,403,512	23.359	6.404	6.377	6.404	6.134	7.026	13,372,081	6.3119	-6.69%
2006-06-07	0	25.40	25.35	25.45	25.15	26.20	683,400	17,477,300	25.574	6.863	6.850	6.877	6.796	7.080	2,529,098	6.9105	-0.97%
2006-06-06	0	25.65	25.50	25.65	25.30	25.90	2,352,000	60,520,814	25.732	6.931	6.890	6.931	6.836	6.999	8,704,182	6.9531	-1.35%
2006-06-05	0	26.00	26.00	26.05	25.40	26.05	1,997,534	50,736,525	25.400	7.026	7.026	7.039	6.863	7.039	7,392,389	6.8633	3.17%
2006-06-02	0	25.20	25.25	25.30	24.00	25.35	1,673,400	41,375,672	24.726	6.809	6.823	6.836	6.485	6.850	6,192,848	6.6812	5.44%
2006-06-01	0	23.90	23.85	23.90	23.85	24.25	1,066,985	25,619,126	24.011	6.458	6.445	6.458	6.445	6.553	3,948,653	6.4881	-1.04%
2006-05-30	0	24.15	24.10	24.15	23.95	24.35	1,933,000	47,047,812	24.339	6.526	6.512	6.526	6.472	6.580	7,153,565	6.5768	0.42%
2006-05-29	0	24.05	24.05	24.55	24.00	25.40	793,500	19,860,894	25.029	6.499	6.499	6.634	6.485	6.863	2,936,551	6.7633	-3.99%
2006-05-26	0	25.05	25.00	25.05	24.90	25.50	1,785,436	44,852,490	25.121	6.769	6.755	6.769	6.728	6.890	6,607,466	6.7882	-0.99%
2006-05-25	0	25.30	25.05	25.30	24.60	25.95	868,048	22,042,285	25.393	6.836	6.769	6.836	6.647	7.012	3,212,435	6.8615	3.69%
2006-05-24	0	24.60	24.50	24.60	24.50	25.85	1,190,000	30,420,150	25.563	6.593	6.566	6.593	6.566	6.928	4,439,999	6.8514	-2.96%
2006-05-23	0	25.35	25.35	25.50	25.35	26.50	1,023,480	26,116,638	25.517	6.794	6.794	6.834	6.794	7.102	3,818,698	6.8391	-0.98%
2006-05-22	0	25.60	25.55	25.80	25.55	26.90	712,510	18,432,630	25.870	6.861	6.848	6.915	6.848	7.210	2,658,440	6.9336	-4.83%
2006-05-19	0	26.90	26.30	26.90	26.25	27.35	832,500	22,467,200	26.988	7.210	7.049	7.210	7.035	7.330	3,106,134	7.2332	1.32%
2006-05-18	0	26.55	26.60	26.65	25.75	27.00	2,731,000	71,669,600	26.243	7.116	7.129	7.143	6.901	7.236	10,189,612	7.0336	-7.81%
2006-05-17	0	28.80	28.30	28.80	25.95	28.80	1,418,913	38,788,671	27.337	7.719	7.585	7.719	6.955	7.719	5,294,095	7.3268	10.77%
2006-05-16	0	26.00	25.75	26.00	25.40	26.05	4,306,973	110,571,931	25.673	6.968	6.901	6.968	6.808	6.982	16,069,711	6.8808	2.56%
2006-05-15	0	25.35	25.20	25.40	25.20	27.00	2,439,021	62,641,108	25.683	6.794	6.754	6.808	6.754	7.236	9,100,211	6.8835	-6.97%
2006-05-12	0	27.25	27.10	27.25	26.25	28.45	1,257,980	34,780,433	27.648	7.303	7.263	7.303	7.035	7.625	4,693,639	7.4101	-4.39%
2006-05-11	0	28.50	28.45	28.65	28.15	28.80	1,057,204	30,168,076	28.536	7.639	7.625	7.679	7.545	7.719	3,944,525	7.6481	-0.18%
2006-05-10	0	28.55	28.50	28.55	28.00	29.65	2,545,640	72,701,192	28.559	7.652	7.639	7.652	7.505	7.947	9,498,016	7.6544	-3.71%
2006-05-09	0	29.65	29.50	29.55	29.50	29.75	1,848,009	54,868,337	29.691	7.947	7.907	7.920	7.907	7.974	6,895,091	7.9576	-0.34%
2006-05-08	0	29.75	29.70	29.75	29.20	29.90	3,101,644	91,960,727	29.649	7.974	7.960	7.974	7.826	8.014	11,572,518	7.9465	2.41%
2006-05-04	0	29.05	29.10	29.15	29.00	29.30	1,867,086	54,402,055	29.137	7.786	7.799	7.813	7.773	7.853	6,966,269	7.8094	0.52%
2006-05-03	0	28.90	28.90	29.00	28.80	29.50	793,704	23,076,910	29.075	7.746	7.746	7.773	7.719	7.907	2,961,382	7.7926	-1.20%
2006-05-02	0	29.25	29.20	29.25	28.45	29.80	965,932	27,896,525	28.880	7.840	7.826	7.840	7.625	7.987	3,603,981	7.7405	4.28%
2006-04-28	0	28.05	28.35	28.40	27.25	28.50	2,285,165	63,413,413	27.750	7.518	7.598	7.612	7.303	7.639	8,526,160	7.4375	0.18%
2006-04-27	0	28.00	28.00	28.10	27.20	28.00	1,785,755	49,661,578	27.810	7.505	7.505	7.531	7.290	7.505	6,662,816	7.4535	3.32%
2006-04-26	0	27.10	27.00	27.10	26.00	27.80	3,163,000	84,478,000	26.708	7.263	7.236	7.263	6.968	7.451	11,801,443	7.1583	-2.69%
2006-04-25	0	27.85	27.80	27.85	27.50	29.40	1,355,000	38,105,300	28.122	7.464	7.451	7.464	7.370	7.880	5,055,629	7.5372	-3.30%
2006-04-24	0	28.80	28.45	28.85	28.15	29.40	1,759,000	50,063,650	28.461	7.719	7.625	7.732	7.545	7.880	6,562,990	7.6282	-2.70%
2006-04-21	0	29.60	29.55	29.65	29.20	30.45	2,624,183	77,593,547	29.569	7.933	7.920	7.947	7.826	8.161	9,791,068	7.9249	-2.79%
2006-04-20	0	30.45	30.35	30.45	28.75	30.70	1,700,727	50,253,374	29.548	8.161	8.134	8.161	7.706	8.228	6,345,568	7.9194	6.10%
2006-04-19	0	28.70	28.70	28.80	28.40	29.15	2,283,513	65,212,686	28.558	7.692	7.692	7.719	7.612	7.813	8,519,996	7.6541	1.23%
2006-04-18	0	28.35	28.35	28.40	28.05	28.75	848,564	23,909,159	28.176	7.598	7.598	7.612	7.518	7.706	3,166,070	7.5517	-1.39%
2006-04-13	0	28.75	28.75	28.80	28.00	28.75	814,072	23,135,045	28.419	7.706	7.706	7.719	7.505	7.706	3,037,377	7.6168	0.70%
2006-04-12	0	28.55	27.85	28.55	27.90	29.00	573,149	16,466,274	28.729	7.652	7.464	7.652	7.478	7.773	2,138,471	7.7000	-1.89%
2006-04-11	0	29.10	29.05	29.10	28.50	29.30	705,943	20,405,420	28.905	7.799	7.786	7.799	7.639	7.853	2,633,938	7.7471	2.28%
2006-04-10	0	28.45	28.35	28.45	27.55	28.45	1,397,048	39,362,377	28.175	7.625	7.598	7.625	7.384	7.625	5,212,514	7.5515	1.79%
2006-04-07	0	27.95	27.95	28.00	27.70	28.30	992,137	27,530,141	27.748	7.491	7.491	7.505	7.424	7.585	3,701,754	7.4371	2.01%
2006-04-06	0	27.40	27.40	27.45	26.95	27.55	506,022	13,784,994	27.242	7.344	7.344	7.357	7.223	7.384	1,888,015	7.3013	0.37%
2006-04-04	0	27.30	27.20	27.35	27.20	27.50	785,030	21,466,545	27.345	7.317	7.290	7.330	7.290	7.370	2,929,019	7.3289	-0.36%
2006-04-03	0	27.40	27.30	27.40	27.00	27.50	776,078	21,164,960	27.272	7.344	7.317	7.344	7.236	7.370	2,895,618	7.3093	1.48%
2006-03-31	0	27.00	27.00	27.10	26.80	27.30	1,539,056	41,542,433	26.992	7.236	7.236	7.263	7.183	7.317	5,742,359	7.2344	0.56%
2006-03-30	0	26.85	26.60	26.85	26.60	27.00	1,238,815	33,277,055	26.862	7.196	7.129	7.196	7.129	7.236	4,622,132	7.1995	1.13%
2006-03-29	0	26.55	26.50	26.60	26.35	26.60	1,802,212	47,857,665	26.555	7.116	7.102	7.129	7.062	7.129	6,724,218	7.1172	0.57%
2006-03-28	0	26.40	26.35	26.40	26.35	27.00	2,000,263	52,985,177	26.489	7.076	7.062	7.076	7.062	7.236	7,463,165	7.0996	-1.68%
2006-03-27	0	26.85	26.80	26.85	26.45	27.50	2,663,994	72,471,526	27.204	7.196	7.183	7.196	7.089	7.370	9,939,606	7.2912	1.51%
2006-03-24	0	26.45	26.40	26.45	26.25	27.00	1,274,200	33,811,260	26.535	7.089	7.076	7.089	7.035	7.236	4,754,157	7.1119	-1.86%
2006-03-23	0	26.95	26.85	26.95	26.90	27.10	552,368	14,906,380	26.986	7.223	7.196	7.223	7.210	7.263	2,060,936	7.2328	1.70%
2006-03-22	0	26.50	26.60	26.65	26.40	27.05	1,545,876	41,394,547	26.777	7.102	7.129	7.143	7.076	7.250	5,767,805	7.1768	0.00%
2006-03-21	0	26.50	26.45	26.50	26.00	26.60	456,810	12,007,099	26.285	7.102	7.089	7.102	6.968	7.129	1,704,400	7.0448	1.34%
2006-03-20	0	26.15	26.15	26.20	26.05	26.40	927,000	24,371,532	26.291	7.009	7.009	7.022	6.982	7.076	3,458,722	7.0464	-0.57%
2006-03-17	0	26.30	26.30	26.40	26.20	26.60	999,553	26,386,254	26.398	7.049	7.049	7.076	7.022	7.129	3,729,424	7.0752	-0.38%
2006-03-16	0	26.40	26.40	26.45	26.15	26.85	2,116,563	55,998,206	26.457	7.076	7.076	7.089	7.009	7.196	7,897,091	7.0910	1.54%
2006-03-15	0	26.00	26.00	26.20	25.30	26.45	1,522,855	39,821,263	26.149	6.968	6.968	7.022	6.781	7.089	5,681,912	7.0084	2.77%
2006-03-14	0	25.30	25.25	25.30	25.25	25.50	1,279,015	32,373,878	25.312	6.781	6.767	6.781	6.767	6.834	4,772,122	6.7840	-1.36%
2006-03-13	0	25.65	25.65	25.75	25.60	26.00	95,287	2,453,560	25.749	6.875	6.875	6.901	6.861	6.968	355,525	6.9012	-0.77%
2006-03-10	0	25.85	25.80	25.90	25.65	26.00	453,000	11,720,450	25.873	6.928	6.915	6.942	6.875	6.968	1,690,185	6.9344	0.00%
2006-03-09	0	25.85	25.85	25.90	25.40	25.95	730,069	18,736,371	25.664	6.928	6.928	6.942	6.808	6.955	2,723,954	6.8784	2.17%
2006-03-08	0	25.30	25.30	25.50	24.90	25.40	2,370,012	59,527,091	25.117	6.781	6.781	6.834	6.674	6.808	8,842,732	6.7318	-0.98%
2006-03-07	0	25.55	25.35	25.55	25.00	26.80	567,917	14,689,567	25.866	6.848	6.794	6.848	6.700	7.183	2,118,950	6.9325	-0.58%
2006-03-06	0	25.70	25.55	25.75	25.40	26.05	1,244,332	32,161,160	25.846	6.888	6.848	6.901	6.808	6.982	4,642,717	6.9272	-1.15%
2006-03-03	0	26.00	26.00	26.10	25.80	26.60	1,321,619	34,706,067	26.260	6.968	6.968	6.995	6.915	7.129	4,931,082	7.0382	-2.26%
2006-03-02	0	26.60	26.40	26.60	26.15	26.70	2,110,398	55,839,874	26.459	7.129	7.076	7.129	7.009	7.156	7,874,089	7.0916	1.92%
2006-03-01	0	26.10	26.00	26.10	24.80	26.30	833,934	21,427,508	25.694	6.995	6.968	6.995	6.647	7.049	3,111,484	6.8866	3.57%
2006-02-28	0	25.20	25.20	25.30	24.65	26.10	2,158,495	54,304,275	25.158	6.754	6.754	6.781	6.607	6.995	8,053,543	6.7429	-3.45%
2006-02-27	0	26.10	26.10	26.15	25.50	26.45	2,654,354	69,322,316	26.116	6.995	6.995	7.009	6.834	7.089	9,903,638	6.9997	2.55%
2006-02-24	0	25.45	25.45	25.50	25.10	26.10	2,494,852	63,735,577	25.547	6.821	6.821	6.834	6.727	6.995	9,308,522	6.8470	0.79%
2006-02-23	0	25.25	25.20	25.55	24.50	25.60	1,562,455	39,106,510	25.029	6.767	6.754	6.848	6.566	6.861	5,829,663	6.7082	3.48%
2006-02-22	0	24.40	24.30	24.40	24.30	24.70	801,478	19,567,704	24.415	6.540	6.513	6.540	6.513	6.620	2,990,388	6.5435	-0.61%
2006-02-21	0	24.55	24.00	24.20	23.90	24.75	2,437,954	59,395,912	24.363	6.580	6.432	6.486	6.406	6.633	9,096,230	6.5297	3.81%
2006-02-20	0	23.65	23.60	23.70	23.55	24.10	518,396	12,331,796	23.788	6.339	6.325	6.352	6.312	6.459	1,934,183	6.3757	-0.63%
2006-02-17	0	23.80	23.80	24.00	23.50	24.40	2,202,369	52,675,819	23.918	6.379	6.379	6.432	6.298	6.540	8,217,241	6.4104	1.71%
2006-02-16	0	23.40	23.40	23.45	22.90	24.00	2,379,534	55,326,036	23.251	6.272	6.272	6.285	6.138	6.432	8,878,260	6.2316	-0.85%
2006-02-15	0	23.60	23.60	23.70	22.30	24.15	4,328,683	101,349,490	23.413	6.325	6.325	6.352	5.977	6.473	16,150,713	6.2752	7.27%
2006-02-14	0	22.00	21.95	22.00	21.60	22.30	918,655	20,162,026	21.947	5.896	5.883	5.896	5.789	5.977	3,427,586	5.8823	1.38%
2006-02-13	0	21.70	21.70	21.80	21.35	22.40	803,639	17,389,597	21.639	5.816	5.816	5.843	5.722	6.004	2,998,451	5.7995	-3.77%
2006-02-10	0	22.55	22.50	22.55	22.40	23.05	387,598	8,807,441	22.723	6.044	6.030	6.044	6.004	6.178	1,446,164	6.0902	-0.66%
2006-02-09	0	22.70	22.60	22.70	22.60	23.10	73,000	1,663,700	22.790	6.084	6.057	6.084	6.057	6.191	272,370	6.1082	-0.44%
2006-02-08	0	22.80	22.50	23.00	22.30	23.00	226,000	5,092,650	22.534	6.111	6.030	6.164	5.977	6.164	843,227	6.0395	0.66%
2006-02-07	0	22.65	22.65	22.80	22.60	22.95	562,114	12,801,725	22.774	6.071	6.071	6.111	6.057	6.151	2,097,299	6.1039	-1.31%
2006-02-06	0	22.95	22.90	23.00	22.80	23.10	1,499,000	34,418,600	22.961	6.151	6.138	6.164	6.111	6.191	5,592,907	6.1540	0.00%
2006-02-03	0	22.95	22.80	23.00	22.70	23.10	343,014	7,824,466	22.811	6.151	6.111	6.164	6.084	6.191	1,279,817	6.1137	-0.22%
2006-02-02	0	23.00	22.90	23.00	22.60	23.10	544,871	12,467,527	22.882	6.164	6.138	6.164	6.057	6.191	2,032,964	6.1327	1.10%
2006-02-01	0	22.75	22.60	22.75	22.45	23.00	1,780,120	40,059,723	22.504	6.097	6.057	6.097	6.017	6.164	6,641,791	6.0315	0.66%
2006-01-27	0	22.60	22.55	22.60	21.55	22.60	520,174	11,657,604	22.411	6.057	6.044	6.057	5.776	6.057	1,940,817	6.0065	2.03%
2006-01-26	0	22.15	22.15	22.25	21.80	22.50	920,000	20,309,790	22.076	5.937	5.937	5.963	5.843	6.030	3,432,604	5.9167	-1.12%
2006-01-25	0	22.40	22.30	22.40	21.95	22.45	1,024,130	22,719,210	22.184	6.004	5.977	6.004	5.883	6.017	3,821,123	5.9457	1.59%
2006-01-24	0	22.05	21.65	22.00	21.40	22.10	415,841	9,042,766	21.746	5.910	5.803	5.896	5.736	5.923	1,551,541	5.8282	3.28%
2006-01-23	0	21.35	21.25	21.35	21.10	21.55	1,035,036	22,116,506	21.368	5.722	5.695	5.722	5.655	5.776	3,861,814	5.7270	-2.73%
2006-01-20	0	21.95	21.80	22.00	21.50	22.25	648,240	14,168,280	21.857	5.883	5.843	5.896	5.762	5.963	2,418,643	5.8579	-0.68%
2006-01-19	0	22.10	22.10	22.15	22.00	22.20	997,000	22,023,250	22.090	5.923	5.923	5.937	5.896	5.950	3,719,898	5.9204	2.31%
2006-01-18	0	21.60	21.35	22.00	21.15	22.00	874,292	18,671,582	21.356	5.789	5.722	5.896	5.669	5.896	3,262,064	5.7239	-1.14%
2006-01-17	0	21.85	21.85	21.95	21.80	22.20	391,000	8,578,422	21.940	5.856	5.856	5.883	5.843	5.950	1,458,857	5.8802	-1.58%
2006-01-16	0	22.20	22.00	22.30	21.75	22.40	412,118	9,105,558	22.095	5.950	5.896	5.977	5.829	6.004	1,537,650	5.9217	0.91%
2006-01-13	0	22.00	21.90	22.10	21.60	22.30	1,081,000	23,672,100	21.898	5.896	5.870	5.923	5.789	5.977	4,033,310	5.8691	1.38%
2006-01-12	0	21.70	21.70	21.80	21.55	22.10	455,022	9,875,177	21.703	5.816	5.816	5.843	5.776	5.923	1,697,729	5.8167	-0.46%
2006-01-11	0	21.80	21.50	21.55	21.40	22.45	1,315,320	28,989,790	22.040	5.843	5.762	5.776	5.736	6.017	4,907,580	5.9071	-2.02%
2006-01-10	0	22.25	22.25	22.40	22.25	22.85	650,164	14,617,302	22.482	5.963	5.963	6.004	5.963	6.124	2,425,822	6.0257	-2.63%
2006-01-09	0	22.85	22.75	22.85	22.60	23.20	675,090	15,429,045	22.855	6.124	6.097	6.124	6.057	6.218	2,518,823	6.1255	0.66%
2006-01-06	0	22.70	22.65	22.75	22.60	23.15	1,079,926	24,764,733	22.932	6.084	6.071	6.097	6.057	6.205	4,029,303	6.1462	-2.37%
2006-01-05	0	23.25	23.20	23.25	23.05	23.30	2,341,258	54,187,138	23.144	6.231	6.218	6.231	6.178	6.245	8,735,448	6.2031	0.65%
2006-01-04	0	23.10	23.10	23.25	22.20	23.20	3,006,159	68,894,288	22.918	6.191	6.191	6.231	5.950	6.218	11,216,255	6.1424	5.48%
2006-01-03	0	21.90	21.90	21.95	21.60	22.00	387,816	8,490,237	21.892	5.870	5.870	5.883	5.789	5.896	1,446,977	5.8676	0.92%
2005-12-30	0	21.70	21.70	21.75	20.95	21.75	809,146	17,488,832	21.614	5.816	5.816	5.829	5.615	5.829	3,018,998	5.7929	3.09%
2005-12-29	0	21.05	21.05	21.10	21.00	21.40	313,000	6,588,250	21.049	5.642	5.642	5.655	5.628	5.736	1,167,832	5.6414	-0.71%
2005-12-28	0	21.20	21.15	21.20	20.90	21.35	417,561	8,870,391	21.243	5.682	5.669	5.682	5.602	5.722	1,557,958	5.6936	1.44%
2005-12-23	0	20.90	20.90	20.95	20.80	21.00	918,201	19,180,541	20.889	5.602	5.602	5.615	5.575	5.628	3,425,892	5.5987	0.00%
2005-12-22	0	20.90	20.90	21.00	20.70	21.10	191,000	3,992,400	20.903	5.602	5.602	5.628	5.548	5.655	712,639	5.6023	-0.71%
2005-12-21	0	21.05	21.05	21.10	20.65	21.10	395,744	8,301,879	20.978	5.642	5.642	5.655	5.535	5.655	1,476,557	5.6225	2.43%
2005-12-20	0	20.55	20.40	20.50	20.50	20.65	141,059	2,899,095	20.552	5.508	5.468	5.494	5.494	5.535	526,304	5.5084	-0.72%
2005-12-19	0	20.70	20.50	20.70	20.65	20.90	224,000	4,662,800	20.816	5.548	5.494	5.548	5.535	5.602	835,765	5.5791	0.24%
2005-12-16	0	20.65	20.60	20.65	20.60	20.75	1,756,189	36,413,038	20.734	5.535	5.521	5.535	5.521	5.561	6,552,502	5.5571	-0.48%
2005-12-15	0	20.75	20.65	20.75	20.65	21.50	1,343,118	28,148,190	20.957	5.561	5.535	5.561	5.535	5.762	5,011,296	5.6169	-0.48%
2005-12-14	0	20.85	20.80	20.85	19.85	20.95	1,442,118	29,964,101	20.778	5.588	5.575	5.588	5.320	5.615	5,380,675	5.5688	5.04%
2005-12-13	0	19.85	19.85	19.95	19.45	20.00	468,000	9,242,250	19.748	5.320	5.320	5.347	5.213	5.360	1,746,151	5.2929	0.76%
2005-12-12	0	19.70	19.65	19.75	19.65	19.90	302,400	5,985,830	19.794	5.280	5.267	5.293	5.267	5.334	1,128,282	5.3053	0.51%
2005-12-09	0	19.60	19.55	19.60	19.55	19.60	84,000	1,642,550	19.554	5.253	5.240	5.253	5.240	5.253	313,412	5.2409	0.00%
2005-12-08	0	19.60	19.55	19.60	18.90	19.75	846,361	16,534,258	19.536	5.253	5.240	5.253	5.066	5.293	3,157,851	5.2359	0.26%
2005-12-07	0	19.55	19.50	19.55	19.15	19.60	1,562,930	30,364,105	19.428	5.240	5.226	5.240	5.133	5.253	5,831,435	5.2070	2.36%
2005-12-06	0	19.10	19.10	19.30	19.00	19.50	665,000	12,716,400	19.122	5.119	5.119	5.173	5.092	5.226	2,481,176	5.1252	1.06%
2005-12-05	0	18.90	18.85	18.90	18.85	19.55	405,804	7,702,361	18.980	5.066	5.052	5.066	5.052	5.240	1,514,092	5.0871	-3.08%
2005-12-02	0	19.50	19.45	19.60	19.45	20.05	412,042	8,142,365	19.761	5.226	5.213	5.253	5.213	5.374	1,537,367	5.2963	-0.76%
2005-12-01	0	19.65	19.65	19.75	19.50	19.80	799,094	15,758,176	19.720	5.267	5.267	5.293	5.226	5.307	2,981,493	5.2853	-0.51%
2005-11-30	0	19.75	19.70	19.75	19.60	20.00	647,053	12,823,034	19.818	5.293	5.280	5.293	5.253	5.360	2,414,214	5.3115	-0.75%
2005-11-29	0	19.90	19.85	19.90	19.60	20.70	1,161,234	23,097,008	19.890	5.334	5.320	5.334	5.253	5.548	4,332,671	5.3309	-4.10%
2005-11-28	0	20.75	20.65	20.75	20.40	20.80	1,113,275	23,071,044	20.724	5.561	5.535	5.561	5.468	5.575	4,153,731	5.5543	1.47%
2005-11-25	0	20.45	20.45	20.55	20.35	21.25	3,048,893	62,811,338	20.601	5.481	5.481	5.508	5.454	5.695	11,375,699	5.5215	0.00%
2005-11-24	0	20.45	20.45	20.50	19.30	20.55	4,127,209	82,226,853	19.923	5.481	5.481	5.494	5.173	5.508	15,398,995	5.3398	5.96%
2005-11-23	0	19.30	19.25	19.30	18.50	19.40	2,331,175	44,316,956	19.011	5.173	5.159	5.173	4.958	5.200	8,697,828	5.0952	5.46%
2005-11-22	0	18.30	18.25	18.35	18.25	18.70	450,165	8,320,028	18.482	4.905	4.891	4.918	4.891	5.012	1,679,607	4.9536	-2.14%
2005-11-21	0	18.70	18.65	18.70	18.65	19.45	1,138,421	21,723,692	19.082	5.012	4.999	5.012	4.999	5.213	4,247,553	5.1144	-0.53%
2005-11-18	0	18.80	18.75	18.80	17.90	18.80	4,778,676	88,501,388	18.520	5.039	5.025	5.039	4.798	5.039	17,829,679	4.9637	8.67%
2005-11-17	0	17.30	17.25	17.30	16.65	17.50	2,001,000	34,174,641	17.079	4.637	4.623	4.637	4.463	4.690	7,465,915	4.5774	3.90%
2005-11-16	0	16.65	16.60	16.65	16.55	16.80	1,674,000	27,950,700	16.697	4.463	4.449	4.463	4.436	4.503	6,245,848	4.4751	1.22%
2005-11-15	0	16.45	16.40	16.45	16.20	16.50	1,536,000	25,204,966	16.409	4.409	4.395	4.409	4.342	4.422	5,730,957	4.3980	0.30%
2005-11-14	0	16.40	16.40	16.45	16.30	16.55	1,648,000	27,057,850	16.419	4.395	4.395	4.409	4.369	4.436	6,148,839	4.4005	0.31%
2005-11-11	0	16.35	16.30	16.35	16.20	17.25	3,600,233	59,867,756	16.629	4.382	4.369	4.382	4.342	4.623	13,432,800	4.4568	-2.39%
2005-11-10	0	16.75	16.70	16.75	16.60	17.55	2,001,787	34,247,811	17.109	4.489	4.476	4.489	4.449	4.704	7,468,851	4.5854	-4.56%
2005-11-09	0	17.55	17.45	17.50	17.40	17.80	2,686,877	47,277,292	17.596	4.704	4.677	4.690	4.664	4.771	10,024,985	4.7159	-1.13%
2005-11-08	0	17.75	17.70	17.75	17.65	18.15	1,209,007	21,741,615	17.983	4.757	4.744	4.757	4.731	4.865	4,510,916	4.8198	-2.20%
2005-11-07	0	18.15	18.10	18.15	18.05	18.85	1,569,050	28,773,693	18.338	4.865	4.851	4.865	4.838	5.052	5,854,269	4.9150	-3.71%
2005-11-04	0	18.85	18.75	18.90	18.65	19.20	1,235,945	23,528,680	19.037	5.052	5.025	5.066	4.999	5.146	4,611,424	5.1023	-2.08%
2005-11-03	0	19.25	19.20	19.25	18.90	19.45	1,731,000	33,337,207	19.259	5.159	5.146	5.159	5.066	5.213	6,458,520	5.1617	1.85%
2005-11-02	0	18.90	18.95	19.00	18.65	18.95	570,312	10,704,765	18.770	5.066	5.079	5.092	4.999	5.079	2,127,886	5.0307	1.07%
2005-11-01	0	18.70	18.65	18.70	18.50	18.80	778,000	14,482,900	18.616	5.012	4.999	5.012	4.958	5.039	2,902,789	4.9893	1.36%
2005-10-31	0	18.45	18.30	18.45	18.15	18.45	186,000	3,407,850	18.322	4.945	4.905	4.945	4.865	4.945	693,983	4.9106	1.37%
2005-10-28	0	18.20	18.15	18.30	18.05	18.20	518,000	9,383,800	18.115	4.878	4.865	4.905	4.838	4.878	1,932,706	4.8553	-1.09%
2005-10-27	0	18.40	18.30	18.40	18.30	18.80	618,007	11,365,777	18.391	4.932	4.905	4.932	4.905	5.039	2,305,841	4.9291	0.27%
2005-10-26	0	18.35	18.30	18.35	18.30	18.75	1,221,660	22,481,229	18.402	4.918	4.905	4.918	4.905	5.025	4,558,126	4.9321	-2.13%
2005-10-25	0	18.75	18.70	18.75	18.15	19.20	1,249,266	23,248,625	18.610	5.025	5.012	5.025	4.865	5.146	4,661,126	4.9878	1.35%
2005-10-24	0	18.50	18.40	18.50	18.20	18.70	660,808	12,158,413	18.399	4.958	4.932	4.958	4.878	5.012	2,465,535	4.9313	0.27%
2005-10-21	0	18.45	18.10	18.45	17.90	18.65	1,354,000	24,687,720	18.233	4.945	4.851	4.945	4.798	4.999	5,051,898	4.8868	1.10%
2005-10-20	0	18.25	18.15	18.25	18.15	18.40	884,000	16,124,400	18.240	4.891	4.865	4.891	4.865	4.932	3,298,285	4.8887	1.67%
2005-10-19	0	17.95	17.90	17.95	17.70	18.40	1,405,634	25,206,958	17.933	4.811	4.798	4.811	4.744	4.932	5,244,549	4.8063	-3.23%
2005-10-18	0	18.55	18.50	18.55	18.35	18.60	1,156,599	21,405,913	18.508	4.972	4.958	4.972	4.918	4.985	4,315,377	4.9604	0.54%
2005-10-17	0	18.45	18.45	18.50	18.40	18.90	1,973,017	36,734,732	18.619	4.945	4.945	4.958	4.932	5.066	7,361,507	4.9901	-0.81%
2005-10-14	0	18.60	18.35	18.65	18.30	18.85	1,427,000	26,524,680	18.588	4.985	4.918	4.999	4.905	5.052	5,324,268	4.9818	-1.06%
2005-10-13	0	18.80	18.80	19.05	18.70	19.00	1,397,000	26,249,850	18.790	5.039	5.039	5.106	5.012	5.092	5,212,335	5.0361	-0.79%
2005-10-12	0	18.95	18.95	19.00	18.90	19.40	3,151,894	59,890,270	19.001	5.079	5.079	5.092	5.066	5.200	11,760,006	5.0927	1.07%
2005-10-10	0	18.75	18.65	18.75	18.30	18.90	1,563,000	29,279,154	18.733	5.025	4.999	5.025	4.905	5.066	5,831,696	5.0207	2.46%
2005-10-07	0	18.30	18.25	18.30	18.10	19.15	4,731,000	88,361,350	18.677	4.905	4.891	4.905	4.851	5.133	17,651,795	5.0058	-3.43%
2005-10-06	0	18.95	18.90	19.05	18.80	19.40	4,078,979	77,961,403	19.113	5.079	5.066	5.106	5.039	5.200	15,219,045	5.1226	-4.29%
2005-10-05	0	19.80	19.80	19.85	19.80	20.80	2,282,000	45,851,000	20.092	5.307	5.307	5.320	5.307	5.575	8,514,351	5.3851	-5.49%
2005-10-04	0	20.95	20.90	20.95	20.85	21.05	609,462	12,774,582	20.960	5.615	5.602	5.615	5.588	5.642	2,273,959	5.6178	1.38%
2005-10-03	0	20.70	20.65	20.70	20.65	20.85	244,805	5,070,036	20.711	5.539	5.525	5.539	5.525	5.579	914,937	5.5414	0.00%
2005-09-30	0	20.70	20.70	20.80	20.50	21.05	1,591,359	32,834,369	20.633	5.539	5.539	5.565	5.485	5.632	5,947,563	5.5206	1.22%
2005-09-29	0	20.45	20.40	20.45	20.35	20.80	1,651,000	33,912,250	20.540	5.472	5.458	5.472	5.445	5.565	6,170,466	5.4959	-1.45%
2005-09-28	0	20.75	20.70	20.80	20.20	21.25	920,000	19,268,750	20.944	5.552	5.539	5.565	5.405	5.686	3,438,418	5.6040	-2.35%
2005-09-27	0	21.25	21.00	21.20	21.15	21.75	1,270,500	27,056,162	21.296	5.686	5.619	5.672	5.659	5.820	4,748,381	5.6980	-0.23%
2005-09-26	0	21.30	21.30	21.35	21.05	21.35	198,100	4,192,980	21.166	5.699	5.699	5.713	5.632	5.713	740,381	5.6633	1.19%
2005-09-23	0	21.05	21.05	21.35	20.90	21.60	1,060,000	22,578,750	21.301	5.632	5.632	5.713	5.592	5.779	3,961,656	5.6993	-3.66%
2005-09-22	0	21.85	21.80	21.85	21.60	21.95	489,515	10,680,674	21.819	5.846	5.833	5.846	5.779	5.873	1,829,519	5.8380	1.16%
2005-09-21	0	21.60	21.50	21.60	21.15	21.65	1,557,473	33,486,194	21.500	5.779	5.753	5.779	5.659	5.793	5,820,917	5.7527	0.70%
2005-09-20	0	21.45	21.40	21.45	20.40	21.55	1,897,786	40,364,877	21.269	5.739	5.726	5.739	5.458	5.766	7,092,806	5.6910	5.15%
2005-09-16	0	20.40	20.40	20.45	20.30	20.50	1,335,100	27,142,385	20.330	5.458	5.458	5.472	5.432	5.485	4,989,817	5.4396	0.49%
2005-09-15	0	20.30	20.30	20.40	20.00	21.20	2,310,248	47,464,436	20.545	5.432	5.432	5.458	5.351	5.672	8,634,346	5.4972	-4.25%
2005-09-14	0	21.20	21.15	21.20	21.05	21.60	1,102,942	23,417,579	21.232	5.672	5.659	5.672	5.632	5.779	4,122,148	5.6809	-2.30%
2005-09-13	0	21.70	21.55	21.70	21.60	22.00	362,964	7,934,824	21.861	5.806	5.766	5.806	5.779	5.886	1,356,546	5.8493	-1.36%
2005-09-12	0	22.00	21.90	21.95	21.90	22.30	1,119,672	24,684,100	22.046	5.886	5.860	5.873	5.860	5.967	4,184,674	5.8987	0.00%
2005-09-09	0	22.00	22.00	22.05	21.50	22.15	2,442,593	53,512,814	21.908	5.886	5.886	5.900	5.753	5.927	9,128,974	5.8619	1.15%
2005-09-08	0	21.75	21.75	21.80	21.45	22.50	4,408,819	96,240,019	21.829	5.820	5.820	5.833	5.739	6.020	16,477,569	5.8407	-7.64%
2005-09-07	0	23.55	23.50	23.55	23.25	23.60	481,101	11,295,317	23.478	6.301	6.288	6.301	6.221	6.315	1,798,072	6.2819	0.86%
2005-09-06	0	23.35	23.30	23.35	23.05	23.60	583,764	13,655,801	23.393	6.248	6.234	6.248	6.167	6.315	2,181,766	6.2591	0.00%
2005-09-05	0	23.35	23.30	23.35	23.20	23.35	271,933	6,330,559	23.280	6.248	6.234	6.248	6.208	6.248	1,016,325	6.2289	0.00%
2005-09-02	0	23.35	23.30	23.35	23.05	23.55	994,434	23,222,341	23.352	6.248	6.234	6.248	6.167	6.301	3,716,609	6.2483	1.52%
2005-09-01	0	23.00	22.95	23.00	22.90	23.10	1,199,433	27,587,879	23.001	6.154	6.141	6.154	6.127	6.181	4,482,774	6.1542	0.00%
2005-08-31	0	23.00	23.00	23.05	22.90	23.05	814,607	18,723,740	22.985	6.154	6.154	6.167	6.127	6.167	3,044,521	6.1500	0.00%
2005-08-30	0	23.00	23.00	23.10	23.00	23.10	476,015	10,965,844	23.037	6.154	6.154	6.181	6.154	6.181	1,779,064	6.1638	0.00%
2005-08-29	0	23.00	22.95	23.10	22.85	23.10	947,032	21,771,428	22.989	6.154	6.141	6.181	6.114	6.181	3,539,448	6.1511	-0.22%
2005-08-26	0	23.05	23.00	23.10	23.00	23.10	80,825	1,860,985	23.025	6.167	6.154	6.181	6.154	6.181	302,076	6.1606	0.22%
2005-08-25	0	23.00	23.00	23.10	23.00	23.05	219,507	5,053,360	23.021	6.154	6.154	6.181	6.154	6.167	820,388	6.1597	0.00%
2005-08-24	0	23.00	23.00	23.10	23.00	23.20	113,389	2,609,669	23.015	6.154	6.154	6.181	6.154	6.208	423,781	6.1581	0.00%
2005-08-23	0	23.00	23.00	23.25	23.00	23.50	1,015,151	23,631,720	23.279	6.154	6.154	6.221	6.154	6.288	3,794,037	6.2286	-1.92%
2005-08-22	0	23.45	23.40	23.45	23.00	23.50	331,418	7,632,454	23.030	6.274	6.261	6.274	6.154	6.288	1,238,645	6.1619	1.96%
2005-08-19	0	23.00	23.00	23.10	22.15	23.10	1,583,147	35,996,063	22.737	6.154	6.154	6.181	5.927	6.181	5,916,871	6.0836	0.00%
2005-08-18	0	23.00	23.00	23.10	22.80	23.10	1,526,592	35,073,998	22.975	6.154	6.154	6.181	6.100	6.181	5,705,502	6.1474	0.00%
2005-08-17	0	23.00	23.00	23.05	22.80	23.05	868,362	19,882,063	22.896	6.154	6.154	6.167	6.100	6.167	3,245,426	6.1262	-0.43%
2005-08-16	0	23.10	23.10	23.15	22.70	23.15	668,000	15,308,100	22.916	6.181	6.181	6.194	6.074	6.194	2,496,591	6.1316	1.54%
2005-08-15	0	22.75	22.75	22.85	22.75	22.95	414,376	9,469,678	22.853	6.087	6.087	6.114	6.087	6.141	1,548,693	6.1146	-0.87%
2005-08-12	0	22.95	22.90	22.95	22.70	23.20	786,996	18,021,884	22.900	6.141	6.127	6.141	6.074	6.208	2,941,328	6.1271	0.88%
2005-08-11	0	22.75	22.70	22.75	22.65	22.90	1,501,149	34,273,767	22.832	6.087	6.074	6.087	6.060	6.127	5,610,411	6.1090	0.89%
2005-08-10	0	22.55	22.55	22.60	22.35	23.10	1,139,441	25,799,319	22.642	6.034	6.034	6.047	5.980	6.181	4,258,559	6.0582	-1.10%
2005-08-09	0	22.80	22.80	22.85	22.60	23.00	1,597,416	36,607,754	22.917	6.100	6.100	6.114	6.047	6.154	5,970,200	6.1317	-0.87%
2005-08-08	0	23.00	22.95	23.00	22.80	23.35	230,434	5,287,462	22.946	6.154	6.141	6.154	6.100	6.248	861,227	6.1395	-1.50%
2005-08-05	0	23.35	23.35	23.40	23.10	23.80	212,322	4,956,713	23.345	6.248	6.248	6.261	6.181	6.368	793,535	6.2464	-2.10%
2005-08-04	0	23.85	23.80	23.85	23.85	24.05	1,256,958	29,949,857	23.827	6.381	6.368	6.381	6.381	6.435	4,697,769	6.3753	-0.62%
2005-08-03	0	24.00	23.90	24.00	23.00	24.20	1,554,862	36,447,803	23.441	6.422	6.395	6.422	6.154	6.475	5,811,158	6.2720	2.78%
2005-08-02	0	23.35	23.10	23.35	22.65	23.35	1,870,551	42,589,388	22.768	6.248	6.181	6.248	6.060	6.248	6,991,018	6.0920	2.86%
2005-08-01	0	22.70	22.65	22.75	22.35	22.80	329,663	7,481,703	22.695	6.074	6.060	6.087	5.980	6.100	1,232,086	6.0724	0.44%
2005-07-29	0	22.60	22.45	22.60	22.50	22.95	356,449	8,099,297	22.722	6.047	6.007	6.047	6.020	6.141	1,332,196	6.0797	0.44%
2005-07-28	0	22.50	22.50	22.60	22.50	22.70	1,328,000	30,049,700	22.628	6.020	6.020	6.047	6.020	6.074	4,963,282	6.0544	-0.22%
2005-07-27	0	22.55	22.55	22.60	22.50	22.60	894,836	20,181,046	22.553	6.034	6.034	6.047	6.020	6.047	3,344,370	6.0343	1.35%
2005-07-26	0	22.25	22.25	22.50	22.25	22.90	1,089,261	24,362,934	22.366	5.953	5.953	6.020	5.953	6.127	4,071,016	5.9845	-3.05%
2005-07-25	0	22.95	22.85	22.95	22.70	23.95	685,293	15,862,201	23.147	6.141	6.114	6.141	6.074	6.408	2,561,222	6.1932	-1.50%
2005-07-22	0	23.30	23.30	23.50	22.70	23.60	2,417,876	56,252,200	23.265	6.234	6.234	6.288	6.074	6.315	9,036,596	6.2249	3.10%
2005-07-21	0	22.60	22.60	22.95	22.30	23.20	2,100,070	47,978,999	22.846	6.047	6.047	6.141	5.967	6.208	7,848,825	6.1129	-1.31%
2005-07-20	0	22.90	22.90	22.95	22.55	23.70	3,734,533	85,946,684	23.014	6.127	6.127	6.141	6.034	6.341	13,957,485	6.1577	4.09%
2005-07-19	0	22.00	21.90	22.00	21.20	22.10	1,839,721	40,111,552	21.803	5.886	5.860	5.886	5.672	5.913	6,875,794	5.8337	2.56%
2005-07-18	0	21.45	21.40	21.60	21.30	21.80	1,324,785	28,414,285	21.448	5.739	5.726	5.779	5.699	5.833	4,951,266	5.7388	-1.61%
2005-07-15	0	21.80	21.40	21.85	21.30	21.95	1,620,354	35,124,641	21.677	5.833	5.726	5.846	5.699	5.873	6,055,929	5.8000	2.35%
2005-07-14	0	21.30	21.30	21.35	20.80	21.35	2,280,568	48,141,454	21.109	5.699	5.699	5.713	5.565	5.713	8,523,420	5.6481	3.65%
2005-07-13	0	20.55	20.65	20.70	19.75	20.65	2,061,097	41,523,691	20.146	5.498	5.525	5.539	5.284	5.525	7,703,167	5.3905	3.27%
2005-07-12	0	19.90	19.80	19.90	19.60	19.90	2,069,272	40,828,697	19.731	5.325	5.298	5.325	5.244	5.325	7,733,720	5.2793	0.51%
2005-07-11	0	19.80	19.75	19.80	19.50	20.20	2,329,802	46,029,750	19.757	5.298	5.284	5.298	5.218	5.405	8,707,428	5.2863	-0.50%
2005-07-08	0	19.90	19.85	19.90	19.85	20.05	1,266,605	25,366,639	20.027	5.325	5.311	5.325	5.311	5.365	4,733,824	5.3586	-1.24%
2005-07-07	0	20.15	20.00	20.45	20.00	20.60	1,876,616	38,351,129	20.436	5.391	5.351	5.472	5.351	5.512	7,013,685	5.4680	-0.98%
2005-07-06	0	20.35	20.30	20.35	19.55	20.40	1,411,844	28,394,830	20.112	5.445	5.432	5.445	5.231	5.458	5,276,641	5.3812	4.09%
2005-07-05	0	19.55	19.50	19.55	19.40	19.70	1,979,130	38,636,435	19.522	5.231	5.218	5.231	5.191	5.271	7,396,822	5.2234	-1.01%
2005-07-04	0	19.75	19.80	19.85	19.40	20.10	2,623,414	51,792,126	19.742	5.284	5.298	5.311	5.191	5.378	9,804,776	5.2823	1.54%
2005-06-30	0	19.45	19.45	19.55	19.25	19.50	1,752,171	33,826,121	19.305	5.204	5.204	5.231	5.151	5.218	6,548,583	5.1654	0.78%
2005-06-29	0	19.30	19.30	19.35	19.25	19.40	518,855	10,013,681	19.300	5.164	5.164	5.177	5.151	5.191	1,939,174	5.1639	0.00%
2005-06-28	0	19.30	19.30	19.35	18.90	19.40	620,237	12,000,737	19.349	5.164	5.164	5.177	5.057	5.191	2,318,081	5.1770	-0.26%
2005-06-27	0	19.35	19.30	19.35	18.85	19.65	504,035	9,732,632	19.309	5.177	5.164	5.177	5.044	5.258	1,883,786	5.1665	2.65%
2005-06-24	0	18.85	18.75	18.85	18.30	19.00	3,816,405	71,666,943	18.779	5.044	5.017	5.044	4.896	5.084	14,263,474	5.0245	1.34%
2005-06-23	0	18.60	18.55	18.60	18.10	18.65	2,278,566	42,118,366	18.485	4.977	4.963	4.977	4.843	4.990	8,515,938	4.9458	2.20%
2005-06-22	0	18.20	18.00	18.20	17.40	18.20	2,455,225	44,067,861	17.949	4.870	4.816	4.870	4.656	4.870	9,176,185	4.8024	4.60%
2005-06-21	0	17.40	17.40	17.45	17.25	17.40	823,810	14,242,852	17.289	4.656	4.656	4.669	4.615	4.656	3,078,917	4.6259	0.87%
2005-06-20	0	17.25	17.25	17.35	17.15	17.60	1,145,820	19,806,802	17.286	4.615	4.615	4.642	4.589	4.709	4,282,400	4.6252	-1.71%
2005-06-17	0	17.55	17.50	17.55	17.55	17.60	116,916	2,053,905	17.567	4.696	4.682	4.696	4.696	4.709	436,963	4.7004	0.86%
2005-06-16	0	17.40	17.40	17.45	17.35	17.50	355,000	6,179,550	17.407	4.656	4.656	4.669	4.642	4.682	1,326,781	4.6576	-1.42%
2005-06-15	0	17.65	17.60	17.65	17.60	17.70	125,000	2,201,768	17.614	4.723	4.709	4.723	4.709	4.736	467,176	4.7129	0.57%
2005-06-14	0	17.55	17.55	17.60	17.45	17.55	48,000	840,200	17.504	4.696	4.696	4.709	4.669	4.696	179,396	4.6835	0.86%
2005-06-13	0	17.40	17.35	17.60	17.35	17.50	215,684	3,759,613	17.431	4.656	4.642	4.709	4.642	4.682	806,100	4.6640	-0.57%
2005-06-10	0	17.50	17.45	17.50	17.40	17.65	949,000	16,618,088	17.511	4.682	4.669	4.682	4.656	4.723	3,546,803	4.6854	0.57%
2005-06-09	0	17.40	17.40	17.50	17.25	17.90	350,000	6,158,950	17.597	4.656	4.656	4.682	4.615	4.789	1,308,094	4.7083	-1.97%
2005-06-08	0	17.75	17.55	17.95	17.55	18.10	1,100,360	19,842,638	18.033	4.749	4.696	4.803	4.696	4.843	4,112,498	4.8250	-0.84%
2005-06-07	0	17.90	17.90	18.00	17.55	18.00	1,018,000	18,039,820	17.721	4.789	4.789	4.816	4.696	4.816	3,804,684	4.7415	0.85%
2005-06-06	0	17.75	17.70	17.75	17.50	17.75	174,876	3,091,830	17.680	4.749	4.736	4.749	4.682	4.749	653,583	4.7306	0.28%
2005-06-03	0	17.70	17.65	17.80	17.20	17.70	646,889	11,314,740	17.491	4.736	4.723	4.763	4.602	4.736	2,417,690	4.6800	1.72%
2005-06-02	0	17.40	17.40	17.55	17.20	17.85	902,000	15,728,600	17.437	4.656	4.656	4.696	4.602	4.776	3,371,145	4.6657	-1.69%
2005-06-01	0	17.70	17.60	17.70	17.60	17.80	274,827	4,862,540	17.693	4.736	4.709	4.736	4.709	4.763	1,027,141	4.7341	-0.28%
2005-05-31	0	17.75	17.75	17.80	17.70	18.00	177,000	3,153,500	17.816	4.749	4.749	4.763	4.736	4.816	661,522	4.7670	0.57%
2005-05-30	0	17.65	17.65	17.70	17.40	17.70	50,000	880,300	17.606	4.723	4.723	4.736	4.656	4.736	186,871	4.7107	0.86%
2005-05-27	0	17.50	17.50	17.60	17.25	17.55	641,865	11,194,873	17.441	4.682	4.682	4.709	4.615	4.696	2,398,913	4.6666	2.34%
2005-05-26	0	17.10	17.10	17.30	17.10	17.35	56,000	958,200	17.111	4.575	4.575	4.629	4.575	4.642	209,295	4.5782	-1.44%
2005-05-25	0	17.35	17.15	17.35	16.95	17.35	1,347,451	22,952,767	17.034	4.642	4.589	4.642	4.535	4.642	5,035,978	4.5578	2.36%
2005-05-24	0	16.95	16.90	16.95	16.90	17.30	1,334,000	22,699,000	17.016	4.535	4.522	4.535	4.522	4.629	4,985,706	4.5528	-2.31%
2005-05-23	0	17.35	17.25	17.35	17.20	17.40	375,000	6,487,950	17.301	4.642	4.615	4.642	4.602	4.656	1,401,529	4.6292	-0.57%
2005-05-20	0	17.45	17.40	17.45	17.35	17.50	1,008,518	17,579,510	17.431	4.669	4.656	4.669	4.642	4.682	3,769,246	4.6639	-0.29%
2005-05-19	0	17.50	17.45	17.50	17.30	17.65	1,675,068	29,376,287	17.537	4.682	4.669	4.682	4.629	4.723	6,260,418	4.6924	-0.85%
2005-05-18	0	17.65	17.65	17.80	17.25	17.65	679,675	11,876,375	17.474	4.723	4.723	4.763	4.615	4.723	2,540,225	4.6753	0.28%
2005-05-17	0	17.60	17.60	17.65	17.50	18.30	754,013	13,311,181	17.654	4.709	4.709	4.723	4.682	4.896	2,818,057	4.7235	-2.76%
2005-05-13	0	18.10	18.10	18.20	17.85	18.10	868,000	15,612,500	17.987	4.843	4.843	4.870	4.776	4.843	3,244,073	4.8126	1.12%
2005-05-12	0	17.90	17.85	17.95	17.85	18.05	832,236	14,935,517	17.946	4.789	4.776	4.803	4.776	4.830	3,110,408	4.8018	0.56%
2005-05-11	0	17.80	17.80	17.90	17.75	18.15	1,057,342	19,026,463	17.995	4.763	4.763	4.789	4.749	4.856	3,951,722	4.8147	-2.20%
2005-05-10	0	18.20	18.15	18.20	18.10	18.25	396,288	7,205,470	18.182	4.870	4.856	4.870	4.843	4.883	1,481,091	4.8650	0.00%
2005-05-09	0	18.20	18.20	18.25	18.00	18.35	2,205,000	40,015,578	18.148	4.870	4.870	4.883	4.816	4.910	8,240,991	4.8557	1.11%
2005-05-06	0	18.00	17.95	18.05	17.85	18.05	393,000	7,071,950	17.995	4.816	4.803	4.830	4.776	4.830	1,468,803	4.8148	-1.10%
2005-05-05	0	18.20	18.20	18.25	17.90	18.25	691,000	12,526,600	18.128	4.870	4.870	4.883	4.789	4.883	2,582,551	4.8505	1.68%
2005-05-04	0	17.90	17.85	17.90	17.75	17.90	840,448	14,984,835	17.830	4.789	4.776	4.789	4.749	4.789	3,141,100	4.7706	0.85%
2005-05-03	0	17.75	17.75	17.80	17.55	17.85	856,000	15,216,648	17.776	4.749	4.749	4.763	4.696	4.776	3,199,224	4.7564	1.89%
2005-04-29	0	17.55	17.55	17.60	17.20	17.60	598,000	10,398,700	17.389	4.661	4.661	4.674	4.568	4.674	2,251,651	4.6183	2.03%
2005-04-28	0	17.20	17.20	17.25	17.10	17.35	400,050	6,896,046	17.238	4.568	4.568	4.581	4.541	4.608	1,506,309	4.5781	0.29%
2005-04-27	0	17.15	17.15	17.20	17.00	17.50	385,000	6,638,150	17.242	4.555	4.555	4.568	4.515	4.648	1,449,641	4.5792	-1.44%
2005-04-26	0	17.40	17.40	17.45	17.10	17.55	1,498,000	26,041,295	17.384	4.621	4.621	4.634	4.541	4.661	5,640,423	4.6169	2.35%
2005-04-25	0	17.00	17.00	17.10	17.00	17.20	175,000	3,010,150	17.201	4.515	4.515	4.541	4.515	4.568	658,928	4.5683	-0.87%
2005-04-22	0	17.15	17.10	17.20	17.15	17.45	388,170	6,715,282	17.300	4.555	4.541	4.568	4.555	4.634	1,461,577	4.5945	0.29%
2005-04-21	0	17.10	17.10	17.15	16.90	17.15	372,100	6,345,705	17.054	4.541	4.541	4.555	4.488	4.555	1,401,069	4.5292	0.88%
2005-04-20	0	16.95	16.95	17.00	16.90	17.40	629,000	10,683,900	16.986	4.502	4.502	4.515	4.488	4.621	2,368,375	4.5111	-2.31%
2005-04-19	0	17.35	17.25	17.35	17.25	17.40	609,749	10,574,633	17.343	4.608	4.581	4.608	4.581	4.621	2,295,889	4.6059	2.06%
2005-04-18	0	17.00	16.95	17.00	16.60	17.10	772,000	13,119,760	16.995	4.515	4.502	4.515	4.409	4.541	2,906,813	4.5135	-2.02%
2005-04-15	0	17.35	17.30	17.35	17.25	17.65	1,397,000	24,215,250	17.334	4.608	4.595	4.608	4.581	4.688	5,260,127	4.6035	-2.53%
2005-04-14	0	17.80	17.65	17.80	17.20	17.80	1,386,000	24,237,869	17.488	4.727	4.688	4.727	4.568	4.727	5,218,709	4.6444	2.89%
2005-04-13	0	17.30	17.30	17.40	16.75	17.35	1,626,300	27,695,598	17.030	4.595	4.595	4.621	4.449	4.608	6,123,511	4.5228	3.90%
2005-04-12	0	16.65	16.50	16.85	16.25	16.85	652,509	10,859,010	16.642	4.422	4.382	4.475	4.316	4.475	2,456,894	4.4198	1.83%
2005-04-11	0	16.35	16.35	16.40	16.25	16.70	157,192	2,568,741	16.341	4.342	4.342	4.356	4.316	4.435	591,875	4.3400	-0.30%
2005-04-08	0	16.40	16.35	16.40	16.40	16.70	622,195	10,326,637	16.597	4.356	4.342	4.356	4.356	4.435	2,342,752	4.4079	-0.61%
2005-04-07	0	16.50	16.45	16.50	16.45	16.95	922,897	15,337,401	16.619	4.382	4.369	4.382	4.369	4.502	3,474,986	4.4137	-2.37%
2005-04-06	0	16.90	16.90	16.95	15.85	16.90	3,088,000	51,241,616	16.594	4.488	4.488	4.502	4.209	4.488	11,627,253	4.4070	6.96%
2005-04-04	0	15.80	15.80	15.85	15.30	15.85	2,204,015	34,338,857	15.580	4.196	4.196	4.209	4.063	4.209	8,298,782	4.1378	3.27%
2005-04-01	0	15.30	15.30	15.35	15.30	15.60	1,518,000	23,426,950	15.433	4.063	4.063	4.077	4.063	4.143	5,715,729	4.0987	-0.97%
2005-03-31	0	15.45	15.40	15.45	15.30	15.65	2,030,100	31,417,940	15.476	4.103	4.090	4.103	4.063	4.156	7,643,940	4.1102	1.64%
2005-03-30	0	15.20	15.20	15.25	15.05	15.65	2,270,648	34,735,927	15.298	4.037	4.037	4.050	3.997	4.156	8,549,676	4.0628	-2.88%
2005-03-29	0	15.65	15.60	15.65	15.65	16.00	2,091,625	32,879,249	15.719	4.156	4.143	4.156	4.156	4.249	7,875,600	4.1748	-1.26%
2005-03-24	0	15.85	15.85	15.90	15.70	16.20	2,339,079	37,308,685	15.950	4.209	4.209	4.223	4.170	4.302	8,807,339	4.2361	-2.76%
2005-03-23	0	16.30	16.30	16.35	16.10	17.05	2,150,000	35,525,960	16.524	4.329	4.329	4.342	4.276	4.528	8,095,400	4.3884	-4.12%
2005-03-22	0	17.00	16.90	17.00	16.75	17.45	1,322,625	22,630,675	17.110	4.515	4.488	4.515	4.449	4.634	4,980,083	4.5442	-1.45%
2005-03-21	0	17.25	17.25	17.40	17.20	17.95	912,828	15,959,116	17.483	4.581	4.581	4.621	4.568	4.767	3,437,073	4.6432	-4.17%
2005-03-18	0	18.00	17.95	18.05	17.75	18.05	1,222,000	21,948,500	17.961	4.780	4.767	4.794	4.714	4.794	4,601,199	4.7702	2.27%
2005-03-17	0	17.60	17.60	17.70	17.55	17.95	1,312,000	23,168,000	17.659	4.674	4.674	4.701	4.661	4.767	4,940,076	4.6898	-2.49%
2005-03-16	0	18.05	18.00	18.05	17.90	18.10	1,106,000	19,928,045	18.018	4.794	4.780	4.794	4.754	4.807	4,164,424	4.7853	0.28%
2005-03-15	0	18.00	18.00	18.05	17.90	18.20	623,000	11,336,290	18.196	4.780	4.780	4.794	4.754	4.834	2,345,783	4.8326	-1.10%
2005-03-14	0	18.20	18.20	18.25	18.20	18.35	1,427,203	26,216,014	18.369	4.834	4.834	4.847	4.834	4.873	5,373,851	4.8784	-0.82%
2005-03-11	0	18.35	18.35	18.40	18.30	18.60	218,000	4,009,900	18.394	4.873	4.873	4.887	4.860	4.940	820,836	4.8851	-0.54%
2005-03-10	0	18.45	18.45	18.50	18.40	18.75	5,079,316	94,181,742	18.542	4.900	4.900	4.913	4.887	4.980	19,125,160	4.9245	-1.86%
2005-03-09	0	18.80	18.70	18.85	18.25	19.10	1,087,000	20,130,600	18.519	4.993	4.966	5.006	4.847	5.073	4,092,883	4.9184	-0.79%
2005-03-08	0	18.95	18.80	18.95	18.55	19.05	2,304,000	43,576,100	18.913	5.033	4.993	5.033	4.927	5.059	8,675,256	5.0230	0.53%
2005-03-07	0	18.85	18.85	18.90	18.60	18.90	1,601,034	30,169,080	18.843	5.006	5.006	5.020	4.940	5.020	6,028,377	5.0045	1.62%
2005-03-04	0	18.55	18.60	18.65	18.45	18.70	757,052	14,046,852	18.555	4.927	4.940	4.953	4.900	4.966	2,850,530	4.9278	-0.27%
2005-03-03	0	18.60	18.60	18.70	18.10	18.80	1,025,981	19,068,250	18.585	4.940	4.940	4.966	4.807	4.993	3,863,128	4.9360	-0.53%
2005-03-02	0	18.70	18.70	18.75	18.70	18.80	3,804,014	71,218,559	18.722	4.966	4.966	4.980	4.966	4.993	14,323,262	4.9722	0.54%
2005-03-01	0	18.60	18.60	18.65	18.25	18.65	857,371	15,786,889	18.413	4.940	4.940	4.953	4.847	4.953	3,228,261	4.8902	-0.27%
2005-02-28	0	18.65	18.60	18.70	18.60	18.80	916,200	17,158,806	18.728	4.953	4.940	4.966	4.940	4.993	3,449,770	4.9739	-0.27%
2005-02-25	0	18.70	18.70	18.80	18.65	18.80	894,000	16,764,400	18.752	4.966	4.966	4.993	4.953	4.993	3,366,180	4.9802	0.27%
2005-02-24	0	18.65	18.60	18.65	18.50	18.65	107,124	1,990,625	18.582	4.953	4.940	4.953	4.913	4.953	403,354	4.9352	1.08%
2005-02-23	0	18.45	18.40	18.50	18.20	18.50	735,044	13,505,662	18.374	4.900	4.887	4.913	4.834	4.913	2,767,663	4.8798	-1.34%
2005-02-22	0	18.70	18.60	18.70	18.45	18.80	1,345,000	25,109,900	18.669	4.966	4.940	4.966	4.900	4.993	5,064,331	4.9582	0.00%
2005-02-21	0	18.70	18.65	18.70	18.55	18.75	775,539	14,464,275	18.651	4.966	4.953	4.966	4.927	4.980	2,920,139	4.9533	1.63%
2005-02-18	0	18.40	18.45	18.50	17.80	18.45	1,039,000	18,924,288	18.214	4.887	4.900	4.913	4.727	4.900	3,912,149	4.8373	3.08%
2005-02-17	0	17.85	17.85	17.90	17.65	18.60	1,848,400	33,118,220	17.917	4.741	4.741	4.754	4.688	4.940	6,959,785	4.7585	-2.99%
2005-02-16	0	18.40	18.40	18.45	18.35	19.00	968,213	17,984,249	18.575	4.887	4.887	4.900	4.873	5.046	3,645,614	4.9331	-1.60%
2005-02-15	0	18.70	18.70	18.80	18.05	18.90	2,546,775	47,380,101	18.604	4.966	4.966	4.993	4.794	5.020	9,589,377	4.9409	3.60%
2005-02-14	0	18.05	18.05	18.10	17.45	18.15	2,684,000	47,822,050	17.817	4.794	4.794	4.807	4.634	4.820	10,106,071	4.7320	4.34%
2005-02-08	0	17.30	17.30	17.35	17.25	17.45	498,000	8,642,400	17.354	4.595	4.595	4.608	4.581	4.634	1,875,120	4.6090	-0.57%
2005-02-07	0	17.40	17.35	17.40	17.25	17.45	1,079,751	18,779,752	17.393	4.621	4.608	4.621	4.581	4.634	4,065,589	4.6192	1.46%
2005-02-04	0	17.15	17.15	17.20	16.70	17.15	1,058,000	17,888,800	16.908	4.555	4.555	4.568	4.435	4.555	3,983,690	4.4905	2.69%
2005-02-03	0	16.70	16.70	16.75	16.50	17.05	2,992,000	50,136,360	16.757	4.435	4.435	4.449	4.382	4.528	11,265,784	4.4503	-2.34%
2005-02-02	0	17.10	17.05	17.10	17.05	17.60	2,065,000	35,700,811	17.289	4.541	4.528	4.541	4.528	4.674	7,775,349	4.5915	-2.29%
2005-02-01	0	17.50	17.45	17.50	17.35	18.00	1,024,000	18,150,850	17.725	4.648	4.634	4.648	4.608	4.780	3,855,669	4.7076	-2.23%
2005-01-31	0	17.90	17.85	17.90	17.80	18.15	1,027,000	18,510,050	18.023	4.754	4.741	4.754	4.727	4.820	3,866,965	4.7867	0.00%
2005-01-28	0	17.90	17.80	17.90	17.60	17.90	680,000	12,052,980	17.725	4.754	4.727	4.754	4.674	4.754	2,560,405	4.7074	1.70%
2005-01-27	0	17.60	17.60	17.65	17.55	17.75	1,266,000	22,332,050	17.640	4.674	4.674	4.688	4.661	4.714	4,766,873	4.6848	-0.85%
2005-01-26	0	17.75	17.70	17.80	17.55	18.00	1,132,700	20,072,728	17.721	4.714	4.701	4.727	4.661	4.780	4,264,958	4.7064	-0.28%
2005-01-25	0	17.80	17.75	17.80	16.45	17.95	1,934,058	33,297,092	17.216	4.727	4.714	4.727	4.369	4.767	7,282,313	4.5723	7.88%
2005-01-24	0	16.50	16.45	16.50	16.40	17.55	2,180,591	36,504,091	16.740	4.382	4.369	4.382	4.356	4.661	8,210,584	4.4460	-5.98%
2005-01-21	0	17.55	17.50	17.60	17.50	18.00	742,000	13,218,296	17.814	4.661	4.648	4.674	4.648	4.780	2,793,854	4.7312	-2.50%
2005-01-20	0	18.00	17.95	18.00	17.50	18.20	2,584,000	46,426,450	17.967	4.780	4.767	4.780	4.648	4.834	9,729,541	4.7717	1.12%
2005-01-19	0	17.80	17.75	17.80	17.60	17.90	2,648,966	46,980,457	17.735	4.727	4.714	4.727	4.674	4.754	9,974,157	4.7102	1.71%
2005-01-18	0	17.50	17.50	17.55	17.40	17.80	1,453,284	25,500,827	17.547	4.648	4.648	4.661	4.621	4.727	5,472,053	4.6602	-1.13%
2005-01-17	0	17.70	17.70	17.75	17.15	17.75	979,550	17,216,706	17.576	4.701	4.701	4.714	4.555	4.714	3,688,302	4.6679	3.21%
2005-01-14	0	17.15	17.15	17.20	17.00	17.50	1,609,000	27,819,900	17.290	4.555	4.555	4.568	4.515	4.648	6,058,371	4.5920	-3.65%
2005-01-13	0	17.80	17.80	17.85	17.75	18.00	623,084	11,097,507	17.811	4.727	4.727	4.741	4.714	4.780	2,346,100	4.7302	-0.56%
2005-01-12	0	17.90	17.55	17.95	17.50	17.95	1,578,075	27,820,581	17.629	4.754	4.661	4.767	4.648	4.767	5,941,929	4.6821	-0.56%
2005-01-11	0	18.00	17.95	18.00	17.95	18.20	1,258,000	22,681,750	18.030	4.780	4.767	4.780	4.767	4.834	4,736,750	4.7885	-0.28%
2005-01-10	0	18.05	18.05	18.10	17.80	18.05	1,720,539	30,956,050	17.992	4.794	4.794	4.807	4.727	4.794	6,478,349	4.7784	-0.82%
2005-01-07	0	18.20	18.10	18.25	17.50	18.65	3,828,431	69,450,520	18.141	4.834	4.807	4.847	4.648	4.953	14,415,200	4.8179	-2.15%
2005-01-06	0	18.60	18.55	18.60	18.50	19.10	2,062,911	38,724,615	18.772	4.940	4.927	4.940	4.913	5.073	7,767,483	4.9855	-2.11%
2005-01-05	0	19.00	19.00	19.10	18.85	19.60	1,501,839	28,718,252	19.122	5.046	5.046	5.073	5.006	5.205	5,654,878	5.0785	-5.24%
2005-01-04	0	20.05	20.00	20.05	19.85	20.10	404,753	8,094,809	19.999	5.325	5.312	5.325	5.272	5.338	1,524,017	5.3115	0.00%
2005-01-03	0	20.05	20.05	20.20	20.00	20.30	144,911	2,915,853	20.122	5.325	5.325	5.365	5.312	5.391	545,634	5.3440	-0.25%
2004-12-31	0	20.10	20.10	20.15	20.00	20.35	62,485	1,261,703	20.192	5.338	5.338	5.351	5.312	5.405	235,275	5.3627	-0.99%
2004-12-30	0	20.30	20.25	20.35	20.00	20.45	619,280	12,585,587	20.323	5.391	5.378	5.405	5.312	5.431	2,331,776	5.3974	1.25%
2004-12-29	0	20.05	20.05	20.10	20.00	20.20	438,101	8,780,736	20.043	5.325	5.325	5.338	5.312	5.365	1,649,583	5.3230	0.25%
2004-12-28	0	20.00	20.05	20.15	19.65	20.20	863,672	17,308,450	20.041	5.312	5.325	5.351	5.219	5.365	3,251,986	5.3224	1.01%
2004-12-24	0	19.80	19.85	19.90	19.45	19.85	704,364	13,778,493	19.562	5.259	5.272	5.285	5.166	5.272	2,652,143	5.1952	1.28%
2004-12-23	0	19.55	19.50	19.55	19.45	19.60	1,256,692	24,512,868	19.506	5.192	5.179	5.192	5.166	5.205	4,731,825	5.1804	0.00%
2004-12-22	0	19.55	19.50	19.55	19.00	19.55	1,879,128	36,480,432	19.413	5.192	5.179	5.192	5.046	5.192	7,075,485	5.1559	2.62%
2004-12-21	0	19.05	19.00	19.05	18.70	19.05	505,287	9,551,795	18.904	5.059	5.046	5.059	4.966	5.059	1,902,558	5.0205	0.79%
2004-12-20	0	18.90	18.65	18.90	17.95	18.90	997,505	18,326,825	18.373	5.020	4.953	5.020	4.767	5.020	3,755,908	4.8795	4.13%
2004-12-17	0	18.15	18.15	18.30	18.00	18.30	1,190,000	21,545,950	18.106	4.820	4.820	4.860	4.780	4.860	4,480,710	4.8086	0.55%
2004-12-16	0	18.05	18.05	18.10	18.00	18.20	1,233,000	22,294,100	18.081	4.794	4.794	4.807	4.780	4.834	4,642,618	4.8021	0.28%
2004-12-15	0	18.00	17.95	18.05	18.00	18.30	653,014	11,878,039	18.190	4.780	4.767	4.794	4.780	4.860	2,458,795	4.8308	-1.64%
2004-12-14	0	18.30	18.25	18.30	18.20	18.70	667,101	12,262,020	18.381	4.860	4.847	4.860	4.834	4.966	2,511,837	4.8817	-0.27%
2004-12-13	0	18.35	18.35	18.40	18.30	18.55	208,200	3,833,100	18.411	4.873	4.873	4.887	4.860	4.927	783,936	4.8896	-1.34%
2004-12-10	0	18.60	18.50	18.60	18.55	18.80	441,000	8,214,010	18.626	4.940	4.913	4.940	4.927	4.993	1,660,498	4.9467	-0.80%
2004-12-09	0	18.75	18.65	18.80	18.30	18.75	694,998	12,874,882	18.525	4.980	4.953	4.993	4.860	4.980	2,616,877	4.9199	2.46%
2004-12-08	0	18.30	18.30	18.35	18.25	19.00	2,494,569	46,465,584	18.627	4.860	4.860	4.873	4.847	5.046	9,392,806	4.9469	-3.68%
2004-12-07	0	19.00	19.00	19.05	18.85	19.35	549,017	10,448,720	19.032	5.046	5.046	5.059	5.006	5.139	2,067,215	5.0545	-1.81%
2004-12-06	0	19.35	19.10	19.35	18.85	19.50	1,142,096	21,907,928	19.182	5.139	5.073	5.139	5.006	5.179	4,300,337	5.0945	-0.77%
2004-12-03	0	19.50	19.40	19.50	19.10	19.70	2,301,685	44,698,935	19.420	5.179	5.152	5.179	5.073	5.232	8,666,540	5.1576	1.04%
2004-12-02	0	19.30	19.15	19.30	18.60	19.30	1,433,168	27,294,108	19.045	5.126	5.086	5.126	4.940	5.126	5,396,311	5.0579	4.04%
2004-12-01	0	18.55	18.55	18.65	18.50	18.70	1,439,925	26,778,711	18.597	4.927	4.927	4.953	4.913	4.966	5,421,753	4.9391	0.27%
2004-11-30	0	18.50	18.45	18.50	18.45	19.10	1,388,634	26,124,896	18.813	4.913	4.900	4.913	4.900	5.073	5,228,627	4.9965	-1.07%
2004-11-29	0	18.70	18.65	18.70	18.60	19.25	1,438,400	27,007,650	18.776	4.966	4.953	4.966	4.940	5.112	5,416,011	4.9866	-0.80%
2004-11-26	0	18.85	18.85	19.00	18.80	19.50	963,010	18,398,888	19.106	5.006	5.006	5.046	4.993	5.179	3,626,024	5.0741	-0.79%
2004-11-25	0	19.00	18.95	19.00	18.85	19.85	3,629,814	70,409,114	19.397	5.046	5.033	5.046	5.006	5.272	13,667,346	5.1516	-2.06%
2004-11-24	0	19.40	19.35	19.40	18.60	20.30	3,130,974	60,860,855	19.438	5.152	5.139	5.152	4.940	5.391	11,789,063	5.1625	4.86%
2004-11-23	0	18.50	18.45	18.50	17.50	19.00	4,080,393	75,229,747	18.437	4.913	4.900	4.913	4.648	5.046	15,363,913	4.8965	6.02%
2004-11-22	0	17.45	17.40	17.45	17.40	17.70	906,054	15,922,796	17.574	4.634	4.621	4.634	4.621	4.701	3,411,567	4.6673	-0.85%
2004-11-19	0	17.60	17.55	17.65	17.40	17.80	837,386	14,706,159	17.562	4.674	4.661	4.688	4.621	4.727	3,153,011	4.6642	1.44%
2004-11-18	0	17.35	17.35	17.40	17.00	17.45	755,000	13,007,850	17.229	4.608	4.608	4.621	4.515	4.634	2,842,803	4.5757	-0.29%
2004-11-17	0	17.40	17.20	17.40	16.90	17.40	793,592	13,697,586	17.260	4.621	4.568	4.621	4.488	4.621	2,988,114	4.5840	4.19%
2004-11-16	0	16.70	16.65	16.75	16.70	17.00	241,315	4,065,661	16.848	4.435	4.422	4.449	4.435	4.515	908,624	4.4745	-1.76%
2004-11-15	0	17.00	16.80	16.85	16.85	17.40	484,976	8,315,209	17.146	4.515	4.462	4.475	4.475	4.621	1,826,081	4.5536	-1.45%
2004-11-12	0	17.25	17.25	17.30	17.20	17.40	1,865,402	32,252,568	17.290	4.581	4.581	4.595	4.568	4.621	7,023,802	4.5919	0.00%
2004-11-11	0	17.25	17.25	17.30	16.95	17.50	1,056,240	18,249,726	17.278	4.581	4.581	4.595	4.502	4.648	3,977,063	4.5887	-0.58%
2004-11-10	0	17.35	17.30	17.35	17.05	17.40	1,988,955	34,008,455	17.099	4.608	4.595	4.608	4.528	4.621	7,489,017	4.5411	1.46%
2004-11-09	0	17.10	17.05	17.15	16.60	17.15	1,146,235	19,449,004	16.968	4.541	4.528	4.555	4.409	4.555	4,315,921	4.5063	0.88%
2004-11-08	0	16.95	16.90	16.95	16.75	17.10	356,092	6,008,036	16.872	4.502	4.488	4.502	4.449	4.541	1,340,794	4.4810	0.89%
2004-11-05	0	16.80	16.80	16.85	16.75	17.05	2,438,092	41,057,306	16.840	4.462	4.462	4.475	4.449	4.528	9,180,153	4.4724	0.60%
2004-11-04	0	16.70	16.55	16.75	16.15	16.70	4,407,278	72,881,166	16.537	4.435	4.395	4.449	4.289	4.435	16,594,733	4.3918	3.41%
2004-11-03	0	16.15	16.05	16.10	16.05	16.25	772,223	12,499,565	16.186	4.289	4.263	4.276	4.263	4.316	2,907,653	4.2989	0.31%
2004-11-02	0	16.10	16.10	16.15	16.00	16.20	345,126	5,566,828	16.130	4.276	4.276	4.289	4.249	4.302	1,299,504	4.2838	0.94%
2004-11-01	0	15.95	15.90	16.00	15.85	16.00	648,000	10,309,300	15.909	4.236	4.223	4.249	4.209	4.249	2,439,916	4.2253	0.31%
2004-10-29	0	15.90	15.90	15.95	15.65	16.00	909,306	14,459,846	15.902	4.223	4.223	4.236	4.156	4.249	3,423,812	4.2233	-1.24%
2004-10-28	0	16.10	16.10	16.15	15.55	16.15	1,078,194	17,146,412	15.903	4.276	4.276	4.289	4.130	4.289	4,059,726	4.2235	4.89%
2004-10-27	0	15.35	15.35	15.40	15.20	15.40	175,000	2,684,350	15.339	4.077	4.077	4.090	4.037	4.090	658,928	4.0738	0.99%
2004-10-26	0	15.20	15.15	15.30	14.95	15.20	80,841	1,215,973	15.042	4.037	4.024	4.063	3.970	4.037	304,391	3.9948	1.33%
2004-10-25	0	15.00	15.00	15.05	14.85	15.10	430,120	6,434,876	14.961	3.984	3.984	3.997	3.944	4.010	1,619,532	3.9733	-1.64%
2004-10-21	0	15.25	15.25	15.30	15.15	15.50	961,060	14,811,256	15.411	4.050	4.050	4.063	4.024	4.117	3,618,681	4.0930	-1.61%
2004-10-20	0	15.50	15.45	15.50	15.35	15.50	330,000	5,102,060	15.461	4.117	4.103	4.117	4.077	4.117	1,242,550	4.1061	-0.32%
2004-10-19	0	15.55	15.55	15.60	15.50	15.55	91,000	1,411,650	15.513	4.130	4.130	4.143	4.117	4.130	342,642	4.1199	0.97%
2004-10-18	0	15.40	15.40	15.50	15.40	15.70	198,105	3,084,262	15.569	4.090	4.090	4.117	4.090	4.170	745,925	4.1348	-0.96%
2004-10-15	0	15.55	15.50	15.55	15.45	15.70	202,000	3,134,050	15.515	4.130	4.117	4.130	4.103	4.170	760,591	4.1205	0.00%
2004-10-14	0	15.55	15.50	15.70	15.40	15.80	389,232	6,054,534	15.555	4.130	4.117	4.170	4.090	4.196	1,465,576	4.1312	-0.64%
2004-10-13	0	15.65	15.55	15.65	15.65	16.20	561,426	8,906,582	15.864	4.156	4.130	4.156	4.156	4.302	2,113,939	4.2133	-1.67%
2004-10-12	0	15.95	15.90	16.00	15.75	16.05	549,284	8,711,578	15.860	4.227	4.214	4.240	4.174	4.253	2,072,769	4.2029	0.31%
2004-10-11	0	15.90	15.85	15.90	15.70	16.10	864,224	13,715,945	15.871	4.214	4.200	4.214	4.161	4.267	3,261,221	4.2058	-1.24%
2004-10-08	0	16.10	16.10	16.15	15.85	16.40	550,351	8,883,879	16.142	4.267	4.267	4.280	4.200	4.346	2,076,795	4.2777	-1.23%
2004-10-07	0	16.30	16.20	16.30	15.90	16.40	1,293,022	20,879,412	16.148	4.320	4.293	4.320	4.214	4.346	4,879,326	4.2792	2.19%
2004-10-06	0	15.95	15.90	15.95	15.75	15.95	1,785,246	28,329,725	15.869	4.227	4.214	4.227	4.174	4.227	6,736,774	4.2052	0.63%
2004-10-05	0	15.85	15.80	15.85	15.80	15.90	2,391,694	37,836,502	15.820	4.200	4.187	4.200	4.187	4.214	9,025,255	4.1923	0.00%
2004-10-04	0	15.85	15.85	15.90	15.40	15.85	3,759,292	59,081,945	15.716	4.200	4.200	4.214	4.081	4.200	14,185,999	4.1648	3.93%
2004-09-30	0	15.25	15.20	15.25	15.10	15.30	917,697	13,987,024	15.241	4.041	4.028	4.041	4.002	4.055	3,463,006	4.0390	1.67%
2004-09-28	0	15.00	14.95	15.00	14.95	15.10	282,000	4,235,550	15.020	3.975	3.962	3.975	3.962	4.002	1,064,150	3.9802	-0.99%
2004-09-27	0	15.15	15.10	15.20	14.85	15.15	347,000	5,188,600	14.953	4.015	4.002	4.028	3.935	4.015	1,309,433	3.9625	0.33%
2004-09-24	0	15.10	15.10	15.15	14.80	15.15	1,465,196	21,932,552	14.969	4.002	4.002	4.015	3.922	4.015	5,529,038	3.9668	1.00%
2004-09-23	0	14.95	14.95	15.00	14.75	15.05	632,008	9,393,968	14.864	3.962	3.962	3.975	3.909	3.988	2,384,934	3.9389	0.00%
2004-09-22	0	14.95	14.95	15.00	14.85	15.45	873,000	13,121,100	15.030	3.962	3.962	3.975	3.935	4.094	3,294,338	3.9829	-2.92%
2004-09-21	0	15.40	15.35	15.40	14.85	15.40	682,360	10,428,611	15.283	4.081	4.068	4.081	3.935	4.081	2,574,942	4.0500	2.33%
2004-09-20	0	15.05	14.95	15.05	14.80	15.30	753,303	11,304,486	15.007	3.988	3.962	3.988	3.922	4.055	2,842,651	3.9767	-2.27%
2004-09-17	0	15.40	15.35	15.40	15.15	15.80	1,488,756	22,981,630	15.437	4.081	4.068	4.081	4.015	4.187	5,617,944	4.0908	-0.65%
2004-09-16	0	15.50	15.45	15.50	15.25	15.80	2,417,876	37,602,170	15.552	4.108	4.094	4.108	4.041	4.187	9,124,055	4.1212	1.64%
2004-09-15	0	15.25	15.15	15.25	15.05	15.35	1,498,441	22,847,074	15.247	4.041	4.015	4.041	3.988	4.068	5,654,491	4.0405	-0.65%
2004-09-14	0	15.35	15.30	15.35	15.25	15.40	3,776,116	57,869,026	15.325	4.068	4.055	4.068	4.041	4.081	14,249,486	4.0611	0.99%
2004-09-13	0	15.20	15.15	15.20	14.80	15.40	1,168,033	17,633,760	15.097	4.028	4.015	4.028	3.922	4.081	4,407,669	4.0007	1.67%
2004-09-10	0	14.95	14.90	14.95	14.55	14.95	689,831	10,229,040	14.828	3.962	3.949	3.962	3.856	3.962	2,603,134	3.9295	2.75%
2004-09-09	0	14.55	14.55	14.75	14.50	15.35	1,690,145	25,210,582	14.916	3.856	3.856	3.909	3.843	4.068	6,377,902	3.9528	-5.21%
2004-09-08	0	15.35	15.35	15.40	15.30	16.00	489,145	7,617,490	15.573	4.068	4.068	4.081	4.055	4.240	1,845,829	4.1269	-3.15%
2004-09-07	0	15.85	15.80	15.85	15.50	15.95	1,585,391	25,038,338	15.793	4.200	4.187	4.200	4.108	4.227	5,982,604	4.1852	2.59%
2004-09-06	0	15.45	15.45	15.50	14.80	15.50	578,171	8,785,607	15.196	4.094	4.094	4.108	3.922	4.108	2,181,776	4.0268	4.04%
2004-09-03	0	14.85	14.75	14.85	14.70	15.05	273,790	4,061,695	14.835	3.935	3.909	3.935	3.896	3.988	1,033,169	3.9313	-1.00%
2004-09-02	0	15.00	15.00	15.05	15.00	15.15	915,924	13,794,664	15.061	3.975	3.975	3.988	3.975	4.015	3,456,315	3.9911	-0.33%
2004-09-01	0	15.05	15.00	15.10	14.85	15.10	1,544,199	23,169,140	15.004	3.988	3.975	4.002	3.935	4.002	5,827,163	3.9761	1.35%
2004-08-31	0	14.85	14.80	14.90	14.65	14.85	326,964	4,838,126	14.797	3.935	3.922	3.949	3.882	3.935	1,233,826	3.9212	0.00%
2004-08-30	0	14.85	14.80	14.85	14.55	14.85	553,680	8,161,906	14.741	3.935	3.922	3.935	3.856	3.935	2,089,357	3.9064	2.06%
2004-08-27	0	14.55	14.50	14.60	14.45	14.65	571,344	8,318,318	14.559	3.856	3.843	3.869	3.829	3.882	2,156,014	3.8582	-1.02%
2004-08-26	0	14.70	14.60	14.70	14.60	14.90	803,130	11,793,429	14.684	3.896	3.869	3.896	3.869	3.949	3,030,678	3.8914	-0.34%
2004-08-25	0	14.75	14.70	14.75	14.40	14.80	1,892,670	27,525,835	14.543	3.909	3.896	3.909	3.816	3.922	7,142,147	3.8540	2.08%
2004-08-24	0	14.45	14.45	14.50	13.55	14.45	894,527	12,491,597	13.964	3.829	3.829	3.843	3.591	3.829	3,375,572	3.7006	5.09%
2004-08-23	0	13.75	13.75	13.80	13.75	13.90	123,083	1,700,279	13.814	3.644	3.644	3.657	3.644	3.684	464,464	3.6607	-1.08%
2004-08-20	0	13.90	13.90	13.95	13.55	13.90	367,284	5,046,856	13.741	3.684	3.684	3.697	3.591	3.684	1,385,977	3.6414	1.09%
2004-08-19	0	13.75	13.75	13.85	13.70	14.05	933,000	12,969,100	13.900	3.644	3.644	3.670	3.631	3.723	3,520,753	3.6836	0.00%
2004-08-18	0	13.75	13.60	13.75	13.55	13.80	1,390,874	19,099,080	13.732	3.644	3.604	3.644	3.591	3.657	5,248,578	3.6389	1.10%
2004-08-17	0	13.60	13.55	13.60	13.50	14.10	597,000	8,202,065	13.739	3.604	3.591	3.604	3.578	3.737	2,252,829	3.6408	-2.51%
2004-08-16	0	13.95	13.85	13.90	13.85	14.05	321,000	4,468,450	13.920	3.697	3.670	3.684	3.670	3.723	1,211,320	3.6889	-0.71%
2004-08-13	0	14.05	14.00	14.10	14.00	14.30	392,103	5,540,182	14.129	3.723	3.710	3.737	3.710	3.790	1,479,633	3.7443	-1.40%
2004-08-12	0	14.25	14.25	14.30	14.20	14.45	1,265,000	18,157,674	14.354	3.776	3.776	3.790	3.763	3.829	4,773,582	3.8038	-1.38%
2004-08-11	0	14.45	14.30	14.45	14.30	14.90	681,062	9,850,040	14.463	3.829	3.790	3.829	3.790	3.949	2,570,044	3.8326	-1.70%
2004-08-10	0	14.70	14.60	14.70	14.60	14.90	500,420	7,374,359	14.736	3.896	3.869	3.896	3.869	3.949	1,888,376	3.9051	0.68%
2004-08-09	0	14.60	14.60	14.65	14.50	14.65	315,156	4,599,940	14.596	3.869	3.869	3.882	3.843	3.882	1,189,267	3.8679	-0.34%
2004-08-06	0	14.65	14.60	14.65	14.20	14.70	688,779	10,033,131	14.567	3.882	3.869	3.882	3.763	3.896	2,599,165	3.8601	2.09%
2004-08-05	0	14.35	14.35	14.40	14.15	14.40	1,792,210	25,695,293	14.337	3.803	3.803	3.816	3.750	3.816	6,763,053	3.7994	1.77%
2004-08-04	0	14.10	14.10	14.15	13.95	14.15	1,543,000	21,724,250	14.079	3.737	3.737	3.750	3.697	3.750	5,822,638	3.7310	-0.70%
2004-08-03	0	14.20	14.15	14.25	13.90	14.25	1,338,402	18,936,863	14.149	3.763	3.750	3.776	3.684	3.776	5,050,571	3.7495	1.43%
2004-08-02	0	14.00	13.90	14.00	13.75	14.05	529,189	7,370,700	13.928	3.710	3.684	3.710	3.644	3.723	1,996,938	3.6910	-0.36%
2004-07-30	0	14.05	14.05	14.10	13.95	14.15	846,019	11,862,362	14.021	3.723	3.723	3.737	3.697	3.750	3,192,523	3.7157	0.36%
2004-07-29	0	14.00	13.95	14.10	13.90	14.30	2,365,000	33,375,950	14.112	3.710	3.697	3.737	3.684	3.790	8,924,523	3.7398	-1.75%
2004-07-28	0	14.25	14.20	14.25	14.00	14.35	979,000	13,944,800	14.244	3.776	3.763	3.776	3.710	3.803	3,694,338	3.7746	2.52%
2004-07-27	0	13.90	13.85	14.00	13.85	14.35	574,745	8,050,895	14.008	3.684	3.670	3.710	3.670	3.803	2,168,848	3.7121	-2.80%
2004-07-26	0	14.30	14.20	14.30	13.90	14.35	884,367	12,472,987	14.104	3.790	3.763	3.790	3.684	3.803	3,337,232	3.7375	0.70%
2004-07-23	0	14.20	14.15	14.20	14.05	14.85	2,020,649	28,921,552	14.313	3.763	3.750	3.763	3.723	3.935	7,625,086	3.7929	-2.74%
2004-07-22	0	14.60	14.60	14.80	14.45	15.15	1,506,283	22,492,479	14.932	3.869	3.869	3.922	3.829	4.015	5,684,084	3.9571	-1.02%
2004-07-21	0	14.75	14.70	14.75	13.95	14.80	2,422,322	34,528,298	14.254	3.909	3.896	3.909	3.697	3.922	9,140,833	3.7774	6.12%
2004-07-20	0	13.90	13.85	13.90	13.80	13.90	186,778	2,584,740	13.839	3.684	3.670	3.684	3.657	3.684	704,822	3.6672	0.36%
2004-07-19	0	13.85	13.85	13.90	13.45	13.90	873,261	12,005,624	13.748	3.670	3.670	3.684	3.564	3.684	3,295,323	3.6432	2.21%
2004-07-16	0	13.55	13.50	13.55	13.55	13.60	676,000	9,170,850	13.566	3.591	3.578	3.591	3.591	3.604	2,550,942	3.5951	0.00%
2004-07-15	0	13.55	13.50	13.55	13.25	13.55	2,050,065	27,600,892	13.463	3.591	3.578	3.591	3.511	3.591	7,736,090	3.5678	0.37%
2004-07-14	0	13.50	13.50	13.55	13.50	14.05	1,394,458	19,153,971	13.736	3.578	3.578	3.591	3.578	3.723	5,262,103	3.6400	-3.57%
2004-07-13	0	14.00	14.00	14.05	13.90	14.20	960,226	13,446,675	14.004	3.710	3.710	3.723	3.684	3.763	3,623,492	3.7110	-1.06%
2004-07-12	0	14.15	14.15	14.25	14.15	14.50	989,006	14,114,885	14.272	3.750	3.750	3.776	3.750	3.843	3,732,096	3.7820	0.00%
2004-07-09	0	14.15	14.15	14.20	14.00	14.30	3,287,180	46,448,477	14.130	3.750	3.750	3.763	3.710	3.790	12,404,446	3.7445	0.35%
2004-07-08	0	14.10	14.05	14.10	13.90	14.10	2,246,209	31,488,601	14.019	3.737	3.723	3.737	3.684	3.737	8,476,256	3.7149	0.36%
2004-07-07	0	14.05	14.00	14.10	13.40	14.20	4,628,061	64,287,806	13.891	3.723	3.710	3.737	3.551	3.763	17,464,371	3.6811	4.07%
2004-07-06	0	13.50	13.40	13.50	12.60	13.65	2,994,345	39,917,294	13.331	3.578	3.551	3.578	3.339	3.617	11,299,409	3.5327	7.57%
2004-07-05	0	12.55	12.55	12.60	12.10	12.60	409,649	5,081,754	12.405	3.326	3.326	3.339	3.207	3.339	1,545,844	3.2874	2.45%
2004-07-02	0	12.25	12.20	12.25	11.90	12.25	595,073	7,224,653	12.141	3.246	3.233	3.246	3.154	3.246	2,245,557	3.2173	1.66%
2004-06-30	0	12.05	12.00	12.05	11.80	12.15	879,700	10,565,525	12.010	3.193	3.180	3.193	3.127	3.220	3,319,621	3.1828	2.12%
2004-06-29	0	11.80	11.75	11.80	11.50	11.80	752,000	8,795,400	11.696	3.127	3.114	3.127	3.048	3.127	2,837,734	3.0994	1.29%
2004-06-28	0	11.65	11.60	11.65	11.45	11.65	77,105	888,531	11.524	3.087	3.074	3.087	3.034	3.087	290,962	3.0538	2.19%
2004-06-25	0	11.40	11.40	11.45	11.30	11.50	447,029	5,107,373	11.425	3.021	3.021	3.034	2.995	3.048	1,686,901	3.0277	0.44%
2004-06-24	0	11.35	11.35	11.40	11.10	11.40	319,663	3,614,174	11.306	3.008	3.008	3.021	2.942	3.021	1,206,275	2.9961	3.18%
2004-06-23	0	11.00	10.90	11.00	10.90	11.10	204,600	2,247,380	10.984	2.915	2.889	2.915	2.889	2.942	772,075	2.9108	2.33%
2004-06-21	0	10.75	10.70	10.90	10.70	10.85	114,000	1,225,300	10.748	2.849	2.836	2.889	2.836	2.875	430,188	2.8483	0.00%
2004-06-18	0	10.75	10.75	10.90	10.60	11.05	594,000	6,393,050	10.763	2.849	2.849	2.889	2.809	2.928	2,241,508	2.8521	-3.59%
2004-06-17	0	11.15	11.15	11.25	11.15	11.45	297,000	3,347,900	11.272	2.955	2.955	2.981	2.955	3.034	1,120,754	2.9872	-2.62%
2004-06-16	0	11.45	11.40	11.45	11.45	11.90	335,000	3,890,700	11.614	3.034	3.021	3.034	3.034	3.154	1,264,150	3.0777	-2.97%
2004-06-15	0	11.80	11.70	11.80	11.75	12.00	273,200	3,235,220	11.842	3.127	3.101	3.127	3.114	3.180	1,030,943	3.1381	-1.67%
2004-06-14	0	12.00	11.95	12.00	11.95	12.20	200,718	2,433,844	12.126	3.180	3.167	3.180	3.167	3.233	757,426	3.2133	-1.23%
2004-06-11	0	12.15	12.15	12.25	12.10	12.25	1,229,000	14,906,550	12.129	3.220	3.220	3.246	3.207	3.246	4,637,733	3.2142	0.41%
2004-06-10	0	12.10	12.05	12.10	11.95	12.20	409,000	4,958,750	12.124	3.207	3.193	3.207	3.167	3.233	1,543,395	3.2129	-1.63%
2004-06-09	0	12.30	12.30	12.35	12.20	12.55	1,010,418	12,516,818	12.388	3.260	3.260	3.273	3.233	3.326	3,812,896	3.2828	-0.40%
2004-06-08	0	12.35	12.35	12.40	12.20	12.50	580,646	7,179,217	12.364	3.273	3.273	3.286	3.233	3.313	2,191,116	3.2765	0.00%
2004-06-07	0	12.35	12.25	12.35	12.15	12.40	1,438,508	17,387,363	12.087	3.273	3.246	3.273	3.220	3.286	5,428,329	3.2031	3.35%
2004-06-04	0	11.95	11.85	11.95	11.50	12.00	917,029	10,731,855	11.703	3.167	3.140	3.167	3.048	3.180	3,460,485	3.1013	2.14%
2004-06-03	0	11.70	11.70	11.80	11.60	12.25	736,712	8,772,994	11.908	3.101	3.101	3.127	3.074	3.246	2,780,044	3.1557	-2.09%
2004-06-02	0	11.95	11.90	11.95	11.80	12.05	270,689	3,227,745	11.924	3.167	3.154	3.167	3.127	3.193	1,021,467	3.1599	1.27%
2004-06-01	0	11.80	11.80	11.90	11.80	12.10	257,181	3,097,354	12.043	3.127	3.127	3.154	3.127	3.207	970,494	3.1915	-2.48%
2004-05-31	0	12.10	12.10	12.15	11.60	12.15	942,500	11,298,950	11.988	3.207	3.207	3.220	3.074	3.220	3,556,602	3.1769	-0.41%
2004-05-28	0	12.15	12.00	12.15	11.40	12.15	2,127,000	25,151,250	11.825	3.220	3.180	3.220	3.021	3.220	8,026,411	3.1336	7.52%
2004-05-27	0	11.30	11.30	11.35	11.15	11.50	3,891,461	43,757,442	11.244	2.995	2.995	3.008	2.955	3.048	14,684,750	2.9798	1.80%
2004-05-25	0	11.10	11.00	11.10	10.65	11.10	321,000	3,493,900	10.884	2.942	2.915	2.942	2.822	2.942	1,211,320	2.8844	3.26%
2004-05-24	0	10.75	10.70	10.80	10.70	10.95	382,000	4,125,850	10.801	2.849	2.836	2.862	2.836	2.902	1,441,509	2.8622	-0.92%
2004-05-21	0	10.85	10.75	10.80	10.35	10.90	3,523,000	37,537,150	10.655	2.875	2.849	2.862	2.743	2.889	13,294,332	2.8235	2.84%
2004-05-20	0	10.55	10.45	10.50	10.30	10.70	544,000	5,717,500	10.510	2.796	2.769	2.783	2.730	2.836	2,052,829	2.7852	0.00%
2004-05-19	0	10.55	10.55	10.65	10.05	10.60	1,909,161	19,920,158	10.434	2.796	2.796	2.822	2.663	2.809	7,204,377	2.7650	6.57%
2004-05-18	0	9.900	9.750	9.950	9.450	9.950	252,000	2,453,750	9.7371	2.624	2.584	2.637	2.504	2.637	950,943	2.5803	5.88%
2004-05-17	0	9.350	9.350	9.450	9.250	9.550	819,000	7,675,700	9.3720	2.478	2.478	2.504	2.451	2.531	3,090,564	2.4836	-2.09%
2004-05-14	0	9.550	9.550	9.700	9.550	10.40	2,120,000	20,805,500	9.8139	2.531	2.531	2.571	2.531	2.756	7,999,995	2.6007	-8.61%
2004-05-13	0	10.45	10.40	10.45	10.35	10.60	501,622	5,259,444	10.485	2.769	2.756	2.769	2.743	2.809	1,892,912	2.7785	-3.69%
2004-05-12	0	10.85	10.85	10.90	10.80	10.95	1,222,100	13,244,870	10.838	2.875	2.875	2.889	2.862	2.902	4,611,695	2.8720	3.33%
2004-05-11	0	10.50	10.50	10.55	9.800	10.75	1,355,664	14,133,922	10.426	2.783	2.783	2.796	2.597	2.849	5,115,710	2.7628	5.00%
2004-05-10	0	10.00	10.00	10.05	9.750	10.65	2,015,364	20,255,865	10.051	2.650	2.650	2.663	2.584	2.822	7,605,143	2.6634	-6.98%
2004-05-07	0	10.85	10.80	10.85	10.75	10.90	748,000	8,101,500	10.831	2.849	2.836	2.849	2.822	2.862	2,848,897	2.8437	-1.81%
2004-05-06	0	11.05	11.05	11.10	11.00	11.55	2,033,619	22,709,386	11.167	2.901	2.901	2.914	2.888	3.033	7,745,416	2.9320	-4.33%
2004-05-05	0	11.55	11.55	11.60	11.35	11.70	597,645	6,919,203	11.577	3.033	3.033	3.046	2.980	3.072	2,276,242	3.0397	-1.28%
2004-05-04	0	11.70	11.70	11.80	11.55	12.05	1,952,054	22,987,391	11.776	3.072	3.072	3.098	3.033	3.164	7,434,760	3.0919	0.86%
2004-05-03	0	11.60	11.55	11.60	11.40	11.65	953,058	11,050,972	11.595	3.046	3.033	3.046	2.993	3.059	3,629,899	3.0444	0.43%
2004-04-30	0	11.55	11.50	11.60	11.50	11.95	886,000	10,340,050	11.670	3.033	3.019	3.046	3.019	3.138	3,374,496	3.0642	-3.35%
2004-04-29	0	11.95	11.85	11.95	11.85	12.10	831,000	9,930,700	11.950	3.138	3.111	3.138	3.111	3.177	3,165,018	3.1376	-4.78%
2004-04-28	0	12.55	12.50	12.55	12.50	12.55	97,579	1,220,872	12.512	3.295	3.282	3.295	3.282	3.295	371,648	3.2850	0.40%
2004-04-27	0	12.50	12.40	12.50	12.25	12.50	177,000	2,202,350	12.443	3.282	3.256	3.282	3.216	3.282	674,137	3.2669	1.21%
2004-04-26	0	12.35	12.35	12.45	12.20	12.60	115,000	1,427,450	12.413	3.243	3.243	3.269	3.203	3.308	437,999	3.2590	-3.52%
2004-04-23	0	12.80	12.70	12.80	12.20	12.80	730,219	9,103,303	12.467	3.361	3.334	3.361	3.203	3.361	2,781,175	3.2732	6.22%
2004-04-22	0	12.05	12.00	12.05	11.90	12.20	718,600	8,655,780	12.045	3.164	3.151	3.164	3.124	3.203	2,736,922	3.1626	0.42%
2004-04-21	0	12.00	11.95	12.00	11.90	12.45	1,362,000	16,590,800	12.181	3.151	3.138	3.151	3.124	3.269	5,187,430	3.1983	-3.61%
2004-04-20	0	12.45	12.40	12.50	12.40	12.95	962,000	12,204,400	12.686	3.269	3.256	3.282	3.256	3.400	3,663,956	3.3309	-2.35%
2004-04-19	0	12.75	12.75	12.80	12.35	12.75	414,000	5,202,350	12.566	3.348	3.348	3.361	3.243	3.348	1,576,796	3.2993	3.24%
2004-04-16	0	12.35	12.30	12.45	12.25	12.80	1,468,481	18,437,370	12.555	3.243	3.229	3.269	3.216	3.361	5,592,983	3.2965	-2.37%
2004-04-15	0	12.65	12.60	12.65	12.55	13.30	2,956,042	37,692,471	12.751	3.321	3.308	3.321	3.295	3.492	11,258,635	3.3479	-4.17%
2004-04-14	0	13.20	13.20	13.25	13.20	13.80	1,542,331	20,816,152	13.497	3.466	3.466	3.479	3.466	3.623	5,874,254	3.5436	-5.38%
2004-04-13	0	13.95	13.95	14.00	13.90	14.40	1,888,020	26,812,554	14.201	3.663	3.663	3.676	3.650	3.781	7,190,875	3.7287	-1.41%
2004-04-08	0	14.15	14.15	14.20	14.10	14.35	340,555	4,852,476	14.249	3.715	3.715	3.728	3.702	3.768	1,297,067	3.7411	-1.39%
2004-04-07	0	14.35	14.35	14.40	14.25	14.40	553,292	7,927,205	14.327	3.768	3.768	3.781	3.741	3.781	2,107,315	3.7618	0.00%
2004-04-06	0	14.35	14.30	14.35	14.20	14.35	693,184	9,904,845	14.289	3.768	3.755	3.768	3.728	3.768	2,640,120	3.7517	1.06%
2004-04-02	0	14.20	14.15	14.20	14.00	14.20	1,564,195	22,026,125	14.081	3.728	3.715	3.728	3.676	3.728	5,957,527	3.6972	1.43%
2004-04-01	0	14.00	13.95	14.05	13.80	14.15	1,663,376	23,200,902	13.948	3.676	3.663	3.689	3.623	3.715	6,335,277	3.6622	1.45%
2004-03-31	0	13.80	13.75	13.80	13.55	13.90	766,000	10,491,450	13.696	3.623	3.610	3.623	3.558	3.650	2,917,453	3.5961	-0.72%
2004-03-30	0	13.90	13.90	13.95	13.85	14.00	786,288	10,937,202	13.910	3.650	3.650	3.663	3.636	3.676	2,994,724	3.6522	1.09%
2004-03-29	0	13.75	13.75	13.80	13.70	14.10	1,349,000	18,674,400	13.843	3.610	3.610	3.623	3.597	3.702	5,137,917	3.6346	-2.83%
2004-03-26	0	14.15	14.15	14.25	14.15	14.35	1,092,608	15,600,423	14.278	3.715	3.715	3.741	3.715	3.768	4,161,401	3.7488	-0.35%
2004-03-25	0	14.20	14.20	14.25	14.15	14.50	368,241	5,245,424	14.245	3.728	3.728	3.741	3.715	3.807	1,402,514	3.7400	-2.41%
2004-03-24	0	14.55	14.55	14.60	13.80	14.60	1,715,603	24,621,088	14.351	3.820	3.820	3.833	3.623	3.833	6,534,193	3.7680	3.19%
2004-03-23	0	14.10	14.05	14.15	13.55	14.15	1,170,661	16,419,569	14.026	3.702	3.689	3.715	3.558	3.715	4,458,680	3.6826	3.30%
2004-03-22	0	13.65	13.60	13.70	13.65	13.95	162,029	2,224,839	13.731	3.584	3.571	3.597	3.584	3.663	617,118	3.6052	-1.80%
2004-03-19	0	13.90	13.85	13.95	13.80	13.95	390,527	5,424,167	13.889	3.650	3.636	3.663	3.623	3.663	1,487,395	3.6468	0.72%
2004-03-18	0	13.80	13.80	13.90	13.75	14.10	1,840,719	25,685,762	13.954	3.623	3.623	3.650	3.610	3.702	7,010,720	3.6638	0.36%
2004-03-17	0	13.75	13.75	13.80	13.55	13.85	969,217	13,342,558	13.766	3.610	3.610	3.623	3.558	3.636	3,691,443	3.6145	1.48%
2004-03-16	0	13.55	13.55	13.65	13.35	13.65	1,292,111	17,496,221	13.541	3.558	3.558	3.584	3.505	3.584	4,921,245	3.5552	0.37%
2004-03-15	0	13.50	13.45	13.50	13.00	13.50	1,823,600	24,378,639	13.368	3.545	3.531	3.545	3.413	3.545	6,945,520	3.5100	6.30%
2004-03-12	0	12.70	12.65	12.70	12.50	13.00	2,071,299	26,351,882	12.722	3.334	3.321	3.334	3.282	3.413	7,888,927	3.3404	-3.05%
2004-03-11	0	13.10	13.10	13.15	13.10	13.35	1,438,874	19,003,681	13.207	3.440	3.440	3.453	3.440	3.505	5,480,219	3.4677	-2.96%
2004-03-10	0	13.50	13.50	13.55	13.00	13.60	1,791,000	24,059,485	13.434	3.545	3.545	3.558	3.413	3.571	6,821,356	3.5271	-1.10%
2004-03-09	0	13.65	13.55	13.70	13.50	13.85	2,661,698	36,231,725	13.612	3.584	3.558	3.597	3.545	3.636	10,137,571	3.5740	-2.15%
2004-03-08	0	13.95	13.90	13.95	13.75	14.20	4,894,257	68,364,944	13.968	3.663	3.650	3.663	3.610	3.728	18,640,687	3.6675	-0.36%
2004-03-05	0	14.00	14.05	14.10	13.55	14.15	3,531,462	49,101,702	13.904	3.676	3.689	3.702	3.558	3.715	13,450,229	3.6506	2.94%
2004-03-04	0	13.60	13.65	13.70	12.90	13.70	2,797,214	37,836,615	13.527	3.571	3.584	3.597	3.387	3.597	10,653,709	3.5515	5.84%
2004-03-03	0	12.85	12.85	13.00	12.70	13.00	1,049,000	13,509,550	12.879	3.374	3.374	3.413	3.334	3.413	3,995,311	3.3814	-1.53%
2004-03-02	0	13.05	13.00	13.05	13.00	13.20	903,090	11,781,711	13.046	3.426	3.413	3.426	3.413	3.466	3,439,586	3.4253	-0.38%
2004-03-01	0	13.10	13.05	13.10	13.05	13.45	1,326,200	17,578,220	13.255	3.440	3.426	3.440	3.426	3.531	5,051,079	3.4801	-1.50%
2004-02-27	0	13.30	13.25	13.30	13.10	13.45	1,377,384	18,188,073	13.205	3.492	3.479	3.492	3.440	3.531	5,246,023	3.4670	1.53%
2004-02-26	0	13.10	13.05	13.10	12.95	13.40	2,321,733	30,449,218	13.115	3.440	3.426	3.440	3.400	3.518	8,842,752	3.4434	-1.13%
2004-02-25	0	13.25	13.20	13.35	13.10	13.50	1,903,802	25,325,046	13.302	3.479	3.466	3.505	3.440	3.545	7,250,984	3.4926	-1.12%
2004-02-24	0	13.40	13.25	13.40	13.05	13.70	2,000,462	26,801,633	13.398	3.518	3.479	3.518	3.426	3.597	7,619,131	3.5177	2.68%
2004-02-23	0	13.05	13.05	13.10	12.85	13.20	745,069	9,645,673	12.946	3.426	3.426	3.440	3.374	3.466	2,837,734	3.3991	0.77%
2004-02-20	0	12.95	12.90	12.95	12.85	13.00	879,368	11,388,642	12.951	3.400	3.387	3.400	3.374	3.413	3,349,236	3.4004	-0.38%
2004-02-19	0	13.00	12.95	13.00	12.85	13.20	1,465,888	18,923,622	12.909	3.413	3.400	3.413	3.374	3.466	5,583,107	3.3894	0.78%
2004-02-18	0	12.90	12.85	12.90	12.80	13.20	3,299,078	42,718,164	12.949	3.387	3.374	3.387	3.361	3.466	12,565,152	3.3997	-2.27%
2004-02-17	0	13.20	13.20	13.25	13.10	13.50	1,778,200	23,614,150	13.280	3.466	3.466	3.479	3.440	3.545	6,772,605	3.4867	-1.49%
2004-02-16	0	13.40	13.40	13.45	12.90	13.55	2,527,824	33,757,426	13.354	3.518	3.518	3.531	3.387	3.558	9,627,687	3.5063	3.88%
2004-02-13	0	12.90	12.85	12.95	12.85	13.30	3,334,161	43,400,889	13.017	3.387	3.374	3.400	3.374	3.492	12,698,772	3.4177	-3.01%
2004-02-12	0	13.30	13.05	13.30	13.00	13.60	3,009,853	39,840,256	13.237	3.492	3.426	3.492	3.413	3.571	11,463,585	3.4754	-0.37%
2004-02-11	0	13.35	13.20	13.35	13.15	13.70	2,847,452	38,096,991	13.379	3.505	3.466	3.505	3.453	3.597	10,845,050	3.5128	1.14%
2004-02-10	0	13.20	13.15	13.20	13.15	13.90	3,035,547	40,736,671	13.420	3.466	3.453	3.466	3.453	3.650	11,561,445	3.5235	-5.04%
2004-02-09	0	13.90	13.90	13.95	12.05	13.95	8,240,948	108,321,049	13.144	3.650	3.650	3.663	3.164	3.663	31,387,182	3.4511	16.81%
2004-02-06	0	11.90	11.85	11.90	11.50	11.95	9,204,304	108,443,139	11.782	3.124	3.111	3.124	3.019	3.138	35,056,302	3.0934	3.93%
2004-02-05	0	11.45	11.30	11.45	11.30	11.65	561,090	6,401,908	11.410	3.006	2.967	3.006	2.967	3.059	2,137,016	2.9957	0.44%
2004-02-04	0	11.40	11.30	11.40	11.35	11.60	886,000	10,137,800	11.442	2.993	2.967	2.993	2.980	3.046	3,374,496	3.0042	-0.44%
2004-02-03	0	11.45	11.40	11.45	11.15	11.50	2,569,065	29,186,228	11.361	3.006	2.993	3.006	2.928	3.019	9,784,761	2.9828	2.69%
2004-02-02	0	11.15	11.15	11.20	10.80	11.25	941,000	10,423,350	11.077	2.928	2.928	2.941	2.836	2.954	3,583,973	2.9083	-0.45%
2004-01-30	0	11.20	11.15	11.20	11.00	11.45	5,764,193	64,707,080	11.226	2.941	2.928	2.941	2.888	3.006	21,954,000	2.9474	0.45%
2004-01-29	0	11.15	11.15	11.20	10.85	11.20	3,759,000	41,679,950	11.088	2.928	2.928	2.941	2.849	2.941	14,316,850	2.9113	-2.62%
2004-01-28	0	11.45	11.45	11.50	11.40	12.00	3,929,600	45,501,370	11.579	3.006	3.006	3.019	2.993	3.151	14,966,612	3.0402	-4.98%
2004-01-27	0	12.05	11.95	12.05	11.90	12.65	1,188,339	14,413,792	12.129	3.164	3.138	3.164	3.124	3.321	4,526,010	3.1847	-3.60%
2004-01-26	0	12.50	12.45	12.50	12.40	12.60	1,237,782	15,498,713	12.521	3.282	3.269	3.282	3.256	3.308	4,714,323	3.2876	-0.40%
2004-01-21	0	12.55	12.50	12.55	12.05	12.60	5,544,081	68,827,284	12.415	3.295	3.282	3.295	3.164	3.308	21,115,663	3.2595	4.58%
2004-01-20	0	12.00	11.95	12.00	11.70	12.20	5,169,191	62,438,134	12.079	3.151	3.138	3.151	3.072	3.203	19,687,825	3.1714	3.90%
2004-01-19	0	11.55	11.55	11.60	11.40	11.60	3,029,977	34,883,007	11.513	3.033	3.033	3.046	2.993	3.046	11,540,231	3.0227	2.67%
2004-01-16	0	11.25	11.25	11.35	11.25	11.60	3,329,648	38,009,183	11.415	2.954	2.954	2.980	2.954	3.046	12,681,583	2.9972	-4.26%
2004-01-15	0	11.75	11.70	11.75	11.30	11.80	2,579,606	29,859,458	11.575	3.085	3.072	3.085	2.967	3.098	9,824,909	3.0392	4.44%
2004-01-14	0	11.25	11.20	11.25	11.00	11.50	4,477,544	50,053,875	11.179	2.954	2.941	2.954	2.888	3.019	17,053,558	2.9351	0.45%
2004-01-13	0	11.20	11.10	11.20	10.75	11.50	1,027,458	11,383,261	11.079	2.941	2.914	2.941	2.822	3.019	3,913,265	2.9089	-1.75%
2004-01-12	0	11.40	11.30	11.40	11.25	11.80	2,168,337	24,996,903	11.528	2.993	2.967	2.993	2.954	3.098	8,258,514	3.0268	-1.30%
2004-01-09	0	11.55	11.50	11.55	11.15	11.60	2,025,137	22,923,399	11.319	3.033	3.019	3.033	2.928	3.046	7,713,111	2.9720	3.59%
2004-01-08	0	11.15	11.10	11.15	10.90	11.15	2,586,697	28,532,140	11.030	2.928	2.914	2.928	2.862	2.928	9,851,916	2.8961	0.00%
2004-01-07	0	11.15	11.10	11.20	10.60	11.20	4,957,005	54,096,928	10.913	2.928	2.914	2.941	2.783	2.941	18,879,675	2.8654	4.69%
2004-01-06	0	10.65	10.65	10.70	10.15	10.70	4,554,161	47,522,543	10.435	2.796	2.796	2.809	2.665	2.809	17,345,369	2.7398	3.40%
2004-01-05	0	10.30	10.25	10.30	9.450	10.30	3,072,568	30,548,181	9.9422	2.704	2.691	2.704	2.481	2.704	11,702,446	2.6104	8.99%
2004-01-02	0	9.450	9.450	9.500	9.300	9.500	710,461	6,699,541	9.4299	2.481	2.481	2.494	2.442	2.494	2,705,923	2.4759	1.61%
2003-12-31	0	9.300	9.250	9.350	9.100	9.300	101,000	933,700	9.2446	2.442	2.429	2.455	2.389	2.442	384,677	2.4272	1.09%
2003-12-30	0	9.200	9.200	9.250	9.150	9.300	232,052	2,141,021	9.2265	2.416	2.416	2.429	2.402	2.442	883,813	2.4225	1.10%
2003-12-29	0	9.100	9.100	9.150	8.950	9.150	309,875	2,800,300	9.0369	2.389	2.389	2.402	2.350	2.402	1,180,217	2.3727	-1.62%
2003-12-24	0	9.250	9.250	9.400	9.250	9.450	180,000	1,684,050	9.3558	2.429	2.429	2.468	2.429	2.481	685,563	2.4564	0.54%
2003-12-23	0	9.200	9.200	9.300	9.200	9.300	287,327	2,659,209	9.2550	2.416	2.416	2.442	2.416	2.442	1,094,338	2.4300	0.00%
2003-12-22	0	9.200	9.150	9.200	9.050	9.250	148,900	1,355,106	9.1008	2.416	2.402	2.416	2.376	2.429	567,113	2.3895	1.66%
2003-12-19	0	9.050	9.050	9.100	9.050	9.200	746,682	6,799,370	9.1061	2.376	2.376	2.389	2.376	2.416	2,843,877	2.3909	-0.55%
2003-12-18	0	9.100	9.050	9.150	9.050	9.150	370,885	3,364,577	9.0718	2.389	2.376	2.402	2.376	2.402	1,412,584	2.3819	0.55%
2003-12-17	0	9.050	9.000	9.100	8.950	9.350	490,596	4,469,585	9.1105	2.376	2.363	2.389	2.350	2.455	1,868,526	2.3920	-3.21%
2003-12-16	0	9.350	9.250	9.300	9.150	9.350	376,000	3,478,950	9.2525	2.455	2.429	2.442	2.402	2.455	1,432,066	2.4293	1.08%
2003-12-15	0	9.250	9.250	9.350	9.250	9.550	287,405	2,700,181	9.3950	2.429	2.429	2.455	2.429	2.507	1,094,635	2.4667	-2.12%
2003-12-12	0	9.450	9.450	9.500	9.400	9.500	281,034	2,658,921	9.4612	2.481	2.481	2.494	2.468	2.494	1,070,370	2.4841	0.00%
2003-12-11	0	9.450	9.400	9.450	9.300	9.550	567,206	5,342,490	9.4190	2.481	2.468	2.481	2.442	2.507	2,160,309	2.4730	0.53%
2003-12-10	0	9.400	9.400	9.450	9.400	9.450	215,355	2,027,416	9.4143	2.468	2.468	2.481	2.468	2.481	820,220	2.4718	-0.53%
2003-12-09	0	9.450	9.450	9.500	9.250	9.550	338,972	3,195,730	9.4277	2.481	2.481	2.494	2.429	2.507	1,291,038	2.4753	1.61%
2003-12-08	0	9.300	9.300	9.350	9.200	9.300	173,158	1,602,580	9.2550	2.442	2.442	2.455	2.416	2.442	659,504	2.4300	0.54%
2003-12-05	0	9.250	9.250	9.300	9.200	9.450	176,301	1,631,820	9.2559	2.429	2.429	2.442	2.416	2.481	671,475	2.4302	-0.54%
2003-12-04	0	9.300	9.200	9.300	9.200	9.450	501,100	4,650,850	9.2813	2.442	2.416	2.442	2.416	2.481	1,908,532	2.4369	-1.59%
2003-12-03	0	9.450	9.350	9.450	9.350	9.600	427,600	4,040,570	9.4494	2.481	2.455	2.481	2.455	2.521	1,628,594	2.4810	-1.56%
2003-12-02	0	9.600	9.550	9.600	9.250	9.700	2,615,910	24,956,378	9.5402	2.521	2.507	2.521	2.429	2.547	9,963,179	2.5049	2.13%
2003-12-01	0	9.400	9.450	9.500	8.950	9.450	1,923,050	17,754,960	9.2327	2.468	2.481	2.494	2.350	2.481	7,324,293	2.4241	5.62%
2003-11-28	0	8.900	8.850	8.950	8.700	8.950	1,304,222	11,541,398	8.8493	2.337	2.324	2.350	2.284	2.350	4,967,372	2.3234	2.30%
2003-11-27	0	8.700	8.650	8.750	8.700	8.800	2,431,000	21,237,250	8.7360	2.284	2.271	2.297	2.284	2.311	9,258,915	2.2937	-1.14%
2003-11-26	0	8.800	8.750	8.800	8.650	8.800	852,069	7,463,790	8.7596	2.311	2.297	2.311	2.271	2.311	3,245,263	2.2999	1.73%
2003-11-25	0	8.650	8.650	8.700	8.600	8.750	1,384,000	11,973,800	8.6516	2.271	2.271	2.284	2.258	2.297	5,271,221	2.2715	0.58%
2003-11-24	0	8.600	8.500	8.650	8.500	8.650	460,000	3,956,400	8.6009	2.258	2.232	2.271	2.232	2.271	1,751,995	2.2582	1.18%
2003-11-21	0	8.500	8.450	8.500	8.400	8.550	429,207	3,644,708	8.4917	2.232	2.219	2.232	2.205	2.245	1,634,715	2.2296	-1.16%
2003-11-20	0	8.600	8.550	8.600	8.600	8.650	112,051	967,428	8.6338	2.258	2.245	2.258	2.258	2.271	426,767	2.2669	-0.58%
2003-11-19	0	8.650	8.600	8.700	8.550	8.650	1,019,573	8,749,049	8.5811	2.271	2.258	2.284	2.245	2.271	3,883,233	2.2530	-1.14%
2003-11-18	0	8.750	8.750	8.800	8.700	8.800	588,000	5,148,700	8.7563	2.297	2.297	2.311	2.284	2.311	2,239,507	2.2990	-1.69%
2003-11-17	0	8.900	8.700	8.900	8.650	9.000	697,000	6,066,050	8.7031	2.337	2.284	2.337	2.271	2.363	2,654,654	2.2851	1.14%
2003-11-14	0	8.800	8.800	8.850	8.800	8.900	611,033	5,424,442	8.8775	2.311	2.311	2.324	2.311	2.337	2,327,233	2.3309	-1.12%
2003-11-13	0	8.900	8.900	8.950	8.900	9.200	836,307	7,544,981	9.0218	2.337	2.337	2.350	2.337	2.416	3,185,231	2.3687	0.56%
2003-11-12	0	8.850	8.800	8.850	8.750	8.900	1,297,000	11,435,100	8.8166	2.324	2.311	2.324	2.297	2.337	4,939,866	2.3149	3.51%
2003-11-11	0	8.550	8.550	8.600	8.450	8.650	1,000,000	8,550,100	8.5501	2.245	2.245	2.258	2.219	2.271	3,808,686	2.2449	-1.72%
2003-11-10	0	8.700	8.700	8.800	8.600	8.900	495,082	4,313,785	8.7133	2.284	2.284	2.311	2.258	2.337	1,885,612	2.2877	-2.79%
2003-11-07	0	8.950	8.900	9.000	8.900	9.000	184,000	1,645,700	8.9440	2.350	2.337	2.363	2.337	2.363	700,798	2.3483	0.56%
2003-11-06	0	8.900	8.850	8.900	8.750	9.000	503,325	4,462,944	8.8669	2.337	2.324	2.337	2.297	2.363	1,917,007	2.3281	-2.20%
2003-11-05	0	9.100	9.050	9.100	9.000	9.100	199,604	1,809,465	9.0653	2.389	2.376	2.389	2.363	2.389	760,229	2.3802	0.55%
2003-11-04	0	9.050	9.000	9.050	8.850	9.200	396,156	3,581,123	9.0397	2.376	2.363	2.376	2.324	2.416	1,508,834	2.3734	2.26%
2003-11-03	0	8.850	8.850	8.900	8.600	8.950	549,000	4,884,500	8.8971	2.324	2.324	2.337	2.258	2.350	2,090,969	2.3360	-0.56%
2003-10-31	0	8.900	8.900	8.950	8.800	9.200	1,410,323	12,596,242	8.9315	2.337	2.337	2.350	2.311	2.416	5,371,477	2.3450	-2.73%
2003-10-30	0	9.150	9.100	9.150	8.950	9.200	1,164,913	10,546,176	9.0532	2.402	2.389	2.402	2.350	2.416	4,436,788	2.3770	-2.14%
2003-10-29	0	9.350	9.250	9.400	9.300	9.700	799,695	7,588,720	9.4895	2.455	2.429	2.468	2.442	2.547	3,045,787	2.4915	-0.53%
2003-10-28	0	9.400	9.350	9.400	9.350	9.500	980,343	9,237,178	9.4224	2.468	2.455	2.468	2.455	2.494	3,733,819	2.4739	0.53%
2003-10-27	0	9.350	9.350	9.400	9.150	9.350	1,219,901	11,280,274	9.2469	2.455	2.455	2.468	2.402	2.455	4,646,220	2.4278	1.63%
2003-10-24	0	9.200	9.150	9.200	9.000	9.350	2,171,755	20,055,642	9.2348	2.416	2.402	2.416	2.363	2.455	8,271,533	2.4247	-1.08%
2003-10-23	0	9.300	9.300	9.350	9.250	9.550	3,824,077	35,936,332	9.3974	2.442	2.442	2.455	2.429	2.507	14,564,708	2.4674	-4.62%
2003-10-22	0	9.750	9.700	9.800	9.700	9.750	1,094,335	10,626,633	9.7106	2.560	2.547	2.573	2.547	2.560	4,167,978	2.5496	-0.51%
2003-10-21	0	9.800	9.750	9.800	9.700	9.850	2,009,243	19,628,872	9.7693	2.573	2.560	2.573	2.547	2.586	7,652,575	2.5650	-1.01%
2003-10-20	0	9.900	9.900	9.950	9.650	9.950	989,937	9,691,165	9.7897	2.599	2.599	2.612	2.534	2.612	3,770,359	2.5704	0.51%
2003-10-17	0	9.850	9.800	9.850	9.700	9.850	1,566,181	15,302,638	9.7707	2.586	2.573	2.586	2.547	2.586	5,965,091	2.5654	1.55%
2003-10-16	0	9.700	9.650	9.700	9.650	9.800	1,410,752	13,720,106	9.7254	2.547	2.534	2.547	2.534	2.573	5,373,111	2.5535	-1.02%
2003-10-15	0	9.800	9.750	9.850	9.600	9.800	997,105	9,701,958	9.7301	2.573	2.560	2.586	2.521	2.573	3,797,660	2.5547	1.55%
2003-10-14	0	9.650	9.600	9.650	9.600	9.850	1,866,758	18,186,287	9.7422	2.534	2.521	2.534	2.521	2.586	7,109,895	2.5579	0.00%
2003-10-13	0	9.650	9.650	9.700	9.500	9.750	2,980,086	28,746,761	9.6463	2.534	2.534	2.547	2.494	2.560	11,350,211	2.5327	2.66%
2003-10-10	0	9.400	9.400	9.450	9.200	9.450	2,038,100	19,077,383	9.3604	2.468	2.468	2.481	2.416	2.481	7,762,483	2.4576	3.87%
2003-10-09	0	9.050	9.050	9.100	9.000	9.300	3,581,952	32,820,968	9.1629	2.376	2.376	2.389	2.363	2.442	13,642,530	2.4058	0.56%
2003-10-08	0	9.000	8.950	9.000	8.900	9.400	2,354,632	21,529,533	9.1435	2.363	2.350	2.363	2.337	2.468	8,968,054	2.4007	-1.85%
2003-10-07	0	9.200	9.200	9.250	9.050	9.500	3,340,371	31,009,851	9.2834	2.408	2.408	2.421	2.368	2.486	12,764,046	2.4295	-3.16%
2003-10-06	0	9.500	9.450	9.500	9.450	10.05	3,326,351	32,665,194	9.8201	2.486	2.473	2.486	2.473	2.630	12,710,473	2.5699	-2.56%
2003-10-03	0	9.750	9.650	9.700	9.250	9.850	6,854,721	65,808,419	9.6005	2.552	2.525	2.539	2.421	2.578	26,192,890	2.5125	5.41%
2003-10-02	0	9.250	9.250	9.300	8.950	9.250	2,087,041	19,136,852	9.1694	2.421	2.421	2.434	2.342	2.421	7,974,889	2.3996	3.93%
2003-09-30	0	8.900	8.900	8.950	8.750	9.000	922,396	8,181,325	8.8696	2.329	2.329	2.342	2.290	2.355	3,524,610	2.3212	1.14%
2003-09-29	0	8.800	8.800	8.900	8.800	9.100	1,235,249	11,014,591	8.9169	2.303	2.303	2.329	2.303	2.381	4,720,067	2.3336	-2.22%
2003-09-26	0	9.000	9.000	9.050	8.450	9.050	3,426,712	30,108,135	8.7863	2.355	2.355	2.368	2.211	2.368	13,093,967	2.2994	6.51%
2003-09-25	0	8.450	8.400	8.450	8.400	8.750	2,611,099	22,401,072	8.5792	2.211	2.198	2.211	2.198	2.290	9,977,391	2.2452	-1.74%
2003-09-24	0	8.600	8.600	8.650	8.200	8.700	3,504,400	29,809,258	8.5062	2.251	2.251	2.264	2.146	2.277	13,390,824	2.2261	5.52%
2003-09-23	0	8.150	8.050	8.150	7.900	8.150	940,516	7,575,026	8.0541	2.133	2.107	2.133	2.067	2.133	3,593,849	2.1078	0.00%
2003-09-22	0	8.150	8.100	8.150	8.000	8.300	582,000	4,765,800	8.1887	2.133	2.120	2.133	2.094	2.172	2,223,907	2.1430	-1.21%
2003-09-19	0	8.250	8.250	8.300	8.200	8.400	1,742,347	14,487,802	8.3151	2.159	2.159	2.172	2.146	2.198	6,657,762	2.1761	0.00%
2003-09-18	0	8.250	8.250	8.300	8.100	8.400	2,065,756	17,082,165	8.2692	2.159	2.159	2.172	2.120	2.198	7,893,555	2.1641	-1.20%
2003-09-17	0	8.350	8.350	8.400	8.000	8.350	2,759,138	22,614,538	8.1962	2.185	2.185	2.198	2.094	2.185	10,543,069	2.1450	6.37%
2003-09-16	0	7.850	7.850	7.900	7.600	7.950	2,139,185	16,719,756	7.8159	2.054	2.054	2.067	1.989	2.081	8,174,138	2.0454	-1.26%
2003-09-15	0	7.950	7.900	7.950	7.650	8.000	2,650,681	20,776,945	7.8383	2.081	2.067	2.081	2.002	2.094	10,128,639	2.0513	4.61%
2003-09-11	0	7.600	7.550	7.600	7.000	7.700	2,537,778	19,088,983	7.5219	1.989	1.976	1.989	1.832	2.015	9,697,221	1.9685	5.56%
2003-09-10	0	7.200	7.200	7.250	7.150	7.850	4,740,413	35,106,494	7.4058	1.884	1.884	1.897	1.871	2.054	18,113,811	1.9381	-9.43%
2003-09-09	0	7.950	7.900	7.950	7.900	8.600	3,396,645	28,076,629	8.2660	2.081	2.067	2.081	2.067	2.251	12,979,077	2.1632	-6.47%
2003-09-08	0	8.500	8.450	8.500	8.400	8.650	1,769,385	14,968,123	8.4595	2.224	2.211	2.224	2.198	2.264	6,761,079	2.2139	-1.73%
2003-09-05	0	8.650	8.600	8.700	8.350	8.650	1,487,302	12,613,786	8.4810	2.264	2.251	2.277	2.185	2.264	5,683,198	2.2195	2.37%
2003-09-04	0	8.450	8.400	8.450	8.300	8.900	2,712,048	23,071,111	8.5069	2.211	2.198	2.211	2.172	2.329	10,363,132	2.2263	-4.52%
2003-09-03	0	8.850	8.800	8.850	8.250	8.850	4,108,229	35,593,653	8.6640	2.316	2.303	2.316	2.159	2.316	15,698,143	2.2674	9.26%
2003-09-02	0	8.100	8.050	8.100	7.950	8.200	1,850,216	14,942,441	8.0761	2.120	2.107	2.120	2.081	2.146	7,069,946	2.1135	1.89%
2003-09-01	0	7.950	7.900	7.950	7.450	8.100	5,474,108	42,676,740	7.7961	2.081	2.067	2.081	1.950	2.120	20,917,366	2.0403	7.43%
2003-08-29	0	7.400	7.350	7.400	6.700	7.450	4,403,707	31,274,385	7.1018	1.937	1.924	1.937	1.753	1.950	16,827,208	1.8586	10.45%
2003-08-28	0	6.700	6.700	6.750	6.600	7.100	3,525,000	23,983,850	6.8039	1.753	1.753	1.766	1.727	1.858	13,469,540	1.7806	-2.90%
2003-08-27	0	6.900	6.900	7.000	6.800	7.200	2,614,663	18,469,134	7.0637	1.806	1.806	1.832	1.780	1.884	9,991,009	1.8486	-4.83%
2003-08-26	0	7.250	7.200	7.300	7.100	7.400	1,382,453	9,999,707	7.2333	1.897	1.884	1.910	1.858	1.937	5,282,555	1.8930	-2.03%
2003-08-25	0	7.400	7.400	7.450	7.350	7.650	2,818,621	21,165,169	7.5091	1.937	1.937	1.950	1.924	2.002	10,770,363	1.9651	0.68%
2003-08-22	0	7.350	7.350	7.400	7.150	7.400	1,987,700	14,550,386	7.3202	1.924	1.924	1.937	1.871	1.937	7,595,292	1.9157	2.08%
2003-08-21	0	7.200	7.200	7.250	6.750	7.300	2,549,379	18,202,470	7.1400	1.884	1.884	1.897	1.766	1.910	9,741,550	1.8685	5.88%
2003-08-20	0	6.800	6.750	6.800	6.700	6.950	1,163,345	7,898,284	6.7893	1.780	1.766	1.780	1.753	1.819	4,445,311	1.7768	-1.45%
2003-08-19	0	6.900	6.850	6.900	6.600	7.000	4,629,315	31,685,368	6.8445	1.806	1.793	1.806	1.727	1.832	17,689,289	1.7912	4.55%
2003-08-18	0	6.600	6.550	6.600	6.450	6.600	1,751,219	11,402,369	6.5111	1.727	1.714	1.727	1.688	1.727	6,691,664	1.7040	3.12%
2003-08-15	0	6.400	6.400	6.450	6.300	6.450	1,001,769	6,391,679	6.3804	1.675	1.675	1.688	1.649	1.688	3,827,906	1.6698	-0.78%
2003-08-14	0	6.450	6.400	6.450	6.250	6.550	1,933,957	12,494,531	6.4606	1.688	1.675	1.688	1.636	1.714	7,389,932	1.6908	1.57%
2003-08-13	0	6.350	6.300	6.350	6.200	6.700	3,102,000	20,144,200	6.4939	1.662	1.649	1.662	1.623	1.753	11,853,195	1.6995	-3.05%
2003-08-12	0	6.550	6.550	6.600	6.250	6.600	5,080,632	32,652,558	6.4269	1.714	1.714	1.727	1.636	1.727	19,413,837	1.6819	3.15%
2003-08-11	0	6.350	6.300	6.350	5.950	6.350	8,673,869	53,293,969	6.1442	1.662	1.649	1.662	1.557	1.662	33,144,121	1.6079	9.48%
2003-08-08	0	5.800	5.750	5.800	5.400	5.900	4,871,353	27,906,893	5.7288	1.518	1.505	1.518	1.413	1.544	18,614,152	1.4992	10.48%
2003-08-07	0	5.250	5.250	5.300	5.250	5.450	1,221,281	6,553,461	5.3661	1.374	1.374	1.387	1.374	1.426	4,666,693	1.4043	-2.78%
2003-08-06	0	5.400	5.350	5.400	5.350	5.550	2,926,569	15,962,745	5.4544	1.413	1.400	1.413	1.400	1.452	11,182,848	1.4274	-6.90%
2003-08-05	0	5.800	5.700	5.800	5.650	6.050	2,659,338	15,418,243	5.7978	1.518	1.492	1.518	1.479	1.583	10,161,719	1.5173	-4.13%
2003-08-04	0	6.050	6.050	6.100	5.250	6.100	10,032,025	57,121,892	5.6940	1.583	1.583	1.596	1.374	1.596	38,333,833	1.4901	15.24%
2003-08-01	0	5.250	5.250	5.300	4.900	5.250	4,487,000	22,957,050	5.1163	1.374	1.374	1.387	1.282	1.374	17,145,483	1.3390	7.14%
2003-07-31	0	4.900	4.850	4.875	4.850	4.900	810,001	3,956,280	4.8843	1.282	1.269	1.276	1.269	1.282	3,095,132	1.2782	1.03%
2003-07-30	0	4.850	4.850	4.875	4.825	4.975	1,461,798	7,140,446	4.8847	1.269	1.269	1.276	1.263	1.302	5,585,744	1.2783	-1.52%
2003-07-29	0	4.925	4.925	4.950	4.750	4.950	2,409,000	11,757,900	4.8808	1.289	1.289	1.295	1.243	1.295	9,205,141	1.2773	4.79%
2003-07-28	0	4.700	4.675	4.700	4.550	4.725	996,529	4,656,997	4.6732	1.230	1.223	1.230	1.191	1.237	3,807,883	1.2230	3.30%
2003-07-25	0	4.550	4.550	4.575	4.500	4.550	116,000	526,425	4.5381	1.191	1.191	1.197	1.178	1.191	443,253	1.1876	0.55%
2003-07-24	0	4.525	4.525	4.550	4.500	4.575	275,291	1,249,788	4.5399	1.184	1.184	1.191	1.178	1.197	1,051,927	1.1881	-0.55%
2003-07-23	0	4.550	4.550	4.575	4.525	4.600	339,000	1,546,750	4.5627	1.191	1.191	1.197	1.184	1.204	1,295,369	1.1941	-1.09%
2003-07-22	0	4.600	4.550	4.600	4.525	4.600	869,000	3,963,600	4.5611	1.204	1.191	1.204	1.184	1.204	3,320,576	1.1936	0.00%
2003-07-21	0	4.600	4.575	4.600	4.550	4.625	2,473,649	11,376,076	4.5989	1.204	1.197	1.204	1.191	1.210	9,452,174	1.2035	0.00%
2003-07-18	0	4.600	4.575	4.600	4.500	4.600	1,031,000	4,720,675	4.5787	1.204	1.197	1.204	1.178	1.204	3,939,602	1.1983	1.66%
2003-07-17	0	4.525	4.500	4.525	4.475	4.650	1,226,000	5,564,050	4.5384	1.184	1.178	1.184	1.171	1.217	4,684,725	1.1877	-1.63%
2003-07-16	0	4.600	4.600	4.675	4.600	4.675	1,510,089	6,988,035	4.6276	1.204	1.204	1.223	1.204	1.223	5,770,271	1.2110	-3.16%
2003-07-15	0	4.750	4.675	4.750	4.700	4.900	5,356,114	25,654,303	4.7897	1.243	1.223	1.243	1.230	1.282	20,466,494	1.2535	2.15%
2003-07-14	0	4.650	4.600	4.700	4.325	4.750	2,170,685	9,933,709	4.5763	1.217	1.204	1.230	1.132	1.243	8,294,505	1.1976	7.51%
2003-07-11	0	4.325	4.300	4.325	4.300	4.350	457,243	1,978,327	4.3266	1.132	1.125	1.132	1.125	1.138	1,747,192	1.1323	-1.70%
2003-07-10	0	4.400	4.375	4.425	4.375	4.450	661,285	2,912,111	4.4037	1.151	1.145	1.158	1.145	1.165	2,526,867	1.1525	-0.56%
2003-07-09	0	4.425	4.425	4.450	4.375	4.450	816,736	3,604,461	4.4133	1.158	1.158	1.165	1.145	1.165	3,120,868	1.1550	0.00%
2003-07-08	0	4.425	4.400	4.450	4.375	4.425	1,114,952	4,914,045	4.4074	1.158	1.151	1.165	1.145	1.158	4,260,394	1.1534	1.14%
2003-07-07	0	4.375	4.350	4.400	4.250	4.400	863,020	3,718,359	4.3085	1.145	1.138	1.151	1.112	1.151	3,297,726	1.1276	2.34%
2003-07-04	0	4.275	4.275	4.300	4.275	4.325	777,886	3,335,476	4.2879	1.119	1.119	1.125	1.119	1.132	2,972,416	1.1221	-1.72%
2003-07-03	0	4.350	4.325	4.350	4.325	4.425	253,000	1,107,675	4.3782	1.138	1.132	1.138	1.132	1.158	966,750	1.1458	0.00%
2003-07-02	0	4.350	4.350	4.375	4.350	4.475	578,911	2,545,997	4.3979	1.138	1.138	1.145	1.138	1.171	2,212,104	1.1509	-1.14%
2003-06-30	0	4.400	4.400	4.425	4.375	4.475	304,022	1,338,644	4.4031	1.151	1.151	1.158	1.145	1.171	1,161,712	1.1523	-1.68%
2003-06-27	0	4.475	4.475	4.500	4.475	4.550	267,058	1,201,955	4.5007	1.171	1.171	1.178	1.171	1.191	1,020,468	1.1778	0.00%
2003-06-26	0	4.475	4.475	4.525	4.400	4.525	1,438,276	6,457,133	4.4895	1.171	1.171	1.184	1.151	1.184	5,495,863	1.1749	1.70%
2003-06-25	0	4.400	4.375	4.400	4.250	4.400	666,000	2,878,700	4.3224	1.151	1.145	1.151	1.112	1.151	2,544,883	1.1312	3.53%
2003-06-24	0	4.250	4.250	4.275	4.250	4.350	1,015,009	4,341,921	4.2777	1.112	1.112	1.119	1.112	1.138	3,878,498	1.1195	-2.30%
2003-06-23	0	4.350	4.350	4.375	4.350	4.450	1,004,719	4,421,193	4.4004	1.138	1.138	1.145	1.138	1.165	3,839,178	1.1516	-2.25%
2003-06-20	0	4.450	4.450	4.475	4.325	4.475	1,849,980	8,197,666	4.4312	1.165	1.165	1.171	1.132	1.171	7,069,044	1.1597	1.71%
2003-06-19	0	4.375	4.375	4.400	4.300	4.425	1,135,987	4,965,012	4.3707	1.145	1.145	1.151	1.125	1.158	4,340,772	1.1438	1.74%
2003-06-18	0	4.300	4.275	4.325	4.275	4.350	1,006,834	4,333,272	4.3039	1.125	1.119	1.132	1.119	1.138	3,847,260	1.1263	1.18%
2003-06-17	0	4.250	4.225	4.250	4.225	4.325	1,648,602	7,056,753	4.2804	1.112	1.106	1.112	1.106	1.132	6,299,549	1.1202	0.59%
2003-06-16	0	4.225	4.225	4.250	4.225	4.300	919,865	3,904,286	4.2444	1.106	1.106	1.112	1.106	1.125	3,514,939	1.1108	-1.74%
2003-06-13	0	4.300	4.275	4.325	4.275	4.375	1,276,144	5,496,805	4.3074	1.125	1.119	1.132	1.119	1.145	4,876,333	1.1272	-2.27%
2003-06-12	0	4.400	4.375	4.400	4.350	4.425	811,074	3,547,040	4.3733	1.151	1.145	1.151	1.138	1.158	3,099,232	1.1445	0.00%
2003-06-11	0	4.400	4.375	4.400	4.350	4.475	1,920,488	8,457,511	4.4038	1.151	1.145	1.151	1.138	1.171	7,338,465	1.1525	2.33%
2003-06-10	0	4.300	4.300	4.350	4.200	4.400	1,907,148	8,218,472	4.3093	1.125	1.125	1.138	1.099	1.151	7,287,491	1.1278	-0.58%
2003-06-09	0	4.325	4.300	4.350	4.100	4.350	7,653,000	31,303,975	4.0904	1.132	1.125	1.138	1.073	1.138	29,243,231	1.0705	6.13%
2003-06-06	0	4.075	4.075	4.100	4.075	4.100	691,000	2,823,625	4.0863	1.066	1.066	1.073	1.066	1.073	2,640,412	1.0694	0.00%
2003-06-05	0	4.075	4.075	4.100	4.075	4.275	950,146	4,003,305	4.2134	1.066	1.066	1.073	1.066	1.119	3,630,647	1.1026	-2.98%
2003-06-03	0	4.200	4.175	4.200	4.200	4.250	792,725	3,329,973	4.2007	1.099	1.093	1.099	1.099	1.112	3,029,118	1.0993	-0.59%
2003-06-02	0	4.225	4.175	4.225	4.150	4.275	1,316,000	5,542,900	4.2119	1.106	1.093	1.106	1.086	1.119	5,028,628	1.1023	2.42%
2003-05-30	0	4.125	4.100	4.125	4.100	4.125	603,310	2,480,490	4.1115	1.080	1.073	1.080	1.073	1.080	2,305,336	1.0760	1.23%
2003-05-29	0	4.075	4.050	4.075	4.050	4.125	2,060,724	8,437,607	4.0945	1.066	1.060	1.066	1.060	1.080	7,874,327	1.0715	0.62%
2003-05-28	0	4.050	4.050	4.075	4.050	4.100	388,656	1,581,275	4.0686	1.060	1.060	1.066	1.060	1.073	1,485,111	1.0648	0.00%
2003-05-27	0	4.050	4.050	4.075	4.050	4.150	614,000	2,510,300	4.0884	1.060	1.060	1.066	1.060	1.086	2,346,184	1.0700	0.00%
2003-05-26	0	4.050	4.050	4.075	4.050	4.150	749,744	3,065,001	4.0881	1.060	1.060	1.066	1.060	1.086	2,864,881	1.0699	0.62%
2003-05-23	0	4.025	4.025	4.050	4.000	4.050	1,614,000	6,508,975	4.0328	1.053	1.053	1.060	1.047	1.060	6,167,330	1.0554	1.90%
2003-05-22	0	3.950	3.950	3.975	3.850	3.975	444,000	1,738,950	3.9166	1.034	1.034	1.040	1.008	1.040	1,696,589	1.0250	3.27%
2003-05-21	0	3.825	3.800	3.825	3.775	3.825	153,000	583,100	3.8111	1.001	0.994	1.001	0.988	1.001	584,635	0.9974	0.66%
2003-05-20	0	3.800	3.800	3.825	3.750	3.800	558,000	2,118,275	3.7962	0.994	0.994	1.001	0.981	0.994	2,132,200	0.9935	0.00%
2003-05-19	0	3.800	3.800	3.825	3.775	3.800	413,000	1,569,325	3.7998	0.994	0.994	1.001	0.988	0.994	1,578,133	0.9944	0.00%
2003-05-16	0	3.800	3.775	3.825	3.750	3.825	577,400	2,187,555	3.7886	0.994	0.988	1.001	0.981	1.001	2,206,330	0.9915	1.33%
2003-05-15	0	3.750	3.750	3.825	3.750	3.825	785,480	2,978,901	3.7925	0.981	0.981	1.001	0.981	1.001	3,001,434	0.9925	-3.23%
2003-05-14	0	3.875	3.875	3.900	3.875	3.950	712,480	2,780,237	3.9022	1.014	1.014	1.021	1.014	1.034	2,722,490	1.0212	-1.27%
2003-05-13	0	3.925	3.925	3.975	3.900	4.100	678,493	2,689,873	3.9645	1.027	1.027	1.040	1.021	1.073	2,592,621	1.0375	-3.68%
2003-05-12	0	4.075	4.050	4.075	4.050	4.100	605,000	2,462,475	4.0702	1.066	1.060	1.066	1.060	1.073	2,311,793	1.0652	0.62%
2003-05-09	0	4.050	4.025	4.075	4.000	4.075	623,000	2,517,575	4.0411	1.060	1.053	1.066	1.047	1.066	2,380,574	1.0575	1.25%
2003-05-07	0	4.000	3.975	4.000	3.825	4.100	923,000	3,704,825	4.0139	1.047	1.040	1.047	1.001	1.073	3,526,918	1.0504	3.90%
2003-05-06	0	3.850	3.800	3.850	3.850	4.025	440,000	1,749,800	3.9768	1.008	0.994	1.008	1.008	1.053	1,681,304	1.0407	-3.75%
2003-05-05	0	4.000	3.975	4.000	3.725	4.000	620,000	2,404,050	3.8775	1.047	1.040	1.047	0.975	1.047	2,369,111	1.0147	8.84%
2003-05-02	0	3.675	3.675	3.750	3.675	3.700	179,030	661,752	3.6963	0.962	0.962	0.981	0.962	0.968	684,100	0.9673	0.68%
2003-04-30	0	3.750	3.750	3.775	3.750	3.800	316,000	1,195,275	3.7825	0.955	0.955	0.962	0.955	0.968	1,240,564	0.9635	-1.32%
2003-04-29	0	3.800	3.775	3.800	3.650	3.825	1,468,449	5,398,816	3.6765	0.968	0.962	0.968	0.930	0.974	5,764,889	0.9365	4.83%
2003-04-28	0	3.625	3.600	3.650	3.600	3.625	284,099	1,015,997	3.5762	0.923	0.917	0.930	0.917	0.923	1,115,326	0.9109	0.69%
2003-04-25	0	3.600	3.600	3.650	3.525	3.600	79,000	281,625	3.5649	0.917	0.917	0.930	0.898	0.917	310,141	0.9081	0.70%
2003-04-24	0	3.575	3.550	3.575	3.550	3.600	248,148	888,353	3.5799	0.911	0.904	0.911	0.904	0.917	974,188	0.9119	-1.38%
2003-04-23	0	3.625	3.625	3.650	3.625	3.700	274,000	1,007,775	3.6780	0.923	0.923	0.930	0.923	0.942	1,075,679	0.9369	-2.03%
2003-04-22	0	3.700	3.700	3.725	3.650	3.700	85,000	314,250	3.6971	0.942	0.942	0.949	0.930	0.942	333,696	0.9417	0.00%
2003-04-17	0	3.700	3.700	3.725	3.675	3.725	133,108	490,961	3.6884	0.942	0.942	0.949	0.936	0.949	522,560	0.9395	0.00%
2003-04-16	0	3.700	3.700	3.725	3.625	3.700	173,000	634,200	3.6659	0.942	0.942	0.949	0.923	0.942	679,169	0.9338	0.00%
2003-04-15	0	3.700	3.650	3.700	3.675	3.700	207,774	764,098	3.6775	0.942	0.930	0.942	0.936	0.942	815,686	0.9368	0.68%
2003-04-14	0	3.675	3.650	3.675	3.650	3.700	413,936	1,532,123	3.7014	0.936	0.930	0.936	0.930	0.942	1,625,044	0.9428	-3.29%
2003-04-11	0	3.800	3.800	3.825	3.650	3.850	478,000	1,794,650	3.7545	0.968	0.968	0.974	0.930	0.981	1,876,549	0.9564	3.40%
2003-04-10	0	3.675	3.675	3.700	3.650	3.750	417,044	1,545,535	3.7059	0.936	0.936	0.942	0.930	0.955	1,637,246	0.9440	-1.34%
2003-04-09	0	3.725	3.725	3.750	3.725	3.925	700,000	2,652,100	3.7887	0.949	0.949	0.955	0.949	1.000	2,748,085	0.9651	-5.70%
2003-04-08	0	3.950	3.925	3.950	3.900	4.050	824,000	3,276,450	3.9763	1.006	1.000	1.006	0.993	1.032	3,234,888	1.0128	-3.66%
2003-04-07	0	4.100	4.075	4.100	4.100	4.125	285,220	1,173,950	4.1159	1.044	1.038	1.044	1.044	1.051	1,119,727	1.0484	-0.61%
2003-04-04	0	4.125	4.100	4.125	4.050	4.125	160,486	656,861	4.0929	1.051	1.044	1.051	1.032	1.051	630,042	1.0426	0.61%
2003-04-03	0	4.100	4.050	4.100	4.050	4.100	161,439	659,420	4.0846	1.044	1.032	1.044	1.032	1.044	633,783	1.0405	0.00%
2003-04-02	0	4.100	4.075	4.100	4.075	4.100	697,000	2,856,200	4.0978	1.044	1.038	1.044	1.038	1.044	2,736,307	1.0438	0.00%
2003-04-01	0	4.100	4.100	4.125	4.075	4.150	386,440	1,589,312	4.1127	1.044	1.044	1.051	1.038	1.057	1,517,100	1.0476	-1.20%
2003-03-31	0	4.150	4.125	4.175	4.125	4.250	220,041	920,884	4.1851	1.057	1.051	1.063	1.051	1.083	863,845	1.0660	-3.49%
2003-03-28	0	4.300	4.275	4.325	4.300	4.300	174,677	751,048	4.2996	1.095	1.089	1.102	1.095	1.095	685,753	1.0952	-0.58%
2003-03-27	0	4.325	4.300	4.325	4.275	4.325	152,325	655,020	4.3001	1.102	1.095	1.102	1.089	1.102	598,003	1.0953	-1.14%
2003-03-26	0	4.375	4.375	4.400	4.350	4.375	235,000	1,026,600	4.3685	1.114	1.114	1.121	1.108	1.114	922,571	1.1128	0.00%
2003-03-25	0	4.375	4.300	4.375	4.325	4.400	253,516	1,106,692	4.3654	1.114	1.095	1.114	1.102	1.121	995,262	1.1120	-0.57%
2003-03-24	0	4.400	4.400	4.425	4.375	4.425	1,016,798	4,468,100	4.3943	1.121	1.121	1.127	1.114	1.127	3,991,781	1.1193	1.15%
2003-03-21	0	4.350	4.350	4.400	4.325	4.400	1,145,000	4,999,925	4.3667	1.108	1.108	1.121	1.102	1.121	4,495,081	1.1123	-1.69%
2003-03-20	0	4.425	4.425	4.450	4.325	4.425	1,129,371	4,920,602	4.3569	1.127	1.127	1.134	1.102	1.127	4,433,724	1.1098	1.14%
2003-03-19	0	4.375	4.350	4.400	4.325	4.375	1,065,000	4,637,650	4.3546	1.114	1.108	1.121	1.102	1.114	4,181,014	1.1092	0.57%
2003-03-18	0	4.350	4.350	4.375	4.250	4.350	724,078	3,128,667	4.3209	1.108	1.108	1.114	1.083	1.108	2,842,611	1.1006	1.16%
2003-03-17	0	4.300	4.300	4.400	4.175	4.300	1,226,100	5,166,685	4.2139	1.095	1.095	1.121	1.063	1.095	4,813,466	1.0734	0.00%
2003-03-14	0	4.300	4.250	4.300	4.200	4.375	1,585,000	6,769,150	4.2708	1.095	1.083	1.095	1.070	1.114	6,222,449	1.0879	-1.15%
2003-03-13	0	4.350	4.300	4.350	4.250	4.400	862,926	3,736,859	4.3305	1.108	1.095	1.108	1.083	1.121	3,387,705	1.1031	-1.69%
2003-03-12	0	4.425	4.425	4.450	4.400	4.450	1,055,029	4,659,049	4.4160	1.127	1.127	1.134	1.121	1.134	4,141,870	1.1249	0.00%
2003-03-11	0	4.425	4.425	4.500	4.325	4.425	1,836,000	8,047,550	4.3832	1.127	1.127	1.146	1.102	1.127	7,207,833	1.1165	0.57%
2003-03-10	0	4.400	4.375	4.400	4.375	4.550	324,242	1,436,578	4.4306	1.121	1.114	1.121	1.114	1.159	1,272,921	1.1286	-2.22%
2003-03-07	0	4.500	4.500	4.525	4.500	4.575	101,000	458,000	4.5347	1.146	1.146	1.153	1.146	1.165	396,509	1.1551	-0.55%
2003-03-06	0	4.525	4.500	4.550	4.525	4.550	151,000	686,300	4.5450	1.153	1.146	1.159	1.153	1.159	592,801	1.1577	-1.63%
2003-03-05	0	4.600	4.550	4.600	4.550	4.600	117,000	533,700	4.5615	1.172	1.159	1.172	1.159	1.172	459,323	1.1619	0.00%
2003-03-04	0	4.600	4.600	4.625	4.600	4.625	411,490	1,899,394	4.6159	1.172	1.172	1.178	1.172	1.178	1,615,442	1.1758	-1.08%
2003-03-03	0	4.650	4.600	4.650	4.600	4.650	155,922	716,707	4.5966	1.184	1.172	1.184	1.172	1.184	612,124	1.1709	2.76%
2003-02-28	0	4.525	4.525	4.600	4.525	4.600	74,000	336,200	4.5432	1.153	1.153	1.172	1.153	1.172	290,512	1.1573	0.00%
2003-02-27	0	4.525	4.525	4.600	4.500	4.600	187,000	850,200	4.5465	1.153	1.153	1.172	1.146	1.172	734,131	1.1581	-1.63%
2003-02-26	0	4.600	4.550	4.600	4.550	4.600	65,000	297,375	4.5750	1.172	1.159	1.172	1.159	1.172	255,179	1.1654	1.66%
2003-02-25	0	4.525	4.525	4.600	4.525	4.600	106,131	486,840	4.5872	1.153	1.153	1.172	1.153	1.172	416,653	1.1685	-1.63%
2003-02-24	0	4.600	4.550	4.600	4.550	4.600	55,279	253,792	4.5911	1.172	1.159	1.172	1.159	1.172	217,016	1.1695	1.66%
2003-02-21	0	4.525	4.500	4.575	4.500	4.550	54,000	244,650	4.5306	1.153	1.146	1.165	1.146	1.159	211,995	1.1540	-0.55%
2003-02-20	0	4.550	4.500	4.525	4.525	4.650	203,000	934,000	4.6010	1.159	1.146	1.153	1.153	1.184	796,945	1.1720	-1.09%
2003-02-19	0	4.600	4.575	4.600	4.600	4.625	231,000	1,063,000	4.6017	1.172	1.165	1.172	1.172	1.178	906,868	1.1722	-0.54%
2003-02-18	0	4.625	4.625	4.650	4.600	4.625	139,000	640,500	4.6079	1.178	1.178	1.184	1.172	1.178	545,691	1.1737	0.54%
2003-02-17	0	4.600	4.575	4.600	4.600	4.675	103,673	477,187	4.6028	1.172	1.165	1.172	1.172	1.191	407,003	1.1724	0.55%
2003-02-14	0	4.575	4.575	4.600	4.550	4.600	74,800	342,160	4.5743	1.165	1.165	1.172	1.159	1.172	293,652	1.1652	-0.54%
2003-02-13	0	4.600	4.575	4.600	4.600	4.600	174,000	800,400	4.6000	1.172	1.165	1.172	1.172	1.172	683,095	1.1717	-0.54%
2003-02-12	0	4.625	4.600	4.625	4.575	4.625	226,000	1,041,750	4.6095	1.178	1.172	1.178	1.165	1.178	887,239	1.1741	1.09%
2003-02-11	0	4.575	4.550	4.625	4.575	4.675	211,188	977,246	4.6274	1.165	1.159	1.178	1.165	1.191	829,089	1.1787	-1.08%
2003-02-10	0	4.625	4.600	4.625	4.600	4.650	72,000	332,400	4.6167	1.178	1.172	1.178	1.172	1.184	282,660	1.1760	1.65%
2003-02-07	0	4.550	4.550	4.600	4.525	4.600	61,000	278,850	4.5713	1.159	1.159	1.172	1.153	1.172	239,476	1.1644	1.11%
2003-02-06	0	4.500	4.500	4.550	4.500	4.500	3,813	17,075	4.4781	1.146	1.146	1.159	1.146	1.146	14,969	1.1407	1.69%
2003-02-05	0	4.425	4.425	4.500	4.425	4.500	167,000	746,475	4.4699	1.127	1.127	1.146	1.127	1.146	655,614	1.1386	-1.12%
2003-02-04	0	4.475	4.450	4.500	4.475	4.600	312,450	1,411,949	4.5190	1.140	1.134	1.146	1.140	1.172	1,226,627	1.1511	-1.10%
2003-01-30	0	4.525	4.500	4.550	4.525	4.650	244,100	1,115,000	4.5678	1.153	1.146	1.159	1.153	1.184	958,296	1.1635	0.56%
2003-01-29	0	4.500	4.500	4.550	4.500	4.600	263,000	1,194,525	4.5419	1.146	1.146	1.159	1.146	1.172	1,032,495	1.1569	-2.17%
2003-01-28	0	4.600	4.575	4.600	4.575	4.600	314,400	1,443,338	4.5908	1.172	1.165	1.172	1.165	1.172	1,234,283	1.1694	0.55%
2003-01-27	0	4.575	4.575	4.600	4.575	4.750	655,000	3,050,875	4.6578	1.165	1.165	1.172	1.165	1.210	2,571,422	1.1865	-3.68%
2003-01-24	0	4.750	4.725	4.775	4.750	4.800	87,000	414,850	4.7684	1.210	1.204	1.216	1.210	1.223	341,548	1.2146	-2.06%
2003-01-23	0	4.850	4.825	4.850	4.800	4.850	968,000	4,654,400	4.8083	1.235	1.229	1.235	1.223	1.235	3,800,208	1.2248	1.04%
2003-01-22	0	4.800	4.825	4.850	4.725	4.850	213,714	1,023,013	4.7868	1.223	1.229	1.235	1.204	1.235	839,006	1.2193	1.05%
2003-01-21	0	4.750	4.775	4.800	4.750	4.825	216,435	1,028,784	4.7533	1.210	1.216	1.223	1.210	1.229	849,688	1.2108	-0.52%
2003-01-20	0	4.775	4.725	4.800	4.725	4.800	152,881	728,472	4.7650	1.216	1.204	1.223	1.204	1.223	600,186	1.2137	0.53%
2003-01-17	0	4.750	4.750	4.800	4.750	4.900	357,756	1,729,052	4.8330	1.210	1.210	1.223	1.210	1.248	1,404,491	1.2311	-4.52%
2003-01-16	0	4.975	4.950	5.000	4.900	5.000	710,092	3,538,653	4.9834	1.267	1.261	1.274	1.248	1.274	2,787,704	1.2694	-3.40%
2003-01-15	0	5.150	5.100	5.200	5.100	5.150	335,261	1,722,447	5.1376	1.312	1.299	1.325	1.299	1.312	1,316,179	1.3087	-0.96%
2003-01-14	0	5.200	5.150	5.200	5.200	5.250	139,023	723,871	5.2068	1.325	1.312	1.325	1.325	1.337	545,781	1.3263	0.00%
2003-01-13	0	5.200	5.150	5.250	5.150	5.200	375,148	1,946,233	5.1879	1.325	1.312	1.337	1.312	1.325	1,472,769	1.3215	0.97%
2003-01-10	0	5.150	5.100	5.150	5.100	5.200	229,654	1,175,670	5.1193	1.312	1.299	1.312	1.299	1.325	901,584	1.3040	0.98%
2003-01-09	0	5.100	5.050	5.100	4.950	5.100	118,284	597,442	5.0509	1.299	1.286	1.299	1.261	1.299	464,363	1.2866	2.00%
2003-01-08	0	5.000	5.000	5.100	4.975	5.100	387,673	1,961,898	5.0607	1.274	1.274	1.299	1.267	1.299	1,521,940	1.2891	0.50%
2003-01-07	0	4.975	4.975	5.000	4.900	5.000	458,251	2,283,492	4.9831	1.267	1.267	1.274	1.248	1.274	1,799,018	1.2693	1.53%
2003-01-06	0	4.900	4.900	4.925	4.800	4.950	258,000	1,250,675	4.8476	1.248	1.248	1.255	1.223	1.261	1,012,865	1.2348	1.55%
2003-01-03	0	4.825	4.825	4.850	4.800	4.950	139,000	669,975	4.8200	1.229	1.229	1.235	1.223	1.261	545,691	1.2278	0.52%
2003-01-02	0	4.800	4.750	4.800	4.775	4.800	47,000	225,200	4.7915	1.223	1.210	1.223	1.216	1.223	184,514	1.2205	2.13%
2002-12-31	0	4.700	4.675	4.700	4.650	4.750	67,200	316,060	4.7033	1.197	1.191	1.197	1.184	1.210	263,816	1.1980	0.00%
2002-12-30	0	4.700	4.675	4.700	4.700	4.800	266,661	1,257,916	4.7173	1.197	1.191	1.197	1.197	1.223	1,046,867	1.2016	-2.59%
2002-12-27	0	4.825	4.825	4.850	4.800	4.850	308,480	1,487,806	4.8230	1.229	1.229	1.235	1.223	1.235	1,211,042	1.2285	-1.03%
2002-12-24	0	4.875	4.875	4.900	4.850	4.900	181,610	882,659	4.8602	1.242	1.242	1.248	1.235	1.248	712,971	1.2380	-0.51%
2002-12-23	0	4.900	4.875	4.900	4.850	4.900	86,793	424,878	4.8953	1.248	1.242	1.248	1.235	1.248	340,735	1.2469	1.03%
2002-12-20	0	4.850	4.850	4.875	4.800	4.875	43,486	210,496	4.8405	1.235	1.235	1.242	1.223	1.242	170,719	1.2330	1.04%
2002-12-19	0	4.800	4.800	4.825	4.800	4.825	236,700	1,138,715	4.8108	1.223	1.223	1.229	1.223	1.229	929,245	1.2254	-1.54%
2002-12-18	0	4.875	4.850	4.900	4.850	5.000	727,033	3,560,490	4.8973	1.242	1.235	1.248	1.235	1.274	2,854,212	1.2475	-3.47%
2002-12-17	0	5.050	5.000	5.050	4.975	5.200	620,918	3,137,076	5.0523	1.286	1.274	1.286	1.267	1.325	2,437,622	1.2869	-1.94%
2002-12-16	0	5.150	5.100	5.150	5.100	5.150	152,000	780,150	5.1326	1.312	1.299	1.312	1.299	1.312	596,727	1.3074	0.00%
2002-12-13	0	5.150	5.150	5.200	5.150	5.200	168,152	871,845	5.1849	1.312	1.312	1.325	1.312	1.325	660,137	1.3207	-2.83%
2002-12-12	0	5.300	5.250	5.300	5.250	5.300	165,000	867,900	5.2600	1.350	1.337	1.350	1.337	1.350	647,763	1.3398	0.95%
2002-12-11	0	5.250	5.250	5.300	5.250	5.300	618,309	3,270,145	5.2889	1.337	1.337	1.350	1.337	1.350	2,427,379	1.3472	-0.94%
2002-12-10	0	5.300	5.300	5.350	5.250	5.300	612,016	3,243,382	5.2995	1.350	1.350	1.363	1.337	1.350	2,402,674	1.3499	0.00%
2002-12-09	0	5.300	5.250	5.300	5.300	5.300	29,148	154,455	5.2990	1.350	1.337	1.350	1.350	1.350	114,430	1.3498	-1.85%
2002-12-06	0	5.400	5.300	5.400	5.200	5.400	370,000	1,955,450	5.2850	1.376	1.350	1.376	1.325	1.376	1,452,559	1.3462	2.86%
2002-12-05	0	5.250	5.200	5.300	5.250	5.250	35,366	185,606	5.2481	1.337	1.325	1.350	1.337	1.337	138,841	1.3368	0.00%
2002-12-04	0	5.250	5.200	5.250	5.200	5.350	306,000	1,607,250	5.2525	1.337	1.325	1.337	1.325	1.363	1,201,306	1.3379	-1.87%
2002-12-03	0	5.350	5.300	5.400	5.350	5.400	860,793	4,612,544	5.3585	1.363	1.350	1.376	1.363	1.376	3,379,331	1.3649	-0.93%
2002-12-02	0	5.400	5.350	5.400	5.350	5.400	222,909	1,203,076	5.3972	1.376	1.363	1.376	1.363	1.376	875,104	1.3748	0.00%
2002-11-29	0	5.400	5.350	5.400	5.350	5.450	329,512	1,781,662	5.4070	1.376	1.363	1.376	1.363	1.388	1,293,610	1.3773	0.93%
2002-11-28	0	5.350	5.350	5.400	5.350	5.450	331,000	1,787,300	5.3997	1.363	1.363	1.376	1.363	1.388	1,299,451	1.3754	0.00%
2002-11-27	0	5.350	5.350	5.400	5.300	5.400	151,297	812,430	5.3698	1.363	1.363	1.376	1.350	1.376	593,967	1.3678	0.00%
2002-11-26	0	5.350	5.350	5.400	5.350	5.500	382,000	2,063,750	5.4025	1.363	1.363	1.376	1.363	1.401	1,499,669	1.3761	-2.73%
2002-11-25	0	5.500	5.450	5.500	5.400	5.500	379,000	2,059,400	5.4338	1.401	1.388	1.401	1.376	1.401	1,487,891	1.3841	1.85%
2002-11-22	0	5.400	5.350	5.450	5.350	5.450	1,192,233	6,434,169	5.3967	1.376	1.363	1.388	1.363	1.388	4,680,510	1.3747	0.93%
2002-11-21	0	5.350	5.350	5.400	5.350	5.400	159,000	853,250	5.3664	1.363	1.363	1.376	1.363	1.376	624,208	1.3669	-0.93%
2002-11-20	0	5.400	5.350	5.400	5.400	5.400	282,000	1,534,150	5.4402	1.376	1.363	1.376	1.376	1.376	1,107,085	1.3858	-0.92%
2002-11-19	0	5.450	5.400	5.500	5.400	5.550	784,000	4,306,500	5.4930	1.388	1.376	1.401	1.376	1.414	3,077,855	1.3992	0.00%
2002-11-18	0	5.450	5.400	5.450	5.450	5.550	670,000	3,667,200	5.4734	1.388	1.376	1.388	1.388	1.414	2,630,309	1.3942	0.00%
2002-11-15	0	5.450	5.400	5.450	5.250	5.450	924,000	4,942,750	5.3493	1.388	1.376	1.388	1.337	1.388	3,627,472	1.3626	4.81%
2002-11-14	0	5.200	5.200	5.250	5.200	5.300	1,003,000	5,295,050	5.2792	1.325	1.325	1.337	1.325	1.350	3,937,613	1.3447	0.97%
2002-11-13	0	5.150	5.100	5.200	5.100	5.250	1,047,193	5,427,215	5.1826	1.312	1.299	1.325	1.299	1.337	4,111,107	1.3201	0.98%
2002-11-12	0	5.100	5.100	5.150	5.100	5.200	484,159	2,499,203	5.1619	1.299	1.299	1.312	1.299	1.325	1,900,728	1.3149	-1.92%
2002-11-11	0	5.200	5.150	5.200	5.200	5.300	278,029	1,451,146	5.2194	1.325	1.312	1.325	1.325	1.350	1,091,496	1.3295	-1.89%
2002-11-08	0	5.300	5.250	5.350	5.200	5.500	642,126	3,429,512	5.3409	1.350	1.337	1.363	1.325	1.401	2,520,881	1.3604	-2.75%
2002-11-07	0	5.450	5.400	5.450	5.450	5.500	399,000	2,185,150	5.4766	1.388	1.376	1.388	1.388	1.401	1,566,408	1.3950	-0.91%
2002-11-06	0	5.500	5.500	5.550	5.500	5.600	725,648	4,020,717	5.5409	1.401	1.401	1.414	1.401	1.426	2,848,774	1.4114	-0.90%
2002-11-05	0	5.550	5.500	5.600	5.500	5.550	43,005	238,177	5.5384	1.414	1.401	1.426	1.401	1.414	168,831	1.4107	0.00%
2002-11-04	0	5.550	5.500	5.550	5.550	5.600	279,331	1,554,687	5.5658	1.414	1.401	1.414	1.414	1.426	1,096,607	1.4177	1.83%
2002-11-01	0	5.450	5.400	5.450	5.450	5.500	147,000	802,550	5.4595	1.388	1.376	1.388	1.388	1.401	577,098	1.3907	-0.91%
2002-10-31	0	5.500	5.450	5.500	5.450	5.500	67,200	368,500	5.4836	1.401	1.388	1.401	1.388	1.401	263,816	1.3968	0.00%
2002-10-30	0	5.500	5.500	5.550	5.500	5.600	333,000	1,852,500	5.5631	1.401	1.401	1.414	1.401	1.426	1,307,303	1.4170	-1.79%
2002-10-29	0	5.600	5.600	5.650	5.600	5.700	256,001	1,451,705	5.6707	1.426	1.426	1.439	1.426	1.452	1,005,018	1.4445	-1.75%
2002-10-28	0	5.700	5.700	5.750	5.700	5.750	623,360	3,574,970	5.7350	1.452	1.452	1.465	1.452	1.465	2,447,209	1.4608	0.00%
2002-10-25	0	5.700	5.700	5.750	5.650	5.700	240,000	1,367,350	5.6973	1.452	1.452	1.465	1.439	1.452	942,200	1.4512	-0.87%
2002-10-24	0	5.750	5.700	5.750	5.700	5.750	246,858	1,417,119	5.7406	1.465	1.452	1.465	1.452	1.465	969,124	1.4623	0.00%
2002-10-23	0	5.750	5.700	5.750	5.700	5.800	876,000	5,042,000	5.7557	1.465	1.452	1.465	1.452	1.477	3,439,031	1.4661	0.88%
2002-10-22	0	5.700	5.650	5.700	5.650	5.750	99,000	565,550	5.7126	1.452	1.439	1.452	1.439	1.465	388,658	1.4551	0.00%
2002-10-21	0	5.700	5.700	5.750	5.700	5.750	73,000	419,100	5.7411	1.452	1.452	1.465	1.452	1.465	286,586	1.4624	-0.87%
2002-10-18	0	5.750	5.700	5.750	5.750	5.850	1,869,130	10,822,898	5.7903	1.465	1.452	1.465	1.465	1.490	7,337,896	1.4749	0.00%
2002-10-17	0	5.750	5.700	5.750	5.700	5.850	736,000	4,229,150	5.7461	1.465	1.452	1.465	1.452	1.490	2,889,415	1.4637	0.00%
2002-10-16	0	5.750	5.700	5.750	5.700	5.900	390,200	2,243,311	5.7491	1.465	1.452	1.465	1.452	1.503	1,531,861	1.4644	0.88%
2002-10-15	0	5.700	5.700	5.800	5.700	5.750	346,000	1,986,900	5.7425	1.452	1.452	1.477	1.452	1.465	1,358,339	1.4627	0.00%
2002-10-11	0	5.700	5.550	5.700	5.650	5.700	100,000	566,350	5.6635	1.452	1.414	1.452	1.439	1.452	392,584	1.4426	4.59%
2002-10-10	0	5.450	5.450	5.650	5.450	5.600	40,000	222,800	5.5700	1.388	1.388	1.439	1.388	1.426	157,033	1.4188	-5.22%
2002-10-09	0	5.750	5.650	5.750	5.650	5.750	127,004	724,222	5.7024	1.465	1.439	1.465	1.439	1.465	498,597	1.4525	4.55%
2002-10-08	0	5.550	5.500	5.600	5.500	5.550	35,482	195,631	5.5135	1.401	1.388	1.414	1.388	1.401	140,563	1.3918	0.91%
2002-10-07	0	5.500	5.500	5.600	5.450	5.600	18,000	99,050	5.5028	1.388	1.388	1.414	1.376	1.414	71,307	1.3891	-0.90%
2002-10-04	0	5.550	5.550	5.600	5.550	5.600	43,018	239,247	5.5616	1.401	1.401	1.414	1.401	1.414	170,417	1.4039	0.00%
2002-10-03	0	5.550	5.500	5.550	5.500	5.550	241,000	1,327,500	5.5083	1.401	1.388	1.401	1.388	1.401	954,727	1.3904	1.83%
2002-10-02	0	5.450	5.400	5.450	5.450	5.700	308,000	1,691,750	5.4927	1.376	1.363	1.376	1.376	1.439	1,220,150	1.3865	0.93%
2002-09-30	0	5.400	5.350	5.450	5.400	5.650	301,000	1,666,150	5.5354	1.363	1.350	1.376	1.363	1.426	1,192,419	1.3973	-6.90%
2002-09-27	0	5.800	5.800	5.850	5.750	5.850	119,400	694,780	5.8189	1.464	1.464	1.477	1.451	1.477	473,006	1.4689	0.87%
2002-09-26	0	5.750	5.700	5.750	5.700	5.800	93,000	535,350	5.7565	1.451	1.439	1.451	1.439	1.464	368,422	1.4531	2.68%
2002-09-25	0	5.600	5.550	5.650	5.600	5.600	81,263	455,007	5.5992	1.414	1.401	1.426	1.414	1.414	321,925	1.4134	-0.88%
2002-09-24	0	5.650	5.650	5.700	5.600	5.650	34,000	191,000	5.6176	1.426	1.426	1.439	1.414	1.426	134,692	1.4181	0.00%
2002-09-23	0	5.650	5.650	5.750	5.600	5.700	42,000	237,050	5.6440	1.426	1.426	1.451	1.414	1.439	166,384	1.4247	-1.74%
2002-09-20	0	5.750	5.650	5.750	5.600	5.750	323,481	1,840,747	5.6904	1.451	1.426	1.451	1.414	1.451	1,281,478	1.4364	-1.71%
2002-09-19	0	5.850	5.800	5.850	5.800	5.850	283,042	1,643,735	5.8074	1.477	1.464	1.477	1.464	1.477	1,121,278	1.4659	0.86%
2002-09-18	0	5.800	5.800	5.850	5.800	5.900	74,000	431,650	5.8331	1.464	1.464	1.477	1.464	1.489	293,153	1.4724	-3.33%
2002-09-17	0	6.000	5.950	6.000	5.850	6.000	404,000	2,389,150	5.9137	1.515	1.502	1.515	1.477	1.515	1,600,456	1.4928	3.45%
2002-09-16	0	5.800	5.800	5.850	5.800	6.100	933,769	5,551,783	5.9456	1.464	1.464	1.477	1.464	1.540	3,699,149	1.5008	-7.20%
2002-09-13	0	6.250	6.250	6.300	6.250	6.300	217,172	1,360,341	6.2639	1.578	1.578	1.590	1.578	1.590	860,332	1.5812	-1.57%
2002-09-12	0	6.350	6.300	6.350	6.300	6.600	991,877	6,368,244	6.4204	1.603	1.590	1.603	1.590	1.666	3,929,345	1.6207	-1.55%
2002-09-11	0	6.450	6.400	6.500	6.450	6.600	145,000	937,200	6.4634	1.628	1.616	1.641	1.628	1.666	574,421	1.6316	-1.53%
2002-09-10	0	6.550	6.450	6.500	6.500	6.800	455,000	2,970,200	6.5279	1.653	1.628	1.641	1.641	1.717	1,802,494	1.6478	-2.96%
2002-09-09	0	6.750	6.650	6.800	6.400	6.800	595,000	3,919,900	6.5881	1.704	1.679	1.717	1.616	1.717	2,357,107	1.6630	5.47%
2002-09-06	0	6.400	6.350	6.400	6.400	6.400	141,000	902,400	6.4000	1.616	1.603	1.616	1.616	1.616	558,575	1.6155	0.00%
2002-09-05	0	6.400	6.400	6.450	6.300	6.500	430,000	2,735,350	6.3613	1.616	1.616	1.628	1.590	1.641	1,703,456	1.6058	-1.54%
2002-09-04	0	6.500	6.450	6.500	6.350	6.600	264,274	1,720,045	6.5086	1.641	1.628	1.641	1.603	1.666	1,046,928	1.6429	-0.76%
2002-09-03	0	6.550	6.550	6.600	6.550	6.750	352,000	2,334,200	6.6313	1.653	1.653	1.666	1.653	1.704	1,394,457	1.6739	-4.38%
2002-09-02	0	6.850	6.800	6.900	6.850	6.900	125,000	859,700	6.8776	1.729	1.717	1.742	1.729	1.742	495,191	1.7361	-1.44%
2002-08-30	0	6.950	6.900	7.000	6.900	6.950	89,000	616,950	6.9320	1.754	1.742	1.767	1.742	1.754	352,576	1.7498	0.00%
2002-08-29	0	6.950	6.900	7.000	6.850	6.950	466,806	3,186,200	6.8255	1.754	1.742	1.767	1.729	1.754	1,849,263	1.7230	0.00%
2002-08-28	0	6.950	6.900	6.950	6.900	6.950	20,000	138,750	6.9375	1.754	1.742	1.754	1.742	1.754	79,230	1.7512	0.00%
2002-08-27	0	6.950	6.950	7.000	6.950	7.000	115,586	804,073	6.9565	1.754	1.754	1.767	1.754	1.767	457,897	1.7560	-0.71%
2002-08-26	0	7.000	6.950	7.000	7.000	7.000	71,000	497,000	7.0000	1.767	1.754	1.767	1.767	1.767	281,268	1.7670	0.00%
2002-08-23	0	7.000	7.000	7.100	7.000	7.100	157,061	1,107,668	7.0525	1.767	1.767	1.792	1.767	1.792	622,201	1.7802	-0.71%
2002-08-22	0	7.050	7.000	7.050	7.000	7.050	201,789	1,419,705	7.0356	1.780	1.767	1.780	1.767	1.780	799,392	1.7760	0.00%
2002-08-21	0	7.050	6.950	7.050	6.950	7.100	251,000	1,758,300	7.0052	1.780	1.754	1.780	1.754	1.792	994,343	1.7683	0.71%
2002-08-20	0	7.000	6.950	7.000	6.900	7.000	120,000	835,600	6.9633	1.767	1.754	1.767	1.742	1.767	475,383	1.7577	1.45%
2002-08-19	0	6.900	6.850	6.950	6.900	6.900	38,657	266,602	6.8966	1.742	1.729	1.754	1.742	1.742	153,141	1.7409	-0.72%
2002-08-16	0	6.950	6.950	7.000	6.950	7.000	167,000	1,163,311	6.9659	1.754	1.754	1.767	1.754	1.767	661,575	1.7584	0.00%
2002-08-15	0	6.950	6.950	7.000	6.900	7.000	45,289	315,115	6.9579	1.754	1.754	1.767	1.742	1.767	179,413	1.7564	0.72%
2002-08-14	0	6.900	6.850	6.900	6.850	6.950	77,000	528,050	6.8578	1.742	1.729	1.742	1.729	1.754	305,037	1.7311	-0.72%
2002-08-13	0	6.950	6.900	7.000	6.850	6.950	59,000	407,950	6.9144	1.754	1.742	1.767	1.729	1.754	233,730	1.7454	0.72%
2002-08-12	0	6.900	6.900	6.950	6.800	6.950	111,000	765,650	6.8977	1.742	1.742	1.754	1.717	1.754	439,729	1.7412	-0.72%
2002-08-09	0	6.950	6.950	7.000	6.950	7.000	415,800	2,909,650	6.9977	1.754	1.754	1.767	1.754	1.767	1,647,202	1.7664	-0.71%
2002-08-08	0	7.000	6.950	7.000	6.950	7.200	139,000	975,200	7.0158	1.767	1.754	1.767	1.754	1.817	550,652	1.7710	-2.10%
2002-08-07	0	7.150	7.050	7.200	6.950	7.150	152,000	1,068,900	7.0322	1.805	1.780	1.817	1.754	1.805	602,152	1.7751	2.88%
2002-08-06	0	6.950	6.850	7.000	6.800	7.000	153,000	1,054,450	6.8918	1.754	1.729	1.767	1.717	1.767	606,113	1.7397	-0.71%
2002-08-05	0	7.000	6.950	7.000	6.950	7.000	162,044	1,132,197	6.9870	1.767	1.754	1.767	1.754	1.767	641,941	1.7637	-1.41%
2002-08-02	0	7.100	7.000	7.100	7.000	7.100	76,767	541,354	7.0519	1.792	1.767	1.792	1.767	1.792	304,114	1.7801	-1.39%
2002-08-01	0	7.200	7.150	7.250	7.150	7.250	136,829	985,994	7.2060	1.817	1.805	1.830	1.805	1.830	542,051	1.8190	0.70%
2002-07-31	0	7.150	7.100	7.200	7.100	7.150	180,208	1,284,585	7.1283	1.805	1.792	1.817	1.792	1.805	713,898	1.7994	-0.69%
2002-07-30	0	7.200	7.150	7.250	7.200	7.300	340,000	2,460,300	7.2362	1.817	1.805	1.830	1.817	1.843	1,346,918	1.8266	1.41%
2002-07-29	0	7.100	7.050	7.100	7.000	7.150	121,000	854,950	7.0657	1.792	1.780	1.792	1.767	1.805	479,344	1.7836	2.16%
2002-07-26	0	6.950	6.950	7.050	6.900	7.100	251,000	1,755,450	6.9938	1.754	1.754	1.780	1.742	1.792	994,343	1.7654	-1.42%
2002-07-25	0	7.050	7.000	7.050	7.000	7.300	589,000	4,178,100	7.0935	1.780	1.767	1.780	1.767	1.843	2,333,338	1.7906	-0.70%
2002-07-24	0	7.100	7.100	7.200	7.050	7.200	322,000	2,294,550	7.1259	1.792	1.792	1.817	1.780	1.817	1,275,611	1.7988	-2.07%
2002-07-23	0	7.250	7.200	7.350	7.100	7.350	647,000	4,691,000	7.2504	1.830	1.817	1.855	1.792	1.855	2,563,106	1.8302	1.40%
2002-07-22	0	7.150	7.100	7.150	7.100	7.250	303,297	2,170,449	7.1562	1.805	1.792	1.805	1.792	1.830	1,201,518	1.8064	-1.38%
2002-07-19	0	7.250	7.250	7.300	7.200	7.600	1,345,000	10,008,050	7.4409	1.830	1.830	1.843	1.817	1.918	5,328,250	1.8783	-5.23%
2002-07-18	0	7.650	7.600	7.750	7.650	7.950	631,098	4,911,650	7.7827	1.931	1.918	1.956	1.931	2.007	2,500,110	1.9646	-3.16%
2002-07-17	0	7.900	7.850	7.900	7.850	8.000	602,000	4,773,900	7.9301	1.994	1.982	1.994	1.982	2.019	2,384,838	2.0018	-2.47%
2002-07-16	0	8.100	8.050	8.100	8.050	8.150	322,000	2,606,250	8.0939	2.045	2.032	2.045	2.032	2.057	1,275,611	2.0431	-1.22%
2002-07-15	0	8.200	8.150	8.200	8.150	8.200	110,000	901,900	8.1991	2.070	2.057	2.070	2.057	2.070	435,768	2.0697	-0.61%
2002-07-12	0	8.250	8.250	8.300	8.150	8.300	47,000	384,700	8.1851	2.083	2.083	2.095	2.057	2.095	186,192	2.0662	1.23%
2002-07-11	0	8.150	8.150	8.250	8.150	8.200	218,059	1,786,122	8.1910	2.057	2.057	2.083	2.057	2.070	863,846	2.0676	-1.21%
2002-07-10	0	8.250	8.200	8.250	8.250	8.300	219,030	1,808,242	8.2557	2.083	2.070	2.083	2.083	2.095	867,693	2.0840	-0.60%
2002-07-09	0	8.300	8.300	8.350	8.300	8.350	80,000	664,500	8.3063	2.095	2.095	2.108	2.095	2.108	316,922	2.0967	0.00%
2002-07-08	0	8.300	8.250	8.300	8.300	8.450	212,101	1,764,728	8.3202	2.095	2.083	2.095	2.095	2.133	840,243	2.1003	-0.60%
2002-07-05	0	8.350	8.300	8.350	8.250	8.350	907,251	7,525,221	8.2945	2.108	2.095	2.108	2.083	2.108	3,594,097	2.0938	1.83%
2002-07-04	0	8.200	8.200	8.250	8.200	8.300	2,132,019	17,490,751	8.2038	2.070	2.070	2.083	2.070	2.095	8,446,045	2.0709	0.00%
2002-07-03	0	8.200	8.150	8.200	8.150	8.300	768,000	6,297,700	8.2001	2.070	2.057	2.070	2.057	2.095	3,042,451	2.0699	-0.61%
2002-07-02	0	8.250	8.200	8.250	8.100	8.450	1,048,044	8,629,559	8.2340	2.083	2.070	2.083	2.045	2.133	4,151,852	2.0785	-3.51%
2002-06-28	0	8.550	8.500	8.550	8.500	8.550	312,000	2,666,450	8.5463	2.158	2.146	2.158	2.146	2.158	1,235,996	2.1573	0.00%
2002-06-27	0	8.550	8.550	8.700	8.500	8.550	105,722	899,029	8.5037	2.158	2.158	2.196	2.146	2.158	418,820	2.1466	0.59%
2002-06-26	0	8.500	8.500	8.550	8.450	8.600	503,000	4,281,950	8.5128	2.146	2.146	2.158	2.133	2.171	1,992,647	2.1489	-2.30%
2002-06-25	0	8.700	8.650	8.700	8.700	8.800	49,084	426,934	8.6980	2.196	2.184	2.196	2.196	2.221	194,447	2.1956	0.58%
2002-06-24	0	8.650	8.600	8.650	8.650	8.700	169,000	1,465,900	8.6740	2.184	2.171	2.184	2.184	2.196	669,498	2.1896	0.00%
2002-06-21	0	8.650	8.600	8.700	8.600	8.750	87,956	765,065	8.6983	2.184	2.171	2.196	2.171	2.209	348,440	2.1957	-0.57%
2002-06-20	0	8.700	8.650	8.700	8.650	8.900	937,000	8,183,950	8.7342	2.196	2.184	2.196	2.184	2.247	3,711,948	2.2048	-3.87%
2002-06-19	0	9.050	8.900	9.050	8.800	9.150	978,044	8,806,633	9.0043	2.284	2.247	2.284	2.221	2.310	3,874,545	2.2729	0.56%
2002-06-18	0	9.000	8.800	9.150	8.850	9.150	376,615	3,356,070	8.9111	2.272	2.221	2.310	2.234	2.310	1,491,970	2.2494	0.56%
2002-06-17	0	8.950	8.850	9.050	8.900	9.050	105,970	949,334	8.9585	2.259	2.234	2.284	2.247	2.284	419,803	2.2614	-0.56%
2002-06-14	0	9.000	8.900	9.000	8.850	9.050	180,000	1,609,950	8.9442	2.272	2.247	2.272	2.234	2.284	713,074	2.2578	-1.64%
2002-06-13	0	9.150	9.050	9.200	9.050	9.150	95,044	865,092	9.1020	2.310	2.284	2.322	2.284	2.310	376,519	2.2976	1.10%
2002-06-12	0	9.050	9.000	9.050	9.000	9.050	23,160	209,274	9.0360	2.284	2.272	2.284	2.272	2.284	91,749	2.2809	0.00%
2002-06-11	0	9.050	9.050	9.100	9.050	9.050	4,114	37,198	9.0418	2.284	2.284	2.297	2.284	2.284	16,298	2.2824	-0.55%
2002-06-10	0	9.100	9.050	9.150	8.900	9.100	199,471	1,789,174	8.9696	2.297	2.284	2.310	2.247	2.297	790,209	2.2642	1.11%
2002-06-07	0	9.000	8.950	9.000	8.950	9.000	120,743	1,084,507	8.9819	2.272	2.259	2.272	2.259	2.272	478,326	2.2673	0.00%
2002-06-06	0	9.000	8.950	9.000	9.000	9.050	164,408	1,479,740	9.0004	2.272	2.259	2.272	2.272	2.284	651,306	2.2720	0.00%
2002-06-05	0	9.000	8.950	9.050	9.000	9.100	469,551	4,238,106	9.0259	2.272	2.259	2.284	2.272	2.297	1,860,138	2.2784	-2.17%
2002-06-04	0	9.200	9.050	9.200	9.050	9.200	97,711	890,028	9.1088	2.322	2.284	2.322	2.284	2.322	387,085	2.2993	1.10%
2002-06-03	0	9.100	9.100	9.150	9.000	9.100	116,000	1,048,450	9.0384	2.297	2.297	2.310	2.272	2.297	459,537	2.2815	1.11%
2002-05-31	0	9.000	9.000	9.050	9.000	9.000	117,000	1,053,000	9.0000	2.272	2.272	2.284	2.272	2.272	463,498	2.2719	1.12%
2002-05-30	0	8.900	8.900	8.950	8.850	8.950	183,457	1,632,483	8.8985	2.247	2.247	2.259	2.234	2.259	726,769	2.2462	0.00%
2002-05-29	0	8.900	8.900	8.950	8.900	9.000	272,000	2,423,850	8.9112	2.247	2.247	2.259	2.247	2.272	1,077,535	2.2494	0.00%
2002-05-28	0	8.900	8.900	9.000	8.900	9.000	347,773	3,114,814	8.9565	2.247	2.247	2.272	2.247	2.272	1,377,711	2.2609	-1.11%
2002-05-27	0	9.000	8.950	9.000	9.000	9.100	577,000	5,210,080	9.0296	2.272	2.259	2.272	2.272	2.297	2,285,800	2.2793	-1.10%
2002-05-24	0	9.100	9.050	9.150	9.000	9.150	473,260	4,316,688	9.1212	2.297	2.284	2.310	2.272	2.310	1,874,831	2.3024	1.11%
2002-05-23	0	9.000	8.950	9.000	8.850	9.100	502,561	4,522,999	8.9999	2.272	2.259	2.272	2.234	2.297	1,990,908	2.2718	-0.55%
2002-05-22	0	9.050	9.050	9.100	9.000	9.150	799,000	7,249,300	9.0730	2.284	2.284	2.297	2.272	2.310	3,165,258	2.2903	0.00%
2002-05-21	0	9.050	9.000	9.100	9.000	9.450	1,319,170	12,126,680	9.1927	2.284	2.272	2.297	2.272	2.385	5,225,924	2.3205	-3.72%
2002-05-17	0	9.400	9.350	9.400	9.250	9.400	250,788	2,348,092	9.3629	2.373	2.360	2.373	2.335	2.373	993,503	2.3634	1.62%
2002-05-16	0	9.250	9.200	9.300	9.250	9.500	522,000	4,907,200	9.4008	2.335	2.322	2.348	2.335	2.398	2,067,916	2.3730	-1.60%
2002-05-15	0	9.400	9.400	9.450	9.400	9.650	658,000	6,273,300	9.5339	2.373	2.373	2.385	2.373	2.436	2,606,683	2.4066	-2.08%
2002-05-14	0	9.600	9.450	9.500	9.500	9.900	323,000	3,145,150	9.7373	2.423	2.385	2.398	2.398	2.499	1,279,572	2.4580	-3.03%
2002-05-13	0	9.900	9.850	9.900	9.800	9.950	269,000	2,661,000	9.8922	2.499	2.486	2.499	2.474	2.512	1,065,650	2.4971	-0.50%
2002-05-10	0	9.950	9.950	10.00	9.750	10.00	516,318	5,136,632	9.9486	2.512	2.512	2.524	2.461	2.524	2,045,406	2.5113	0.51%
2002-05-09	0	9.900	9.900	9.950	9.850	10.10	237,442	2,364,220	9.9570	2.499	2.499	2.512	2.486	2.550	940,632	2.5134	-0.50%
2002-05-08	0	9.950	9.950	10.00	9.950	10.00	158,000	1,575,550	9.9718	2.512	2.512	2.524	2.512	2.524	625,921	2.5172	-0.50%
2002-05-07	0	10.00	10.00	10.10	9.650	10.05	387,763	3,837,472	9.8964	2.524	2.524	2.550	2.436	2.537	1,536,133	2.4981	1.52%
2002-05-06	0	9.850	9.800	9.850	9.750	9.900	255,050	2,506,735	9.8284	2.486	2.474	2.486	2.461	2.499	1,010,387	2.4810	-1.50%
2002-05-03	0	10.00	10.00	10.05	9.800	10.30	2,721,000	27,207,935	9.9992	2.524	2.524	2.537	2.474	2.600	10,779,308	2.5241	3.63%
2002-05-02	0	9.650	9.600	9.800	9.200	9.950	2,308,118	22,020,728	9.5406	2.436	2.423	2.474	2.322	2.512	9,143,666	2.4083	4.89%
2002-04-30	0	9.200	9.150	9.200	9.100	9.200	43,000	392,800	9.1349	2.322	2.310	2.322	2.297	2.322	170,346	2.3059	0.55%
2002-04-29	0	9.150	9.150	9.200	9.050	9.150	96,341	877,301	9.1062	2.310	2.310	2.322	2.284	2.310	381,657	2.2987	-0.11%
2002-04-26	0	9.300	9.250	9.300	9.200	9.350	181,015	1,676,285	9.2605	2.312	2.300	2.312	2.287	2.325	728,055	2.3024	1.09%
2002-04-25	0	9.200	9.200	9.300	9.200	9.350	319,505	2,969,145	9.2930	2.287	2.287	2.312	2.287	2.325	1,285,072	2.3105	-1.60%
2002-04-24	0	9.350	9.350	9.400	9.300	9.350	474,821	4,433,521	9.3372	2.325	2.325	2.337	2.312	2.325	1,909,764	2.3215	0.00%
2002-04-23	0	9.350	9.300	9.350	9.100	9.350	535,000	4,968,950	9.2878	2.325	2.312	2.325	2.263	2.325	2,151,808	2.3092	2.75%
2002-04-22	0	9.100	9.100	9.150	9.000	9.100	145,255	1,316,507	9.0634	2.263	2.263	2.275	2.238	2.263	584,226	2.2534	1.11%
2002-04-19	0	9.000	9.000	9.050	8.800	9.050	132,713	1,193,186	8.9907	2.238	2.238	2.250	2.188	2.250	533,781	2.2353	1.12%
2002-04-18	0	8.900	8.800	8.950	8.800	8.900	459,234	4,056,152	8.8324	2.213	2.188	2.225	2.188	2.213	1,847,072	2.1960	1.14%
2002-04-17	0	8.800	8.800	8.850	8.800	8.850	226,861	2,006,948	8.8466	2.188	2.188	2.200	2.188	2.200	912,451	2.1995	1.15%
2002-04-16	0	8.700	8.700	8.750	8.700	8.700	40,160	349,360	8.6992	2.163	2.163	2.175	2.163	2.163	161,526	2.1629	0.00%
2002-04-15	0	8.700	8.650	8.750	8.650	8.700	80,000	695,900	8.6988	2.163	2.151	2.175	2.151	2.163	321,766	2.1628	1.16%
2002-04-12	0	8.600	8.600	8.800	8.600	8.700	33,000	284,100	8.6091	2.138	2.138	2.188	2.138	2.163	132,728	2.1405	-1.71%
2002-04-11	0	8.750	8.750	8.950	8.750	8.800	14,000	122,800	8.7714	2.175	2.175	2.225	2.175	2.188	56,309	2.1808	1.16%
2002-04-10	0	8.650	8.650	8.950	8.650	8.850	519,000	4,491,700	8.6545	2.151	2.151	2.225	2.151	2.200	2,087,455	2.1518	-2.26%
2002-04-09	0	8.850	8.850	9.000	8.800	8.850	141,549	1,266,194	8.9453	2.200	2.200	2.238	2.188	2.200	569,320	2.2240	-1.67%
2002-04-08	0	9.000	8.900	9.000	8.900	9.000	122,000	1,094,200	8.9689	2.238	2.213	2.238	2.213	2.238	490,693	2.2299	0.00%
2002-04-04	0	9.000	9.000	9.050	9.000	9.100	217,150	1,986,520	9.1481	2.238	2.238	2.250	2.238	2.263	873,393	2.2745	-3.74%
2002-04-03	0	9.350	8.950	9.300	8.700	9.400	1,169,620	10,648,850	9.1045	2.325	2.225	2.312	2.163	2.337	4,704,296	2.2636	8.72%
2002-04-02	0	8.600	8.600	8.650	8.550	8.650	325,000	2,795,850	8.6026	2.138	2.138	2.151	2.126	2.151	1,307,173	2.1389	0.58%
2002-03-28	0	8.550	8.500	8.600	8.500	8.550	623,500	5,324,341	8.5394	2.126	2.113	2.138	2.113	2.126	2,507,762	2.1231	0.00%
2002-03-27	0	8.550	8.550	8.600	8.500	8.600	197,415	1,683,545	8.5279	2.126	2.126	2.138	2.113	2.138	794,017	2.1203	-0.58%
2002-03-26	0	8.600	8.600	8.700	8.600	8.650	45,425	392,070	8.6312	2.138	2.138	2.163	2.138	2.151	182,703	2.1459	-0.58%
2002-03-25	0	8.650	8.650	8.800	8.550	8.800	389,000	3,368,900	8.6604	2.151	2.151	2.188	2.126	2.188	1,564,586	2.1532	1.17%
2002-03-22	0	8.550	8.500	8.550	8.500	8.550	42,246	360,304	8.5287	2.126	2.113	2.126	2.113	2.126	169,916	2.1205	-1.16%
2002-03-21	0	8.650	8.500	8.650	8.550	8.650	93,000	799,880	8.6009	2.151	2.113	2.151	2.126	2.151	374,053	2.1384	0.00%
2002-03-20	0	8.650	8.600	8.700	8.600	8.700	92,000	793,050	8.6201	2.151	2.138	2.163	2.138	2.163	370,031	2.1432	0.58%
2002-03-19	0	8.600	8.600	8.650	8.600	8.600	59,000	507,400	8.6000	2.138	2.138	2.151	2.138	2.138	237,302	2.1382	-1.15%
2002-03-18	0	8.700	8.650	8.750	8.650	8.700	9,000	78,100	8.6778	2.163	2.151	2.175	2.151	2.163	36,199	2.1575	1.75%
2002-03-15	0	8.550	8.550	8.600	8.450	8.600	292,372	2,498,393	8.5453	2.126	2.126	2.138	2.101	2.138	1,175,941	2.1246	-1.16%
2002-03-14	0	8.650	8.650	8.700	8.500	8.750	726,946	6,272,074	8.6280	2.151	2.151	2.163	2.113	2.175	2,923,829	2.1452	-0.57%
2002-03-13	0	8.700	8.700	8.800	8.700	9.000	1,039,000	9,144,150	8.8009	2.163	2.163	2.188	2.163	2.238	4,178,933	2.1882	-3.33%
2002-03-12	0	9.000	9.000	9.050	8.950	9.050	651,125	5,854,300	8.9911	2.238	2.238	2.250	2.225	2.250	2,618,871	2.2354	0.00%
2002-03-11	0	9.000	8.950	9.000	8.900	9.000	317,000	2,835,210	8.9439	2.238	2.225	2.238	2.213	2.238	1,274,997	2.2237	0.56%
2002-03-08	0	8.950	8.950	9.000	8.900	9.000	407,087	3,642,466	8.9476	2.225	2.225	2.238	2.213	2.238	1,637,333	2.2246	0.56%
2002-03-07	0	8.900	8.900	8.950	8.900	9.000	1,052,299	9,390,586	8.9239	2.213	2.213	2.225	2.213	2.238	4,232,422	2.2187	1.14%
2002-03-06	0	8.800	8.800	8.850	8.750	8.850	1,321,506	11,603,917	8.7808	2.188	2.188	2.200	2.175	2.200	5,315,192	2.1832	0.57%
2002-03-05	0	8.750	8.750	8.800	8.600	8.800	289,650	2,515,302	8.6839	2.175	2.175	2.188	2.138	2.188	1,164,993	2.1591	2.34%
2002-03-04	0	8.550	8.550	8.600	8.500	8.600	281,440	2,413,024	8.5738	2.126	2.126	2.138	2.113	2.138	1,131,972	2.1317	2.40%
2002-03-01	0	8.350	8.300	8.350	8.350	8.450	28,044	234,817	8.3732	2.076	2.064	2.076	2.076	2.101	112,795	2.0818	-1.76%
2002-02-28	0	8.500	8.500	8.550	8.450	8.500	766,000	6,509,200	8.4977	2.113	2.113	2.126	2.101	2.113	3,080,907	2.1128	0.59%
2002-02-27	0	8.450	8.400	8.450	8.450	8.550	133,079	1,122,702	8.4364	2.101	2.088	2.101	2.101	2.126	535,253	2.0975	0.60%
2002-02-26	0	8.400	8.350	8.400	8.350	8.400	53,000	443,250	8.3632	2.088	2.076	2.088	2.076	2.088	213,170	2.0793	0.00%
2002-02-25	0	8.400	8.400	8.600	8.300	8.450	149,336	1,250,872	8.3762	2.088	2.088	2.138	2.064	2.101	600,640	2.0826	-0.59%
2002-02-22	0	8.450	8.450	8.550	8.450	8.500	123,000	1,045,400	8.4992	2.101	2.101	2.126	2.101	2.113	494,715	2.1131	-1.17%
2002-02-21	0	8.550	8.550	8.600	8.500	8.600	114,000	974,500	8.5482	2.126	2.126	2.138	2.113	2.138	458,516	2.1253	0.59%
2002-02-20	0	8.500	8.450	8.550	8.450	8.550	144,000	1,224,850	8.5059	2.113	2.101	2.126	2.101	2.126	579,178	2.1148	0.00%
2002-02-19	0	8.500	8.450	8.500	8.450	8.500	68,000	575,100	8.4574	2.113	2.101	2.113	2.101	2.113	273,501	2.1027	-0.58%
2002-02-18	0	8.550	8.450	8.550	8.400	8.550	67,000	569,100	8.4940	2.126	2.101	2.126	2.088	2.126	269,479	2.1119	1.79%
2002-02-15	0	8.400	8.400	8.450	8.400	8.550	303,396	2,555,747	8.4238	2.088	2.088	2.101	2.088	2.126	1,220,280	2.0944	-0.59%
2002-02-11	0	8.450	8.450	8.500	8.400	8.450	172,000	1,450,650	8.4340	2.101	2.101	2.113	2.088	2.101	691,796	2.0969	0.60%
2002-02-08	0	8.400	8.350	8.450	8.350	8.400	314,000	2,637,100	8.3984	2.088	2.076	2.101	2.076	2.088	1,262,931	2.0881	-1.18%
2002-02-07	0	8.500	8.400	8.500	8.300	8.500	307,000	2,594,700	8.4518	2.113	2.088	2.113	2.064	2.113	1,234,776	2.1014	0.59%
2002-02-06	0	8.450	8.400	8.450	8.350	8.500	228,000	1,915,550	8.4015	2.101	2.088	2.101	2.076	2.113	917,032	2.0889	0.60%
2002-02-05	0	8.400	8.400	8.450	8.400	8.400	14,000	117,600	8.4000	2.088	2.088	2.101	2.088	2.088	56,309	2.0885	-1.18%
2002-02-04	0	8.500	8.400	8.500	8.450	8.550	86,263	733,133	8.4988	2.113	2.088	2.113	2.101	2.126	346,956	2.1130	0.59%
2002-02-01	0	8.450	8.500	8.550	8.300	8.500	492,000	4,133,550	8.4015	2.101	2.113	2.126	2.064	2.113	1,978,859	2.0889	1.20%
2002-01-31	0	8.350	8.300	8.350	8.300	8.350	619,000	5,149,550	8.3191	2.076	2.064	2.076	2.064	2.076	2,489,662	2.0684	0.60%
2002-01-30	0	8.300	8.300	8.350	8.250	8.300	612,290	5,135,414	8.3872	2.064	2.064	2.076	2.051	2.064	2,462,674	2.0853	-1.19%
2002-01-29	0	8.400	8.350	8.400	8.300	8.400	226,300	1,897,060	8.3829	2.088	2.076	2.088	2.064	2.088	910,195	2.0842	1.20%
2002-01-28	0	8.300	8.300	8.350	8.250	8.350	248,000	2,059,050	8.3026	2.064	2.064	2.076	2.051	2.076	997,474	2.0643	-0.60%
2002-01-25	0	8.350	8.350	8.400	8.250	8.400	313,396	2,615,408	8.3454	2.076	2.076	2.088	2.051	2.088	1,260,501	2.0749	0.00%
2002-01-24	0	8.350	8.300	8.450	8.300	8.450	434,999	3,617,092	8.3152	2.076	2.064	2.101	2.064	2.101	1,749,597	2.0674	0.60%
2002-01-23	0	8.300	8.300	8.450	8.300	8.550	541,000	4,524,000	8.3623	2.064	2.064	2.101	2.064	2.126	2,175,941	2.0791	-2.35%
2002-01-22	0	8.500	8.450	8.550	8.450	8.650	470,984	4,024,516	8.5449	2.113	2.101	2.126	2.101	2.151	1,894,331	2.1245	-2.30%
2002-01-21	0	8.700	8.700	8.750	8.700	8.700	28,000	243,600	8.7000	2.163	2.163	2.175	2.163	2.163	112,618	2.1631	0.00%
2002-01-18	0	8.700	8.650	8.700	8.750	8.800	28,000	246,250	8.7946	2.163	2.151	2.163	2.175	2.188	112,618	2.1866	-1.14%
2002-01-17	0	8.800	8.750	8.800	8.750	8.800	62,000	544,950	8.7895	2.188	2.175	2.188	2.175	2.188	249,368	2.1853	0.57%
2002-01-16	0	8.750	8.750	8.800	8.750	8.800	36,000	315,250	8.7569	2.175	2.175	2.188	2.175	2.188	144,795	2.1772	-0.57%
2002-01-15	0	8.800	8.750	8.800	8.700	8.850	103,000	904,450	8.7811	2.188	2.175	2.188	2.163	2.200	414,273	2.1832	-0.56%
2002-01-14	0	8.850	8.850	8.900	8.850	8.950	136,000	1,207,050	8.8754	2.200	2.200	2.213	2.200	2.225	547,002	2.2067	-1.12%
2002-01-11	0	8.950	8.950	9.000	8.950	9.050	349,000	3,142,350	9.0039	2.225	2.225	2.238	2.225	2.250	1,403,703	2.2386	-1.10%
2002-01-10	0	9.050	9.000	9.050	8.900	9.050	535,600	4,808,290	8.9774	2.250	2.238	2.250	2.213	2.250	2,154,222	2.2320	-1.09%
2002-01-09	0	9.150	9.100	9.150	9.100	9.300	1,026,706	9,417,583	9.1726	2.275	2.263	2.275	2.263	2.312	4,129,485	2.2806	-0.54%
2002-01-08	0	9.200	9.150	9.200	9.000	9.200	499,000	4,542,850	9.1039	2.287	2.275	2.287	2.238	2.287	2,007,014	2.2635	0.55%
2002-01-07	0	9.150	9.100	9.150	8.900	9.150	1,162,857	10,446,256	8.9833	2.275	2.263	2.275	2.213	2.275	4,677,094	2.2335	2.81%
2002-01-04	0	8.900	8.900	8.950	8.850	8.900	122,000	1,082,950	8.8766	2.213	2.213	2.225	2.200	2.213	490,693	2.2070	1.14%
2002-01-03	0	8.800	8.800	8.850	8.750	8.900	60,000	530,250	8.8375	2.188	2.188	2.200	2.175	2.213	241,324	2.1973	0.57%
2002-01-02	0	8.750	8.750	8.800	8.600	8.750	15,287	132,740	8.6832	2.175	2.175	2.188	2.138	2.175	61,485	2.1589	-0.57%
2001-12-31	0	8.800	8.700	8.850	-	-	0	0	-	2.188	2.163	2.200	-	-	0	-	0.00%
2001-12-28	0	8.800	8.700	8.850	8.700	8.800	115,450	1,009,775	8.7464	2.188	2.163	2.200	2.163	2.188	464,348	2.1746	0.57%
2001-12-27	0	8.750	8.750	8.800	8.750	8.850	86,821	765,596	8.8181	2.175	2.175	2.188	2.175	2.200	349,200	2.1924	-0.57%
2001-12-24	0	8.800	8.750	8.800	8.800	8.800	9,000	79,200	8.8000	2.188	2.175	2.188	2.188	2.188	36,199	2.1879	0.00%
2001-12-21	0	8.800	8.700	8.800	8.600	8.800	266,000	2,309,800	8.6835	2.188	2.163	2.188	2.138	2.188	1,069,871	2.1590	-0.56%
2001-12-20	0	8.850	8.850	8.900	8.850	8.900	55,000	487,000	8.8545	2.200	2.200	2.213	2.200	2.213	221,214	2.2015	-1.12%
2001-12-19	0	8.950	8.850	8.950	8.850	9.000	130,191	1,161,960	8.9250	2.225	2.200	2.225	2.200	2.238	523,638	2.2190	1.70%
2001-12-18	0	8.800	8.800	8.850	8.800	9.000	390,000	3,464,800	8.8841	2.188	2.188	2.200	2.188	2.238	1,568,608	2.2088	-1.12%
2001-12-17	0	8.900	8.950	9.000	8.700	8.950	666,000	5,876,550	8.8236	2.213	2.225	2.238	2.163	2.225	2,678,700	2.1938	1.14%
2001-12-14	0	8.800	8.750	8.800	8.600	8.850	546,000	4,770,450	8.7371	2.188	2.175	2.188	2.138	2.200	2,196,051	2.1723	-2.22%
2001-12-13	0	9.000	8.900	9.000	8.700	9.100	585,138	5,185,314	8.8617	2.238	2.213	2.238	2.163	2.263	2,353,467	2.2033	-1.64%
2001-12-12	0	9.150	9.150	9.200	9.050	9.200	192,000	1,758,800	9.1604	2.275	2.275	2.287	2.250	2.287	772,238	2.2775	-0.54%
2001-12-11	0	9.200	9.150	9.200	9.050	9.300	1,013,000	9,357,850	9.2378	2.287	2.275	2.287	2.250	2.312	4,074,359	2.2968	-1.08%
2001-12-10	0	9.300	9.250	9.300	8.950	9.300	970,000	8,905,450	9.1809	2.312	2.300	2.312	2.225	2.312	3,901,410	2.2826	4.49%
2001-12-07	0	8.900	8.900	8.950	8.850	9.100	1,070,000	9,625,850	8.9961	2.213	2.213	2.225	2.200	2.263	4,303,617	2.2367	-0.56%
2001-12-06	0	8.950	8.900	9.000	8.900	9.100	1,642,730	14,751,988	8.9802	2.225	2.213	2.238	2.213	2.263	6,607,178	2.2327	2.29%
2001-12-05	0	8.750	8.700	8.750	8.300	8.750	1,317,919	11,246,778	8.5337	2.175	2.163	2.175	2.064	2.175	5,300,765	2.1217	5.42%
2001-12-04	0	8.300	8.250	8.350	8.200	8.350	904,000	7,482,950	8.2776	2.064	2.051	2.076	2.039	2.076	3,635,953	2.0580	-0.60%
2001-12-03	0	8.350	8.300	8.400	8.250	8.400	190,087	1,575,446	8.2880	2.076	2.064	2.088	2.051	2.088	764,544	2.0606	0.00%
2001-11-30	0	8.350	8.250	8.350	8.150	8.350	423,210	3,500,230	8.2707	2.076	2.051	2.076	2.026	2.076	1,702,181	2.0563	3.73%
2001-11-29	0	8.050	8.050	8.100	7.900	8.100	651,000	5,223,000	8.0230	2.001	2.001	2.014	1.964	2.014	2,618,369	1.9948	-0.62%
2001-11-28	0	8.100	8.100	8.150	8.100	8.400	464,000	3,825,550	8.2447	2.014	2.014	2.026	2.014	2.088	1,866,241	2.0499	-4.14%
2001-11-27	0	8.450	8.450	8.500	8.450	8.600	328,000	2,790,650	8.5081	2.101	2.101	2.113	2.101	2.138	1,319,240	2.1153	-1.74%
2001-11-26	0	8.600	8.550	8.600	8.550	8.700	409,431	3,524,620	8.6086	2.138	2.126	2.138	2.126	2.163	1,646,761	2.1403	0.58%
2001-11-23	0	8.550	8.500	8.550	8.450	8.550	1,234,000	10,501,200	8.5099	2.126	2.113	2.126	2.101	2.126	4,963,237	2.1158	0.59%
2001-11-22	0	8.500	8.450	8.550	8.500	8.600	1,128,000	9,635,636	8.5422	2.113	2.101	2.126	2.113	2.138	4,536,897	2.1238	-1.73%
2001-11-21	0	8.650	8.600	8.700	8.600	8.800	1,537,329	13,478,613	8.7676	2.151	2.138	2.163	2.138	2.188	6,183,248	2.1799	-1.14%
2001-11-20	0	8.750	8.700	8.750	8.750	9.050	350,016	3,101,591	8.8613	2.175	2.163	2.175	2.175	2.250	1,407,789	2.2032	-2.23%
2001-11-19	0	8.950	8.900	8.950	8.850	9.000	797,000	7,080,360	8.8838	2.225	2.213	2.225	2.200	2.238	3,205,591	2.2088	2.29%
2001-11-16	0	8.750	8.700	8.750	8.550	8.750	1,380,000	11,978,450	8.6800	2.175	2.163	2.175	2.126	2.175	5,550,459	2.1581	1.74%
2001-11-15	0	8.600	8.550	8.650	8.450	8.650	1,517,115	12,965,660	8.5463	2.138	2.126	2.151	2.101	2.151	6,101,945	2.1248	-0.58%
2001-11-14	0	8.650	8.650	8.700	8.600	8.650	534,000	4,607,750	8.6287	2.151	2.151	2.163	2.138	2.151	2,147,786	2.1453	1.17%
2001-11-13	0	8.550	8.550	8.600	8.500	8.550	503,000	4,314,050	8.5766	2.126	2.126	2.138	2.113	2.126	2,023,102	2.1324	-1.16%
2001-11-12	0	8.650	8.600	8.650	8.650	8.700	64,000	553,850	8.6539	2.151	2.138	2.151	2.151	2.163	257,413	2.1516	-0.57%
2001-11-09	0	8.700	8.750	8.800	8.500	8.850	417,000	3,646,100	8.7436	2.163	2.175	2.188	2.113	2.200	1,677,204	2.1739	2.35%
2001-11-08	0	8.500	8.500	8.600	8.500	8.650	986,182	8,474,638	8.5934	2.113	2.113	2.138	2.113	2.151	3,966,495	2.1366	-1.16%
2001-11-07	0	8.600	8.600	8.650	8.600	8.600	272,064	2,339,741	8.6000	2.138	2.138	2.151	2.138	2.138	1,094,261	2.1382	0.00%
2001-11-06	0	8.600	8.600	8.800	8.600	8.600	3,000	25,800	8.6000	2.138	2.138	2.188	2.138	2.138	12,066	2.1382	-2.27%
2001-11-05	0	8.800	8.800	-	8.350	8.800	1,164,000	10,015,450	8.6043	2.188	2.188	-	2.076	2.188	4,681,692	2.1393	2.92%
2001-11-02	0	8.550	8.550	9.000	8.550	8.950	142,000	1,237,600	8.7155	2.126	2.126	2.238	2.126	2.225	571,134	2.1669	-5.00%
2001-11-01	0	9.000	9.000	9.050	9.000	9.000	265,000	2,385,000	9.0000	2.238	2.238	2.250	2.238	2.238	1,065,849	2.2377	-0.55%
2001-10-31	0	9.050	9.050	9.100	9.000	9.050	423,000	3,816,650	9.0228	2.250	2.250	2.263	2.238	2.250	1,701,336	2.2433	0.56%
2001-10-30	0	9.000	9.000	9.100	8.900	9.000	36,000	322,000	8.9444	2.238	2.238	2.263	2.213	2.238	144,795	2.2238	-0.55%
2001-10-29	0	9.050	9.050	9.300	8.900	9.100	90,000	809,500	8.9944	2.250	2.250	2.312	2.213	2.263	361,986	2.2363	-2.69%
2001-10-26	0	9.300	9.100	9.400	9.000	9.300	401,000	3,642,199	9.0828	2.312	2.263	2.337	2.238	2.312	1,612,851	2.2582	3.91%
2001-10-24	0	8.950	8.950	9.000	8.900	8.950	252,248	2,253,170	8.9324	2.225	2.225	2.238	2.213	2.225	1,014,560	2.2208	0.56%
2001-10-23	0	8.900	8.850	8.950	8.700	8.900	385,000	3,406,600	8.8483	2.213	2.200	2.225	2.163	2.213	1,548,498	2.1999	4.09%
2001-10-22	0	8.550	8.550	8.600	8.400	8.550	223,000	1,897,250	8.5078	2.126	2.126	2.138	2.088	2.126	896,922	2.1153	0.59%
2001-10-19	0	8.500	8.450	8.550	8.500	8.500	123,000	1,042,351	8.4744	2.113	2.101	2.126	2.113	2.113	494,715	2.1070	1.19%
2001-10-18	0	8.400	8.400	8.450	8.400	8.700	163,000	1,382,600	8.4822	2.088	2.088	2.101	2.088	2.163	655,598	2.1089	-4.00%
2001-10-17	0	8.750	8.700	8.750	8.600	8.750	284,323	2,464,400	8.6676	2.175	2.163	2.175	2.138	2.175	1,143,568	2.1550	1.74%
2001-10-16	0	8.600	8.550	8.650	8.400	8.700	573,037	4,907,761	8.5645	2.138	2.126	2.151	2.088	2.163	2,304,796	2.1294	1.18%
2001-10-15	0	8.500	8.450	8.500	8.400	8.600	183,000	1,552,150	8.4817	2.113	2.101	2.113	2.088	2.138	736,039	2.1088	1.80%
2001-10-12	0	8.350	8.350	8.550	8.300	8.600	666,000	5,596,450	8.4031	2.076	2.076	2.126	2.064	2.138	2,678,700	2.0892	-2.91%
2001-10-11	0	8.600	8.600	8.650	8.600	8.800	222,800	1,922,070	8.6269	2.138	2.138	2.151	2.138	2.188	896,118	2.1449	-0.58%
2001-10-10	0	8.650	8.600	8.700	8.600	8.750	410,803	3,550,097	8.6418	2.151	2.138	2.163	2.138	2.175	1,652,279	2.1486	-0.57%
2001-10-09	0	8.700	8.650	8.700	8.600	8.700	62,000	535,500	8.6371	2.163	2.151	2.163	2.138	2.163	249,368	2.1474	3.57%
2001-10-08	0	8.400	8.400	8.450	8.200	8.400	35,161	293,630	8.3510	2.088	2.088	2.101	2.039	2.088	141,420	2.0763	-1.52%
2001-10-05	0	8.600	8.500	8.650	8.600	8.600	116,235	999,234	8.5967	2.121	2.096	2.133	2.121	2.121	471,342	2.1200	0.00%
2001-10-04	0	8.600	8.550	8.600	8.300	8.650	231,000	1,973,550	8.5435	2.121	2.108	2.121	2.047	2.133	936,723	2.1069	4.88%
2001-10-03	0	8.200	8.200	8.250	8.150	8.250	215,000	1,760,850	8.1900	2.022	2.022	2.034	2.010	2.034	871,842	2.0197	1.86%
2001-09-28	0	8.050	8.100	8.200	8.000	8.150	160,345	1,295,441	8.0791	1.985	1.997	2.022	1.973	2.010	650,212	1.9923	0.00%
2001-09-27	0	8.050	7.900	8.050	7.750	8.050	308,000	2,425,600	7.8753	1.985	1.948	1.985	1.911	1.985	1,248,964	1.9421	2.55%
2001-09-26	0	7.850	7.850	7.900	7.850	7.900	87,198	685,075	7.8565	1.936	1.936	1.948	1.936	1.948	353,595	1.9375	-0.63%
2001-09-25	0	7.900	7.850	7.900	7.750	7.900	137,000	1,079,400	7.8788	1.948	1.936	1.948	1.911	1.948	555,546	1.9430	1.28%
2001-09-24	0	7.800	7.750	7.800	7.800	7.950	722,000	5,650,000	7.8255	1.924	1.911	1.924	1.924	1.961	2,927,766	1.9298	0.00%
2001-09-21	0	7.800	7.750	7.800	7.650	7.850	1,366,318	10,569,469	7.7357	1.924	1.911	1.924	1.887	1.936	5,540,526	1.9077	-3.11%
2001-09-20	0	8.050	8.050	8.100	8.000	8.100	57,000	458,800	8.0491	1.985	1.985	1.997	1.973	1.997	231,139	1.9849	-2.42%
2001-09-19	0	8.250	8.200	8.250	8.100	8.350	525,974	4,311,645	8.1974	2.034	2.022	2.034	1.997	2.059	2,132,866	2.0215	-1.20%
2001-09-18	0	8.350	8.350	8.400	8.250	8.400	910,000	7,561,750	8.3096	2.059	2.059	2.071	2.034	2.071	3,690,121	2.0492	1.21%
2001-09-17	0	8.250	8.200	8.250	8.100	8.250	1,214,167	9,920,188	8.1704	2.034	2.022	2.034	1.997	2.034	4,923,542	2.0148	-2.94%
2001-09-14	0	8.500	8.450	-	8.400	8.600	550,059	4,647,304	8.4487	2.096	2.084	-	2.071	2.121	2,230,532	2.0835	-3.41%
2001-09-13	0	8.800	8.800	8.900	8.300	8.800	338,000	2,872,700	8.4991	2.170	2.170	2.195	2.047	2.170	1,370,616	2.0959	6.67%
2001-09-12	0	8.250	8.250	8.300	7.900	8.400	1,061,000	8,764,400	8.2605	2.034	2.034	2.047	1.948	2.071	4,302,438	2.0371	-7.82%
2001-09-11	0	8.950	8.900	9.000	8.750	9.600	927,000	8,377,450	9.0372	2.207	2.195	2.219	2.158	2.367	3,759,058	2.2286	-6.28%
2001-09-10	0	9.550	9.450	9.500	9.450	9.600	508,098	4,843,685	9.5330	2.355	2.330	2.343	2.330	2.367	2,060,377	2.3509	-0.52%
2001-09-07	0	9.600	9.550	9.600	9.500	9.700	266,566	2,560,347	9.6049	2.367	2.355	2.367	2.343	2.392	1,080,946	2.3686	-1.03%
2001-09-06	0	9.700	9.700	9.850	9.600	10.00	178,000	1,728,350	9.7098	2.392	2.392	2.429	2.367	2.466	721,804	2.3945	-3.48%
2001-09-05	0	10.05	9.900	10.05	9.750	10.10	426,000	4,250,550	9.9778	2.478	2.441	2.478	2.404	2.491	1,727,463	2.4606	3.08%
2001-09-04	0	9.750	9.700	9.750	9.600	9.750	38,000	368,550	9.6987	2.404	2.392	2.404	2.367	2.404	154,093	2.3917	2.63%
2001-09-03	0	9.500	9.500	9.600	9.500	9.600	107,198	1,026,711	9.5777	2.343	2.343	2.367	2.343	2.367	434,696	2.3619	-1.55%
2001-08-31	0	9.650	9.650	9.700	9.650	9.750	144,000	1,395,850	9.6934	2.380	2.380	2.392	2.380	2.404	583,931	2.3904	-1.03%
2001-08-30	0	9.750	9.700	9.850	9.700	9.850	385,000	3,744,600	9.7262	2.404	2.392	2.429	2.392	2.429	1,561,205	2.3985	-2.01%
2001-08-29	0	9.950	9.850	9.950	9.850	9.950	64,000	630,900	9.8578	2.454	2.429	2.454	2.429	2.454	259,525	2.4310	0.51%
2001-08-28	0	9.900	9.900	10.00	9.900	10.05	75,000	744,400	9.9253	2.441	2.441	2.466	2.441	2.478	304,131	2.4476	-2.94%
2001-08-27	0	10.20	10.00	10.25	9.750	10.20	201,000	2,027,050	10.085	2.515	2.466	2.528	2.404	2.515	815,071	2.4870	4.62%
2001-08-24	0	9.750	9.700	9.800	9.650	9.750	160,000	1,548,750	9.6797	2.404	2.392	2.417	2.380	2.404	648,813	2.3871	0.52%
2001-08-23	0	9.700	9.650	9.700	9.650	9.750	67,000	648,300	9.6761	2.392	2.380	2.392	2.380	2.404	271,690	2.3862	0.52%
2001-08-22	0	9.650	9.600	9.700	9.600	9.650	529,000	5,099,200	9.6393	2.380	2.367	2.392	2.367	2.380	2,145,136	2.3771	-0.52%
2001-08-21	0	9.700	9.700	9.750	9.650	9.750	412,267	3,998,923	9.6998	2.392	2.392	2.404	2.380	2.404	1,671,775	2.3920	0.00%
2001-08-20	0	9.700	9.700	9.800	9.650	9.800	48,000	465,400	9.6958	2.392	2.392	2.417	2.380	2.417	194,644	2.3910	-1.52%
2001-08-17	0	9.850	9.850	9.900	9.850	9.900	372,019	3,664,533	9.8504	2.429	2.429	2.441	2.429	2.441	1,508,566	2.4291	-0.51%
2001-08-16	0	9.900	9.900	9.950	9.850	9.950	72,000	712,550	9.8965	2.441	2.441	2.454	2.429	2.454	291,966	2.4405	0.00%
2001-08-15	0	9.900	9.900	9.950	9.850	9.950	37,000	366,200	9.8973	2.441	2.441	2.454	2.429	2.454	150,038	2.4407	0.51%
2001-08-14	0	9.850	9.850	9.900	9.700	9.900	326,000	3,194,950	9.8005	2.429	2.429	2.441	2.392	2.441	1,321,955	2.4168	2.07%
2001-08-13	0	9.650	9.650	9.700	9.600	9.900	592,000	5,780,125	9.7637	2.380	2.380	2.392	2.367	2.441	2,400,606	2.4078	-3.02%
2001-08-10	0	9.950	9.900	9.950	9.900	10.00	352,265	3,506,297	9.9536	2.454	2.441	2.454	2.441	2.466	1,428,462	2.4546	-0.50%
2001-08-09	0	10.00	9.950	10.00	9.800	10.10	1,047,000	10,428,900	9.9607	2.466	2.454	2.466	2.417	2.491	4,245,667	2.4564	-0.99%
2001-08-08	0	10.10	10.10	10.15	10.10	10.20	574,000	5,804,050	10.112	2.491	2.491	2.503	2.491	2.515	2,327,615	2.4936	0.00%
2001-08-07	0	10.10	10.05	10.10	10.05	10.30	885,000	8,935,200	10.096	2.491	2.478	2.491	2.478	2.540	3,588,744	2.4898	0.00%
2001-08-06	0	10.10	10.10	10.15	10.10	10.20	152,003	1,537,780	10.117	2.491	2.491	2.503	2.491	2.515	616,384	2.4948	-0.98%
2001-08-03	0	10.20	10.20	10.30	10.15	10.40	858,000	8,858,815	10.325	2.515	2.515	2.540	2.503	2.565	3,479,257	2.5462	-1.92%
2001-08-02	0	10.40	10.40	10.45	10.25	10.50	850,721	8,861,530	10.416	2.565	2.565	2.577	2.528	2.589	3,449,740	2.5688	1.46%
2001-08-01	0	10.25	10.20	10.30	10.20	10.35	923,680	9,435,900	10.216	2.528	2.515	2.540	2.515	2.552	3,745,595	2.5192	1.49%
2001-07-31	0	10.10	10.05	10.10	10.00	10.15	1,534,689	15,425,149	10.051	2.491	2.478	2.491	2.466	2.503	6,223,284	2.4786	1.00%
2001-07-30	0	10.00	9.950	10.05	9.950	10.15	998,000	10,046,450	10.067	2.466	2.454	2.478	2.454	2.503	4,046,968	2.4825	-0.99%
2001-07-27	0	10.10	10.05	10.10	10.00	10.30	2,033,305	20,724,376	10.192	2.491	2.478	2.491	2.466	2.540	8,245,211	2.5135	-0.98%
2001-07-26	0	10.20	10.20	10.25	10.20	10.40	1,384,200	14,196,735	10.256	2.515	2.515	2.528	2.515	2.565	5,613,039	2.5292	-2.39%
2001-07-24	0	10.45	10.45	10.50	10.45	10.50	268,000	2,811,800	10.492	2.577	2.577	2.589	2.577	2.589	1,086,761	2.5873	-0.48%
2001-07-23	0	10.50	10.45	10.55	10.45	10.50	300,000	3,148,165	10.494	2.589	2.577	2.602	2.577	2.589	1,216,523	2.5878	0.00%
2001-07-20	0	10.50	10.50	10.55	10.40	10.55	143,000	1,497,400	10.471	2.589	2.589	2.602	2.565	2.602	579,876	2.5823	1.45%
2001-07-19	0	10.35	10.35	10.40	10.30	10.50	335,000	3,483,850	10.400	2.552	2.552	2.565	2.540	2.589	1,358,451	2.5646	-1.43%
2001-07-18	0	10.50	10.50	10.55	10.40	10.60	126,000	1,327,900	10.539	2.589	2.589	2.602	2.565	2.614	510,940	2.5989	-0.94%
2001-07-17	0	10.60	10.50	10.55	10.50	10.60	605,000	6,379,600	10.545	2.614	2.589	2.602	2.589	2.614	2,453,322	2.6004	0.00%
2001-07-16	0	10.60	10.60	10.65	10.50	10.60	500,835	5,306,001	10.594	2.614	2.614	2.626	2.589	2.614	2,030,925	2.6126	0.95%
2001-07-13	0	10.50	10.45	10.55	10.35	10.60	261,200	2,739,000	10.486	2.589	2.577	2.602	2.552	2.614	1,059,186	2.5859	0.96%
2001-07-12	0	10.40	10.35	10.45	10.30	10.45	181,023	1,873,659	10.350	2.565	2.552	2.577	2.540	2.577	734,062	2.5525	1.46%
2001-07-11	0	10.25	10.25	10.30	10.25	10.40	700,000	7,206,650	10.295	2.528	2.528	2.540	2.528	2.565	2,838,555	2.5388	-1.44%
2001-07-10	0	10.40	10.35	10.40	10.30	10.45	536,752	5,571,370	10.380	2.565	2.552	2.565	2.540	2.577	2,176,571	2.5597	-0.95%
2001-07-09	0	10.50	10.35	10.50	10.30	10.50	362,000	3,751,473	10.363	2.589	2.552	2.589	2.540	2.589	1,467,938	2.5556	0.00%
2001-07-05	0	10.50	10.50	10.55	10.50	10.60	415,002	4,375,432	10.543	2.589	2.589	2.602	2.589	2.614	1,682,866	2.6000	-0.94%
2001-07-04	0	10.60	10.60	10.65	10.40	10.65	104,281	1,098,324	10.532	2.614	2.614	2.626	2.565	2.626	422,868	2.5973	1.44%
2001-07-03	0	10.45	10.40	10.50	10.45	10.90	531,709	5,607,065	10.545	2.577	2.565	2.589	2.577	2.688	2,156,122	2.6005	-3.69%
2001-06-29	0	10.85	10.85	10.90	10.75	10.95	1,466,000	15,914,900	10.856	2.676	2.676	2.688	2.651	2.700	5,944,745	2.6771	2.36%
2001-06-28	0	10.60	10.55	10.65	10.20	10.65	1,196,000	12,471,800	10.428	2.614	2.602	2.626	2.515	2.626	4,849,874	2.5716	4.43%
2001-06-27	0	10.15	10.15	10.20	10.10	10.50	1,542,405	15,746,941	10.209	2.503	2.503	2.515	2.491	2.589	6,254,573	2.5177	-1.46%
2001-06-26	0	10.30	10.30	10.45	10.30	11.00	2,435,727	25,331,075	10.400	2.540	2.540	2.577	2.540	2.713	9,877,063	2.5646	0.98%
2001-06-22	0	10.20	10.20	10.25	10.20	10.40	1,105,740	11,323,850	10.241	2.515	2.515	2.528	2.515	2.565	4,483,862	2.5255	-0.49%
2001-06-21	0	10.25	10.25	10.30	10.15	10.30	749,165	7,661,917	10.227	2.528	2.528	2.540	2.503	2.540	3,037,923	2.5221	0.99%
2001-06-20	0	10.15	10.10	10.15	10.15	10.25	823,900	8,389,320	10.182	2.503	2.491	2.503	2.503	2.528	3,340,979	2.5110	-1.46%
2001-06-19	0	10.30	10.30	10.35	10.20	10.40	444,697	4,561,870	10.258	2.540	2.540	2.552	2.515	2.565	1,803,281	2.5298	0.98%
2001-06-18	0	10.20	10.20	10.25	10.10	10.40	840,000	8,594,750	10.232	2.515	2.515	2.528	2.491	2.565	3,406,266	2.5232	-0.49%
2001-06-15	0	10.25	10.25	10.40	10.15	10.50	2,124,300	21,860,965	10.291	2.528	2.528	2.565	2.503	2.589	8,614,203	2.5378	-1.44%
2001-06-14	0	10.40	10.35	10.40	10.35	11.10	1,226,898	12,979,204	10.579	2.565	2.552	2.565	2.552	2.737	4,975,167	2.6088	-3.70%
2001-06-13	0	10.80	10.75	10.80	10.75	11.05	1,314,822	14,303,786	10.879	2.663	2.651	2.663	2.651	2.725	5,331,706	2.6828	-1.82%
2001-06-12	0	11.00	11.00	11.05	11.00	11.10	732,421	8,083,402	11.037	2.713	2.713	2.725	2.713	2.737	2,970,024	2.7217	-0.45%
2001-06-11	0	11.05	11.05	11.10	11.00	11.20	1,263,000	14,039,200	11.116	2.725	2.725	2.737	2.713	2.762	5,121,564	2.7412	-1.34%
2001-06-08	0	11.20	11.15	11.20	11.15	11.30	803,219	8,989,855	11.192	2.762	2.750	2.762	2.750	2.787	3,257,116	2.7601	0.90%
2001-06-07	0	11.10	11.05	11.15	10.95	11.20	649,217	7,209,185	11.104	2.737	2.725	2.750	2.700	2.762	2,632,626	2.7384	-1.33%
2001-06-06	0	11.25	11.25	11.30	11.25	11.40	836,000	9,412,548	11.259	2.774	2.774	2.787	2.774	2.811	3,390,045	2.7765	0.45%
2001-06-05	0	11.20	11.15	11.20	10.80	11.20	1,101,000	12,114,470	11.003	2.762	2.750	2.762	2.663	2.762	4,464,641	2.7134	1.82%
2001-06-04	0	11.00	10.95	11.00	10.80	11.00	317,327	3,467,716	10.928	2.713	2.700	2.713	2.663	2.713	1,286,786	2.6949	0.92%
2001-06-01	0	10.90	10.80	10.90	10.70	11.20	2,458,067	26,990,924	10.981	2.688	2.663	2.688	2.639	2.762	9,967,654	2.7079	-0.91%
2001-05-31	0	11.00	11.00	11.05	11.00	11.10	611,130	6,753,054	11.050	2.713	2.713	2.725	2.713	2.737	2,478,180	2.7250	-1.79%
2001-05-30	0	11.20	11.20	11.25	11.10	11.35	971,000	10,915,000	11.241	2.762	2.762	2.774	2.737	2.799	3,937,481	2.7721	-1.32%
2001-05-29	0	11.35	11.35	11.40	11.30	11.50	418,265	4,751,342	11.360	2.799	2.799	2.811	2.787	2.836	1,696,097	2.8013	-0.44%
2001-05-28	0	11.40	11.35	11.50	11.35	11.55	491,664	5,644,253	11.480	2.811	2.799	2.836	2.799	2.848	1,993,736	2.8310	-0.87%
2001-05-25	0	11.50	11.45	11.50	11.45	11.80	1,649,000	19,115,550	11.592	2.836	2.824	2.836	2.824	2.910	6,686,824	2.8587	-0.86%
2001-05-24	0	11.60	11.60	11.65	11.10	11.65	1,975,342	22,510,764	11.396	2.861	2.861	2.873	2.737	2.873	8,010,166	2.8103	3.57%
2001-05-23	0	11.20	11.15	11.20	11.15	11.30	1,475,129	16,508,319	11.191	2.762	2.750	2.762	2.750	2.787	5,981,763	2.7598	0.00%
2001-05-22	0	11.20	11.10	11.20	11.10	11.35	2,598,400	29,126,909	11.210	2.762	2.737	2.762	2.737	2.799	10,536,715	2.7643	-0.44%
2001-05-21	0	11.25	11.20	11.25	11.10	11.35	1,192,118	13,327,460	11.180	2.774	2.762	2.774	2.737	2.799	4,834,132	2.7570	0.00%
2001-05-18	0	11.25	11.20	11.25	11.00	11.25	1,598,163	17,791,040	11.132	2.774	2.762	2.774	2.713	2.774	6,480,676	2.7452	1.35%
2001-05-17	0	11.10	11.10	11.15	11.00	11.40	1,026,000	11,407,150	11.118	2.737	2.737	2.750	2.713	2.811	4,160,510	2.7418	1.37%
2001-05-16	0	10.95	10.90	10.95	10.85	11.15	1,126,000	12,366,200	10.982	2.700	2.688	2.700	2.676	2.750	4,566,018	2.7083	0.00%
2001-05-15	0	10.95	10.95	11.10	10.95	11.25	602,000	6,690,950	11.115	2.700	2.700	2.737	2.700	2.774	2,441,157	2.7409	-1.79%
2001-05-14	0	11.15	11.10	11.15	10.90	11.40	749,275	8,354,554	11.150	2.750	2.737	2.750	2.688	2.811	3,038,369	2.7497	-2.19%
2001-05-11	0	11.40	11.35	11.40	11.10	11.65	4,906,000	56,119,900	11.439	2.811	2.799	2.811	2.737	2.873	19,894,214	2.8209	5.56%
2001-05-10	0	10.80	10.75	10.80	10.30	10.80	2,006,339	21,344,476	10.639	2.663	2.651	2.663	2.540	2.663	8,135,862	2.6235	4.85%
2001-05-09	0	10.30	10.30	10.35	10.10	10.45	849,016	8,756,160	10.313	2.540	2.540	2.552	2.491	2.577	3,442,826	2.5433	0.49%
2001-05-08	0	10.25	10.25	10.35	10.25	10.60	682,000	7,061,850	10.355	2.528	2.528	2.552	2.528	2.614	2,765,563	2.5535	-3.30%
2001-05-07	0	10.60	10.55	10.60	10.25	10.65	349,000	3,693,300	10.583	2.614	2.602	2.614	2.528	2.626	1,415,222	2.6097	0.47%
2001-05-04	0	10.55	10.45	10.60	10.50	10.65	708,000	7,513,800	10.613	2.602	2.577	2.614	2.589	2.626	2,870,995	2.6171	-1.86%
2001-05-03	0	10.75	10.75	10.80	10.75	10.90	765,400	8,268,550	10.803	2.651	2.651	2.663	2.651	2.688	3,103,757	2.6640	-1.38%
2001-05-02	0	10.90	10.85	10.95	10.75	11.10	1,387,538	15,191,610	10.949	2.688	2.676	2.700	2.651	2.737	5,626,575	2.7000	-1.80%
2001-04-27	0	11.10	11.05	11.15	10.85	11.40	1,280,000	14,154,390	11.058	2.737	2.725	2.750	2.676	2.811	5,190,500	2.7270	-3.48%
2001-04-26	0	11.50	11.45	11.50	11.45	11.75	385,032	4,462,318	11.589	2.836	2.824	2.836	2.824	2.898	1,561,335	2.8580	0.88%
2001-04-25	0	11.60	11.60	11.70	11.60	11.65	910,000	10,571,050	11.617	2.811	2.811	2.836	2.811	2.823	3,754,860	2.8153	-0.85%
2001-04-24	0	11.70	11.70	11.80	11.50	11.70	797,000	9,182,750	11.522	2.836	2.836	2.860	2.787	2.836	3,288,597	2.7923	1.74%
2001-04-23	0	11.50	11.45	11.55	11.30	11.70	1,723,100	19,916,010	11.558	2.787	2.775	2.799	2.739	2.836	7,109,890	2.8012	-0.86%
2001-04-20	0	11.60	11.50	11.60	11.30	11.95	1,823,000	21,164,450	11.610	2.811	2.787	2.811	2.739	2.896	7,522,099	2.8136	-0.85%
2001-04-19	0	11.70	11.65	11.70	11.65	12.10	1,512,058	17,792,459	11.767	2.836	2.823	2.836	2.823	2.932	6,239,084	2.8518	1.30%
2001-04-18	0	11.55	11.50	11.55	11.30	12.20	1,298,000	15,048,550	11.594	2.799	2.787	2.799	2.739	2.957	5,355,833	2.8097	-4.55%
2001-04-17	0	12.10	12.05	12.10	12.05	12.35	262,000	3,179,700	12.136	2.932	2.920	2.932	2.920	2.993	1,081,070	2.9413	-2.81%
2001-04-12	0	12.45	12.35	12.50	12.30	12.70	371,130	4,606,769	12.413	3.017	2.993	3.029	2.981	3.078	1,531,364	3.0083	-1.58%
2001-04-11	0	12.65	12.70	12.80	12.40	12.65	986,901	12,122,252	12.283	3.066	3.078	3.102	3.005	3.066	4,072,171	2.9769	3.69%
2001-04-10	0	12.20	12.00	12.30	12.20	12.30	273,083	3,348,953	12.263	2.957	2.908	2.981	2.957	2.981	1,126,801	2.9721	0.00%
2001-04-09	0	12.20	12.20	12.25	12.05	12.20	146,796	1,779,152	12.120	2.957	2.957	2.969	2.920	2.957	605,713	2.9373	-0.81%
2001-04-06	0	12.30	12.10	12.30	12.10	12.55	975,016	11,903,395	12.208	2.981	2.932	2.981	2.932	3.042	4,023,130	2.9587	3.36%
2001-04-04	0	11.90	11.90	12.20	11.80	12.00	318,000	3,785,500	11.904	2.884	2.884	2.957	2.860	2.908	1,312,138	2.8850	-2.06%
2001-04-03	0	12.15	12.10	12.30	12.00	12.25	428,662	5,201,412	12.134	2.945	2.932	2.981	2.908	2.969	1,768,754	2.9407	0.00%
2001-04-02	0	12.15	12.05	12.30	11.85	12.25	106,660	1,292,522	12.118	2.945	2.920	2.981	2.872	2.969	440,103	2.9369	0.41%
2001-03-30	0	12.10	12.10	12.20	12.00	12.50	458,788	5,598,611	12.203	2.932	2.932	2.957	2.908	3.029	1,893,060	2.9574	0.41%
2001-03-29	0	12.05	12.00	12.10	12.00	12.25	451,900	5,452,350	12.065	2.920	2.908	2.932	2.908	2.969	1,864,639	2.9241	-3.21%
2001-03-28	0	12.45	12.45	12.60	12.45	12.70	461,000	5,797,450	12.576	3.017	3.017	3.054	3.017	3.078	1,902,187	3.0478	-1.19%
2001-03-27	0	12.60	12.30	12.60	12.45	12.75	524,000	6,597,450	12.591	3.054	2.981	3.054	3.017	3.090	2,162,139	3.0514	-0.40%
2001-03-26	0	12.65	12.60	12.65	12.55	12.80	933,000	11,640,000	12.476	3.066	3.054	3.066	3.042	3.102	3,849,763	3.0236	0.40%
2001-03-23	0	12.60	12.50	12.60	12.45	12.65	733,000	9,164,850	12.503	3.054	3.029	3.054	3.017	3.066	3,024,519	3.0302	1.61%
2001-03-22	0	12.40	12.30	12.40	12.00	13.05	1,322,000	16,361,250	12.376	3.005	2.981	3.005	2.908	3.163	5,454,863	2.9994	-6.06%
2001-03-21	0	13.20	13.20	13.25	13.10	13.60	1,136,000	15,186,580	13.368	3.199	3.199	3.211	3.175	3.296	4,687,386	3.2399	-4.35%
2001-03-20	0	13.80	13.70	13.75	13.65	14.00	358,000	4,982,725	13.918	3.344	3.320	3.332	3.308	3.393	1,477,187	3.3731	-2.82%
2001-03-19	0	14.20	14.00	14.20	13.65	14.30	320,000	4,411,230	13.785	3.441	3.393	3.441	3.308	3.466	1,320,390	3.3409	2.90%
2001-03-16	0	13.80	13.70	13.80	13.15	13.85	309,000	4,181,250	13.532	3.344	3.320	3.344	3.187	3.357	1,275,002	3.2794	4.94%
2001-03-15	0	13.15	13.15	13.65	13.00	13.25	685,228	9,009,061	13.148	3.187	3.187	3.308	3.151	3.211	2,827,401	3.1863	-0.38%
2001-03-14	0	13.20	13.10	13.25	13.00	13.35	1,519,533	19,779,727	13.017	3.199	3.175	3.211	3.151	3.235	6,269,927	3.1547	1.54%
2001-03-13	0	13.00	13.00	13.05	12.75	13.20	506,000	6,522,000	12.889	3.151	3.151	3.163	3.090	3.199	2,087,867	3.1238	-0.38%
2001-03-12	0	13.05	13.00	13.10	13.00	14.50	1,182,000	16,109,950	13.629	3.163	3.151	3.175	3.151	3.514	4,877,192	3.3031	-12.42%
2001-03-09	0	14.90	14.90	14.95	14.80	15.30	105,085	1,568,650	14.927	3.611	3.611	3.623	3.587	3.708	433,604	3.6177	-2.61%
2001-03-08	0	15.30	15.30	15.50	15.30	15.30	202,080	3,131,816	15.498	3.708	3.708	3.756	3.708	3.708	833,827	3.7560	-1.29%
2001-03-07	0	15.50	15.30	15.50	15.50	15.55	31,345	486,229	15.512	3.756	3.708	3.756	3.756	3.769	129,336	3.7594	-1.27%
2001-03-06	0	15.70	15.60	15.70	15.70	15.75	159,791	2,512,131	15.721	3.805	3.781	3.805	3.805	3.817	659,333	3.8101	2.28%
2001-03-05	0	15.35	15.30	15.40	15.30	15.80	236,000	3,657,548	15.498	3.720	3.708	3.732	3.708	3.829	973,788	3.7560	0.33%
2001-03-02	0	15.30	15.25	15.30	15.30	15.45	128,743	1,980,344	15.382	3.708	3.696	3.708	3.708	3.744	531,222	3.7279	-0.97%
2001-03-01	0	15.45	15.45	15.50	15.40	16.00	763,947	11,971,392	15.670	3.744	3.744	3.756	3.732	3.878	3,152,213	3.7978	-3.44%
2001-02-28	0	16.00	15.80	16.00	15.80	16.35	378,064	6,139,713	16.240	3.878	3.829	3.878	3.829	3.962	1,559,975	3.9358	-3.61%
2001-02-27	0	16.60	16.30	16.60	16.00	16.60	796,919	13,133,667	16.481	4.023	3.950	4.023	3.878	4.023	3,288,263	3.9941	0.61%
2001-02-26	0	16.50	16.50	16.60	16.15	16.55	381,014	6,256,090	16.420	3.999	3.999	4.023	3.914	4.011	1,572,148	3.9793	2.17%
2001-02-23	0	16.15	16.10	16.20	15.90	16.30	70,000	1,123,950	16.056	3.914	3.902	3.926	3.853	3.950	288,835	3.8913	1.57%
2001-02-22	0	15.90	15.90	16.00	15.80	15.90	280,041	4,492,408	16.042	3.853	3.853	3.878	3.829	3.853	1,155,511	3.8878	-0.63%
2001-02-21	0	16.00	15.95	16.00	16.00	16.30	594,925	9,606,692	16.148	3.878	3.866	3.878	3.878	3.950	2,454,791	3.9134	-2.44%
2001-02-20	0	16.40	16.30	16.40	16.25	16.40	903,145	14,656,860	16.229	3.975	3.950	3.975	3.938	3.975	3,726,575	3.9331	1.23%
2001-02-19	0	16.20	16.15	16.20	16.00	16.20	25,549	411,179	16.094	3.926	3.914	3.926	3.878	3.926	105,421	3.9004	0.00%
2001-02-16	0	16.20	16.00	16.20	16.05	16.20	330,041	5,349,098	16.207	3.926	3.878	3.926	3.890	3.926	1,361,822	3.9279	0.93%
2001-02-15	0	16.05	16.00	16.05	16.00	16.05	20,076	321,566	16.017	3.890	3.878	3.890	3.878	3.890	82,838	3.8819	-0.31%
2001-02-14	0	16.10	16.10	16.20	16.00	16.20	132,032	2,128,262	16.119	3.902	3.902	3.926	3.878	3.926	544,793	3.9066	0.00%
2001-02-13	0	16.10	16.05	16.15	16.00	16.10	62,000	995,600	16.058	3.902	3.890	3.914	3.878	3.902	255,826	3.8917	0.63%
2001-02-12	0	16.00	16.00	16.10	16.00	16.05	27,000	432,200	16.007	3.878	3.878	3.902	3.878	3.890	111,408	3.8794	-0.93%
2001-02-09	0	16.15	15.85	16.15	15.95	16.15	70,000	1,127,000	16.100	3.914	3.841	3.914	3.866	3.914	288,835	3.9019	0.31%
2001-02-08	0	16.10	15.85	16.10	16.00	16.20	1,009,194	16,373,410	16.224	3.902	3.841	3.902	3.878	3.926	4,164,156	3.9320	-0.92%
2001-02-07	0	16.25	16.15	16.25	15.75	16.40	671,716	10,835,757	16.131	3.938	3.914	3.938	3.817	3.975	2,771,648	3.9095	3.50%
2001-02-06	0	15.70	15.60	15.70	15.55	15.70	480,000	7,447,135	15.515	3.805	3.781	3.805	3.769	3.805	1,980,586	3.7601	1.29%
2001-02-05	0	15.50	15.50	15.55	15.50	15.60	511,050	7,927,745	15.513	3.756	3.756	3.769	3.756	3.781	2,108,705	3.7595	-1.27%
2001-02-02	0	15.70	15.70	15.75	15.60	15.80	636,834	9,948,647	15.622	3.805	3.805	3.817	3.781	3.829	2,627,717	3.7860	1.29%
2001-02-01	0	15.50	15.50	15.60	15.50	15.75	849,571	13,209,421	15.548	3.756	3.756	3.781	3.756	3.817	3,505,517	3.7682	-0.64%
2001-01-31	0	15.60	15.60	15.65	15.40	16.45	1,696,000	26,449,542	15.595	3.781	3.781	3.793	3.732	3.987	6,998,069	3.7795	-5.74%
2001-01-30	0	16.55	16.45	16.60	16.30	16.65	1,212,682	19,963,484	16.462	4.011	3.987	4.023	3.950	4.035	5,003,793	3.9897	-0.60%
2001-01-29	0	16.65	16.40	16.60	16.00	16.65	362,151	5,890,947	16.267	4.035	3.975	4.023	3.878	4.035	1,494,315	3.9422	4.06%
2001-01-23	0	16.00	15.85	16.00	15.80	16.00	42,000	668,420	15.915	3.878	3.841	3.878	3.829	3.878	173,301	3.8570	0.00%
2001-01-22	0	16.00	16.00	16.10	15.65	16.10	489,273	7,800,404	15.943	3.878	3.878	3.902	3.793	3.902	2,018,848	3.8638	2.24%
2001-01-19	0	15.65	15.65	15.75	15.40	15.80	456,638	7,100,475	15.549	3.793	3.793	3.817	3.732	3.829	1,884,189	3.7685	1.29%
2001-01-18	0	15.45	15.45	15.50	15.30	15.50	248,800	3,819,770	15.353	3.744	3.744	3.756	3.708	3.756	1,026,604	3.7208	0.98%
2001-01-17	0	15.30	15.30	15.40	15.15	15.40	273,723	4,178,248	15.265	3.708	3.708	3.732	3.672	3.732	1,129,441	3.6994	0.66%
2001-01-16	0	15.20	15.20	15.30	15.10	15.45	65,470	999,303	15.264	3.684	3.684	3.708	3.660	3.744	270,144	3.6992	-1.62%
2001-01-15	0	15.45	15.35	15.50	14.95	15.60	427,990	6,574,891	15.362	3.744	3.720	3.756	3.623	3.781	1,765,981	3.7231	3.34%
2001-01-12	0	14.95	14.75	14.95	14.40	14.95	779,027	11,358,386	14.580	3.623	3.575	3.623	3.490	3.623	3,214,437	3.5336	2.75%
2001-01-11	0	14.55	14.50	14.55	14.30	14.65	551,000	7,972,448	14.469	3.526	3.514	3.526	3.466	3.550	2,273,547	3.5066	1.04%
2001-01-10	0	14.40	14.35	14.40	14.05	14.80	1,678,992	24,308,277	14.478	3.490	3.478	3.490	3.405	3.587	6,927,890	3.5088	-4.32%
2001-01-09	0	15.05	15.00	15.05	15.00	15.90	509,333	7,758,170	15.232	3.647	3.635	3.647	3.635	3.853	2,101,620	3.6915	-4.75%
2001-01-08	0	15.80	15.80	15.85	15.10	15.90	967,501	15,073,676	15.580	3.829	3.829	3.841	3.660	3.853	3,992,122	3.7759	1.28%
2001-01-05	0	15.60	15.50	15.55	14.10	15.90	3,017,885	46,836,474	15.520	3.781	3.756	3.769	3.417	3.853	12,452,457	3.7612	11.83%
2001-01-04	0	13.95	13.85	14.00	13.65	14.05	925,852	12,874,169	13.905	3.381	3.357	3.393	3.308	3.405	3,820,269	3.3700	4.89%
2001-01-03	0	13.30	13.20	13.30	13.30	13.60	150,863	2,034,469	13.486	3.223	3.199	3.223	3.223	3.296	622,494	3.2683	-2.92%
2001-01-02	0	13.70	13.60	13.70	13.30	13.80	318,182	4,254,159	13.370	3.320	3.296	3.320	3.223	3.344	1,312,889	3.2403	3.40%
2000-12-29	0	13.25	13.25	13.45	13.05	14.10	1,035,482	14,190,494	13.704	3.211	3.211	3.260	3.163	3.417	4,272,626	3.3213	-4.33%
2000-12-28	0	13.85	13.75	13.90	13.60	13.90	330,883	4,564,552	13.795	3.357	3.332	3.369	3.296	3.369	1,365,296	3.3433	2.21%
2000-12-27	0	13.55	13.40	13.55	13.20	13.70	315,237	4,236,307	13.438	3.284	3.248	3.284	3.199	3.320	1,300,737	3.2569	1.50%
2000-12-22	0	13.35	13.30	13.35	13.10	13.50	947,592	12,437,355	13.125	3.235	3.223	3.235	3.175	3.272	3,909,973	3.1809	2.69%
2000-12-21	0	13.00	13.00	13.15	12.80	13.00	994,000	12,938,200	13.016	3.151	3.151	3.187	3.102	3.151	4,101,463	3.1545	-1.14%
2000-12-20	0	13.15	13.15	13.20	12.70	13.10	117,000	1,523,750	13.024	3.187	3.187	3.199	3.078	3.175	482,768	3.1563	1.15%
2000-12-19	0	13.00	12.95	13.00	12.90	13.00	129,532	1,681,856	12.984	3.151	3.138	3.151	3.126	3.151	534,478	3.1467	0.00%
2000-12-18	0	13.00	12.85	13.00	12.70	13.00	95,960	1,244,292	12.967	3.151	3.114	3.151	3.078	3.151	395,952	3.1425	-1.14%
2000-12-15	0	13.15	13.10	13.15	13.10	13.20	1,082,000	14,355,840	13.268	3.187	3.175	3.187	3.175	3.199	4,464,570	3.2155	-2.23%
2000-12-14	0	13.45	13.40	13.50	13.15	13.55	106,000	1,413,000	13.330	3.260	3.248	3.272	3.187	3.284	437,379	3.2306	1.51%
2000-12-13	0	13.25	13.15	13.25	13.05	13.45	555,705	7,339,631	13.208	3.211	3.187	3.211	3.163	3.260	2,292,961	3.2009	1.53%
2000-12-12	0	13.05	13.00	13.10	12.60	13.30	564,345	7,402,373	13.117	3.163	3.151	3.175	3.054	3.223	2,328,612	3.1789	3.57%
2000-12-11	0	12.60	12.55	12.75	12.60	13.00	145,779	1,865,831	12.799	3.054	3.042	3.090	3.054	3.151	601,516	3.1019	-3.08%
2000-12-08	0	13.00	12.90	13.00	12.90	13.00	971,796	12,630,734	12.997	3.151	3.126	3.151	3.126	3.151	4,009,844	3.1499	0.39%
2000-12-07	0	12.95	12.90	13.00	12.70	13.00	274,086	3,532,984	12.890	3.138	3.126	3.151	3.078	3.151	1,130,939	3.1239	-2.63%
2000-12-06	0	13.30	13.20	13.30	12.60	13.30	387,237	5,092,595	13.151	3.223	3.199	3.223	3.054	3.223	1,597,825	3.1872	6.40%
2000-12-05	0	12.50	12.40	12.50	12.40	12.50	81,000	1,009,900	12.468	3.029	3.005	3.029	3.005	3.029	334,224	3.0216	1.63%
2000-12-04	0	12.30	12.25	12.55	12.10	12.50	140,000	1,718,450	12.275	2.981	2.969	3.042	2.932	3.029	577,671	2.9748	1.23%
2000-12-01	0	12.15	12.10	12.15	11.45	12.20	305,000	3,587,904	11.764	2.945	2.932	2.945	2.775	2.957	1,258,497	2.8509	5.65%
2000-11-30	0	11.50	11.50	11.70	11.30	12.40	674,811	7,786,576	11.539	2.787	2.787	2.836	2.739	3.005	2,784,419	2.7965	-7.26%
2000-11-29	0	12.40	12.20	12.45	12.20	12.50	57,000	706,700	12.398	3.005	2.957	3.017	2.957	3.029	235,195	3.0047	-1.59%
2000-11-28	0	12.60	12.50	12.70	12.35	12.60	135,042	1,684,765	12.476	3.054	3.029	3.078	2.993	3.054	557,213	3.0236	-1.18%
2000-11-27	0	12.75	12.80	12.95	12.40	13.20	43,098	547,596	12.706	3.090	3.102	3.138	3.005	3.199	177,832	3.0793	2.41%
2000-11-24	0	12.45	12.45	12.95	12.40	12.90	43,080	541,626	12.573	3.017	3.017	3.138	3.005	3.126	177,758	3.0470	0.00%
2000-11-23	0	12.45	12.45	12.50	12.35	12.50	50,000	622,850	12.457	3.017	3.017	3.029	2.993	3.029	206,311	3.0190	-1.58%
2000-11-22	0	12.65	12.40	12.75	12.60	12.80	47,054	596,820	12.684	3.066	3.005	3.090	3.054	3.102	194,155	3.0739	-1.17%
2000-11-21	0	12.80	12.80	12.95	12.75	12.95	134,000	1,717,150	12.815	3.102	3.102	3.138	3.090	3.138	552,913	3.1056	-1.54%
2000-11-20	0	13.00	12.95	13.00	12.70	13.00	387,000	5,022,450	12.978	3.151	3.138	3.151	3.078	3.151	1,596,847	3.1452	1.96%
2000-11-17	0	12.75	12.55	12.75	12.50	12.75	44,000	554,955	12.613	3.090	3.042	3.090	3.029	3.090	181,554	3.0567	0.79%
2000-11-16	0	12.65	12.50	12.80	12.50	12.70	149,810	1,889,083	12.610	3.066	3.029	3.102	3.029	3.078	618,149	3.0560	0.80%
2000-11-15	0	12.55	12.40	12.70	12.35	12.55	93,000	1,158,202	12.454	3.042	3.005	3.078	2.993	3.042	383,738	3.0182	1.62%
2000-11-14	0	12.35	12.35	12.45	12.30	12.45	85,000	1,049,650	12.349	2.993	2.993	3.017	2.981	3.017	350,729	2.9928	0.00%
2000-11-13	0	12.35	12.35	12.45	12.30	12.50	117,000	1,457,250	12.455	2.993	2.993	3.017	2.981	3.029	482,768	3.0185	-4.26%
2000-11-10	0	12.90	-	12.95	12.85	13.05	552,180	7,134,643	12.921	3.126	-	3.138	3.114	3.163	2,278,416	3.1314	-0.39%
2000-11-09	0	12.95	12.95	13.00	12.90	13.00	371,000	4,807,145	12.957	3.138	3.138	3.151	3.126	3.151	1,530,828	3.1402	-0.38%
2000-11-08	0	13.00	12.95	13.00	12.95	13.00	721,065	9,365,379	12.988	3.151	3.138	3.151	3.138	3.151	2,975,273	3.1477	0.00%
2000-11-07	0	13.00	12.90	13.00	12.90	13.40	657,496	8,624,583	13.117	3.151	3.126	3.151	3.126	3.248	2,712,973	3.1790	-2.26%
2000-11-06	0	13.30	13.30	13.35	12.70	13.35	1,654,313	21,938,900	13.262	3.223	3.223	3.235	3.078	3.235	6,826,059	3.2140	5.56%
2000-11-03	0	12.60	12.55	12.65	11.90	12.60	1,103,550	13,457,077	12.194	3.054	3.042	3.066	2.884	3.054	4,553,490	2.9553	6.78%
2000-11-02	0	11.80	11.75	11.80	11.40	11.90	319,752	3,755,454	11.745	2.860	2.848	2.860	2.763	2.884	1,319,367	2.8464	3.06%
2000-11-01	0	11.45	11.45	11.50	11.15	11.55	775,614	8,699,554	11.216	2.775	2.775	2.787	2.702	2.799	3,200,354	2.7183	2.23%
2000-10-31	0	11.20	11.20	11.50	11.00	11.70	1,256,549	14,311,772	11.390	2.714	2.714	2.787	2.666	2.836	5,184,798	2.7603	-2.61%
2000-10-30	0	11.50	11.45	11.50	11.20	11.50	127,000	1,443,500	11.366	2.787	2.775	2.787	2.714	2.787	524,030	2.7546	0.00%
2000-10-27	0	11.50	11.45	11.50	11.25	11.50	501,071	5,734,145	11.444	2.787	2.775	2.787	2.726	2.787	2,067,529	2.7734	2.22%
2000-10-26	0	11.25	11.15	11.30	11.05	11.30	104,000	1,160,950	11.163	2.726	2.702	2.739	2.678	2.739	429,127	2.7054	1.81%
2000-10-25	0	11.05	11.05	11.45	11.05	11.50	208,312	2,376,665	11.409	2.678	2.678	2.775	2.678	2.787	859,541	2.7650	-3.49%
2000-10-24	0	11.45	11.45	11.50	11.45	11.50	48,000	550,650	11.472	2.775	2.775	2.787	2.775	2.787	198,059	2.7802	0.00%
2000-10-23	0	11.45	11.45	11.50	11.45	11.55	143,000	1,644,650	11.501	2.775	2.775	2.787	2.775	2.799	590,049	2.7873	-0.87%
2000-10-20	0	11.55	11.50	11.60	11.50	11.70	443,144	5,121,289	11.557	2.799	2.787	2.811	2.787	2.836	1,828,510	2.8008	0.43%
2000-10-19	0	11.50	11.00	11.50	10.70	11.50	318,000	3,523,350	11.080	2.787	2.666	2.787	2.593	2.787	1,312,138	2.6852	4.55%
2000-10-18	0	11.00	11.00	11.10	10.80	11.10	414,089	4,550,240	10.989	2.666	2.666	2.690	2.617	2.690	1,708,622	2.6631	-1.79%
2000-10-17	0	11.20	11.20	11.35	11.15	11.60	254,689	2,867,578	11.259	2.714	2.714	2.751	2.702	2.811	1,050,903	2.7287	-3.03%
2000-10-16	0	11.55	11.35	11.60	11.50	11.70	165,135	1,915,576	11.600	2.799	2.751	2.811	2.787	2.836	681,383	2.8113	1.76%
2000-10-13	0	11.35	11.30	11.35	11.10	11.45	200,268	2,270,825	11.339	2.751	2.739	2.751	2.690	2.775	826,350	2.7480	-4.62%
2000-10-12	0	11.90	11.60	11.90	11.50	11.90	255,381	2,987,182	11.697	2.884	2.811	2.884	2.787	2.884	1,053,758	2.8348	0.85%
2000-10-11	0	11.80	11.75	11.85	11.55	12.05	322,000	3,794,940	11.786	2.860	2.848	2.872	2.799	2.920	1,328,643	2.8563	1.29%
2000-10-10	0	11.65	11.65	11.75	11.65	11.85	650,418	7,640,786	11.748	2.823	2.823	2.848	2.823	2.872	2,683,768	2.8470	-0.85%
2000-10-09	0	11.75	11.70	11.80	11.75	12.40	599,807	7,307,431	12.183	2.848	2.836	2.860	2.848	3.005	2,474,936	2.9526	-5.24%
2000-10-05	0	12.50	12.50	12.55	12.35	12.50	269,000	3,345,100	12.435	3.005	3.005	3.017	2.969	3.005	1,118,904	2.9896	-0.40%
2000-10-04	0	12.55	12.50	12.55	12.00	12.70	596,000	7,352,150	12.336	3.017	3.005	3.017	2.885	3.053	2,479,060	2.9657	3.29%
2000-10-03	0	12.15	12.15	12.20	11.80	12.25	267,025	3,204,675	12.001	2.921	2.921	2.933	2.837	2.945	1,110,689	2.8853	0.41%
2000-09-29	0	12.10	11.90	12.40	11.90	12.80	2,202,873	27,231,436	12.362	2.909	2.861	2.981	2.861	3.077	9,162,841	2.9719	-0.82%
2000-09-28	0	12.20	12.10	12.30	12.00	12.50	126,000	1,531,700	12.156	2.933	2.909	2.957	2.885	3.005	524,096	2.9226	-2.40%
2000-09-27	0	12.50	12.05	12.50	11.55	12.60	563,781	6,720,160	11.920	3.005	2.897	3.005	2.777	3.029	2,345,045	2.8657	5.49%
2000-09-26	0	11.85	11.80	11.85	11.50	12.30	1,655,316	19,237,240	11.621	2.849	2.837	2.849	2.765	2.957	6,885,280	2.7940	2.60%
2000-09-25	0	11.55	11.55	11.60	11.50	11.95	1,828,974	21,305,809	11.649	2.777	2.777	2.789	2.765	2.873	7,607,610	2.8006	0.87%
2000-09-22	0	11.45	11.40	11.45	11.30	12.20	2,109,819	24,362,800	11.547	2.753	2.741	2.753	2.717	2.933	8,775,783	2.7761	-7.66%
2000-09-21	0	12.40	12.30	12.40	12.20	13.00	594,250	7,557,605	12.718	2.981	2.957	2.981	2.933	3.125	2,471,780	3.0576	-7.12%
2000-09-20	0	13.35	13.10	13.40	12.20	13.35	714,041	9,117,486	12.769	3.210	3.149	3.222	2.933	3.210	2,970,051	3.0698	10.33%
2000-09-19	0	12.10	12.10	12.30	11.65	12.20	959,400	11,568,240	12.058	2.909	2.909	2.957	2.801	2.933	3,990,620	2.8989	1.68%
2000-09-18	0	11.90	11.80	11.95	11.75	12.15	481,396	5,748,153	11.941	2.861	2.837	2.873	2.825	2.921	2,002,365	2.8707	-3.25%
2000-09-15	0	12.30	12.10	12.60	12.30	13.10	609,682	7,861,493	12.894	2.957	2.909	3.029	2.957	3.149	2,535,970	3.1000	-5.75%
2000-09-14	0	13.05	13.00	13.10	12.95	13.65	1,769,403	23,843,064	13.475	3.137	3.125	3.149	3.113	3.282	7,359,825	3.2396	-6.12%
2000-09-12	0	13.90	13.55	13.90	14.00	14.05	52,346	733,088	14.005	3.342	3.258	3.342	3.366	3.378	217,733	3.3669	-3.47%
2000-09-11	0	14.40	14.30	14.40	14.15	14.70	502,161	7,228,538	14.395	3.462	3.438	3.462	3.402	3.534	2,088,737	3.4607	-2.70%
2000-09-08	0	14.80	14.85	14.90	14.50	14.95	736,141	10,856,449	14.748	3.558	3.570	3.582	3.486	3.594	3,061,975	3.5456	2.42%
2000-09-07	0	14.45	14.30	14.45	14.30	14.55	484,710	6,997,901	14.437	3.474	3.438	3.474	3.438	3.498	2,016,149	3.4709	-1.37%
2000-09-06	0	14.65	14.65	14.70	14.30	14.65	395,565	5,731,091	14.488	3.522	3.522	3.534	3.438	3.522	1,645,351	3.4832	1.74%
2000-09-05	0	14.40	14.30	14.45	14.15	14.60	1,556,540	22,388,120	14.383	3.462	3.438	3.474	3.402	3.510	6,474,422	3.4579	-0.69%
2000-09-04	0	14.50	14.40	14.55	13.70	14.60	1,285,322	18,387,868	14.306	3.486	3.462	3.498	3.294	3.510	5,346,292	3.4394	5.84%
2000-09-01	0	13.70	13.65	13.70	13.15	13.70	1,729,328	23,277,362	13.460	3.294	3.282	3.294	3.161	3.294	7,193,133	3.2361	4.98%
2000-08-31	0	13.05	12.90	13.00	12.90	13.15	915,790	11,967,446	13.068	3.137	3.101	3.125	3.101	3.161	3,809,225	3.1417	0.38%
2000-08-30	0	13.00	12.95	13.05	13.00	13.05	1,319,000	17,179,319	13.025	3.125	3.113	3.137	3.125	3.137	5,486,375	3.1313	-0.38%
2000-08-29	0	13.05	13.00	13.10	12.95	13.20	966,263	12,605,540	13.046	3.137	3.125	3.149	3.113	3.173	4,019,167	3.1364	0.38%
2000-08-28	0	13.00	12.95	13.00	13.00	13.00	1,318,423	17,132,730	12.995	3.125	3.113	3.125	3.125	3.125	5,483,975	3.1241	-0.38%
2000-08-25	0	13.05	13.00	13.10	12.90	13.10	160,249	2,080,487	12.983	3.137	3.125	3.149	3.101	3.149	666,555	3.1213	0.00%
2000-08-24	0	13.05	13.05	13.10	12.90	13.35	1,558,215	20,413,602	13.101	3.137	3.137	3.149	3.101	3.210	6,481,389	3.1496	-2.61%
2000-08-23	0	13.40	13.35	13.40	13.25	13.40	243,000	3,244,700	13.353	3.222	3.210	3.222	3.185	3.222	1,010,758	3.2102	0.00%
2000-08-22	0	13.40	13.35	13.40	13.30	13.70	368,000	4,946,391	13.441	3.222	3.210	3.222	3.198	3.294	1,530,694	3.2315	-2.90%
2000-08-21	0	13.80	13.70	13.80	13.75	13.90	306,907	4,239,902	13.815	3.318	3.294	3.318	3.306	3.342	1,276,578	3.3213	-1.43%
2000-08-18	0	14.00	13.90	14.00	13.95	14.05	502,312	7,033,174	14.002	3.366	3.342	3.366	3.354	3.378	2,089,365	3.3662	-0.36%
2000-08-17	0	14.05	14.00	14.05	13.95	14.15	1,340,730	18,885,370	14.086	3.378	3.366	3.378	3.354	3.402	5,576,761	3.3864	-0.35%
2000-08-16	0	14.10	14.05	14.10	14.00	14.40	789,348	11,173,582	14.155	3.390	3.378	3.390	3.366	3.462	3,283,290	3.4032	-2.08%
2000-08-15	0	14.40	14.20	14.55	14.30	14.70	753,537	10,916,385	14.487	3.462	3.414	3.498	3.438	3.534	3,134,334	3.4828	-3.36%
2000-08-14	0	14.90	14.85	14.90	14.30	15.00	731,120	10,872,020	14.870	3.582	3.570	3.582	3.438	3.606	3,041,091	3.5750	4.20%
2000-08-11	0	14.30	14.20	14.30	14.10	14.30	189,966	2,691,900	14.170	3.438	3.414	3.438	3.390	3.438	790,163	3.4068	1.42%
2000-08-10	0	14.10	14.10	14.20	14.00	14.20	764,217	10,816,646	14.154	3.390	3.390	3.414	3.366	3.414	3,178,757	3.4028	-0.70%
2000-08-09	0	14.20	14.20	14.25	13.85	14.35	449,732	6,343,826	14.106	3.414	3.414	3.426	3.330	3.450	1,870,658	3.3912	0.71%
2000-08-08	0	14.10	14.05	14.10	13.60	14.20	2,255,598	31,670,603	14.041	3.390	3.378	3.390	3.270	3.414	9,382,151	3.3756	4.44%
2000-08-07	0	13.50	13.50	13.55	13.00	13.50	882,450	11,624,045	13.172	3.246	3.246	3.258	3.125	3.246	3,670,547	3.1668	2.27%
2000-08-04	0	13.20	13.00	13.15	12.60	13.20	1,287,616	16,462,896	12.786	3.173	3.125	3.161	3.029	3.173	5,355,833	3.0738	3.94%
2000-08-03	0	12.70	12.70	12.80	12.60	12.80	555,799	7,043,358	12.672	3.053	3.053	3.077	3.029	3.077	2,311,844	3.0466	0.00%
2000-08-02	0	12.70	12.55	12.70	12.10	12.70	1,508,993	18,584,094	12.316	3.053	3.017	3.053	2.909	3.053	6,276,650	2.9608	4.96%
2000-08-01	0	12.10	12.10	12.20	11.90	12.50	7,105,583	86,429,211	12.164	2.909	2.909	2.933	2.861	3.005	29,555,643	2.9243	-2.02%
2000-07-31	0	12.35	12.35	12.40	12.25	13.00	814,467	10,112,740	12.416	2.969	2.969	2.981	2.945	3.125	3,387,772	2.9851	-4.63%
2000-07-28	0	12.95	12.90	12.95	12.80	13.00	1,175,605	15,203,676	12.933	3.113	3.101	3.113	3.077	3.125	4,889,924	3.1092	1.57%
2000-07-27	0	12.75	12.75	12.90	12.50	12.85	777,802	9,853,355	12.668	3.065	3.065	3.101	3.005	3.089	3,235,264	3.0456	0.39%
2000-07-26	0	12.70	12.70	12.75	12.40	12.85	979,773	12,422,190	12.679	3.053	3.053	3.065	2.981	3.089	4,075,362	3.0481	2.42%
2000-07-25	0	12.40	12.40	12.45	12.40	12.55	202,331	2,515,977	12.435	2.981	2.981	2.993	2.981	3.017	841,595	2.9895	0.00%
2000-07-24	0	12.40	12.40	12.45	12.40	13.05	262,409	3,293,006	12.549	2.981	2.981	2.993	2.981	3.137	1,091,489	3.0170	-4.98%
2000-07-21	0	13.05	12.60	13.10	12.60	13.15	922,398	11,942,468	12.947	3.137	3.029	3.149	3.029	3.161	3,836,711	3.1127	4.82%
2000-07-20	0	12.45	12.45	12.55	12.00	12.60	3,197,509	39,906,984	12.481	2.993	2.993	3.017	2.885	3.029	13,300,026	3.0005	0.81%
2000-07-19	0	12.35	12.35	12.50	12.35	12.65	677,043	8,466,777	12.506	2.969	2.969	3.005	2.969	3.041	2,816,158	3.0065	-1.98%
2000-07-18	0	12.60	12.60	12.65	12.60	12.75	1,391,390	17,602,415	12.651	3.029	3.029	3.041	3.029	3.065	5,787,481	3.0415	0.00%
2000-07-17	0	12.60	12.60	12.70	11.80	12.75	2,383,639	29,017,698	12.174	3.029	3.029	3.053	2.837	3.065	9,914,737	2.9267	-3.82%
2000-07-14	0	13.10	13.00	13.10	12.80	13.10	1,149,812	14,900,961	12.959	3.149	3.125	3.149	3.077	3.149	4,782,638	3.1156	0.00%
2000-07-13	0	13.10	13.10	13.15	13.00	13.40	790,890	10,530,952	13.315	3.149	3.149	3.161	3.125	3.222	3,289,704	3.2012	-1.87%
2000-07-12	0	13.35	13.40	13.60	13.25	13.80	717,352	9,766,110	13.614	3.210	3.222	3.270	3.185	3.318	2,983,823	3.2730	-1.11%
2000-07-11	0	13.50	13.50	13.80	13.00	14.00	878,100	11,919,920	13.575	3.246	3.246	3.318	3.125	3.366	3,652,453	3.2635	2.27%
2000-07-10	0	13.20	13.20	13.30	12.80	13.50	1,152,866	15,235,558	13.215	3.173	3.173	3.198	3.077	3.246	4,795,341	3.1772	5.60%
2000-07-07	0	12.50	12.50	12.60	12.30	12.75	371,127	4,673,762	12.593	3.005	3.005	3.029	2.957	3.065	1,543,701	3.0276	-1.19%
2000-07-06	0	12.65	12.60	12.65	12.50	12.85	266,800	3,372,140	12.639	3.041	3.029	3.041	3.005	3.089	1,109,754	3.0386	0.80%
2000-07-05	0	12.55	12.50	12.60	12.30	12.70	435,688	5,423,525	12.448	3.017	3.005	3.029	2.957	3.053	1,812,242	2.9927	0.40%
2000-07-04	0	12.50	12.50	12.55	12.30	12.60	295,783	3,694,481	12.491	3.005	3.005	3.017	2.957	3.029	1,230,308	3.0029	0.00%
2000-07-03	0	12.50	12.50	12.65	11.90	12.60	390,000	4,813,950	12.343	3.005	3.005	3.041	2.861	3.029	1,622,203	2.9675	1.63%
2000-06-30	0	12.30	12.50	12.60	11.80	13.00	924,236	11,538,323	12.484	2.957	3.005	3.029	2.837	3.125	3,844,356	3.0014	-1.60%
2000-06-29	0	12.50	12.35	13.35	12.30	13.15	1,095,882	13,893,187	12.678	3.005	2.969	3.210	2.957	3.161	4,558,317	3.0479	-6.02%
2000-06-28	0	13.30	13.25	13.45	13.10	13.30	616,873	8,111,091	13.149	3.198	3.185	3.234	3.149	3.198	2,565,881	3.1611	-0.37%
2000-06-27	0	13.35	13.20	13.35	13.05	13.40	795,358	10,499,049	13.200	3.210	3.173	3.210	3.137	3.222	3,308,288	3.1736	-0.37%
2000-06-26	0	13.40	13.30	13.40	13.00	13.40	251,846	3,324,329	13.200	3.222	3.198	3.222	3.125	3.222	1,047,552	3.1734	0.75%
2000-06-23	0	13.30	13.20	13.30	13.05	13.40	95,131	1,262,567	13.272	3.198	3.173	3.198	3.137	3.222	395,697	3.1907	1.53%
2000-06-22	0	13.10	13.10	13.15	13.00	13.35	1,045,000	13,749,320	13.157	3.149	3.149	3.161	3.125	3.210	4,346,673	3.1632	0.00%
2000-06-21	0	13.10	13.10	13.20	13.10	13.40	229,000	3,012,550	13.155	3.149	3.149	3.173	3.149	3.222	952,525	3.1627	-2.96%
2000-06-20	0	13.50	13.30	13.55	13.10	13.80	267,560	3,633,145	13.579	3.246	3.198	3.258	3.149	3.318	1,112,915	3.2645	-3.23%
2000-06-19	0	13.95	13.80	14.00	13.75	14.10	825,217	11,386,775	13.799	3.354	3.318	3.366	3.306	3.390	3,432,487	3.3174	-3.12%
2000-06-16	0	14.40	14.20	14.60	13.40	14.40	835,159	11,415,163	13.668	3.462	3.414	3.510	3.222	3.462	3,473,840	3.2860	7.06%
2000-06-15	0	13.45	13.40	13.55	12.85	13.60	1,734,101	22,860,315	13.183	3.234	3.222	3.258	3.089	3.270	7,212,986	3.1693	4.26%
2000-06-14	0	12.90	12.80	12.95	12.60	12.90	806,297	10,303,500	12.779	3.101	3.077	3.113	3.029	3.101	3,353,789	3.0722	2.38%
2000-06-13	0	12.60	12.60	12.65	12.30	12.60	345,000	4,361,980	12.643	3.029	3.029	3.041	2.957	3.029	1,435,026	3.0397	-1.18%
2000-06-12	0	12.75	12.75	12.80	12.20	12.85	656,176	8,293,725	12.639	3.065	3.065	3.077	2.933	3.089	2,729,361	3.0387	4.94%
2000-06-09	0	12.15	12.15	12.30	11.95	12.20	369,000	4,427,896	12.000	2.921	2.921	2.957	2.873	2.933	1,534,854	2.8849	-0.41%
2000-06-08	0	12.20	12.00	12.20	11.75	12.20	163,914	1,947,071	11.879	2.933	2.885	2.933	2.825	2.933	681,800	2.8558	3.83%
2000-06-07	0	11.75	11.70	11.95	11.30	12.10	476,263	5,628,890	11.819	2.825	2.813	2.873	2.717	2.909	1,981,014	2.8414	1.29%
2000-06-05	0	11.60	11.50	11.60	10.70	11.60	309,102	3,513,042	11.365	2.789	2.765	2.789	2.572	2.789	1,285,709	2.7324	8.41%
2000-06-02	0	10.90	10.85	10.90	10.35	11.00	277,000	3,011,700	10.873	2.572	2.561	2.572	2.443	2.596	1,173,716	2.5660	5.31%
2000-06-01	0	10.35	10.35	10.40	10.20	10.50	1,141,141	11,726,645	10.276	2.443	2.443	2.454	2.407	2.478	4,835,292	2.4252	0.98%
2000-05-31	0	10.25	10.20	10.35	10.20	10.75	719,141	7,481,538	10.403	2.419	2.407	2.443	2.407	2.537	3,047,176	2.4552	0.49%
2000-05-30	0	10.20	10.20	10.25	10.20	10.55	274,000	2,845,500	10.385	2.407	2.407	2.419	2.407	2.490	1,161,005	2.4509	0.00%
2000-05-29	0	10.20	10.20	10.25	9.850	10.35	330,000	3,311,324	10.034	2.407	2.407	2.419	2.325	2.443	1,398,290	2.3681	3.55%
2000-05-26	0	9.850	9.850	9.900	9.400	10.30	701,311	7,020,291	10.010	2.325	2.325	2.336	2.218	2.431	2,971,625	2.3624	-1.50%
2000-05-25	0	10.00	10.00	10.05	9.850	10.25	262,300	2,638,350	10.059	2.360	2.360	2.372	2.325	2.419	1,111,429	2.3738	0.00%
2000-05-24	0	10.00	9.900	9.950	9.950	10.30	955,223	9,657,385	10.110	2.360	2.336	2.348	2.348	2.431	4,047,512	2.3860	-5.21%
2000-05-23	0	10.55	10.55	10.60	10.40	10.80	79,911	843,201	10.552	2.490	2.490	2.502	2.454	2.549	338,602	2.4902	-1.40%
2000-05-22	0	10.70	10.50	10.75	10.25	10.80	560,000	5,920,650	10.573	2.525	2.478	2.537	2.419	2.549	2,372,856	2.4952	-4.04%
2000-05-19	0	11.15	11.00	11.15	10.70	11.15	225,600	2,489,820	11.036	2.631	2.596	2.631	2.525	2.631	955,922	2.6046	4.69%
2000-05-18	0	10.65	10.60	10.65	10.40	10.90	253,000	2,690,800	10.636	2.513	2.502	2.513	2.454	2.572	1,072,023	2.5100	-3.18%
2000-05-17	0	11.00	11.00	11.05	11.00	11.40	282,373	3,126,528	11.072	2.596	2.596	2.608	2.596	2.690	1,196,483	2.6131	-3.51%
2000-05-16	0	11.40	11.30	11.40	10.90	11.45	213,000	2,378,200	11.165	2.690	2.667	2.690	2.572	2.702	902,533	2.6350	1.79%
2000-05-15	0	11.20	11.20	11.40	10.65	11.40	208,533	2,299,040	11.025	2.643	2.643	2.690	2.513	2.690	883,605	2.6019	0.90%
2000-05-12	0	11.10	11.00	11.10	11.00	11.35	547,549	6,090,224	11.123	2.620	2.596	2.620	2.596	2.679	2,320,098	2.6250	-2.63%
2000-05-10	0	11.40	11.35	11.40	11.25	11.80	342,500	3,909,750	11.415	2.690	2.679	2.690	2.655	2.785	1,451,256	2.6940	-4.20%
2000-05-09	0	11.90	11.85	11.90	11.80	12.10	387,000	4,625,000	11.951	2.808	2.797	2.808	2.785	2.856	1,639,813	2.8204	0.85%
2000-05-08	0	11.80	11.80	12.00	11.80	12.35	268,135	3,224,416	12.025	2.785	2.785	2.832	2.785	2.915	1,136,153	2.8380	-3.67%
2000-05-05	0	12.25	12.20	12.25	12.20	12.35	288,002	3,533,725	12.270	2.891	2.879	2.891	2.879	2.915	1,220,335	2.8957	-2.00%
2000-05-04	0	12.50	12.35	12.50	12.55	12.65	270,680	3,421,190	12.639	2.950	2.915	2.950	2.962	2.985	1,146,937	2.9829	-1.96%
2000-05-03	0	12.75	12.75	12.85	12.35	12.80	421,987	5,355,241	12.691	3.009	3.009	3.033	2.915	3.021	1,788,062	2.9950	-5.56%
2000-05-02	0	13.50	13.30	13.50	12.60	13.50	403,632	5,289,406	13.105	3.186	3.139	3.186	2.974	3.186	1,710,287	3.0927	1.50%
2000-04-28	0	13.30	13.30	13.45	13.05	13.30	423,000	5,572,302	13.173	3.139	3.139	3.174	3.080	3.139	1,792,354	3.1089	1.53%
2000-04-27	0	13.10	13.05	13.20	13.10	13.40	147,408	1,938,772	13.152	3.092	3.080	3.115	3.092	3.162	624,604	3.1040	-3.68%
2000-04-26	0	13.60	13.45	13.60	13.30	13.90	321,876	4,357,163	13.537	3.210	3.174	3.210	3.139	3.280	1,363,867	3.1947	-0.73%
2000-04-25	0	13.70	13.40	13.80	12.85	13.70	276,496	3,621,650	13.098	3.233	3.162	3.257	3.033	3.233	1,171,581	3.0913	4.98%
2000-04-20	0	13.05	13.05	13.35	13.05	13.50	341,000	4,511,350	13.230	3.080	3.080	3.151	3.080	3.186	1,444,900	3.1223	-4.74%
2000-04-19	0	13.70	13.65	13.70	13.65	14.15	362,245	4,997,246	13.795	3.233	3.221	3.233	3.221	3.339	1,534,920	3.2557	-2.14%
2000-04-18	0	14.00	13.80	14.00	13.05	14.00	615,300	8,328,930	13.536	3.304	3.257	3.304	3.080	3.304	2,607,176	3.1946	6.46%
2000-04-17	0	13.15	13.10	-	12.30	13.15	886,540	11,204,954	12.639	3.103	3.092	-	2.903	3.103	3,756,486	2.9828	0.00%
2000-04-14	0	13.15	13.05	13.20	12.15	13.20	883,699	11,232,847	12.711	3.103	3.080	3.115	2.867	3.115	3,744,448	2.9999	3.54%
2000-04-13	0	12.70	12.20	12.75	12.05	13.10	942,191	11,859,932	12.588	2.997	2.879	3.009	2.844	3.092	3,992,293	2.9707	-1.55%
2000-04-12	0	12.90	12.85	12.90	12.70	13.00	695,057	8,944,133	12.868	3.044	3.033	3.044	2.997	3.068	2,945,126	3.0369	-1.15%
2000-04-11	0	13.05	13.00	13.05	12.80	13.10	1,565,255	20,333,689	12.991	3.080	3.068	3.080	3.021	3.092	6,632,367	3.0658	1.56%
2000-04-10	0	12.85	12.85	12.90	12.70	12.90	1,911,313	24,406,274	12.769	3.033	3.033	3.044	2.997	3.044	8,098,699	3.0136	0.39%
2000-04-07	0	12.80	12.80	12.85	12.50	13.20	820,322	10,409,564	12.690	3.021	3.021	3.033	2.950	3.115	3,475,904	2.9948	-0.39%
2000-04-06	0	12.85	12.25	12.85	12.15	12.85	363,000	4,458,700	12.283	3.033	2.891	3.033	2.867	3.033	1,538,119	2.8988	3.63%
2000-04-05	0	12.40	12.35	12.40	12.00	12.50	789,365	9,716,017	12.309	2.926	2.915	2.926	2.832	2.950	3,344,732	2.9049	3.33%
2000-04-03	0	12.00	12.00	12.10	12.00	12.45	533,000	6,511,950	12.218	2.832	2.832	2.856	2.832	2.938	2,258,451	2.8834	-4.00%
2000-03-31	0	12.50	12.50	12.55	12.20	12.60	420,119	5,234,360	12.459	2.950	2.950	2.962	2.879	2.974	1,780,146	2.9404	0.00%
2000-03-30	0	12.50	12.40	12.50	12.05	12.80	943,035	11,918,007	12.638	2.950	2.926	2.950	2.844	3.021	3,995,869	2.9826	3.73%
2000-03-29	0	12.05	11.95	12.05	11.40	12.20	963,628	11,267,678	11.693	2.844	2.820	2.844	2.690	2.879	4,083,126	2.7596	5.70%
2000-03-28	0	11.40	11.30	11.45	11.20	11.45	350,437	3,956,857	11.291	2.690	2.667	2.702	2.643	2.702	1,484,887	2.6648	1.33%
2000-03-27	0	11.25	11.20	11.25	11.10	11.60	834,800	9,423,370	11.288	2.655	2.643	2.655	2.620	2.738	3,537,251	2.6640	2.27%
2000-03-24	0	11.00	10.85	11.10	10.30	11.00	482,659	5,175,978	10.724	2.596	2.561	2.620	2.431	2.596	2,045,144	2.5309	7.84%
2000-03-23	0	10.20	10.20	10.30	9.900	10.20	170,000	1,716,150	10.095	2.407	2.407	2.431	2.336	2.407	720,331	2.3824	-0.49%
2000-03-22	0	10.25	10.15	10.45	10.00	10.80	331,000	3,434,950	10.377	2.419	2.395	2.466	2.360	2.549	1,402,528	2.4491	-4.65%
2000-03-21	0	10.75	10.65	10.75	10.65	10.80	579,485	6,206,351	10.710	2.537	2.513	2.537	2.513	2.549	2,455,419	2.5276	-0.46%
2000-03-20	0	10.80	10.80	10.90	10.50	10.95	489,170	5,267,935	10.769	2.549	2.549	2.572	2.478	2.584	2,072,732	2.5415	2.86%
2000-03-17	0	10.50	10.45	10.50	10.00	10.50	245,212	2,521,470	10.283	2.478	2.466	2.478	2.360	2.478	1,039,023	2.4268	1.45%
2000-03-16	0	10.35	10.25	10.35	9.400	10.40	875,676	8,949,242	10.220	2.443	2.419	2.443	2.218	2.454	3,710,452	2.4119	9.52%
2000-03-15	0	9.450	9.450	9.650	9.350	9.500	1,725,400	16,342,510	9.4717	2.230	2.230	2.277	2.207	2.242	7,310,940	2.2354	0.00%
2000-03-14	0	9.450	9.400	9.450	9.350	9.700	872,454	8,266,968	9.4755	2.230	2.218	2.230	2.207	2.289	3,696,800	2.2362	1.07%
2000-03-13	0	9.350	9.350	9.500	9.300	9.850	483,835	4,589,116	9.4849	2.207	2.207	2.242	2.195	2.325	2,050,127	2.2385	-2.09%
2000-03-10	0	9.550	9.500	9.550	9.500	9.800	805,862	7,696,767	9.5510	2.254	2.242	2.254	2.242	2.313	3,414,634	2.2541	-2.55%
2000-03-09	0	9.800	9.800	10.05	9.700	9.950	799,268	7,863,886	9.8389	2.313	2.313	2.372	2.289	2.348	3,386,693	2.3220	1.03%
2000-03-08	0	9.700	9.700	9.750	9.550	9.800	653,000	6,304,050	9.6540	2.289	2.289	2.301	2.254	2.313	2,766,920	2.2784	-1.52%
2000-03-07	0	9.850	9.800	9.850	9.550	10.15	1,520,752	14,875,041	9.7814	2.325	2.313	2.325	2.254	2.395	6,443,797	2.3084	-2.96%
2000-03-06	0	10.15	10.15	10.20	10.10	10.30	242,162	2,466,354	10.185	2.395	2.395	2.407	2.384	2.431	1,026,099	2.4036	-1.46%
2000-03-03	0	10.30	10.25	10.30	10.00	10.35	296,525	3,040,891	10.255	2.431	2.419	2.431	2.360	2.443	1,256,449	2.4202	0.98%
2000-03-02	0	10.20	10.20	10.25	10.10	10.40	465,442	4,773,180	10.255	2.407	2.407	2.419	2.384	2.454	1,972,191	2.4202	-2.86%
2000-03-01	0	10.50	10.40	10.55	10.40	10.60	432,084	4,536,861	10.500	2.478	2.454	2.490	2.454	2.502	1,830,845	2.4780	0.96%
2000-02-29	0	10.40	10.40	10.50	10.20	10.60	258,650	2,707,080	10.466	2.454	2.454	2.478	2.407	2.502	1,095,963	2.4700	0.00%
2000-02-28	0	10.40	10.35	10.45	10.20	10.80	309,000	3,187,900	10.317	2.454	2.443	2.466	2.407	2.549	1,309,308	2.4348	-4.15%
2000-02-25	0	10.85	10.85	10.90	10.60	11.10	96,605	1,041,603	10.782	2.561	2.561	2.572	2.502	2.620	409,339	2.5446	-1.81%
2000-02-24	0	11.05	11.00	11.05	10.90	11.15	359,297	3,962,028	11.027	2.608	2.596	2.608	2.572	2.631	1,522,429	2.6024	1.84%
2000-02-23	0	10.85	10.85	10.95	10.50	11.10	1,384,037	14,959,835	10.809	2.561	2.561	2.584	2.478	2.620	5,864,502	2.5509	3.83%
2000-02-22	0	10.45	10.45	10.55	10.40	10.70	262,673	2,754,547	10.487	2.466	2.466	2.490	2.454	2.525	1,113,009	2.4749	-3.24%
2000-02-21	0	10.80	10.80	10.85	10.70	11.00	312,988	3,393,598	10.843	2.549	2.549	2.561	2.525	2.596	1,326,206	2.5589	-2.26%
2000-02-18	0	11.05	11.05	11.20	11.00	11.50	836,000	9,333,500	11.164	2.608	2.608	2.643	2.596	2.714	3,542,336	2.6348	0.45%
2000-02-17	0	11.00	11.00	11.05	10.60	11.10	739,673	8,088,435	10.935	2.596	2.596	2.608	2.502	2.620	3,134,175	2.5807	4.27%
2000-02-16	0	10.55	10.55	10.65	10.25	10.90	667,600	7,095,680	10.629	2.490	2.490	2.513	2.419	2.572	2,828,784	2.5084	2.93%
2000-02-15	0	10.25	10.25	10.35	10.15	10.45	456,152	4,686,220	10.273	2.419	2.419	2.443	2.395	2.466	1,932,827	2.4245	0.99%
2000-02-14	0	10.15	10.15	10.20	10.10	10.30	3,059,762	31,680,412	10.354	2.395	2.395	2.407	2.384	2.431	12,964,957	2.4435	-1.46%
2000-02-11	0	10.30	10.30	10.40	10.20	11.20	1,290,000	13,409,200	10.395	2.431	2.431	2.454	2.407	2.643	5,466,044	2.4532	-6.36%
2000-02-10	0	11.00	11.00	11.10	11.00	11.45	2,490,275	28,173,123	11.313	2.596	2.596	2.620	2.596	2.702	10,551,902	2.6700	-4.35%
2000-02-09	0	11.50	11.50	11.80	11.20	11.70	341,093	3,898,623	11.430	2.714	2.714	2.785	2.643	2.761	1,445,294	2.6975	0.88%
2000-02-08	0	11.40	11.40	11.50	11.10	11.80	798,000	9,247,950	11.589	2.690	2.690	2.714	2.620	2.785	3,381,320	2.7350	-5.00%
2000-02-03	0	12.00	12.00	-	11.85	12.20	291,000	3,484,350	11.974	2.832	2.832	-	2.797	2.879	1,233,038	2.8258	-1.64%
2000-02-02	0	12.20	12.20	12.30	12.10	12.20	205,085	2,501,620	12.198	2.879	2.879	2.903	2.856	2.879	868,995	2.8788	0.00%
2000-02-01	0	12.20	12.10	12.20	12.00	12.30	840,576	10,253,580	12.198	2.879	2.856	2.879	2.832	2.903	3,561,725	2.8788	1.67%
2000-01-31	0	12.00	12.00	12.10	11.45	12.10	648,255	7,663,992	11.822	2.832	2.832	2.856	2.702	2.856	2,746,814	2.7901	-5.51%
2000-01-28	0	12.70	12.00	12.60	11.30	12.70	1,048,962	12,309,867	11.735	2.997	2.832	2.974	2.667	2.997	4,444,707	2.7696	10.43%
2000-01-27	0	11.50	11.50	11.90	11.50	12.00	342,000	3,989,650	11.666	2.714	2.714	2.808	2.714	2.832	1,449,137	2.7531	0.00%
2000-01-26	0	11.50	11.50	11.55	11.40	11.60	335,292	3,856,120	11.501	2.714	2.714	2.726	2.690	2.738	1,420,714	2.7142	1.32%
2000-01-25	0	11.35	11.35	11.40	11.30	11.60	621,000	7,094,800	11.425	2.679	2.679	2.690	2.667	2.738	2,631,328	2.6963	-4.62%
2000-01-24	0	11.90	11.90	12.00	11.70	12.35	362,198	4,318,763	11.924	2.808	2.808	2.832	2.761	2.915	1,534,721	2.8140	-3.64%
2000-01-21	0	12.35	12.35	12.40	12.30	12.45	864,419	10,693,829	12.371	2.915	2.915	2.926	2.903	2.938	3,662,754	2.9196	-1.20%
2000-01-20	0	12.50	12.35	12.55	12.10	12.55	515,612	6,353,144	12.322	2.950	2.915	2.962	2.856	2.962	2,184,774	2.9079	3.73%
2000-01-19	0	12.05	12.05	12.10	12.00	12.50	1,068,000	12,936,788	12.113	2.844	2.844	2.856	2.832	2.950	4,525,376	2.8587	-4.74%
2000-01-18	0	12.65	12.65	12.80	12.50	12.80	244,000	3,081,850	12.631	2.985	2.985	3.021	2.950	3.021	1,033,887	2.9808	0.00%
2000-01-17	0	12.65	12.65	12.85	12.10	12.65	436,100	5,387,310	12.353	2.985	2.985	3.033	2.856	2.985	1,847,862	2.9154	1.20%
2000-01-14	0	12.50	12.50	12.60	12.45	12.90	1,392,000	17,588,525	12.635	2.950	2.950	2.974	2.938	3.044	5,898,243	2.9820	-3.10%
2000-01-13	0	12.90	12.80	12.90	12.85	13.00	349,492	4,516,448	12.923	3.044	3.021	3.044	3.033	3.068	1,480,883	3.0498	-2.27%
2000-01-12	0	13.20	13.20	13.35	12.85	13.30	218,013	2,847,665	13.062	3.115	3.115	3.151	3.033	3.139	923,774	3.0826	1.54%
2000-01-11	0	13.00	12.80	13.00	12.65	13.05	627,466	8,080,522	12.878	3.068	3.021	3.068	2.985	3.080	2,658,726	3.0392	1.96%
2000-01-10	0	12.75	12.75	12.80	12.60	13.00	232,446	2,964,824	12.755	3.009	3.009	3.021	2.974	3.068	984,930	3.0102	2.00%
2000-01-07	0	12.50	12.50	12.60	12.30	12.80	419,900	5,257,440	12.521	2.950	2.950	2.974	2.903	3.021	1,779,219	2.9549	-0.79%
2000-01-06	0	12.60	12.60	12.75	12.50	12.75	976,723	12,386,027	12.681	2.974	2.974	3.009	2.950	3.009	4,138,613	2.9928	-1.56%
2000-01-05	0	12.80	12.80	13.00	12.60	13.30	1,361,127	17,385,475	12.773	3.021	3.021	3.068	2.974	3.139	5,767,427	3.0144	-6.23%
2000-01-04	0	13.65	13.65	13.70	13.55	13.85	574,196	7,823,405	13.625	3.221	3.221	3.233	3.198	3.269	2,433,008	3.2155	-1.80%
2000-01-03	0	13.90	13.80	14.00	13.50	13.90	446,873	6,131,090	13.720	3.280	3.257	3.304	3.186	3.280	1,893,510	3.2380	0.72%
1999-12-30	0	13.80	13.75	13.90	13.20	14.00	467,427	6,318,429	13.517	3.257	3.245	3.280	3.115	3.304	1,980,602	3.1902	4.94%
1999-12-29	0	13.15	-	13.40	13.15	14.20	320,396	4,387,837	13.695	3.103	-	3.162	3.103	3.351	1,357,596	3.2321	-7.07%
1999-12-28	0	14.15	14.10	14.20	13.90	14.50	225,054	3,188,391	14.167	3.339	3.328	3.351	3.280	3.422	953,609	3.3435	-2.75%
1999-12-24	0	14.55	14.25	14.55	14.10	14.60	125,000	1,807,822	14.463	3.434	3.363	3.434	3.328	3.446	529,655	3.4132	-0.34%
1999-12-23	0	14.60	14.55	14.65	14.55	14.65	124,072	1,807,551	14.569	3.446	3.434	3.457	3.434	3.457	525,723	3.4382	-1.02%
1999-12-22	0	14.75	14.75	14.90	14.75	15.00	145,000	2,146,193	14.801	3.481	3.481	3.516	3.481	3.540	614,400	3.4932	1.37%
1999-12-21	0	14.55	14.55	14.65	13.80	14.70	221,000	3,160,950	14.303	3.434	3.434	3.457	3.257	3.469	936,431	3.3755	-3.00%
1999-12-20	0	15.00	15.00	15.10	14.90	15.40	1,332,954	20,343,452	15.262	3.540	3.540	3.564	3.516	3.634	5,648,051	3.6019	-2.60%
1999-12-17	0	15.40	15.30	15.60	14.85	15.70	450,607	6,881,178	15.271	3.634	3.611	3.682	3.505	3.705	1,909,332	3.6040	3.70%
1999-12-16	0	14.85	14.70	15.00	14.50	14.85	283,354	4,177,650	14.744	3.505	3.469	3.540	3.422	3.505	1,200,640	3.4795	0.00%
1999-12-15	0	14.85	14.80	15.00	14.50	15.55	817,345	12,376,819	15.143	3.505	3.493	3.540	3.422	3.670	3,463,290	3.5737	-3.88%
1999-12-14	0	15.45	15.45	15.55	15.45	15.65	863,030	13,442,661	15.576	3.646	3.646	3.670	3.646	3.693	3,656,868	3.6760	-0.64%
1999-12-13	0	15.55	15.55	15.65	15.40	16.00	294,730	4,584,096	15.554	3.670	3.670	3.693	3.634	3.776	1,248,843	3.6707	-2.81%
1999-12-10	0	16.00	15.85	16.00	14.85	16.10	2,241,506	35,407,678	15.796	3.776	3.741	3.776	3.505	3.800	9,497,807	3.7280	7.74%
1999-12-09	0	14.85	14.85	14.90	14.25	14.85	1,099,402	15,876,525	14.441	3.505	3.505	3.516	3.363	3.505	4,658,434	3.4081	1.71%
1999-12-08	0	14.60	14.50	14.65	14.00	14.60	2,558,828	36,250,829	14.167	3.446	3.422	3.457	3.304	3.446	10,842,377	3.3434	-0.68%
1999-12-07	0	14.70	14.30	14.90	13.65	14.80	3,445,895	49,804,405	14.453	3.469	3.375	3.516	3.221	3.493	14,601,096	3.4110	1.38%
1999-12-06	0	14.50	14.50	14.55	14.40	15.05	1,018,400	15,044,986	14.773	3.422	3.422	3.434	3.398	3.552	4,315,209	3.4865	-2.36%
1999-12-03	0	14.85	14.80	14.85	14.50	14.85	2,425,337	35,717,684	14.727	3.505	3.493	3.505	3.422	3.505	10,276,743	3.4756	0.68%
1999-12-02	0	14.75	14.60	14.75	14.10	14.75	2,588,084	37,286,995	14.407	3.481	3.446	3.481	3.328	3.481	10,966,342	3.4001	4.98%
1999-12-01	0	14.05	14.05	14.10	13.70	14.15	1,097,033	15,369,401	14.010	3.316	3.316	3.328	3.233	3.339	4,648,396	3.3064	2.18%
1999-11-30	0	13.75	13.50	13.65	13.40	14.00	1,332,951	18,211,248	13.662	3.245	3.186	3.221	3.162	3.304	5,648,038	3.2243	-1.43%
1999-11-29	0	13.95	13.90	13.95	12.70	13.95	2,102,557	28,745,249	13.672	3.292	3.280	3.292	2.997	3.292	8,909,046	3.2265	10.28%
1999-11-26	0	12.65	12.60	12.65	11.95	12.70	1,296,243	16,174,310	12.478	2.985	2.974	2.985	2.820	2.997	5,492,497	2.9448	4.55%
1999-11-25	0	12.10	12.05	12.10	12.00	12.25	666,000	8,041,750	12.075	2.856	2.844	2.856	2.832	2.891	2,822,004	2.8497	0.41%
1999-11-24	0	12.05	12.00	12.05	11.80	12.25	275,000	3,298,300	11.994	2.844	2.832	2.844	2.785	2.891	1,165,242	2.8306	-0.41%
1999-11-23	0	12.10	12.10	12.15	11.80	12.30	1,052,455	12,648,803	12.018	2.856	2.856	2.867	2.785	2.903	4,459,508	2.8364	-1.63%
1999-11-22	0	12.30	12.30	12.40	12.05	12.40	506,740	6,198,538	12.232	2.903	2.903	2.926	2.844	2.926	2,147,181	2.8868	2.50%
1999-11-19	0	12.00	11.85	12.00	11.40	12.05	969,274	11,500,958	11.866	2.832	2.797	2.832	2.690	2.844	4,107,050	2.8003	2.13%
1999-11-18	0	11.75	11.75	11.85	11.30	11.80	558,123	6,468,642	11.590	2.773	2.773	2.797	2.667	2.785	2,364,903	2.7353	-2.08%
1999-11-17	0	12.00	11.90	12.00	10.60	12.05	2,021,201	23,325,220	11.540	2.832	2.808	2.832	2.502	2.844	8,564,321	2.7235	13.74%
1999-11-16	0	10.55	10.50	10.55	10.50	10.80	647,395	6,869,069	10.610	2.490	2.478	2.490	2.478	2.549	2,743,170	2.5041	-3.21%
1999-11-15	0	10.90	10.90	11.00	10.40	10.95	1,657,942	17,529,777	10.573	2.572	2.572	2.596	2.454	2.584	7,025,104	2.4953	0.00%
1999-11-12	0	10.90	10.90	10.95	10.70	11.30	569,276	6,305,116	11.076	2.572	2.572	2.584	2.525	2.667	2,412,161	2.6139	-2.68%
1999-11-11	0	11.20	11.15	11.25	11.05	11.30	2,150,233	24,067,845	11.193	2.643	2.631	2.655	2.608	2.667	9,111,061	2.6416	-0.44%
1999-11-10	0	11.25	11.20	11.25	11.00	11.30	1,168,000	13,011,500	11.140	2.655	2.643	2.655	2.596	2.667	4,949,100	2.6291	2.27%
1999-11-09	0	11.00	11.00	11.05	10.55	11.05	754,517	8,223,979	10.900	2.596	2.596	2.608	2.490	2.608	3,197,072	2.5723	4.27%
1999-11-08	0	10.55	10.50	10.60	10.45	10.75	1,025,400	10,824,902	10.557	2.490	2.478	2.502	2.466	2.537	4,344,869	2.4914	1.93%
1999-11-05	0	10.35	10.35	10.45	10.10	10.40	972,212	10,040,237	10.327	2.443	2.443	2.466	2.384	2.454	4,119,499	2.4372	1.97%
1999-11-04	0	10.15	10.10	10.15	9.800	10.20	574,540	5,793,384	10.084	2.395	2.384	2.395	2.313	2.407	2,434,466	2.3797	2.53%
1999-11-03	0	9.900	9.900	10.00	9.900	10.05	719,297	7,189,906	9.9957	2.336	2.336	2.360	2.336	2.372	3,047,837	2.3590	-0.50%
1999-11-02	0	9.950	9.950	10.00	9.950	10.10	702,000	7,014,650	9.9924	2.348	2.348	2.360	2.348	2.384	2,974,545	2.3582	-0.50%
1999-11-01	0	10.00	10.00	10.05	9.750	10.30	1,674,000	16,703,650	9.9783	2.360	2.360	2.372	2.301	2.431	7,093,146	2.3549	4.17%
1999-10-29	0	9.600	9.550	9.600	9.250	9.750	1,049,488	9,996,708	9.5253	2.266	2.254	2.266	2.183	2.301	4,446,936	2.2480	4.35%
1999-10-28	0	9.200	9.200	9.250	9.150	9.550	1,017,309	9,608,189	9.4447	2.171	2.171	2.183	2.159	2.254	4,310,586	2.2290	-1.60%
1999-10-27	0	9.350	9.300	9.400	9.300	9.400	697,000	6,509,324	9.3391	2.207	2.195	2.218	2.195	2.218	2,953,359	2.2040	-2.09%
1999-10-26	0	9.550	9.550	9.600	9.500	9.650	417,000	3,990,650	9.5699	2.254	2.254	2.266	2.242	2.277	1,766,931	2.2585	-2.05%
1999-10-25	0	9.750	9.700	9.750	9.700	9.850	487,000	4,751,300	9.7563	2.301	2.289	2.301	2.289	2.325	2,063,538	2.3025	1.04%
1999-10-22	0	9.650	9.650	9.700	9.400	9.850	734,000	7,015,600	9.5580	2.277	2.277	2.289	2.218	2.325	3,110,137	2.2557	2.12%
1999-10-21	0	9.450	9.450	9.500	9.350	9.550	467,000	4,416,550	9.4573	2.230	2.230	2.242	2.207	2.254	1,978,793	2.2319	1.07%
1999-10-20	0	9.350	9.300	9.400	9.300	9.650	971,000	9,238,050	9.5140	2.207	2.195	2.218	2.195	2.277	4,114,363	2.2453	-1.58%
1999-10-19	0	9.500	9.400	9.500	9.400	9.700	270,026	2,570,947	9.5211	2.242	2.218	2.242	2.218	2.289	1,144,166	2.2470	-2.06%
1999-10-15	0	9.700	9.700	9.750	9.700	9.850	446,081	4,336,270	9.7208	2.289	2.289	2.301	2.289	2.325	1,890,154	2.2941	-0.51%
1999-10-14	0	9.750	9.750	9.800	9.650	10.25	1,150,000	11,372,350	9.8890	2.301	2.301	2.313	2.277	2.419	4,872,830	2.3338	-4.41%
1999-10-13	0	10.20	10.10	10.20	10.05	10.55	891,000	9,042,100	10.148	2.407	2.384	2.407	2.372	2.490	3,775,384	2.3950	-5.56%
1999-10-12	0	10.80	-	10.80	10.80	11.10	92,000	1,011,300	10.992	2.549	-	2.549	2.549	2.620	389,826	2.5942	-2.70%
1999-10-11	0	11.10	11.10	11.20	11.00	11.25	406,000	4,534,300	11.168	2.620	2.620	2.643	2.596	2.655	1,720,321	2.6357	-0.89%
1999-10-08	0	11.20	11.20	11.30	11.20	11.30	260,297	2,926,817	11.244	2.643	2.643	2.667	2.643	2.667	1,102,942	2.6536	-0.88%
1999-10-07	0	11.30	11.30	11.35	11.10	11.30	814,042	9,148,962	11.239	2.667	2.667	2.679	2.620	2.667	3,449,294	2.6524	4.15%
1999-10-06	0	10.85	10.85	11.00	10.85	11.10	406,000	4,443,640	10.945	2.561	2.561	2.596	2.561	2.620	1,720,321	2.5830	1.88%
1999-10-05	0	10.65	10.65	10.80	10.35	10.80	622,986	6,587,905	10.575	2.513	2.513	2.549	2.443	2.549	2,639,743	2.4957	1.91%
1999-10-04	0	10.45	10.40	10.45	10.10	10.55	769,000	7,960,800	10.352	2.466	2.454	2.466	2.384	2.490	3,258,440	2.4431	4.50%
1999-09-30	0	10.00	10.00	10.15	9.950	10.10	514,321	5,139,398	9.9926	2.360	2.360	2.395	2.348	2.384	2,179,303	2.3583	1.01%
1999-09-29	0	9.900	10.00	10.05	9.900	10.10	534,000	5,324,750	9.9714	2.336	2.360	2.372	2.336	2.384	2,262,688	2.3533	-1.98%
1999-09-28	0	10.10	10.05	10.15	10.05	10.30	520,000	5,290,400	10.174	2.384	2.372	2.395	2.372	2.431	2,203,367	2.4011	0.00%
1999-09-27	0	10.20	10.20	10.25	10.20	10.60	613,042	6,322,178	10.313	2.384	2.384	2.395	2.384	2.477	2,623,327	2.4100	-4.67%
1999-09-24	0	10.70	10.60	10.75	10.60	10.80	496,000	5,314,500	10.715	2.500	2.477	2.512	2.477	2.524	2,122,481	2.5039	-3.60%
1999-09-23	0	11.10	11.05	11.10	11.05	11.15	78,000	866,400	11.108	2.594	2.582	2.594	2.582	2.606	333,777	2.5957	0.91%
1999-09-22	0	11.00	10.90	11.00	10.85	11.05	385,912	4,202,948	10.891	2.571	2.547	2.571	2.536	2.582	1,651,393	2.5451	-1.79%
1999-09-21	0	11.20	11.10	11.30	11.10	11.45	272,951	3,054,477	11.191	2.617	2.594	2.641	2.594	2.676	1,168,011	2.6151	0.90%
1999-09-20	0	11.10	11.00	11.10	10.95	11.25	313,057	3,453,216	11.031	2.594	2.571	2.594	2.559	2.629	1,339,632	2.5777	-1.33%
1999-09-17	0	11.25	11.05	11.30	10.90	11.35	568,023	6,307,264	11.104	2.629	2.582	2.641	2.547	2.652	2,430,682	2.5949	0.00%
1999-09-15	0	11.25	11.20	11.25	11.20	11.40	495,700	5,585,920	11.269	2.629	2.617	2.629	2.617	2.664	2,121,198	2.6334	-3.43%
1999-09-14	0	11.65	11.60	11.65	11.50	11.75	114,000	1,330,000	11.667	2.722	2.711	2.722	2.687	2.746	487,828	2.7264	-0.43%
1999-09-13	0	11.70	11.60	11.70	11.65	12.10	222,000	2,632,250	11.857	2.734	2.711	2.734	2.722	2.828	949,982	2.7708	-0.85%
1999-09-10	0	11.80	11.70	11.80	11.80	12.10	356,073	4,241,254	11.911	2.758	2.734	2.758	2.758	2.828	1,523,706	2.7835	0.00%
1999-09-09	0	11.80	11.80	11.85	11.60	11.95	498,000	5,874,150	11.795	2.758	2.758	2.769	2.711	2.793	2,131,040	2.7565	1.72%
1999-09-08	0	11.60	11.55	11.60	11.60	11.70	205,000	2,379,100	11.605	2.711	2.699	2.711	2.711	2.734	877,235	2.7120	-0.85%
1999-09-07	0	11.70	11.65	11.70	11.45	11.70	314,873	3,647,927	11.585	2.734	2.722	2.734	2.676	2.734	1,347,403	2.7074	1.74%
1999-09-06	0	11.50	11.40	11.50	11.40	11.75	148,000	1,713,600	11.578	2.687	2.664	2.687	2.664	2.746	633,321	2.7057	-1.29%
1999-09-03	0	11.65	11.60	11.65	11.50	11.85	210,000	2,462,750	11.727	2.722	2.711	2.722	2.687	2.769	898,631	2.7406	-1.69%
1999-09-02	0	11.85	11.80	11.85	11.60	11.95	545,200	6,434,435	11.802	2.769	2.758	2.769	2.711	2.793	2,333,018	2.7580	2.16%
1999-09-01	0	11.60	11.55	11.60	11.55	11.70	638,000	7,407,353	11.610	2.711	2.699	2.711	2.699	2.734	2,730,127	2.7132	1.75%
1999-08-31	0	11.40	11.45	11.55	11.40	12.10	447,762	5,182,963	11.575	2.664	2.676	2.699	2.664	2.828	1,916,062	2.7050	-4.20%
1999-08-30	0	11.90	11.90	12.00	11.50	12.10	387,600	4,628,070	11.940	2.781	2.781	2.804	2.687	2.828	1,658,617	2.7903	3.48%
1999-08-27	0	11.50	11.50	11.70	11.40	11.75	425,404	4,965,835	11.673	2.687	2.687	2.734	2.664	2.746	1,820,387	2.7279	-2.13%
1999-08-26	0	11.75	11.70	11.80	11.75	12.15	221,000	2,636,100	11.928	2.746	2.734	2.758	2.746	2.839	945,702	2.7875	-0.42%
1999-08-25	0	11.80	11.70	11.90	11.60	12.30	254,200	3,036,080	11.944	2.758	2.734	2.781	2.711	2.874	1,087,772	2.7911	-3.28%
1999-08-24	0	12.20	12.20	12.25	12.10	12.35	357,000	4,343,430	12.166	2.851	2.851	2.863	2.828	2.886	1,527,673	2.8432	-0.41%
1999-08-23	0	12.25	12.00	12.20	12.00	12.45	517,070	6,361,640	12.303	2.863	2.804	2.851	2.804	2.909	2,212,644	2.8751	2.94%
1999-08-20	0	11.90	11.90	11.95	11.80	12.20	478,000	5,715,200	11.956	2.781	2.781	2.793	2.758	2.851	2,045,456	2.7941	2.59%
1999-08-19	0	11.60	11.55	11.60	11.10	11.60	504,800	5,786,550	11.463	2.711	2.699	2.711	2.594	2.711	2,160,138	2.6788	5.45%
1999-08-18	0	11.00	11.00	11.20	11.00	11.35	1,364,000	15,107,050	11.076	2.571	2.571	2.617	2.571	2.652	5,836,824	2.5882	0.00%
1999-08-17	0	11.00	10.95	11.00	10.95	11.30	298,900	3,299,320	11.038	2.571	2.559	2.571	2.559	2.641	1,279,052	2.5795	-3.51%
1999-08-16	0	11.40	11.30	11.40	11.20	11.55	204,000	2,321,000	11.377	2.664	2.641	2.664	2.617	2.699	872,956	2.6588	4.59%
1999-08-13	0	10.90	10.95	11.05	10.80	11.05	364,000	3,998,900	10.986	2.547	2.559	2.582	2.524	2.582	1,557,627	2.5673	-1.36%
1999-08-12	0	11.05	11.05	11.15	11.00	11.30	349,000	3,875,180	11.104	2.582	2.582	2.606	2.571	2.641	1,493,440	2.5948	2.79%
1999-08-11	0	10.75	10.65	10.75	10.50	11.10	615,000	6,572,950	10.688	2.512	2.489	2.512	2.454	2.594	2,631,706	2.4976	-3.15%
1999-08-10	0	11.10	-	11.10	11.10	12.10	669,065	7,860,148	11.748	2.594	-	2.594	2.594	2.828	2,863,061	2.7454	-5.93%
1999-08-09	0	11.80	11.80	11.95	11.70	11.85	174,971	2,058,369	11.764	2.758	2.758	2.793	2.734	2.769	748,735	2.7491	-0.84%
1999-08-06	0	11.90	11.80	11.90	11.80	12.15	520,000	6,202,772	11.928	2.781	2.758	2.781	2.758	2.839	2,225,182	2.7875	0.85%
1999-08-05	0	11.80	11.80	11.95	11.70	12.40	331,042	4,059,158	12.262	2.758	2.758	2.793	2.734	2.898	1,416,594	2.8654	-5.60%
1999-08-04	0	12.50	12.50	12.60	12.50	12.75	204,000	2,576,450	12.630	2.921	2.921	2.944	2.921	2.980	872,956	2.9514	-1.96%
1999-08-03	0	12.75	12.60	12.75	12.50	12.80	181,000	2,293,150	12.669	2.980	2.944	2.980	2.921	2.991	774,535	2.9607	0.79%
1999-08-02	0	12.65	12.65	12.75	11.80	12.80	962,000	11,675,550	12.137	2.956	2.956	2.980	2.758	2.991	4,116,587	2.8362	7.20%
1999-07-30	0	11.80	11.80	11.85	11.40	11.80	834,051	9,613,416	11.526	2.758	2.758	2.769	2.664	2.758	3,569,068	2.6935	-0.42%
1999-07-29	0	11.85	11.85	11.90	11.80	12.10	396,000	4,720,650	11.921	2.769	2.769	2.781	2.758	2.828	1,694,562	2.7858	-0.42%
1999-07-28	0	11.90	11.85	11.90	11.80	12.50	713,625	8,539,297	11.966	2.781	2.769	2.781	2.758	2.921	3,053,742	2.7963	-2.46%
1999-07-27	0	12.20	12.20	12.25	12.20	12.55	474,000	5,834,759	12.310	2.851	2.851	2.863	2.851	2.933	2,028,339	2.8766	-2.79%
1999-07-26	0	12.55	12.50	12.60	12.40	12.70	332,850	4,187,870	12.582	2.933	2.921	2.944	2.898	2.968	1,424,331	2.9402	0.40%
1999-07-23	0	12.50	12.50	13.00	12.40	13.10	652,776	8,278,820	12.682	2.921	2.921	3.038	2.898	3.061	2,793,357	2.9638	-4.58%
1999-07-22	0	13.10	13.00	13.10	12.60	13.15	301,000	3,899,152	12.954	3.061	3.038	3.061	2.944	3.073	1,288,038	3.0272	1.55%
1999-07-21	0	12.90	12.90	13.00	12.70	13.00	270,032	3,475,936	12.872	3.015	3.015	3.038	2.968	3.038	1,155,520	3.0081	-0.77%
1999-07-20	0	13.00	13.00	13.05	12.95	13.10	217,000	2,827,600	13.030	3.038	3.038	3.050	3.026	3.061	928,586	3.0451	0.39%
1999-07-19	0	12.95	12.90	13.00	12.80	13.20	312,127	4,030,250	12.912	3.026	3.015	3.038	2.991	3.085	1,335,653	3.0174	-1.15%
1999-07-16	0	13.10	13.10	13.15	13.10	13.30	453,000	5,981,700	13.205	3.061	3.061	3.073	3.061	3.108	1,938,476	3.0858	-1.50%
1999-07-15	0	13.30	13.20	13.35	13.00	13.45	394,235	5,236,152	13.282	3.108	3.085	3.120	3.038	3.143	1,687,009	3.1038	0.00%
1999-07-14	0	13.30	13.20	13.30	12.95	13.40	1,049,039	13,860,254	13.212	3.108	3.085	3.108	3.026	3.131	4,489,044	3.0876	-3.62%
1999-07-13	0	13.80	13.80	13.85	13.65	14.00	418,198	5,779,120	13.819	3.225	3.225	3.237	3.190	3.272	1,789,551	3.2294	0.00%
1999-07-12	0	13.80	13.80	13.85	13.75	14.05	405,392	5,603,630	13.823	3.225	3.225	3.237	3.213	3.283	1,734,752	3.2302	0.73%
1999-07-09	0	13.70	13.65	13.80	13.60	14.30	766,530	10,705,201	13.966	3.202	3.190	3.225	3.178	3.342	3,280,132	3.2636	-2.49%
1999-07-08	0	14.05	13.95	14.10	13.90	14.60	455,439	6,448,170	14.158	3.283	3.260	3.295	3.248	3.412	1,948,913	3.3086	-3.77%
1999-07-07	0	14.60	14.55	14.60	14.55	14.80	384,127	5,639,225	14.681	3.412	3.400	3.412	3.400	3.459	1,643,755	3.4307	-1.02%
1999-07-06	0	14.75	14.70	14.75	14.40	14.85	462,182	6,808,971	14.732	3.447	3.435	3.447	3.365	3.470	1,977,768	3.4428	2.43%
1999-07-05	0	14.40	14.40	14.50	14.20	14.90	358,985	5,227,367	14.562	3.365	3.365	3.388	3.318	3.482	1,536,167	3.4029	2.13%
1999-07-02	0	14.10	14.10	14.15	14.00	14.35	1,978,193	28,010,958	14.160	3.295	3.295	3.307	3.272	3.353	8,465,076	3.3090	2.92%
1999-06-30	0	13.70	13.60	13.70	13.50	14.10	1,173,038	16,226,928	13.833	3.202	3.178	3.202	3.155	3.295	5,019,660	3.2327	-2.14%
1999-06-29	0	14.00	14.00	14.10	14.00	14.80	344,140	4,943,266	14.364	3.272	3.272	3.295	3.272	3.459	1,472,643	3.3567	-3.45%
1999-06-28	0	14.50	14.45	14.60	14.35	14.50	372,678	5,380,820	14.438	3.388	3.377	3.412	3.353	3.388	1,594,762	3.3741	2.11%
1999-06-25	0	14.20	14.05	14.20	14.05	14.50	299,891	4,324,986	14.422	3.318	3.283	3.318	3.283	3.388	1,283,292	3.3702	-2.07%
1999-06-24	0	14.50	14.50	14.55	14.35	15.00	500,943	7,337,166	14.647	3.388	3.388	3.400	3.353	3.505	2,143,633	3.4228	-3.33%
1999-06-23	0	15.00	14.85	15.00	14.70	15.50	538,590	8,098,248	15.036	3.505	3.470	3.505	3.435	3.622	2,304,732	3.5137	0.00%
1999-06-22	0	15.00	15.00	15.05	15.00	15.75	513,483	7,836,718	15.262	3.505	3.505	3.517	3.505	3.681	2,197,295	3.5665	-1.96%
1999-06-21	0	15.30	15.40	15.50	14.50	15.40	931,353	13,828,632	14.848	3.575	3.599	3.622	3.388	3.599	3,985,442	3.4698	5.52%
1999-06-17	0	14.50	14.50	14.55	14.20	14.55	1,627,075	23,445,886	14.410	3.388	3.388	3.400	3.318	3.400	6,962,573	3.3674	2.84%
1999-06-16	0	14.10	14.00	14.10	13.30	14.10	826,926	11,574,876	13.997	3.295	3.272	3.295	3.108	3.295	3,538,579	3.2711	6.02%
1999-06-15	0	13.30	13.30	13.45	13.30	13.70	208,000	2,821,100	13.563	3.108	3.108	3.143	3.108	3.202	890,073	3.1695	-2.56%
1999-06-14	0	13.65	13.65	13.70	13.40	13.80	107,000	1,456,050	13.608	3.190	3.190	3.202	3.131	3.225	457,874	3.1800	2.25%
1999-06-11	0	13.35	13.35	13.50	13.30	14.00	335,443	4,630,790	13.805	3.120	3.120	3.155	3.108	3.272	1,435,426	3.2261	-3.96%
1999-06-10	0	13.90	13.60	13.90	13.60	14.05	959,003	13,299,833	13.868	3.248	3.178	3.248	3.178	3.283	4,103,762	3.2409	2.21%
1999-06-09	0	13.60	13.60	13.70	12.85	14.20	1,104,963	14,748,851	13.348	3.178	3.178	3.202	3.003	3.318	4,728,354	3.1192	3.03%
1999-06-08	0	13.20	13.10	13.20	12.30	13.35	1,456,358	19,035,498	13.071	3.085	3.061	3.085	2.874	3.120	6,232,042	3.0545	7.32%
1999-06-07	0	12.30	12.25	12.50	12.25	12.65	135,000	1,686,850	12.495	2.874	2.863	2.921	2.863	2.956	577,692	2.9200	0.00%
1999-06-04	0	12.30	12.30	12.40	12.15	12.45	591,534	7,283,011	12.312	2.874	2.874	2.898	2.839	2.909	2,531,290	2.8772	0.00%
1999-06-03	0	12.30	12.30	12.40	11.80	12.60	780,000	9,558,550	12.255	2.874	2.874	2.898	2.758	2.944	3,337,773	2.8638	-0.81%
1999-06-02	0	12.40	12.40	12.45	12.25	12.40	392,000	4,851,400	12.376	2.898	2.898	2.909	2.863	2.898	1,677,445	2.8921	1.22%
1999-06-01	0	12.25	12.20	12.25	12.10	12.50	583,000	7,154,400	12.272	2.863	2.851	2.863	2.828	2.921	2,494,771	2.8678	1.24%
1999-05-31	0	12.40	12.40	12.45	12.10	12.50	524,000	6,480,620	12.368	2.828	2.828	2.839	2.759	2.850	2,297,893	2.8202	0.00%
1999-05-28	0	12.40	12.25	12.40	12.20	12.50	788,000	9,715,836	12.330	2.828	2.793	2.828	2.782	2.850	3,455,610	2.8116	-1.20%
1999-05-27	0	12.55	12.50	12.60	12.50	12.60	991,000	12,414,993	12.528	2.862	2.850	2.873	2.850	2.873	4,345,825	2.8568	1.21%
1999-05-26	0	12.40	12.40	12.45	12.30	12.50	721,212	8,951,215	12.411	2.828	2.828	2.839	2.805	2.850	3,162,725	2.8302	1.22%
1999-05-25	0	12.25	12.25	12.30	11.50	12.40	970,672	11,753,076	12.108	2.793	2.793	2.805	2.622	2.828	4,256,680	2.7611	4.70%
1999-05-24	0	11.70	11.65	11.70	11.60	11.80	557,000	6,539,712	11.741	2.668	2.657	2.668	2.645	2.691	2,442,608	2.6773	-0.85%
1999-05-21	0	11.80	11.75	11.80	11.70	12.00	1,198,042	14,282,075	11.921	2.691	2.679	2.691	2.668	2.736	5,253,764	2.7184	-1.67%
1999-05-20	0	12.00	12.00	12.10	11.60	12.10	355,500	4,229,525	11.897	2.736	2.736	2.759	2.645	2.759	1,558,971	2.7130	3.45%
1999-05-19	0	11.60	11.60	11.65	11.45	11.95	756,026	8,794,589	11.633	2.645	2.645	2.657	2.611	2.725	3,315,395	2.6527	-0.43%
1999-05-18	0	11.65	11.55	11.85	11.45	11.65	1,253,543	14,503,279	11.570	2.657	2.634	2.702	2.611	2.657	5,497,152	2.6383	1.30%
1999-05-17	0	11.50	11.50	11.60	11.35	12.00	1,442,000	16,670,502	11.561	2.622	2.622	2.645	2.588	2.736	6,323,591	2.6362	-4.96%
1999-05-14	0	12.10	12.05	12.25	12.00	12.70	1,331,000	16,256,150	12.213	2.759	2.748	2.793	2.736	2.896	5,836,824	2.7851	-4.35%
1999-05-13	0	12.65	12.65	12.70	12.60	13.00	869,000	11,051,750	12.718	2.885	2.885	2.896	2.873	2.964	3,810,819	2.9001	-2.69%
1999-05-12	0	13.00	12.95	13.00	12.90	13.10	806,292	10,445,656	12.955	2.964	2.953	2.964	2.942	2.987	3,535,826	2.9542	0.00%
1999-05-11	0	13.00	13.00	13.10	12.60	13.15	1,060,127	13,739,720	12.960	2.964	2.964	2.987	2.873	2.999	4,648,967	2.9554	-0.38%
1999-05-10	0	13.05	12.95	13.00	12.70	13.20	1,165,000	15,199,260	13.047	2.976	2.953	2.964	2.896	3.010	5,108,865	2.9751	0.38%
1999-05-07	0	13.00	13.00	13.45	13.00	13.80	1,116,402	15,090,381	13.517	2.964	2.964	3.067	2.964	3.147	4,895,749	3.0823	-7.14%
1999-05-06	0	14.00	13.90	14.00	13.30	14.00	1,963,026	26,527,875	13.514	3.192	3.170	3.192	3.033	3.192	8,608,443	3.0816	4.48%
1999-05-05	0	13.40	13.35	13.45	12.75	13.40	2,145,093	28,130,460	13.114	3.056	3.044	3.067	2.907	3.056	9,406,860	2.9904	1.90%
1999-05-04	0	13.15	13.00	13.15	12.85	13.40	3,066,132	40,148,007	13.094	2.999	2.964	2.999	2.930	3.056	13,445,885	2.9859	0.77%
1999-05-03	0	13.05	13.05	13.10	11.50	13.10	4,124,500	51,648,521	12.522	2.976	2.976	2.987	2.622	2.987	18,087,138	2.8555	15.49%
1999-04-30	0	11.30	11.20	11.25	11.00	11.35	1,329,000	14,913,350	11.221	2.577	2.554	2.565	2.508	2.588	5,828,053	2.5589	5.12%
1999-04-29	0	10.75	10.70	11.15	10.70	11.25	1,434,000	15,853,202	11.055	2.451	2.440	2.543	2.440	2.565	6,288,509	2.5210	-2.27%
1999-04-28	0	11.00	11.00	11.10	10.80	11.40	2,182,451	24,301,234	11.135	2.508	2.508	2.531	2.463	2.600	9,570,685	2.5391	1.85%
1999-04-27	0	10.80	10.75	10.80	10.75	11.45	1,405,703	15,562,692	11.071	2.463	2.451	2.463	2.451	2.611	6,164,418	2.5246	-2.70%
1999-04-26	0	11.10	11.10	11.15	11.10	11.60	1,250,425	14,262,416	11.406	2.531	2.531	2.543	2.531	2.645	5,483,479	2.6010	-3.48%
1999-04-23	0	11.50	11.50	11.70	11.50	12.35	770,664	9,334,675	12.113	2.622	2.622	2.668	2.622	2.816	3,379,587	2.7621	-5.35%
1999-04-22	0	12.15	12.10	12.15	11.90	12.30	1,634,049	19,862,048	12.155	2.771	2.759	2.771	2.714	2.805	7,165,782	2.7718	3.85%
1999-04-21	0	11.70	11.55	11.75	11.40	12.10	1,329,186	15,503,681	11.664	2.668	2.634	2.679	2.600	2.759	5,828,869	2.6598	-2.09%
1999-04-20	0	11.95	11.90	11.95	11.75	12.50	1,251,922	15,074,862	12.041	2.725	2.714	2.725	2.679	2.850	5,490,044	2.7459	-5.16%
1999-04-19	0	12.60	12.50	12.60	12.45	13.50	3,097,794	41,140,912	13.281	2.873	2.850	2.873	2.839	3.078	13,584,732	3.0285	-2.33%
1999-04-16	0	12.90	12.90	12.95	11.60	13.05	3,398,690	43,225,322	12.718	2.942	2.942	2.953	2.645	2.976	14,904,249	2.9002	13.66%
1999-04-15	0	11.35	11.30	11.35	10.70	11.35	1,069,048	11,689,570	10.935	2.588	2.577	2.588	2.440	2.588	4,688,088	2.4935	6.07%
1999-04-14	0	10.70	10.55	10.70	10.30	10.95	697,042	7,427,231	10.655	2.440	2.406	2.440	2.349	2.497	3,056,733	2.4298	3.38%
1999-04-13	0	10.35	10.35	10.40	9.950	10.50	1,965,768	20,265,727	10.309	2.360	2.360	2.372	2.269	2.394	8,620,467	2.3509	4.02%
1999-04-12	0	9.950	9.950	10.15	9.800	10.15	1,096,255	11,061,099	10.090	2.269	2.269	2.315	2.235	2.315	4,807,398	2.3008	-3.86%
1999-04-09	0	10.35	10.35	10.40	10.30	10.45	580,072	6,004,942	10.352	2.360	2.360	2.372	2.349	2.383	2,543,785	2.3606	0.00%
1999-04-08	0	10.35	10.25	10.35	10.20	10.40	475,865	4,869,873	10.234	2.360	2.337	2.360	2.326	2.372	2,086,807	2.3336	1.97%
1999-04-07	0	10.15	10.15	10.35	9.900	10.30	510,490	5,143,216	10.075	2.315	2.315	2.360	2.258	2.349	2,238,648	2.2975	4.10%
1999-04-01	0	9.750	9.700	9.800	9.600	9.900	529,000	5,181,700	9.7953	2.223	2.212	2.235	2.189	2.258	2,319,820	2.2337	-0.51%
1999-03-31	0	9.800	9.800	9.900	9.650	10.00	231,820	2,288,260	9.8708	2.235	2.235	2.258	2.201	2.280	1,016,598	2.2509	-1.01%
1999-03-30	0	9.900	9.850	9.950	9.450	10.15	1,349,023	13,418,125	9.9466	2.258	2.246	2.269	2.155	2.315	5,915,860	2.2682	5.32%
1999-03-29	0	9.400	9.400	9.500	9.300	9.550	248,897	2,350,937	9.4454	2.144	2.144	2.166	2.121	2.178	1,091,486	2.1539	-1.05%
1999-03-26	0	9.500	9.500	9.550	9.450	9.550	381,000	3,612,050	9.4804	2.166	2.166	2.178	2.155	2.178	1,670,796	2.1619	-0.52%
1999-03-25	0	9.550	9.550	9.600	9.450	9.600	174,607	1,662,853	9.5234	2.178	2.178	2.189	2.155	2.189	765,703	2.1717	1.60%
1999-03-24	0	9.400	9.400	9.450	9.300	9.500	403,000	3,791,900	9.4092	2.144	2.144	2.155	2.121	2.166	1,767,273	2.1456	-3.09%
1999-03-23	0	9.700	9.700	9.800	9.600	9.900	282,849	2,758,625	9.7530	2.212	2.212	2.235	2.189	2.258	1,240,376	2.2240	-1.52%
1999-03-22	0	9.850	9.850	9.900	9.500	9.900	485,109	4,719,207	9.7281	2.246	2.246	2.258	2.166	2.258	2,127,345	2.2184	1.55%
1999-03-19	0	9.700	9.500	9.750	9.100	9.750	781,600	7,246,090	9.2708	2.212	2.166	2.223	2.075	2.223	3,427,544	2.1141	8.38%
1999-03-18	0	8.950	8.950	9.000	8.900	9.550	482,000	4,397,550	9.1235	2.041	2.041	2.052	2.030	2.178	2,113,711	2.0805	-5.79%
1999-03-17	0	9.500	9.500	9.550	9.350	9.550	675,381	6,383,255	9.4513	2.166	2.166	2.178	2.132	2.178	2,961,743	2.1552	0.00%
1999-03-16	0	9.500	9.550	9.600	9.350	9.600	1,021,594	9,697,986	9.4930	2.166	2.178	2.189	2.132	2.189	4,479,988	2.1647	2.70%
1999-03-15	0	9.250	9.200	9.350	9.000	9.500	1,146,934	10,576,363	9.2214	2.109	2.098	2.132	2.052	2.166	5,029,641	2.1028	-2.63%
1999-03-12	0	9.500	9.400	9.500	8.600	9.650	1,961,106	17,552,999	8.9506	2.166	2.144	2.166	1.961	2.201	8,600,023	2.0410	13.77%
1999-03-11	0	8.350	8.350	8.400	7.850	8.350	812,000	6,623,474	8.1570	1.904	1.904	1.915	1.790	1.904	3,560,857	1.8601	6.37%
1999-03-10	0	7.850	7.800	7.850	7.750	8.000	759,000	5,950,500	7.8399	1.790	1.779	1.790	1.767	1.824	3,328,437	1.7878	1.29%
1999-03-09	0	7.750	7.700	7.750	7.650	8.100	589,272	4,621,244	7.8423	1.767	1.756	1.767	1.744	1.847	2,584,130	1.7883	1.31%
1999-03-08	0	7.650	7.650	7.750	7.500	7.800	384,784	2,945,135	7.6540	1.744	1.744	1.767	1.710	1.779	1,687,390	1.7454	3.38%
1999-03-05	0	7.400	7.350	7.400	7.300	7.450	568,000	4,200,850	7.3959	1.687	1.676	1.687	1.665	1.699	2,490,846	1.6865	3.50%
1999-03-04	0	7.150	7.100	7.150	7.100	7.300	422,511	3,033,227	7.1790	1.630	1.619	1.630	1.619	1.665	1,852,834	1.6371	-2.72%
1999-03-03	0	7.350	7.300	7.400	7.300	7.500	270,000	1,997,550	7.3983	1.676	1.665	1.687	1.665	1.710	1,184,029	1.6871	1.38%
1999-03-02	0	7.250	7.200	7.350	7.250	7.750	158,000	1,177,344	7.4515	1.653	1.642	1.676	1.653	1.767	692,876	1.6992	-3.33%
1999-03-01	0	7.500	7.450	7.550	7.200	7.500	427,000	3,137,500	7.3478	1.710	1.699	1.722	1.642	1.710	1,872,520	1.6755	4.90%
1999-02-26	0	7.150	7.050	7.150	6.900	7.300	592,999	4,211,793	7.1025	1.630	1.608	1.630	1.573	1.665	2,600,474	1.6196	5.15%
1999-02-25	0	6.800	6.800	6.900	6.800	7.000	480,000	3,282,100	6.8377	1.551	1.551	1.573	1.551	1.596	2,104,940	1.5592	-2.86%
1999-02-24	0	7.000	7.000	7.050	6.700	7.050	323,884	2,239,642	6.9150	1.596	1.596	1.608	1.528	1.608	1,420,326	1.5769	2.19%
1999-02-23	0	6.850	6.800	6.850	6.750	7.000	247,670	1,715,089	6.9249	1.562	1.551	1.562	1.539	1.596	1,086,105	1.5791	0.74%
1999-02-22	0	6.800	6.750	6.850	6.600	6.800	255,000	1,727,083	6.7729	1.551	1.539	1.562	1.505	1.551	1,118,250	1.5445	0.74%
1999-02-19	0	6.750	6.700	6.900	6.700	7.000	242,659	1,654,149	6.8168	1.539	1.528	1.573	1.528	1.596	1,064,131	1.5545	-4.26%
1999-02-15	0	7.050	7.000	7.150	7.050	7.300	271,043	1,952,867	7.2050	1.608	1.596	1.630	1.608	1.665	1,188,603	1.6430	-3.42%
1999-02-12	0	7.300	7.250	7.400	7.200	7.300	323,171	2,340,537	7.2424	1.665	1.653	1.687	1.642	1.665	1,417,199	1.6515	2.82%
1999-02-11	0	7.100	7.100	7.150	7.050	7.150	435,000	3,084,100	7.0899	1.619	1.619	1.630	1.608	1.630	1,907,602	1.6167	0.71%
1999-02-10	0	7.050	7.050	7.150	7.000	7.350	366,200	2,581,210	7.0486	1.608	1.608	1.630	1.596	1.676	1,605,894	1.6073	-5.37%
1999-02-09	0	7.450	7.250	7.500	6.900	7.450	109,000	771,650	7.0794	1.699	1.653	1.710	1.573	1.699	477,997	1.6143	4.93%
1999-02-08	0	7.100	7.000	7.100	6.800	7.100	341,000	2,389,050	7.0060	1.619	1.596	1.619	1.551	1.619	1,495,385	1.5976	4.41%
1999-02-05	0	6.800	6.750	6.900	6.700	7.100	829,000	5,651,400	6.8171	1.551	1.539	1.573	1.528	1.619	3,635,407	1.5545	-5.56%
1999-02-04	0	7.200	7.200	7.300	7.050	7.200	295,000	2,102,200	7.1261	1.642	1.642	1.665	1.608	1.642	1,293,661	1.6250	0.70%
1999-02-03	0	7.150	7.150	7.200	7.150	7.300	283,356	2,045,379	7.2184	1.630	1.630	1.642	1.630	1.665	1,242,599	1.6460	-2.05%
1999-02-02	0	7.300	7.250	7.300	7.300	7.450	434,500	3,205,605	7.3777	1.665	1.653	1.665	1.665	1.699	1,905,409	1.6824	-3.31%
1999-02-01	0	7.550	7.500	7.600	7.100	7.550	346,000	2,531,900	7.3176	1.722	1.710	1.733	1.619	1.722	1,517,311	1.6687	0.67%
1999-01-29	0	7.500	7.550	7.600	7.400	7.600	430,855	3,235,242	7.5089	1.710	1.722	1.733	1.687	1.733	1,889,425	1.7123	-0.66%
1999-01-28	0	7.550	7.550	7.600	7.500	7.750	618,646	4,693,348	7.5865	1.722	1.722	1.733	1.710	1.767	2,712,943	1.7300	-4.43%
1999-01-27	0	7.900	7.900	8.000	7.600	8.000	333,261	2,607,981	7.8256	1.801	1.801	1.824	1.733	1.824	1,461,447	1.7845	3.95%
1999-01-26	0	7.600	7.600	7.800	7.500	7.800	465,000	3,529,479	7.5903	1.733	1.733	1.779	1.710	1.779	2,039,161	1.7308	0.00%
1999-01-25	0	7.600	7.600	7.700	7.450	7.700	674,300	5,079,155	7.5325	1.733	1.733	1.756	1.699	1.756	2,957,003	1.7177	-6.75%
1999-01-22	0	8.150	8.150	8.200	8.100	8.400	619,000	5,113,492	8.2609	1.858	1.858	1.870	1.847	1.915	2,714,496	1.8838	-4.68%
1999-01-21	0	8.550	8.550	8.700	8.550	8.900	332,000	2,865,848	8.6321	1.950	1.950	1.984	1.950	2.030	1,455,917	1.9684	-4.47%
1999-01-20	0	8.950	8.900	8.950	8.850	9.000	104,000	926,520	8.9088	2.041	2.030	2.041	2.018	2.052	456,070	2.0315	1.13%
1999-01-19	0	8.850	8.850	9.000	8.850	8.950	154,000	1,366,450	8.8731	2.018	2.018	2.052	2.018	2.041	675,335	2.0234	-0.56%
1999-01-18	0	8.900	8.900	9.000	8.900	9.100	54,211	485,836	8.9619	2.030	2.030	2.052	2.030	2.075	237,731	2.0436	1.14%
1999-01-15	0	8.800	8.800	8.900	8.750	9.000	554,000	4,895,050	8.8358	2.007	2.007	2.030	1.995	2.052	2,429,452	2.0149	-2.22%
1999-01-14	0	9.000	9.000	9.150	8.800	9.200	566,467	5,075,155	8.9593	2.052	2.052	2.087	2.007	2.098	2,484,123	2.0430	-2.17%
1999-01-13	0	9.200	9.150	9.200	9.000	9.400	381,000	3,502,541	9.1930	2.098	2.087	2.098	2.052	2.144	1,670,796	2.0963	-2.13%
1999-01-12	0	9.400	9.400	9.500	9.200	9.600	410,102	3,827,458	9.3329	2.144	2.144	2.166	2.098	2.189	1,798,417	2.1282	-2.08%
1999-01-11	0	9.600	9.600	9.750	9.600	9.750	163,380	1,580,584	9.6743	2.189	2.189	2.223	2.189	2.223	716,469	2.2061	-2.04%
1999-01-08	0	9.800	9.950	10.00	9.800	10.00	672,181	6,667,780	9.9196	2.235	2.269	2.280	2.235	2.280	2,947,710	2.2620	-1.51%
1999-01-07	0	9.950	9.700	10.00	9.500	9.950	436,731	4,272,140	9.7821	2.269	2.212	2.280	2.166	2.269	1,915,193	2.2307	8.15%
1999-01-06	0	9.200	9.200	9.400	9.100	9.400	146,200	1,343,430	9.1890	2.098	2.098	2.144	2.075	2.144	641,130	2.0954	0.55%
1999-01-05	0	9.150	9.100	9.200	9.100	9.200	204,000	1,868,500	9.1593	2.087	2.075	2.098	2.075	2.098	894,600	2.0886	-0.54%
1999-01-04	0	9.200	9.100	9.250	9.100	9.450	204,000	1,887,450	9.2522	2.098	2.075	2.109	2.075	2.155	894,600	2.1098	-3.16%
1998-12-31	0	9.500	9.450	9.700	9.450	9.500	107,523	1,018,388	9.4714	2.166	2.155	2.212	2.155	2.166	471,520	2.1598	0.00%
1998-12-30	0	9.500	9.450	9.550	9.450	9.700	185,000	1,761,718	9.5228	2.166	2.155	2.178	2.155	2.212	811,279	2.1715	0.00%
1998-12-29	0	9.500	9.400	9.450	9.450	9.750	260,000	2,488,900	9.5727	2.166	2.144	2.155	2.155	2.223	1,140,176	2.1829	-0.52%
1998-12-28	0	9.550	9.550	9.600	9.550	9.850	94,127	904,325	9.6075	2.178	2.178	2.189	2.178	2.246	412,774	2.1908	-3.05%
1998-12-24	0	9.850	9.750	9.850	9.750	9.900	32,316	317,986	9.8399	2.246	2.223	2.246	2.223	2.258	141,715	2.2438	1.55%
1998-12-23	0	9.700	9.700	9.850	9.650	9.900	96,000	946,000	9.8542	2.212	2.212	2.246	2.201	2.258	420,988	2.2471	0.00%
1998-12-22	0	9.700	9.700	9.900	9.650	9.900	96,000	937,800	9.7688	2.212	2.212	2.258	2.201	2.258	420,988	2.2276	-2.02%
1998-12-21	0	9.900	9.900	10.00	9.800	10.00	540,000	5,291,122	9.7984	2.258	2.258	2.280	2.235	2.280	2,368,058	2.2344	2.06%
1998-12-18	0	9.700	9.700	9.800	9.700	9.850	291,654	2,847,363	9.7628	2.212	2.212	2.235	2.212	2.246	1,278,988	2.2263	-1.02%
1998-12-17	0	9.800	9.700	9.800	9.750	9.800	257,000	2,506,400	9.7525	2.235	2.212	2.235	2.223	2.235	1,127,020	2.2239	-0.51%
1998-12-16	0	9.850	9.850	9.900	9.700	9.900	854,000	8,311,666	9.7326	2.246	2.246	2.258	2.212	2.258	3,745,040	2.2194	1.55%
1998-12-15	0	9.700	9.700	9.750	9.600	9.700	192,400	1,856,930	9.6514	2.212	2.212	2.223	2.189	2.212	843,730	2.2009	0.00%
1998-12-14	0	9.700	9.700	9.750	9.700	10.00	590,127	5,778,044	9.7912	2.212	2.212	2.223	2.212	2.280	2,587,879	2.2327	-4.43%
1998-12-11	0	10.15	10.10	10.15	10.10	10.40	1,099,542	11,227,159	10.211	2.315	2.303	2.315	2.303	2.372	4,821,813	2.3284	-2.40%
1998-12-10	0	10.40	10.35	10.45	10.35	10.45	199,000	2,069,745	10.401	2.372	2.360	2.383	2.360	2.383	872,673	2.3717	0.48%
1998-12-09	0	10.35	10.25	10.35	10.20	10.35	650,589	6,703,183	10.303	2.360	2.337	2.360	2.326	2.360	2,853,023	2.3495	0.49%
1998-12-08	0	10.30	10.20	10.30	10.20	10.75	737,320	7,629,434	10.348	2.349	2.326	2.349	2.326	2.451	3,233,364	2.3596	-0.96%
1998-12-07	0	10.40	10.35	10.40	10.35	10.60	1,061,803	11,098,580	10.453	2.372	2.360	2.372	2.360	2.417	4,656,316	2.3836	3.48%
1998-12-04	0	10.05	10.05	10.10	10.05	10.25	322,000	3,257,954	10.118	2.292	2.292	2.303	2.292	2.337	1,412,064	2.3072	-1.95%
1998-12-03	0	10.25	10.20	10.25	9.800	10.25	402,400	4,034,530	10.026	2.337	2.326	2.337	2.235	2.337	1,764,642	2.2863	2.50%
1998-12-02	0	10.00	10.00	10.10	9.900	10.30	505,000	5,100,400	10.100	2.280	2.280	2.303	2.258	2.349	2,214,573	2.3031	1.52%
1998-12-01	0	9.850	9.850	10.05	9.700	10.30	1,495,000	14,915,730	9.9771	2.246	2.246	2.292	2.212	2.349	6,556,012	2.2751	-2.48%
1998-11-30	0	10.10	10.05	10.10	10.05	10.40	648,022	6,595,868	10.178	2.303	2.292	2.303	2.292	2.372	2,841,766	2.3210	-4.27%
1998-11-27	0	10.55	10.55	10.60	10.45	10.70	1,281,288	13,611,915	10.624	2.406	2.406	2.417	2.383	2.440	5,618,822	2.4226	1.44%
1998-11-26	0	10.40	10.30	10.40	10.20	10.80	742,212	7,781,900	10.485	2.372	2.349	2.372	2.326	2.463	3,254,816	2.3909	0.00%
1998-11-25	0	10.40	10.40	10.50	10.05	10.90	1,688,800	17,746,000	10.508	2.372	2.372	2.394	2.292	2.486	7,405,881	2.3962	-3.26%
1998-11-24	0	10.75	10.60	10.75	10.50	10.90	2,586,949	27,512,525	10.635	2.451	2.417	2.451	2.394	2.486	11,344,527	2.4252	3.37%
1998-11-23	0	10.40	10.40	10.45	10.00	10.40	1,649,425	16,865,862	10.225	2.372	2.372	2.383	2.280	2.372	7,233,211	2.3317	6.12%
1998-11-20	0	9.800	9.800	10.10	9.700	10.30	3,106,363	31,194,515	10.042	2.235	2.235	2.303	2.212	2.349	13,622,309	2.2900	-2.00%
1998-11-19	0	10.00	9.950	10.05	10.00	10.25	508,000	5,117,196	10.073	2.280	2.269	2.292	2.280	2.337	2,227,728	2.2970	0.00%
1998-11-18	0	10.00	10.00	10.15	9.900	10.30	954,042	9,574,557	10.036	2.280	2.280	2.315	2.258	2.349	4,183,753	2.2885	2.56%
1998-11-17	0	9.750	9.750	9.900	9.600	9.850	460,285	4,473,708	9.7194	2.223	2.223	2.258	2.189	2.246	2,018,484	2.2164	1.04%
1998-11-16	0	9.650	9.700	9.900	9.650	9.850	858,585	8,362,121	9.7394	2.201	2.212	2.258	2.201	2.246	3,765,146	2.2209	-0.52%
1998-11-13	0	9.700	9.700	9.800	9.700	10.00	301,000	2,978,400	9.8950	2.212	2.212	2.235	2.212	2.280	1,319,973	2.2564	-1.52%
1998-11-12	0	9.850	9.850	9.900	9.750	10.20	441,505	4,377,698	9.9154	2.246	2.246	2.258	2.223	2.326	1,936,128	2.2611	-2.48%
1998-11-11	0	10.10	9.950	10.10	9.750	10.10	777,272	7,645,302	9.8361	2.303	2.269	2.303	2.223	2.303	3,408,565	2.2430	3.59%
1998-11-10	0	9.750	9.700	9.800	9.650	10.00	540,517	5,277,186	9.7632	2.223	2.212	2.235	2.201	2.280	2,370,325	2.2264	-2.50%
1998-11-09	0	10.00	9.950	10.00	9.950	10.20	345,000	3,471,280	10.062	2.280	2.269	2.280	2.269	2.326	1,512,926	2.2944	-1.96%
1998-11-06	0	10.20	10.10	10.20	10.05	10.70	607,787	6,307,712	10.378	2.326	2.303	2.326	2.292	2.440	2,665,324	2.3666	-3.32%
1998-11-05	0	10.55	10.30	10.55	10.20	10.90	876,000	9,295,489	10.611	2.406	2.349	2.406	2.326	2.486	3,841,516	2.4197	-3.65%
1998-11-04	0	10.95	10.95	11.00	10.65	11.10	454,424	4,942,968	10.877	2.497	2.497	2.508	2.429	2.531	1,992,782	2.4804	1.86%
1998-11-03	0	10.75	10.70	10.75	10.70	11.20	1,554,059	16,999,365	10.939	2.451	2.440	2.451	2.440	2.554	6,815,003	2.4944	1.42%
1998-11-02	0	10.60	10.55	10.60	10.30	10.60	891,506	9,371,573	10.512	2.417	2.406	2.417	2.349	2.417	3,909,514	2.3971	1.92%
1998-10-30	0	10.40	10.35	10.40	10.35	10.60	1,015,039	10,645,987	10.488	2.372	2.360	2.372	2.360	2.417	4,451,243	2.3917	0.48%
1998-10-29	0	10.35	10.10	10.40	9.950	10.40	492,212	4,984,856	10.127	2.360	2.303	2.372	2.269	2.372	2,158,493	2.3094	1.97%
1998-10-27	0	10.15	10.10	10.20	9.950	10.30	627,085	6,375,092	10.166	2.315	2.303	2.326	2.269	2.349	2,749,951	2.3183	1.00%
1998-10-26	0	10.05	10.00	10.05	9.950	10.25	424,743	4,292,686	10.107	2.292	2.280	2.292	2.269	2.337	1,862,622	2.3046	-2.43%
1998-10-23	0	10.30	10.15	10.30	9.900	10.60	542,000	5,525,200	10.194	2.349	2.315	2.349	2.258	2.417	2,376,828	2.3246	1.48%
1998-10-22	0	10.15	10.05	10.15	10.00	10.40	790,161	8,007,915	10.135	2.315	2.292	2.315	2.280	2.372	3,465,087	2.3110	1.00%
1998-10-21	0	10.05	9.950	10.05	10.00	10.70	782,170	8,024,033	10.259	2.292	2.269	2.292	2.280	2.440	3,430,044	2.3393	-0.99%
1998-10-20	0	10.15	10.10	10.20	9.950	10.40	420,170	4,274,408	10.173	2.315	2.303	2.326	2.269	2.372	1,842,568	2.3198	-1.46%
1998-10-19	0	10.30	10.00	10.30	9.800	10.60	1,163,046	12,073,275	10.381	2.349	2.280	2.349	2.235	2.417	5,100,297	2.3672	-1.90%
1998-10-16	0	10.50	10.40	10.50	9.600	10.60	1,615,076	16,314,615	10.101	2.394	2.372	2.394	2.189	2.417	7,082,580	2.3035	14.75%
1998-10-15	0	9.150	9.150	9.200	9.000	9.400	261,600	2,407,413	9.2026	2.087	2.087	2.098	2.052	2.144	1,147,192	2.0985	1.67%
1998-10-14	0	9.000	9.000	9.150	8.900	9.400	639,187	5,879,747	9.1988	2.052	2.052	2.087	2.030	2.144	2,803,022	2.0976	-1.10%
1998-10-13	0	9.100	9.050	9.200	9.000	9.200	435,597	3,937,144	9.0385	2.075	2.064	2.098	2.052	2.098	1,910,220	2.0611	0.00%
1998-10-12	0	9.100	9.000	9.150	8.900	9.300	1,285,788	11,711,844	9.1087	2.075	2.052	2.087	2.030	2.121	5,638,556	2.0771	3.41%
1998-10-09	0	8.800	8.650	8.900	7.850	8.900	642,945	5,393,102	8.3881	2.007	1.973	2.030	1.790	2.030	2,819,502	1.9128	12.10%
1998-10-08	0	7.850	7.800	8.000	7.850	8.150	126,845	1,006,688	7.9364	1.790	1.779	1.824	1.790	1.858	556,252	1.8098	4.67%
1998-10-07	0	7.500	7.500	7.750	7.500	7.900	252,939	1,955,846	7.7325	1.710	1.710	1.767	1.710	1.801	1,109,211	1.7633	-2.60%
1998-10-05	0	7.700	7.600	7.750	7.550	7.950	284,340	2,212,000	7.7794	1.756	1.733	1.767	1.722	1.813	1,246,914	1.7740	-3.75%
1998-09-30	0	8.000	8.000	8.050	7.800	8.150	246,157	1,990,146	8.0849	1.824	1.824	1.836	1.779	1.858	1,079,470	1.8436	0.00%
1998-09-29	0	8.000	8.000	8.150	8.000	8.600	445,978	3,765,590	8.4434	1.824	1.824	1.858	1.824	1.961	1,955,744	1.9254	-5.88%
1998-09-28	0	8.500	8.450	8.500	8.400	8.700	712,494	6,087,011	8.5432	1.938	1.927	1.938	1.915	1.984	3,124,494	1.9482	3.03%
1998-09-25	0	8.250	7.950	8.250	7.650	8.250	619,151	4,871,787	7.8685	1.881	1.813	1.881	1.744	1.881	2,715,158	1.7943	6.45%
1998-09-24	0	7.750	7.700	7.750	7.450	7.950	1,392,716	10,823,353	7.7714	1.767	1.756	1.767	1.699	1.813	6,107,467	1.7722	6.16%
1998-09-23	0	7.300	7.300	7.400	7.200	7.450	229,000	1,687,900	7.3707	1.665	1.665	1.687	1.642	1.699	1,004,232	1.6808	0.69%
1998-09-22	0	7.250	7.200	7.250	7.200	7.700	342,400	2,554,620	7.4609	1.653	1.642	1.653	1.642	1.756	1,501,524	1.7014	-2.03%
1998-09-21	0	7.400	7.200	7.500	6.900	7.400	112,637	809,268	7.1847	1.687	1.642	1.710	1.573	1.687	493,946	1.6384	-0.67%
1998-09-18	0	7.450	7.450	7.500	7.450	7.800	350,000	2,650,100	7.5717	1.699	1.699	1.710	1.699	1.779	1,534,852	1.7266	-5.70%
1998-09-17	0	7.900	7.900	8.000	7.750	8.400	305,200	2,442,050	8.0015	1.801	1.801	1.824	1.767	1.915	1,338,391	1.8246	-5.95%
1998-09-16	0	8.400	8.350	8.500	8.200	8.700	494,561	4,187,796	8.4677	1.915	1.904	1.938	1.870	1.984	2,168,794	1.9309	2.44%
1998-09-15	0	8.200	8.200	8.450	8.200	8.650	205,609	1,737,151	8.4488	1.870	1.870	1.927	1.870	1.973	901,656	1.9266	2.50%
1998-09-14	0	8.000	8.000	8.500	7.750	9.000	1,699,000	14,039,100	8.2632	1.824	1.824	1.938	1.767	2.052	7,450,611	1.8843	5.26%
1998-09-11	0	7.600	7.500	7.650	7.600	7.800	187,000	1,438,750	7.6939	1.733	1.710	1.744	1.733	1.779	820,050	1.7545	-3.18%
1998-09-10	0	7.850	7.750	8.000	7.850	8.100	373,690	2,999,111	8.0257	1.790	1.767	1.824	1.790	1.847	1,638,740	1.8301	-1.88%
1998-09-09	0	8.000	7.900	8.000	7.900	8.300	429,971	3,497,677	8.1347	1.824	1.801	1.824	1.801	1.893	1,885,548	1.8550	0.00%
1998-09-08	0	8.000	8.000	8.100	7.900	8.500	968,397	7,819,497	8.0747	1.824	1.824	1.847	1.801	1.938	4,246,704	1.8413	2.56%
1998-09-07	0	7.800	7.750	7.850	7.500	8.200	1,760,678	14,031,553	7.9694	1.779	1.767	1.790	1.710	1.870	7,721,087	1.8173	6.85%
1998-09-04	0	7.300	7.250	7.300	6.800	7.300	813,064	5,797,560	7.1305	1.665	1.653	1.665	1.551	1.665	3,565,523	1.6260	6.57%
1998-09-03	0	6.850	6.800	6.950	6.600	7.000	2,091,709	14,366,417	6.8683	1.562	1.551	1.585	1.505	1.596	9,172,755	1.5662	0.74%
1998-09-02	0	6.800	6.450	6.850	5.850	6.850	758,719	4,673,865	6.1602	1.551	1.471	1.562	1.334	1.562	3,327,204	1.4047	15.25%
1998-09-01	0	5.900	5.900	5.950	5.600	6.050	470,693	2,803,598	5.9563	1.345	1.345	1.357	1.277	1.380	2,064,126	1.3582	-5.60%
1998-08-31	0	6.250	6.100	6.250	6.100	6.350	845,473	5,429,464	6.4218	1.425	1.391	1.425	1.391	1.448	3,707,646	1.4644	-5.30%
1998-08-28	0	6.600	6.600	6.650	6.600	6.750	21,135,785	139,624,472	6.6061	1.505	1.505	1.516	1.505	1.539	92,686,593	1.5064	-0.75%
1998-08-27	0	6.650	6.650	6.700	6.550	6.700	3,372,428	22,293,446	6.6105	1.516	1.516	1.528	1.494	1.528	14,789,082	1.5074	1.53%
1998-08-26	0	6.550	6.550	6.600	6.400	6.600	2,095,085	13,665,140	6.5225	1.494	1.494	1.505	1.459	1.505	9,187,560	1.4874	0.77%
1998-08-25	0	6.500	6.450	6.500	6.250	6.500	1,972,290	12,504,190	6.3399	1.482	1.471	1.482	1.425	1.482	8,649,068	1.4457	4.00%
1998-08-24	0	6.250	6.250	6.300	6.000	6.300	1,272,508	7,891,697	6.2017	1.425	1.425	1.437	1.368	1.437	5,580,319	1.4142	0.81%
1998-08-21	0	6.200	6.200	6.250	6.100	6.300	726,933	4,511,784	6.2066	1.414	1.414	1.425	1.391	1.437	3,187,814	1.4153	-0.80%
1998-08-20	0	6.250	6.200	6.300	6.000	6.450	1,124,407	7,023,520	6.2464	1.425	1.414	1.437	1.368	1.471	4,930,853	1.4244	5.04%
1998-08-19	0	5.950	-	5.900	5.550	6.350	1,687,070	10,361,343	6.1416	1.357	-	1.345	1.266	1.448	7,398,295	1.4005	0.00%
1998-08-18	0	5.950	5.950	6.000	5.750	6.000	1,263,127	7,489,874	5.9296	1.357	1.357	1.368	1.311	1.368	5,539,181	1.3522	4.39%
1998-08-14	0	5.700	5.700	5.750	5.250	6.000	800,976	4,462,236	5.5710	1.300	1.300	1.311	1.197	1.368	3,512,514	1.2704	6.54%
1998-08-13	0	5.350	5.350	5.400	5.300	5.600	1,237,440	6,647,122	5.3717	1.220	1.220	1.231	1.209	1.277	5,426,536	1.2249	-4.46%
1998-08-12	0	5.600	5.600	5.650	5.400	5.600	863,117	4,795,497	5.5560	1.277	1.277	1.288	1.231	1.277	3,785,020	1.2670	1.82%
1998-08-11	0	5.500	5.500	5.550	5.450	5.800	983,884	5,449,497	5.5388	1.254	1.254	1.266	1.243	1.323	4,314,619	1.2630	-5.17%
1998-08-10	0	5.800	5.750	5.800	5.700	5.800	482,575	2,784,313	5.7697	1.323	1.311	1.323	1.300	1.323	2,116,232	1.3157	0.87%
1998-08-07	0	5.750	5.750	5.800	5.550	6.100	2,500,344	14,532,142	5.8121	1.311	1.311	1.323	1.266	1.391	10,964,739	1.3254	-8.73%
1998-08-06	0	6.300	6.250	6.350	6.000	6.450	1,053,000	6,614,920	6.2820	1.437	1.425	1.448	1.368	1.471	4,617,713	1.4325	4.13%
1998-08-05	0	6.050	6.050	6.250	6.050	6.150	981,000	5,977,300	6.0931	1.380	1.380	1.425	1.380	1.402	4,301,972	1.3894	-3.97%
1998-08-04	0	6.300	6.300	6.350	6.050	6.300	617,588	3,812,684	6.1735	1.437	1.437	1.448	1.380	1.437	2,708,304	1.4078	1.61%
1998-08-03	0	6.200	6.200	6.300	6.100	6.350	1,484,000	9,208,250	6.2050	1.414	1.414	1.437	1.391	1.448	6,507,774	1.4150	0.00%
1998-07-31	0	6.200	6.150	6.200	6.150	6.200	349,000	2,153,550	6.1706	1.414	1.402	1.414	1.402	1.414	1,530,467	1.4071	0.00%
1998-07-30	0	6.200	6.200	-	6.000	6.200	599,000	3,685,450	6.1527	1.414	1.414	-	1.368	1.414	2,626,790	1.4030	1.64%
1998-07-29	0	6.100	6.100	6.200	6.050	6.250	351,085	2,146,502	6.1139	1.391	1.391	1.414	1.380	1.425	1,539,610	1.3942	-2.40%
1998-07-28	0	6.250	6.100	6.150	6.000	6.300	556,848	3,389,348	6.0867	1.425	1.391	1.402	1.368	1.437	2,441,941	1.3880	0.81%
1998-07-27	0	6.200	6.200	6.250	6.100	6.300	373,000	2,312,150	6.1988	1.414	1.414	1.425	1.391	1.437	1,635,714	1.4135	-4.62%
1998-07-24	0	6.500	6.500	6.550	6.050	6.500	605,992	3,753,326	6.1937	1.482	1.482	1.494	1.380	1.482	2,657,452	1.4124	5.69%
1998-07-23	0	6.150	6.150	6.250	5.950	6.200	701,000	4,274,574	6.0978	1.402	1.402	1.425	1.357	1.414	3,074,090	1.3905	-2.38%
1998-07-22	0	6.300	6.300	6.350	6.250	6.450	478,000	3,037,928	6.3555	1.437	1.437	1.448	1.425	1.471	2,096,170	1.4493	-4.55%
1998-07-21	0	6.600	6.550	6.650	6.500	6.700	384,000	2,542,600	6.6214	1.505	1.494	1.516	1.482	1.528	1,683,952	1.5099	0.76%
1998-07-20	0	6.550	6.550	6.600	6.500	6.600	162,100	1,059,309	6.5349	1.494	1.494	1.505	1.482	1.505	710,856	1.4902	-0.76%
1998-07-17	0	6.600	6.500	6.600	6.600	6.750	420,552	2,789,383	6.6327	1.505	1.482	1.505	1.505	1.539	1,844,243	1.5125	-2.22%
1998-07-16	0	6.750	6.700	6.750	6.650	6.800	790,000	5,317,600	6.7311	1.539	1.528	1.539	1.516	1.551	3,464,381	1.5349	1.50%
1998-07-15	0	6.650	6.650	6.700	6.500	6.850	724,000	4,866,250	6.7213	1.516	1.516	1.528	1.482	1.562	3,174,952	1.5327	-2.21%
1998-07-14	0	6.800	6.100	7.000	6.000	6.800	687,000	4,285,400	6.2378	1.551	1.391	1.596	1.368	1.551	3,012,696	1.4224	10.57%
1998-07-13	0	6.150	6.100	6.200	5.850	6.150	237,000	1,425,450	6.0146	1.402	1.391	1.414	1.334	1.402	1,039,314	1.3715	0.82%
1998-07-10	0	6.100	6.100	6.200	5.800	6.100	680,387	4,075,949	5.9906	1.391	1.391	1.414	1.323	1.391	2,983,696	1.3661	-2.40%
1998-07-09	0	6.250	6.200	6.250	6.200	6.500	387,000	2,427,800	6.2734	1.425	1.414	1.425	1.414	1.482	1,697,108	1.4306	-3.85%
1998-07-08	0	6.500	6.450	6.500	6.450	6.650	195,000	1,269,000	6.5077	1.482	1.471	1.482	1.471	1.516	855,132	1.4840	-0.76%
1998-07-07	0	6.550	6.500	6.550	6.500	6.700	146,000	958,250	6.5634	1.494	1.482	1.494	1.482	1.528	640,253	1.4967	-0.76%
1998-07-06	0	6.600	6.550	6.650	6.500	6.600	219,000	1,431,500	6.5365	1.505	1.494	1.516	1.482	1.505	960,379	1.4906	-0.75%
1998-07-03	0	6.800	6.750	6.800	6.700	7.100	317,000	2,164,752	6.8289	1.516	1.505	1.516	1.494	1.583	1,421,494	1.5229	-4.23%
1998-07-02	0	7.100	7.000	7.100	6.950	7.150	2,690,466	18,883,699	7.0187	1.583	1.561	1.583	1.550	1.594	12,064,611	1.5652	4.41%
1998-06-30	0	6.800	6.800	6.900	6.700	6.950	192,000	1,316,150	6.8549	1.516	1.516	1.539	1.494	1.550	860,968	1.5287	-2.16%
1998-06-29	0	6.950	6.900	6.950	6.900	7.100	1,811,000	12,670,875	6.9966	1.550	1.539	1.550	1.539	1.583	8,120,902	1.5603	-0.71%
1998-06-26	0	7.000	6.900	7.000	6.800	7.000	2,757,538	19,271,655	6.9887	1.561	1.539	1.561	1.516	1.561	12,365,375	1.5585	0.00%
1998-06-25	0	7.000	6.950	7.000	6.700	7.000	899,000	6,226,700	6.9263	1.561	1.550	1.561	1.494	1.561	4,031,303	1.5446	4.48%
1998-06-24	0	6.700	6.550	6.700	6.450	6.750	1,067,850	7,008,572	6.5633	1.494	1.461	1.494	1.438	1.505	4,788,462	1.4636	0.75%
1998-06-23	0	6.650	6.500	6.650	6.450	6.900	949,000	6,344,200	6.6851	1.483	1.450	1.483	1.438	1.539	4,255,514	1.4908	-0.75%
1998-06-22	0	6.700	6.650	6.750	6.650	6.850	758,000	5,128,500	6.7658	1.494	1.483	1.505	1.483	1.528	3,399,030	1.5088	-3.60%
1998-06-19	0	6.950	6.950	7.000	6.800	7.000	1,299,242	9,014,485	6.9383	1.550	1.550	1.561	1.516	1.561	5,826,072	1.5473	1.46%
1998-06-18	0	6.850	6.850	6.900	6.850	7.050	1,905,985	13,264,471	6.9594	1.528	1.528	1.539	1.528	1.572	8,546,834	1.5520	3.01%
1998-06-17	0	6.650	6.650	6.700	6.350	6.700	1,533,000	9,822,440	6.4073	1.483	1.483	1.494	1.416	1.494	6,874,292	1.4289	4.72%
1998-06-16	0	6.350	6.200	6.400	6.000	6.400	784,170	4,878,686	6.2215	1.416	1.383	1.427	1.338	1.427	3,516,382	1.3874	3.25%
1998-06-15	0	6.150	6.150	6.200	6.000	6.500	1,382,208	8,701,459	6.2953	1.371	1.371	1.383	1.338	1.450	6,198,109	1.4039	-6.11%
1998-06-12	0	6.550	6.500	6.550	6.100	6.600	1,409,600	9,067,690	6.4328	1.461	1.450	1.461	1.360	1.472	6,320,940	1.4345	3.15%
1998-06-11	0	6.350	6.300	6.350	5.900	6.400	1,209,996	7,454,656	6.1609	1.416	1.405	1.416	1.316	1.427	5,425,874	1.3739	0.79%
1998-06-10	0	6.300	6.200	6.300	6.100	6.450	549,000	3,426,940	6.2421	1.405	1.383	1.405	1.360	1.438	2,461,830	1.3920	-3.08%
1998-06-09	0	6.500	6.450	6.500	6.500	7.100	453,000	3,055,060	6.7441	1.450	1.438	1.450	1.450	1.583	2,031,346	1.5040	-7.14%
1998-06-08	0	7.000	7.000	7.100	6.950	7.200	5,821,226	41,783,297	7.1777	1.561	1.561	1.583	1.550	1.606	26,103,591	1.6007	-2.78%
1998-06-05	0	7.200	7.200	7.250	7.100	7.400	2,561,000	18,519,502	7.2314	1.606	1.606	1.617	1.583	1.650	11,484,058	1.6126	-1.37%
1998-06-04	0	7.300	7.250	7.300	7.150	7.450	1,017,000	7,373,937	7.2507	1.628	1.617	1.628	1.594	1.661	4,560,440	1.6169	-2.67%
1998-06-03	0	7.500	7.500	7.550	7.250	7.650	1,424,085	10,671,021	7.4932	1.673	1.673	1.684	1.617	1.706	6,385,894	1.6710	-0.66%
1998-06-02	0	7.550	7.500	7.600	7.200	7.700	2,318,042	17,638,070	7.6090	1.684	1.673	1.695	1.606	1.717	10,394,584	1.6969	-1.31%
1998-06-01	0	7.650	7.550	7.750	7.400	8.050	1,967,630	15,250,419	7.7507	1.706	1.684	1.728	1.650	1.795	8,823,263	1.7284	-4.37%
1998-05-29	0	8.000	7.950	8.000	7.700	8.000	1,788,000	14,132,050	7.9038	1.784	1.773	1.784	1.717	1.784	8,017,765	1.7626	1.91%
1998-05-28	0	7.850	7.850	7.900	7.800	8.100	1,126,000	8,998,803	7.9918	1.751	1.751	1.762	1.739	1.806	5,049,219	1.7822	-1.88%
1998-05-27	0	8.000	7.950	8.150	7.950	8.400	1,017,850	8,250,380	8.1057	1.784	1.773	1.817	1.773	1.873	4,564,252	1.8076	-6.98%
1998-05-26	0	8.600	8.550	8.650	8.550	9.150	1,039,170	9,104,995	8.7618	1.918	1.907	1.929	1.907	2.040	4,659,855	1.9539	-6.52%
1998-05-25	0	9.200	9.200	9.400	9.150	9.400	267,212	2,479,787	9.2802	2.052	2.052	2.096	2.040	2.096	1,198,234	2.0695	-2.13%
1998-05-22	0	9.400	9.400	9.450	9.300	9.500	631,381	5,934,855	9.3998	2.096	2.096	2.107	2.074	2.119	2,831,244	2.0962	-1.05%
1998-05-21	0	9.500	9.450	9.500	9.200	9.600	817,637	7,710,210	9.4299	2.119	2.107	2.119	2.052	2.141	3,666,455	2.1029	0.00%
1998-05-20	0	9.500	9.500	9.550	8.900	9.500	1,542,852	14,013,633	9.0829	2.119	2.119	2.130	1.985	2.119	6,918,470	2.0255	4.40%
1998-05-19	0	9.100	8.900	9.200	8.700	9.100	758,063	6,731,217	8.8795	2.029	1.985	2.052	1.940	2.029	3,399,313	1.9802	1.68%
1998-05-18	0	8.950	8.950	9.000	8.850	9.050	573,000	5,138,250	8.9673	1.996	1.996	2.007	1.974	2.018	2,569,451	1.9997	-1.10%
1998-05-15	0	9.050	9.000	9.050	8.900	9.250	1,007,680	9,073,466	9.0043	2.018	2.007	2.018	1.985	2.063	4,518,647	2.0080	1.12%
1998-05-14	0	8.950	8.900	8.950	8.550	8.950	645,637	5,607,616	8.6854	1.996	1.985	1.996	1.907	1.996	2,895,171	1.9369	4.68%
1998-05-13	0	8.550	8.550	8.700	8.500	9.350	689,126	6,198,184	8.9943	1.907	1.907	1.940	1.896	2.085	3,090,185	2.0058	-9.04%
1998-05-12	0	9.400	9.400	9.600	9.400	9.950	762,085	7,424,249	9.7420	2.096	2.096	2.141	2.096	2.219	3,417,348	2.1725	-5.53%
1998-05-11	0	9.950	9.950	10.00	9.800	10.00	288,723	2,860,782	9.9084	2.219	2.219	2.230	2.185	2.230	1,294,694	2.2096	-0.50%
1998-05-08	0	10.00	9.900	10.00	9.750	10.05	1,416,400	14,058,958	9.9258	2.230	2.208	2.230	2.174	2.241	6,351,433	2.2135	2.56%
1998-05-07	0	9.750	9.750	9.900	9.700	9.900	1,568,740	15,358,860	9.7906	2.174	2.174	2.208	2.163	2.208	7,034,557	2.1833	-2.01%
1998-05-06	0	9.950	9.800	10.00	9.850	10.15	1,023,425	10,187,980	9.9548	2.219	2.185	2.230	2.197	2.263	4,589,251	2.2200	-3.86%
1998-05-05	0	10.35	10.25	10.35	10.20	10.65	1,528,483	15,969,539	10.448	2.308	2.286	2.308	2.275	2.375	6,854,037	2.3299	-2.36%
1998-05-04	0	10.60	10.60	10.65	10.45	10.60	1,122,297	11,827,524	10.539	2.364	2.364	2.375	2.330	2.364	5,032,614	2.3502	0.47%
1998-05-01	0	10.55	10.15	10.55	10.10	10.55	478,595	4,976,546	10.398	2.353	2.263	2.353	2.252	2.353	2,146,120	2.3189	1.44%
1998-04-30	0	10.40	10.20	10.40	10.20	10.70	1,290,000	13,529,107	10.488	2.319	2.275	2.319	2.275	2.386	5,784,629	2.3388	-1.42%
1998-04-29	0	10.55	10.55	10.60	10.25	10.65	2,326,366	24,457,173	10.513	2.353	2.353	2.364	2.286	2.375	10,431,910	2.3445	0.48%
1998-04-28	0	10.50	10.40	10.55	9.900	10.50	1,278,796	13,012,069	10.175	2.342	2.319	2.353	2.208	2.342	5,734,388	2.2691	0.96%
1998-04-27	0	10.40	10.30	10.45	10.15	10.50	593,078	6,097,514	10.281	2.319	2.297	2.330	2.263	2.342	2,659,485	2.2927	-1.42%
1998-04-24	0	10.55	10.55	10.60	10.40	10.65	605,526	6,366,355	10.514	2.353	2.353	2.364	2.319	2.375	2,715,305	2.3446	-0.94%
1998-04-23	0	10.65	10.60	10.70	10.45	10.70	2,097,984	22,126,437	10.547	2.375	2.364	2.386	2.330	2.386	9,407,798	2.3519	0.00%
1998-04-22	0	10.65	10.65	10.70	10.60	10.70	1,995,797	21,230,909	10.638	2.375	2.375	2.386	2.364	2.386	8,949,570	2.3723	-0.47%
1998-04-21	0	10.70	10.65	10.70	10.60	10.70	1,322,000	14,083,000	10.653	2.386	2.375	2.386	2.364	2.386	5,928,124	2.3756	0.47%
1998-04-20	0	10.65	10.60	10.65	10.55	10.65	947,000	10,065,950	10.629	2.375	2.364	2.375	2.353	2.375	4,246,545	2.3704	0.47%
1998-04-17	0	10.60	10.60	10.65	10.15	10.65	1,682,000	17,555,650	10.437	2.364	2.364	2.375	2.263	2.375	7,542,439	2.3276	0.47%
1998-04-16	0	10.55	10.55	10.60	10.10	10.55	606,000	6,219,300	10.263	2.353	2.353	2.364	2.252	2.353	2,717,430	2.2887	0.48%
1998-04-15	0	10.50	10.20	10.55	10.15	10.55	343,507	3,541,820	10.311	2.342	2.275	2.353	2.263	2.353	1,540,357	2.2994	0.48%
1998-04-14	0	10.45	10.45	10.50	10.40	10.60	1,050,099	10,991,756	10.467	2.330	2.330	2.342	2.319	2.364	4,708,863	2.3343	1.95%
1998-04-09	0	10.25	10.20	10.25	9.850	10.30	669,577	6,761,856	10.099	2.286	2.275	2.286	2.197	2.297	3,002,523	2.2521	1.99%
1998-04-08	0	10.05	10.05	10.10	9.850	10.15	618,025	6,174,739	9.9911	2.241	2.241	2.252	2.197	2.263	2,771,353	2.2281	2.03%
1998-04-07	0	9.850	9.800	9.850	9.850	10.20	1,086,583	10,803,893	9.9430	2.197	2.185	2.197	2.197	2.275	4,872,465	2.2173	-1.50%
1998-04-03	0	10.00	9.950	10.00	9.800	10.30	1,405,682	14,044,307	9.9911	2.230	2.219	2.230	2.185	2.297	6,303,371	2.2281	-2.91%
1998-04-02	0	10.30	10.25	10.30	10.20	10.50	1,950,000	20,209,300	10.364	2.297	2.286	2.297	2.275	2.342	8,744,207	2.3112	-0.48%
1998-04-01	0	10.35	10.35	10.40	10.35	10.45	1,385,000	14,360,300	10.368	2.308	2.308	2.319	2.308	2.330	6,210,629	2.3122	-1.90%
1998-03-31	0	10.55	10.50	10.55	10.20	10.60	1,449,211	15,261,743	10.531	2.353	2.342	2.353	2.275	2.364	6,498,564	2.3485	1.93%
1998-03-30	0	10.35	10.35	10.45	10.35	10.95	1,445,075	15,378,275	10.642	2.308	2.308	2.330	2.308	2.442	6,480,018	2.3732	-3.72%
1998-03-27	0	10.75	10.70	10.75	10.60	10.90	544,050	5,838,020	10.731	2.397	2.386	2.397	2.364	2.431	2,439,634	2.3930	-0.92%
1998-03-26	0	10.85	10.80	10.85	10.55	10.85	2,081,000	22,361,500	10.746	2.420	2.408	2.420	2.353	2.420	9,331,638	2.3963	2.84%
1998-03-25	0	10.55	10.55	10.65	10.55	10.75	1,469,376	15,680,185	10.671	2.353	2.353	2.375	2.353	2.397	6,588,988	2.3798	0.96%
1998-03-24	0	10.45	10.45	10.50	10.10	10.55	2,060,126	21,320,185	10.349	2.330	2.330	2.342	2.252	2.353	9,238,035	2.3079	2.45%
1998-03-23	0	10.20	10.20	10.25	10.05	10.30	1,044,000	10,676,800	10.227	2.275	2.275	2.286	2.241	2.297	4,681,514	2.2806	0.49%
1998-03-20	0	10.15	10.10	10.20	9.900	10.30	2,605,243	26,479,187	10.164	2.263	2.252	2.275	2.208	2.297	11,682,453	2.2666	2.53%
1998-03-19	0	9.900	9.850	9.900	9.750	10.05	1,868,000	18,445,050	9.8742	2.208	2.197	2.208	2.174	2.241	8,376,502	2.2020	-1.49%
1998-03-18	0	10.05	10.00	10.05	9.800	10.05	972,000	9,588,050	9.8642	2.241	2.230	2.241	2.185	2.241	4,358,651	2.1998	1.01%
1998-03-17	0	9.950	9.900	10.00	9.900	10.15	1,080,800	10,880,290	10.067	2.219	2.208	2.230	2.208	2.263	4,846,533	2.2450	0.00%
1998-03-16	0	9.950	9.950	10.00	9.900	10.20	1,035,000	10,388,450	10.037	2.219	2.219	2.230	2.208	2.275	4,641,156	2.2383	-2.93%
1998-03-13	0	10.25	10.20	10.25	10.15	10.35	865,600	8,859,150	10.235	2.286	2.275	2.286	2.263	2.308	3,881,531	2.2824	0.49%
1998-03-12	0	10.20	10.20	10.25	10.15	10.65	1,010,939	10,477,864	10.364	2.275	2.275	2.286	2.263	2.375	4,533,261	2.3113	-1.45%
1998-03-11	0	10.35	10.35	10.50	10.35	11.10	1,446,000	15,366,116	10.627	2.308	2.308	2.342	2.308	2.475	6,484,166	2.3698	-4.17%
1998-03-10	0	10.80	10.60	10.80	10.60	10.95	872,000	9,409,150	10.790	2.408	2.364	2.408	2.364	2.442	3,910,230	2.4063	0.47%
1998-03-09	0	10.75	10.75	10.80	10.25	11.00	1,314,229	13,911,266	10.585	2.397	2.397	2.408	2.286	2.453	5,893,277	2.3605	-0.65%
1998-03-06	0	11.25	11.25	11.35	10.40	11.35	1,713,000	18,885,118	11.025	2.413	2.413	2.434	2.231	2.434	7,986,719	2.3646	4.65%
1998-03-05	0	10.75	10.70	10.75	10.75	11.40	2,530,569	28,208,718	11.147	2.306	2.295	2.306	2.306	2.445	11,798,567	2.3909	-8.90%
1998-03-04	0	11.80	11.70	11.80	11.40	11.85	1,722,320	20,058,766	11.646	2.531	2.509	2.531	2.445	2.542	8,030,173	2.4979	0.43%
1998-03-03	0	11.75	11.90	-	11.30	11.90	1,827,600	21,023,750	11.503	2.520	2.552	-	2.424	2.552	8,521,032	2.4673	2.17%
1998-03-02	0	11.50	11.30	11.50	11.20	11.80	2,049,000	23,624,250	11.530	2.467	2.424	2.467	2.402	2.531	9,553,291	2.4729	0.88%
1998-02-27	0	11.40	11.40	11.50	11.05	11.50	2,763,099	31,140,738	11.270	2.445	2.445	2.467	2.370	2.467	12,882,718	2.4172	2.70%
1998-02-26	0	11.10	11.10	11.15	10.80	11.40	2,424,814	26,923,462	11.103	2.381	2.381	2.391	2.316	2.445	11,305,493	2.3814	3.74%
1998-02-25	0	10.70	10.65	10.70	10.50	10.85	1,110,000	11,884,450	10.707	2.295	2.284	2.295	2.252	2.327	5,175,282	2.2964	1.42%
1998-02-24	0	10.55	10.55	10.60	10.05	10.55	901,084	9,340,998	10.366	2.263	2.263	2.273	2.156	2.263	4,201,229	2.2234	1.93%
1998-02-23	0	10.35	10.35	10.40	10.35	10.80	1,297,225	13,601,430	10.485	2.220	2.220	2.231	2.220	2.316	6,048,203	2.2488	-1.43%
1998-02-20	0	10.50	10.50	10.60	10.30	10.70	1,554,000	16,250,200	10.457	2.252	2.252	2.273	2.209	2.295	7,245,395	2.2428	-1.87%
1998-02-19	0	10.70	10.60	10.70	10.50	11.65	3,070,143	33,728,602	10.986	2.295	2.273	2.295	2.252	2.499	14,314,285	2.3563	0.00%
1998-02-18	0	10.70	10.70	10.75	10.30	10.75	1,299,000	13,681,400	10.532	2.295	2.295	2.306	2.209	2.306	6,056,479	2.2590	7.00%
1998-02-17	0	10.00	10.10	10.15	9.800	10.70	1,544,000	16,213,850	10.501	2.145	2.166	2.177	2.102	2.295	7,198,771	2.2523	-2.44%
1998-02-16	0	10.25	10.15	10.25	10.05	10.40	2,968,000	31,471,200	10.604	2.198	2.177	2.198	2.156	2.231	13,838,052	2.2743	-3.30%
1998-02-13	0	10.60	10.50	10.70	10.30	11.10	2,714,000	29,555,801	10.890	2.273	2.252	2.295	2.209	2.381	12,653,798	2.3357	-6.19%
1998-02-12	0	11.30	11.05	11.35	10.70	11.70	4,535,000	50,348,272	11.102	2.424	2.370	2.434	2.295	2.509	21,144,059	2.3812	3.67%
1998-02-11	0	10.90	10.80	10.90	10.10	11.35	6,382,146	70,478,862	11.043	2.338	2.316	2.338	2.166	2.434	29,756,223	2.3685	9.00%
1998-02-10	0	10.00	9.950	10.00	9.200	10.05	4,588,000	44,481,950	9.6953	2.145	2.134	2.145	1.973	2.156	21,391,167	2.0795	7.53%
1998-02-09	0	9.300	9.150	9.400	8.700	9.350	4,516,980	41,072,124	9.0928	1.995	1.963	2.016	1.866	2.005	21,060,042	1.9502	6.29%
1998-02-06	0	8.750	8.750	8.950	8.750	9.000	3,404,600	30,184,500	8.8658	1.877	1.877	1.920	1.877	1.930	15,873,663	1.9015	0.57%
1998-02-05	0	8.700	8.650	8.850	8.600	8.950	4,430,395	38,828,498	8.7641	1.866	1.855	1.898	1.845	1.920	20,656,347	1.8797	-0.57%
1998-02-04	0	8.750	8.700	8.750	8.700	9.300	2,222,000	20,228,430	9.1037	1.877	1.866	1.877	1.866	1.995	10,359,889	1.9526	-4.89%
1998-02-03	0	9.200	9.100	9.200	9.050	9.850	4,732,172	44,202,021	9.3407	1.973	1.952	1.973	1.941	2.113	22,063,357	2.0034	-3.16%
1998-02-02	0	9.500	9.400	-	8.750	9.600	5,127,063	46,725,348	9.1135	2.038	2.016	-	1.877	2.059	23,904,503	1.9547	13.10%
1998-01-27	0	8.400	8.400	8.450	8.350	8.500	623,296	5,241,598	8.4095	1.802	1.802	1.812	1.791	1.823	2,906,066	1.8037	3.07%
1998-01-26	0	8.150	8.150	8.200	8.000	8.400	2,255,302	18,541,136	8.2211	1.748	1.748	1.759	1.716	1.802	10,515,157	1.7633	4.49%
1998-01-23	0	7.800	7.650	7.800	7.250	7.800	2,181,294	16,442,080	7.5378	1.673	1.641	1.673	1.555	1.673	10,170,101	1.6167	1.30%
1998-01-22	0	7.700	7.650	7.700	7.600	7.900	1,704,643	13,072,363	7.6687	1.652	1.641	1.652	1.630	1.694	7,947,756	1.6448	-7.23%
1998-01-21	0	8.300	8.250	8.300	7.900	8.450	1,673,000	13,749,950	8.2187	1.780	1.769	1.780	1.694	1.812	7,800,223	1.7628	-1.19%
1998-01-20	0	8.400	8.300	8.450	7.750	8.400	4,836,944	39,067,509	8.0769	1.802	1.780	1.812	1.662	1.802	22,551,847	1.7323	1.82%
1998-01-19	0	8.250	8.150	8.250	7.400	8.450	3,784,539	29,970,296	7.9191	1.769	1.748	1.769	1.587	1.812	17,645,097	1.6985	20.44%
1998-01-16	0	6.850	6.850	7.000	6.700	7.000	4,860,612	33,662,109	6.9255	1.469	1.469	1.501	1.437	1.501	22,662,197	1.4854	3.79%
1998-01-15	0	6.600	6.650	6.850	6.550	7.200	6,643,002	45,419,495	6.8372	1.416	1.426	1.469	1.405	1.544	30,972,442	1.4664	-2.22%
1998-01-14	0	6.750	6.750	6.800	6.600	7.200	3,296,000	22,964,765	6.9675	1.448	1.448	1.458	1.416	1.544	15,367,325	1.4944	3.85%
1998-01-13	0	6.500	6.450	6.500	6.200	6.800	2,853,609	18,701,340	6.5536	1.394	1.383	1.394	1.330	1.458	13,304,714	1.4056	4.00%
1998-01-12	0	6.250	6.250	6.350	6.250	7.500	5,338,000	35,590,300	6.6673	1.341	1.341	1.362	1.341	1.609	24,887,979	1.4300	-22.84%
1998-01-09	0	8.100	8.100	8.450	8.000	8.700	3,599,372	30,069,900	8.3542	1.737	1.737	1.812	1.716	1.866	16,781,771	1.7918	-11.96%
1998-01-08	0	9.200	9.000	9.200	8.700	9.700	1,237,000	11,190,350	9.0464	1.973	1.930	1.973	1.866	2.080	5,767,409	1.9403	-4.17%
1998-01-07	0	9.600	9.600	9.650	9.600	10.25	1,069,000	10,538,550	9.8583	2.059	2.059	2.070	2.059	2.198	4,984,123	2.1144	-6.80%
1998-01-06	0	10.30	10.25	10.30	10.20	10.50	1,894,000	19,610,550	10.354	2.209	2.198	2.209	2.188	2.252	8,830,617	2.2207	-3.74%
1998-01-05	0	10.70	10.65	10.75	10.60	11.05	536,000	5,746,900	10.722	2.295	2.284	2.306	2.273	2.370	2,499,055	2.2996	-4.46%
1998-01-02	0	11.20	11.20	11.30	10.80	11.20	433,000	4,738,700	10.944	2.402	2.402	2.424	2.316	2.402	2,018,826	2.3473	3.23%
1997-12-31	0	10.85	10.65	10.90	10.60	11.00	589,000	6,410,800	10.884	2.327	2.284	2.338	2.273	2.359	2,746,163	2.3345	0.46%
1997-12-30	0	10.80	10.70	10.80	10.60	10.80	453,254	4,846,590	10.693	2.316	2.295	2.316	2.273	2.316	2,113,259	2.2934	2.86%
1997-12-29	0	10.50	10.45	10.50	10.45	10.70	762,000	8,037,750	10.548	2.252	2.241	2.252	2.241	2.295	3,552,761	2.2624	0.48%
1997-12-24	0	10.45	10.40	10.50	10.30	10.50	370,000	3,848,867	10.402	2.241	2.231	2.252	2.209	2.252	1,725,094	2.2311	1.46%
1997-12-23	0	10.30	10.30	10.40	10.20	10.55	1,324,000	13,692,807	10.342	2.209	2.209	2.231	2.188	2.263	6,173,039	2.2182	-0.48%
1997-12-22	0	10.35	10.35	10.40	10.30	10.85	817,000	8,618,700	10.549	2.220	2.220	2.231	2.209	2.327	3,809,194	2.2626	-5.05%
1997-12-19	0	10.90	10.90	10.95	10.75	11.00	1,170,876	12,742,937	10.883	2.338	2.338	2.349	2.306	2.359	5,459,112	2.3343	-3.54%
1997-12-18	0	11.30	11.25	11.30	10.90	11.30	849,000	9,424,750	11.101	2.424	2.413	2.424	2.338	2.424	3,958,392	2.3810	2.73%
1997-12-17	0	11.00	10.95	11.00	10.75	11.15	925,076	10,078,613	10.895	2.359	2.349	2.359	2.306	2.391	4,313,090	2.3368	2.80%
1997-12-16	0	10.70	10.65	10.75	10.55	10.80	542,938	5,803,355	10.689	2.295	2.284	2.306	2.263	2.316	2,531,403	2.2925	0.47%
1997-12-15	0	10.65	10.60	10.85	10.60	11.10	1,184,000	12,940,300	10.929	2.284	2.273	2.327	2.273	2.381	5,520,301	2.3441	-4.91%
1997-12-12	0	11.20	11.20	11.30	10.65	11.30	1,927,500	21,341,500	11.072	2.402	2.402	2.424	2.284	2.424	8,986,808	2.3748	1.82%
1997-12-11	0	11.00	10.95	11.00	10.80	11.30	1,856,655	20,638,674	11.116	2.359	2.349	2.359	2.316	2.424	8,656,499	2.3842	-7.56%
1997-12-10	0	11.90	11.85	11.90	11.80	12.00	1,383,230	16,508,095	11.934	2.552	2.542	2.552	2.531	2.574	6,449,194	2.5597	-1.65%
1997-12-09	0	12.10	12.10	12.15	12.05	12.25	1,086,800	13,154,460	12.104	2.595	2.595	2.606	2.584	2.627	5,067,114	2.5960	-1.22%
1997-12-08	0	12.25	12.20	12.30	12.10	12.45	2,174,883	26,750,616	12.300	2.627	2.617	2.638	2.595	2.670	10,140,210	2.6381	2.08%
1997-12-05	0	12.00	12.00	12.05	11.90	12.35	1,044,200	12,650,660	12.115	2.574	2.574	2.584	2.552	2.649	4,868,495	2.5985	-2.04%
1997-12-04	0	12.25	12.20	12.25	12.05	12.35	2,769,232	33,871,914	12.232	2.627	2.617	2.627	2.584	2.649	12,911,313	2.6234	1.66%
1997-12-03	0	12.05	12.00	12.05	11.55	12.20	1,785,000	21,155,800	11.852	2.584	2.574	2.584	2.477	2.617	8,322,413	2.5420	3.43%
1997-12-02	0	11.65	11.55	11.65	11.55	11.85	2,972,000	34,741,750	11.690	2.499	2.477	2.499	2.477	2.542	13,856,702	2.5072	1.30%
1997-12-01	0	11.50	11.45	11.50	11.50	11.85	1,626,000	18,944,850	11.651	2.467	2.456	2.467	2.467	2.542	7,581,089	2.4990	-0.86%
1997-11-28	0	11.60	11.50	11.60	11.20	11.70	2,017,685	23,456,839	11.626	2.488	2.467	2.488	2.402	2.509	9,407,288	2.4935	-0.85%
1997-11-27	0	11.70	11.65	11.75	11.35	12.00	2,144,493	25,083,906	11.697	2.509	2.499	2.520	2.434	2.574	9,998,519	2.5088	-2.50%
1997-11-26	0	12.00	11.95	12.00	11.70	12.15	2,334,408	28,017,174	12.002	2.574	2.563	2.574	2.509	2.606	10,883,982	2.5742	3.90%
1997-11-25	0	11.55	11.55	11.65	11.35	11.85	2,186,100	25,317,650	11.581	2.477	2.477	2.499	2.434	2.542	10,192,509	2.4839	-3.35%
1997-11-24	0	11.95	11.85	11.95	10.50	11.95	2,969,000	34,122,400	11.493	2.563	2.542	2.563	2.252	2.563	13,842,714	2.4650	8.64%
1997-11-21	0	11.00	10.95	11.00	10.80	11.10	1,742,000	19,126,900	10.980	2.359	2.349	2.359	2.316	2.381	8,121,929	2.3550	2.80%
1997-11-20	0	10.70	10.65	10.70	10.60	10.80	1,098,000	11,749,200	10.701	2.295	2.284	2.295	2.273	2.316	5,119,333	2.2951	0.00%
1997-11-19	0	10.70	10.65	10.70	10.40	10.75	1,354,000	14,248,700	10.523	2.295	2.284	2.295	2.231	2.306	6,312,912	2.2571	0.94%
1997-11-18	0	10.60	10.55	10.60	10.50	11.00	1,315,000	14,119,600	10.737	2.273	2.263	2.273	2.252	2.359	6,131,078	2.3030	-0.93%
1997-11-17	0	10.70	10.65	10.70	10.60	10.80	2,362,345	25,260,485	10.693	2.295	2.284	2.295	2.273	2.316	11,014,236	2.2934	5.42%
1997-11-14	0	10.15	10.15	10.30	9.800	10.40	2,940,964	29,567,392	10.054	2.177	2.177	2.209	2.102	2.231	13,711,999	2.1563	6.84%
1997-11-13	0	9.500	9.500	9.600	9.350	10.10	5,315,000	51,169,200	9.6273	2.038	2.038	2.059	2.005	2.166	24,780,743	2.0649	-6.86%
1997-11-12	0	10.20	10.20	10.25	10.10	10.60	1,097,000	11,289,900	10.292	2.188	2.188	2.198	2.166	2.273	5,114,671	2.2074	-4.23%
1997-11-11	0	10.65	10.55	10.65	10.55	11.00	2,268,510	24,417,404	10.764	2.284	2.263	2.284	2.263	2.359	10,576,738	2.3086	-3.18%
1997-11-10	0	11.00	11.00	11.10	10.80	11.10	1,730,960	18,919,054	10.930	2.359	2.359	2.381	2.316	2.381	8,070,456	2.3442	0.46%
1997-11-07	0	10.95	10.95	11.00	10.60	11.50	1,363,075	14,866,115	10.906	2.349	2.349	2.359	2.273	2.467	6,355,223	2.3392	-3.10%
1997-11-06	0	11.30	11.20	11.30	11.10	12.20	1,807,000	20,952,900	11.595	2.424	2.402	2.424	2.381	2.617	8,424,987	2.4870	-4.48%
1997-11-05	0	12.00	11.95	12.00	11.70	12.20	1,056,000	12,621,600	11.952	2.537	2.527	2.537	2.474	2.580	4,994,264	2.5272	-1.64%
1997-11-04	0	12.20	12.10	12.20	12.00	13.00	3,407,653	42,838,475	12.571	2.580	2.558	2.580	2.537	2.749	16,116,210	2.6581	-3.17%
1997-11-03	0	12.60	12.50	12.60	12.25	12.60	2,524,592	31,413,654	12.443	2.664	2.643	2.664	2.590	2.664	11,939,847	2.6310	6.78%
1997-10-31	0	11.80	11.75	11.80	10.85	12.00	1,868,000	21,511,600	11.516	2.495	2.484	2.495	2.294	2.537	8,834,550	2.4349	3.51%
1997-10-30	0	11.40	11.35	11.40	10.75	11.60	4,287,707	48,549,968	11.323	2.410	2.400	2.410	2.273	2.453	20,278,352	2.3942	-5.79%
1997-10-29	0	12.10	11.80	12.00	11.25	12.70	7,004,000	82,088,750	11.720	2.558	2.495	2.537	2.379	2.685	33,124,833	2.4782	18.05%
1997-10-28	0	10.25	10.10	10.65	10.10	11.80	3,701,293	39,302,614	10.619	2.167	2.136	2.252	2.136	2.495	17,504,956	2.2452	-19.29%
1997-10-27	0	12.70	12.55	12.85	12.40	13.40	42,026,960	545,861,193	12.988	2.685	2.654	2.717	2.622	2.833	198,762,999	2.7463	-12.11%
1997-10-24	0	14.45	14.45	14.50	13.00	14.70	2,076,527	28,420,754	13.687	3.055	3.055	3.066	2.749	3.108	9,820,761	2.8939	7.04%
1997-10-23	0	13.50	14.00	-	12.40	14.20	3,720,874	49,370,804	13.269	2.854	2.960	-	2.622	3.002	17,597,563	2.8055	-6.25%
1997-10-22	0	14.40	14.40	14.45	14.30	15.60	4,429,281	65,012,775	14.678	3.045	3.045	3.055	3.024	3.299	20,947,915	3.1035	-7.40%
1997-10-21	0	15.55	15.50	15.60	15.20	17.00	4,357,044	69,525,645	15.957	3.288	3.277	3.299	3.214	3.595	20,606,276	3.3740	-8.53%
1997-10-20	0	17.00	16.80	17.00	16.65	17.95	2,397,000	41,024,700	17.115	3.595	3.552	3.595	3.521	3.795	11,336,411	3.6188	-5.82%
1997-10-17	0	18.05	18.00	18.10	17.90	18.15	1,175,801	21,148,629	17.987	3.817	3.806	3.827	3.785	3.838	5,560,853	3.8031	-1.63%
1997-10-16	0	18.35	18.15	18.35	17.90	18.35	1,048,400	18,971,530	18.096	3.880	3.838	3.880	3.785	3.880	4,958,320	3.8262	0.27%
1997-10-15	0	18.30	18.30	18.35	18.10	18.70	1,387,814	25,475,458	18.357	3.869	3.869	3.880	3.827	3.954	6,563,550	3.8814	-2.14%
1997-10-14	0	18.70	-	18.70	18.60	19.15	895,000	16,963,300	18.953	3.954	-	3.954	3.933	4.049	4,232,828	4.0076	-1.32%
1997-10-13	0	18.95	18.90	18.95	18.65	19.00	708,000	13,351,600	18.858	4.007	3.996	4.007	3.943	4.017	3,348,427	3.9874	-0.26%
1997-10-09	0	19.00	18.95	19.00	18.90	19.70	1,609,812	30,827,025	19.149	4.017	4.007	4.017	3.996	4.165	7,613,471	4.0490	-3.55%
1997-10-08	0	19.70	19.65	19.70	19.70	20.10	1,255,120	24,898,698	19.838	4.165	4.155	4.165	4.165	4.250	5,935,985	4.1945	-3.43%
1997-10-07	0	20.40	20.35	20.40	20.30	20.80	1,850,619	37,823,880	20.439	4.313	4.303	4.313	4.292	4.398	8,752,348	4.3216	-0.97%
1997-10-06	0	20.60	20.55	20.60	20.55	20.95	2,072,844	42,953,548	20.722	4.356	4.345	4.356	4.345	4.430	9,803,343	4.3815	-1.20%
1997-10-03	0	20.85	20.80	20.90	20.80	21.50	1,452,395	30,455,602	20.969	4.409	4.398	4.419	4.398	4.546	6,868,981	4.4338	-2.34%
1997-09-30	0	21.35	21.30	21.45	21.20	22.05	3,318,725	71,166,260	21.444	4.514	4.504	4.535	4.483	4.662	15,695,633	4.5341	-3.83%
1997-09-29	0	22.20	22.15	22.20	21.90	22.70	2,401,775	53,529,975	22.288	4.694	4.683	4.694	4.631	4.800	11,358,994	4.7126	-3.06%
1997-09-26	0	22.90	22.90	23.00	22.65	22.95	516,537	11,781,483	22.809	4.842	4.842	4.863	4.789	4.853	2,442,919	4.8227	0.66%
1997-09-25	0	22.75	22.70	22.75	22.50	22.75	566,258	12,824,348	22.648	4.810	4.800	4.810	4.757	4.810	2,678,070	4.7887	0.66%
1997-09-24	0	22.60	22.55	22.60	22.45	22.65	732,000	16,527,196	22.578	4.779	4.768	4.779	4.747	4.789	3,461,933	4.7740	0.22%
1997-09-23	0	22.55	22.35	22.80	22.50	23.00	451,000	10,218,250	22.657	4.768	4.726	4.821	4.757	4.863	2,132,967	4.7906	-1.53%
1997-09-22	0	22.90	22.85	22.90	22.70	23.00	299,021	6,827,420	22.833	4.842	4.831	4.842	4.800	4.863	1,414,195	4.8278	-0.87%
1997-09-19	0	23.10	23.05	23.10	23.00	23.20	292,000	6,740,850	23.085	4.884	4.874	4.884	4.863	4.905	1,380,990	4.8812	0.00%
1997-09-18	0	23.10	22.85	23.15	22.55	23.25	827,200	18,844,490	22.781	4.884	4.831	4.895	4.768	4.916	3,912,173	4.8169	-0.65%
1997-09-16	0	23.25	23.20	23.25	23.25	23.55	377,420	8,830,652	23.397	4.916	4.905	4.916	4.916	4.979	1,784,976	4.9472	-1.69%
1997-09-15	0	23.65	23.65	23.70	23.50	23.85	329,063	7,783,680	23.654	5.001	5.001	5.011	4.969	5.043	1,556,276	5.0015	0.64%
1997-09-12	0	23.50	23.10	23.50	22.75	23.50	279,600	6,403,720	22.903	4.969	4.884	4.969	4.810	4.969	1,322,345	4.8427	2.40%
1997-09-11	0	22.95	22.85	22.95	22.85	23.10	532,473	12,260,157	23.025	4.853	4.831	4.853	4.831	4.884	2,518,287	4.8685	-1.50%
1997-09-10	0	23.30	23.15	23.70	23.20	24.15	646,000	15,320,350	23.716	4.927	4.895	5.011	4.905	5.106	3,055,203	5.0145	-3.52%
1997-09-09	0	24.15	24.15	24.20	23.80	24.30	301,188	7,241,606	24.043	5.106	5.106	5.117	5.032	5.138	1,424,444	5.0838	-0.21%
1997-09-08	0	24.20	24.20	24.25	23.75	24.35	915,003	22,007,194	24.051	5.117	5.117	5.127	5.022	5.149	4,327,430	5.0855	1.68%
1997-09-05	0	23.80	23.75	23.80	23.00	23.90	908,155	21,339,555	23.498	5.032	5.022	5.032	4.863	5.053	4,295,043	4.9684	0.00%
1997-09-04	0	23.80	23.60	23.80	22.70	23.80	780,621	18,112,663	23.203	5.032	4.990	5.032	4.800	5.032	3,691,882	4.9061	2.59%
1997-09-03	0	23.20	23.10	23.20	22.70	23.35	954,650	21,903,525	22.944	4.905	4.884	4.905	4.800	4.937	4,514,937	4.8513	4.98%
1997-09-02	0	22.10	22.10	22.50	21.10	22.30	1,219,800	26,586,940	21.796	4.673	4.673	4.757	4.461	4.715	5,768,942	4.6086	1.38%
1997-09-01	0	21.80	21.70	22.05	21.80	22.80	1,809,499	40,567,593	22.419	4.609	4.588	4.662	4.609	4.821	8,557,874	4.7404	-4.39%
1997-08-29	0	22.80	22.65	22.80	22.65	23.55	2,900,346	66,631,344	22.974	4.821	4.789	4.821	4.789	4.979	13,716,944	4.8576	-3.18%
1997-08-28	0	23.55	23.65	23.70	23.55	24.90	1,512,154	36,626,817	24.222	4.979	5.001	5.011	4.979	5.265	7,151,606	5.1215	-4.66%
1997-08-27	0	24.70	24.65	24.75	24.50	24.75	733,400	18,075,090	24.646	5.223	5.212	5.233	5.180	5.233	3,468,554	5.2111	0.00%
1997-08-26	0	24.70	24.70	24.85	24.50	25.00	1,345,304	33,305,246	24.757	5.223	5.223	5.254	5.180	5.286	6,362,503	5.2346	0.61%
1997-08-25	0	24.55	24.40	24.55	24.40	24.65	948,000	23,238,536	24.513	5.191	5.159	5.191	5.159	5.212	4,483,487	5.1831	0.61%
1997-08-22	0	24.40	24.40	24.80	24.20	25.10	1,247,389	30,700,531	24.612	5.159	5.159	5.244	5.117	5.307	5,899,422	5.2040	-3.17%
1997-08-21	0	25.20	25.25	25.35	25.20	26.20	1,280,000	32,774,500	25.605	5.328	5.339	5.360	5.328	5.540	6,053,653	5.4140	-0.98%
1997-08-20	0	25.45	25.45	25.50	25.30	25.60	1,910,414	48,587,256	25.433	5.381	5.381	5.392	5.349	5.413	9,035,144	5.3776	0.79%
1997-08-19	0	25.25	25.25	25.30	25.25	26.30	1,370,769	35,049,673	25.569	5.339	5.339	5.349	5.339	5.561	6,482,938	5.4064	-5.25%
1997-08-15	0	26.65	26.65	26.70	26.55	27.20	1,234,815	33,049,348	26.765	5.635	5.635	5.646	5.614	5.751	5,839,954	5.6592	-1.66%
1997-08-14	0	27.10	27.00	27.10	26.80	27.30	610,200	16,499,118	27.039	5.730	5.709	5.730	5.667	5.772	2,885,890	5.7172	-0.37%
1997-08-13	0	27.20	27.20	27.25	26.80	27.70	634,887	17,219,884	27.123	5.751	5.751	5.762	5.667	5.857	3,002,645	5.7349	-1.81%
1997-08-12	0	27.70	27.70	28.00	27.45	28.50	709,383	19,718,777	27.797	5.857	5.857	5.920	5.804	6.026	3,354,968	5.8775	-1.95%
1997-08-11	0	28.25	28.10	28.25	28.25	29.10	928,929	26,619,538	28.656	5.973	5.942	5.973	5.973	6.153	4,393,292	6.0591	-4.88%
1997-08-08	0	29.70	29.65	29.70	29.15	29.70	3,079,893	90,747,083	29.464	6.280	6.269	6.280	6.164	6.280	14,566,097	6.2300	0.51%
1997-08-07	0	29.55	29.55	29.60	28.25	29.90	3,506,911	103,527,675	29.521	6.248	6.248	6.259	5.973	6.322	16,585,643	6.2420	4.79%
1997-08-06	0	28.20	28.25	28.30	27.00	28.30	2,291,264	62,996,524	27.494	5.963	5.973	5.984	5.709	5.984	10,836,342	5.8134	4.44%
1997-08-05	0	27.00	26.95	27.05	26.80	27.30	1,140,200	30,804,480	27.017	5.709	5.698	5.720	5.667	5.772	5,392,481	5.7125	1.31%
1997-08-04	0	26.65	26.65	26.85	26.35	27.30	1,001,916	26,820,156	26.769	5.635	5.635	5.677	5.572	5.772	4,738,478	5.6601	-2.38%
1997-08-01	0	27.30	27.35	27.40	26.00	27.60	4,173,117	112,613,498	26.985	5.772	5.783	5.794	5.498	5.836	19,736,409	5.7059	5.81%
1997-07-31	0	25.80	25.75	25.90	24.70	26.00	2,337,667	59,616,266	25.502	5.455	5.445	5.476	5.223	5.498	11,055,801	5.3923	5.52%
1997-07-30	0	24.45	24.45	24.50	23.90	24.50	1,043,702	25,293,938	24.235	5.170	5.170	5.180	5.053	5.180	4,936,101	5.1243	2.73%
1997-07-29	0	23.80	23.75	23.80	23.70	23.90	849,371	20,165,665	23.742	5.032	5.022	5.032	5.011	5.053	4,017,029	5.0200	0.63%
1997-07-28	0	23.65	23.60	23.65	23.55	23.85	528,686	12,494,104	23.632	5.001	4.990	5.001	4.979	5.043	2,500,376	4.9969	-0.84%
1997-07-25	0	23.85	23.80	23.90	23.70	23.90	1,299,079	30,890,827	23.779	5.043	5.032	5.053	5.011	5.053	6,143,886	5.0279	0.00%
1997-07-24	0	23.85	23.85	24.10	23.60	24.10	681,992	16,227,401	23.794	5.043	5.043	5.096	4.990	5.096	3,225,424	5.0311	-0.21%
1997-07-23	0	23.90	23.90	23.95	23.65	24.10	511,000	12,224,650	23.923	5.053	5.053	5.064	5.001	5.096	2,416,732	5.0583	1.27%
1997-07-22	0	23.60	23.55	23.65	23.55	23.80	663,692	15,701,495	23.658	4.990	4.979	5.001	4.979	5.032	3,138,876	5.0023	-0.84%
1997-07-21	0	23.80	23.80	23.85	23.60	24.10	757,898	18,059,823	23.829	5.032	5.032	5.043	4.990	5.096	3,584,415	5.0384	0.42%
1997-07-18	0	23.70	23.70	23.75	23.65	24.20	1,241,269	29,523,760	23.785	5.011	5.011	5.022	5.001	5.117	5,870,478	5.0292	-2.07%
1997-07-17	0	24.20	-	24.20	24.20	24.60	966,059	23,604,804	24.434	5.117	-	5.117	5.117	5.201	4,568,895	5.1664	-1.63%
1997-07-16	0	24.60	24.55	24.70	24.30	24.80	450,000	11,055,690	24.568	5.201	5.191	5.223	5.138	5.244	2,128,237	5.1948	-0.81%
1997-07-15	0	24.80	24.80	24.90	24.50	24.90	943,522	23,379,199	24.779	5.244	5.244	5.265	5.180	5.265	4,462,309	5.2393	0.40%
1997-07-14	0	24.70	24.70	25.00	24.60	25.60	302,968	7,623,950	25.164	5.223	5.223	5.286	5.201	5.413	1,432,862	5.3208	-0.40%
1997-07-11	0	24.80	24.80	24.85	24.45	24.80	862,063	21,251,568	24.652	5.244	5.244	5.254	5.170	5.244	4,077,055	5.2125	1.43%
1997-07-10	0	24.45	24.40	24.45	24.15	24.45	413,200	10,027,650	24.268	5.170	5.159	5.170	5.106	5.170	1,954,195	5.1313	1.24%
1997-07-09	0	24.15	24.15	24.20	24.00	24.25	256,238	6,183,243	24.131	5.106	5.106	5.117	5.075	5.127	1,211,856	5.1023	0.42%
1997-07-08	0	24.05	24.05	24.25	23.95	24.35	777,244	18,745,743	24.118	5.085	5.085	5.127	5.064	5.149	3,675,911	5.0996	-1.23%
1997-07-07	0	24.35	24.30	24.35	24.05	24.35	243,451	5,897,699	24.225	5.149	5.138	5.149	5.085	5.149	1,151,381	5.1223	0.66%
1997-07-04	0	24.40	24.40	24.70	24.10	24.90	389,669	9,576,692	24.576	5.115	5.115	5.178	5.052	5.220	1,858,906	5.1518	-2.01%
1997-07-03	0	24.90	24.90	25.00	24.90	25.55	422,106	10,623,262	25.167	5.220	5.220	5.241	5.220	5.356	2,013,646	5.2756	-2.54%
1997-06-27	0	25.55	25.55	25.65	25.50	26.10	842,266	21,650,034	25.705	5.356	5.356	5.377	5.345	5.471	4,018,008	5.3883	-1.92%
1997-06-26	0	26.05	26.05	26.15	25.90	26.20	682,566	17,760,131	26.020	5.461	5.461	5.482	5.429	5.492	3,256,163	5.4543	0.19%
1997-06-25	0	26.00	26.00	26.05	25.95	26.20	746,950	19,432,190	26.015	5.450	5.450	5.461	5.440	5.492	3,563,305	5.4534	0.78%
1997-06-24	0	25.80	25.75	25.80	25.35	25.85	472,092	12,091,794	25.613	5.408	5.398	5.408	5.314	5.419	2,252,103	5.3691	1.18%
1997-06-23	0	25.50	25.50	25.60	25.50	26.20	912,370	23,649,448	25.921	5.345	5.345	5.366	5.345	5.492	4,352,437	5.4336	-1.35%
1997-06-20	0	25.85	25.45	25.90	24.90	26.10	1,352,334	34,534,902	25.537	5.419	5.335	5.429	5.220	5.471	6,451,274	5.3532	4.66%
1997-06-19	0	24.70	24.65	24.75	24.60	25.00	2,640,000	65,363,100	24.759	5.178	5.167	5.188	5.157	5.241	12,594,051	5.1900	-0.80%
1997-06-18	0	24.90	24.90	25.00	24.60	25.70	1,229,461	30,992,982	25.209	5.220	5.220	5.241	5.157	5.387	5,865,112	5.2843	-2.73%
1997-06-17	0	25.60	25.60	25.80	25.00	25.80	599,443	15,315,164	25.549	5.366	5.366	5.408	5.241	5.408	2,859,627	5.3557	2.61%
1997-06-16	0	24.95	24.90	25.05	24.15	25.20	516,000	12,816,263	24.838	5.230	5.220	5.251	5.062	5.282	2,461,565	5.2066	4.18%
1997-06-13	0	23.95	23.90	23.95	23.90	24.30	1,055,600	25,337,570	24.003	5.020	5.010	5.020	5.010	5.094	5,035,712	5.0316	0.63%
1997-06-12	0	23.80	23.75	23.80	23.80	25.00	969,302	23,640,069	24.389	4.989	4.979	4.989	4.989	5.241	4,624,030	5.1124	-4.80%
1997-06-11	0	25.00	25.00	25.05	25.00	25.95	1,321,000	33,635,910	25.462	5.241	5.241	5.251	5.241	5.440	6,301,796	5.3375	-3.66%
1997-06-10	0	25.95	25.95	26.00	25.95	26.90	855,277	22,679,355	26.517	5.440	5.440	5.450	5.440	5.639	4,080,077	5.5586	-2.99%
1997-06-06	0	26.75	26.70	26.85	26.60	27.55	384,077	10,410,764	27.106	5.607	5.597	5.628	5.576	5.775	1,832,229	5.6820	-2.90%
1997-06-05	0	27.55	27.55	27.65	27.50	27.70	221,449	6,110,978	27.595	5.775	5.775	5.796	5.765	5.807	1,056,417	5.7846	-0.54%
1997-06-04	0	27.70	27.70	27.80	27.40	27.80	259,282	7,168,849	27.649	5.807	5.807	5.828	5.744	5.828	1,236,898	5.7958	0.54%
1997-06-03	0	27.55	27.50	27.70	27.30	28.00	974,570	27,021,709	27.727	5.775	5.765	5.807	5.723	5.869	4,649,161	5.8122	-0.54%
1997-06-02	0	27.70	27.70	27.95	27.50	28.00	619,516	17,256,523	27.855	5.807	5.807	5.859	5.765	5.869	2,955,385	5.8390	1.09%
1997-05-30	0	27.40	27.30	27.40	27.15	27.40	652,332	17,824,824	27.325	5.744	5.723	5.744	5.691	5.744	3,111,933	5.7279	0.37%
1997-05-29	0	27.30	27.20	27.30	27.20	27.45	1,585,654	43,308,973	27.313	5.723	5.702	5.723	5.702	5.754	7,564,321	5.7254	-0.18%
1997-05-28	0	27.35	27.25	27.35	27.25	27.60	479,948	13,145,606	27.390	5.733	5.712	5.733	5.712	5.786	2,289,579	5.7415	0.00%
1997-05-27	0	27.35	27.35	27.40	27.35	27.50	1,145,017	31,429,299	27.449	5.733	5.733	5.744	5.733	5.765	5,462,274	5.7539	-0.36%
1997-05-26	0	27.45	27.40	27.50	27.20	27.50	1,101,189	30,211,329	27.435	5.754	5.744	5.765	5.702	5.765	5,253,193	5.7510	1.67%
1997-05-23	0	27.00	27.00	27.15	27.00	27.35	293,429	7,982,497	27.204	5.660	5.660	5.691	5.660	5.733	1,399,795	5.7026	-0.55%
1997-05-22	0	27.15	27.15	27.20	27.10	27.50	644,000	17,586,800	27.309	5.691	5.691	5.702	5.681	5.765	3,072,185	5.7245	0.00%
1997-05-21	0	27.15	27.05	27.15	26.60	27.20	1,498,174	40,545,291	27.063	5.691	5.670	5.691	5.576	5.702	7,147,000	5.6731	3.04%
1997-05-20	0	26.35	26.35	26.40	26.05	26.40	608,288	15,973,857	26.260	5.524	5.524	5.534	5.461	5.534	2,901,822	5.5048	1.15%
1997-05-19	0	26.05	26.05	26.15	25.85	26.25	310,200	8,085,290	26.065	5.461	5.461	5.482	5.419	5.503	1,479,801	5.4638	0.39%
1997-05-16	0	25.95	25.95	26.00	25.95	26.10	426,437	11,081,684	25.987	5.440	5.440	5.450	5.440	5.471	2,034,307	5.4474	-0.57%
1997-05-15	0	26.10	26.10	26.15	26.10	26.45	1,147,336	30,034,205	26.177	5.471	5.471	5.482	5.471	5.545	5,473,336	5.4874	0.00%
1997-05-14	0	26.10	26.05	26.10	25.80	26.50	897,532	23,419,320	26.093	5.471	5.461	5.471	5.408	5.555	4,281,653	5.4697	0.77%
1997-05-13	0	25.90	25.85	25.90	25.75	26.20	1,185,705	30,815,960	25.990	5.429	5.419	5.429	5.398	5.492	5,656,375	5.4480	-0.58%
1997-05-12	0	26.05	26.00	26.05	26.00	26.75	535,430	14,048,368	26.238	5.461	5.450	5.461	5.450	5.607	2,554,255	5.5000	-2.62%
1997-05-09	0	26.75	26.50	26.75	26.40	26.80	1,275,469	33,806,397	26.505	5.607	5.555	5.607	5.534	5.618	6,084,592	5.5561	0.75%
1997-05-08	0	26.55	26.50	26.55	25.95	26.70	915,400	23,973,200	26.189	5.565	5.555	5.565	5.440	5.597	4,366,892	5.4898	0.19%
1997-05-07	0	26.50	26.50	26.55	26.10	27.20	2,272,000	60,432,040	26.599	5.555	5.555	5.565	5.471	5.702	10,838,517	5.5757	1.53%
1997-05-06	0	26.10	26.00	26.10	25.40	26.20	2,571,584	66,313,558	25.787	5.471	5.450	5.471	5.324	5.492	12,267,674	5.4056	3.57%
1997-05-05	0	25.20	25.20	25.25	24.50	25.30	1,963,000	49,023,683	24.974	5.282	5.282	5.293	5.136	5.303	9,364,440	5.2351	3.70%
1997-05-02	0	24.30	24.25	24.35	23.60	24.50	1,464,000	35,450,500	24.215	5.094	5.083	5.104	4.947	5.136	6,983,974	5.0760	2.97%
1997-05-01	0	23.60	23.60	-	22.90	23.60	1,034,600	24,078,020	23.273	4.947	4.947	-	4.800	4.947	4,935,532	4.8785	1.94%
1997-04-30	0	23.15	22.90	23.15	23.00	23.60	1,080,000	24,994,420	23.143	4.853	4.800	4.853	4.821	4.947	5,152,112	4.8513	1.76%
1997-04-29	0	22.75	22.70	22.80	22.65	22.90	1,038,507	23,613,056	22.738	4.769	4.758	4.779	4.748	4.800	4,954,171	4.7663	0.00%
1997-04-28	0	22.75	22.70	22.75	22.70	23.10	1,049,568	23,983,801	22.851	4.769	4.758	4.769	4.758	4.842	5,006,937	4.7901	-1.52%
1997-04-25	0	23.10	23.05	23.15	23.00	23.35	1,173,453	27,206,092	23.185	4.842	4.832	4.853	4.821	4.895	5,597,927	4.8600	-0.43%
1997-04-24	0	23.20	23.20	-	23.10	23.60	1,211,500	28,078,594	23.177	4.863	4.863	-	4.842	4.947	5,779,429	4.8584	-1.69%
1997-04-23	0	23.60	23.50	23.60	23.55	23.90	657,820	15,544,074	23.630	4.947	4.926	4.947	4.937	5.010	3,138,113	4.9533	1.07%
1997-04-22	0	23.35	23.30	23.50	23.30	23.60	1,094,000	25,626,300	23.424	4.895	4.884	4.926	4.884	4.947	5,218,898	4.9103	-1.48%
1997-04-21	0	23.70	23.70	23.90	23.70	23.90	815,000	19,359,700	23.754	4.968	4.968	5.010	4.968	5.010	3,887,936	4.9794	0.85%
1997-04-18	0	23.50	23.50	23.60	23.50	23.65	284,000	6,684,300	23.536	4.926	4.926	4.947	4.926	4.958	1,354,815	4.9337	0.00%
1997-04-17	0	23.50	23.45	23.50	23.20	23.80	301,000	7,082,200	23.529	4.926	4.916	4.926	4.863	4.989	1,435,913	4.9322	-1.26%
1997-04-16	0	23.80	23.70	23.80	23.20	23.95	627,594	14,803,941	23.588	4.989	4.968	4.989	4.863	5.020	2,993,921	4.9447	3.48%
1997-04-15	0	23.00	22.95	23.00	22.90	23.60	1,086,000	25,229,200	23.231	4.821	4.811	4.821	4.800	4.947	5,180,735	4.8698	-1.71%
1997-04-14	0	23.40	23.40	23.50	23.30	23.50	945,654	22,138,882	23.411	4.905	4.905	4.926	4.884	4.926	4,511,218	4.9075	-1.06%
1997-04-11	0	23.65	23.65	23.70	23.50	23.95	1,937,000	45,876,650	23.684	4.958	4.958	4.968	4.926	5.020	9,240,408	4.9648	-1.46%
1997-04-10	0	24.00	23.95	24.00	23.85	24.10	1,191,000	28,476,650	23.910	5.031	5.020	5.031	5.000	5.052	5,681,634	5.0121	-0.83%
1997-04-09	0	24.20	24.20	24.25	24.20	24.40	653,000	15,844,600	24.264	5.073	5.073	5.083	5.073	5.115	3,115,119	5.0864	-0.41%
1997-04-08	0	24.30	24.25	24.30	24.20	24.50	1,224,262	29,720,736	24.276	5.094	5.083	5.094	5.073	5.136	5,840,310	5.0889	0.41%
1997-04-07	0	24.20	24.15	24.25	24.15	24.30	892,000	21,609,800	24.226	5.073	5.062	5.083	5.062	5.094	4,255,263	5.0784	0.83%
1997-04-04	0	24.00	24.00	24.10	24.00	24.20	636,287	15,356,689	24.135	5.031	5.031	5.052	5.031	5.073	3,035,391	5.0592	-0.83%
1997-04-03	0	24.20	24.20	24.25	24.20	24.50	1,338,433	32,586,072	24.346	5.073	5.073	5.083	5.073	5.136	6,384,960	5.1036	-1.22%
1997-04-02	0	24.50	24.45	24.70	24.20	24.80	808,853	19,733,017	24.396	5.136	5.125	5.178	5.073	5.199	3,858,612	5.1140	0.41%
1997-04-01	0	24.40	24.40	24.50	24.30	24.60	1,721,623	42,137,042	24.475	5.115	5.115	5.136	5.094	5.157	8,212,958	5.1306	-4.69%
1997-03-27	0	25.60	25.60	25.70	25.30	26.20	612,000	15,671,050	25.606	5.366	5.366	5.387	5.303	5.492	2,919,530	5.3677	-2.29%
1997-03-26	0	26.20	26.10	26.20	26.05	26.80	1,421,872	37,583,563	26.432	5.492	5.471	5.492	5.461	5.618	6,783,003	5.5408	-2.24%
1997-03-25	0	26.80	26.75	26.80	26.70	27.40	872,000	23,473,100	26.919	5.618	5.607	5.618	5.597	5.744	4,159,853	5.6428	0.00%
1997-03-24	0	26.80	26.65	26.80	25.95	26.80	597,000	15,705,500	26.307	5.618	5.586	5.618	5.440	5.618	2,847,973	5.5146	3.28%
1997-03-21	0	25.95	25.90	25.95	25.30	25.95	818,700	21,026,570	25.683	5.440	5.429	5.440	5.303	5.440	3,905,587	5.3837	1.37%
1997-03-20	0	25.60	25.50	25.60	25.50	26.45	1,036,460	26,911,118	25.964	5.366	5.345	5.366	5.345	5.545	4,944,405	5.4427	-2.48%
1997-03-19	0	26.25	26.25	26.30	26.25	28.00	1,528,000	41,526,820	27.177	5.503	5.503	5.513	5.503	5.869	7,289,284	5.6970	-6.42%
1997-03-18	0	28.05	28.05	28.15	28.05	28.30	814,000	22,938,800	28.180	5.880	5.880	5.901	5.880	5.932	3,883,166	5.9072	-1.41%
1997-03-17	0	28.45	28.40	28.45	28.30	28.50	701,390	19,894,904	28.365	5.964	5.953	5.964	5.932	5.974	3,345,963	5.9459	0.35%
1997-03-14	0	28.35	28.35	28.40	27.90	28.40	2,043,000	57,997,500	28.388	5.943	5.943	5.953	5.848	5.953	9,746,078	5.9509	-1.22%
1997-03-13	0	28.70	28.60	28.70	28.50	29.10	784,950	22,597,250	28.788	6.016	5.995	6.016	5.974	6.100	3,744,583	6.0346	-1.71%
1997-03-12	0	29.20	29.15	29.20	28.75	29.30	844,157	24,498,028	29.021	6.121	6.111	6.121	6.027	6.142	4,027,029	6.0834	0.69%
1997-03-11	0	29.00	29.00	29.20	28.75	29.25	1,461,000	42,253,450	28.921	6.079	6.079	6.121	6.027	6.131	6,969,662	6.0625	0.69%
1997-03-10	0	28.80	28.75	28.80	28.65	29.00	1,565,000	45,049,250	28.785	6.037	6.027	6.037	6.006	6.079	7,465,792	6.0341	-0.50%
1997-03-07	0	29.55	29.55	29.60	29.45	30.10	1,604,418	47,575,734	29.653	6.068	6.068	6.078	6.047	6.180	7,813,812	6.0887	-1.83%
1997-03-06	0	30.10	30.00	30.10	30.00	30.60	1,330,784	40,264,009	30.256	6.180	6.160	6.180	6.160	6.283	6,481,164	6.2125	-0.99%
1997-03-05	0	30.40	30.30	30.40	30.30	30.70	4,089,600	124,915,409	30.545	6.242	6.222	6.242	6.222	6.304	19,917,108	6.2718	-1.30%
1997-03-04	0	30.80	30.80	30.90	30.50	30.90	2,123,600	65,313,000	30.756	6.324	6.324	6.345	6.263	6.345	10,342,325	6.3151	-0.32%
1997-03-03	0	30.90	30.80	30.90	29.10	31.00	4,616,220	139,475,396	30.214	6.345	6.324	6.345	5.975	6.365	22,481,845	6.2039	6.37%
1997-02-28	0	29.05	29.05	29.10	28.80	29.30	2,042,400	59,356,640	29.062	5.965	5.965	5.975	5.914	6.016	9,946,866	5.9674	-2.02%
1997-02-27	0	29.65	29.65	29.70	29.10	29.70	2,222,568	65,128,097	29.303	6.088	6.088	6.098	5.975	6.098	10,824,317	6.0168	0.68%
1997-02-26	0	29.45	-	29.50	29.45	29.80	1,215,800	35,978,060	29.592	6.047	-	6.057	6.047	6.119	5,921,171	6.0762	-0.34%
1997-02-25	0	29.55	29.55	29.60	29.30	29.70	689,096	20,362,664	29.550	6.068	6.068	6.078	6.016	6.098	3,356,025	6.0675	-0.51%
1997-02-24	0	29.70	29.65	29.70	29.60	30.10	1,580,400	47,258,890	29.903	6.098	6.088	6.098	6.078	6.180	7,696,840	6.1400	-1.00%
1997-02-21	0	30.00	29.95	30.00	29.80	30.10	1,503,000	44,918,530	29.886	6.160	6.150	6.160	6.119	6.180	7,319,888	6.1365	0.00%
1997-02-20	0	30.00	30.10	30.30	28.60	30.30	3,236,248	95,026,784	29.363	6.160	6.180	6.222	5.872	6.222	15,761,126	6.0292	3.45%
1997-02-19	0	29.00	28.90	29.00	28.55	29.80	1,928,418	55,748,958	28.909	5.955	5.934	5.955	5.862	6.119	9,391,752	5.9359	-2.03%
1997-02-18	0	29.60	29.55	29.65	29.10	30.50	1,418,703	42,219,789	29.759	6.078	6.068	6.088	5.975	6.263	6,909,346	6.1105	-2.95%
1997-02-17	0	30.50	30.50	30.60	30.50	31.50	1,665,433	51,568,280	30.964	6.263	6.263	6.283	6.263	6.468	8,110,967	6.3578	-2.87%
1997-02-14	0	31.40	31.40	31.50	31.20	32.60	1,445,653	45,612,702	31.552	6.447	6.447	6.468	6.406	6.694	7,040,597	6.4785	-3.68%
1997-02-13	0	32.60	32.50	32.60	32.60	33.40	710,594	23,375,169	32.895	6.694	6.673	6.694	6.694	6.858	3,460,724	6.7544	-1.21%
1997-02-12	0	33.00	32.90	33.00	32.50	33.00	439,600	14,392,660	32.740	6.776	6.755	6.776	6.673	6.776	2,140,933	6.7226	0.61%
1997-02-11	0	32.80	32.60	32.80	32.50	33.10	1,020,675	33,450,402	32.773	6.735	6.694	6.735	6.673	6.796	4,970,876	6.7293	-0.91%
1997-02-10	0	33.10	33.10	33.40	33.00	33.60	693,190	23,153,478	33.401	6.796	6.796	6.858	6.776	6.899	3,375,964	6.8583	0.91%
1997-02-05	0	32.80	32.70	33.30	32.60	33.50	539,622	17,785,355	32.959	6.735	6.714	6.838	6.694	6.879	2,628,059	6.7675	0.61%
1997-02-04	0	32.60	32.60	32.80	32.40	32.80	874,981	28,533,488	32.610	6.694	6.694	6.735	6.653	6.735	4,261,319	6.6959	-0.61%
1997-02-03	0	32.80	32.70	32.90	31.20	33.40	2,025,379	66,545,670	32.856	6.735	6.714	6.755	6.406	6.858	9,863,970	6.7463	4.46%
1997-01-31	0	31.40	31.40	31.70	31.30	32.40	1,109,437	35,357,494	31.870	6.447	6.447	6.509	6.427	6.653	5,403,163	6.5439	0.00%
1997-01-30	0	31.40	31.50	31.70	31.20	32.20	1,866,930	59,046,019	31.627	6.447	6.468	6.509	6.406	6.612	9,092,294	6.4941	-1.88%
1997-01-29	0	32.00	31.90	32.00	31.90	32.90	1,650,558	53,163,251	32.209	6.571	6.550	6.571	6.550	6.755	8,038,523	6.6136	-2.44%
1997-01-28	0	32.80	32.40	32.80	32.60	33.30	1,423,765	47,072,560	33.062	6.735	6.653	6.735	6.694	6.838	6,933,999	6.7887	-0.61%
1997-01-27	0	33.00	33.00	33.10	32.70	33.40	1,347,233	44,317,933	32.896	6.776	6.776	6.796	6.714	6.858	6,561,274	6.7545	-1.79%
1997-01-24	0	33.60	33.50	33.60	33.60	34.80	1,023,815	34,845,673	34.035	6.899	6.879	6.899	6.899	7.146	4,986,168	6.9885	-3.72%
1997-01-23	0	34.90	34.80	35.00	34.70	35.50	477,000	16,735,640	35.085	7.166	7.146	7.187	7.125	7.289	2,323,078	7.2041	-1.97%
1997-01-22	0	35.60	35.50	35.60	35.40	36.00	1,009,386	36,060,820	35.726	7.310	7.289	7.310	7.269	7.392	4,915,897	7.3356	-0.56%
1997-01-21	0	35.80	35.70	35.90	35.80	36.20	932,015	33,475,909	35.918	7.351	7.330	7.371	7.351	7.433	4,539,085	7.3750	-1.10%
1997-01-20	0	36.20	36.20	36.30	35.60	36.20	1,125,044	40,355,824	35.870	7.433	7.433	7.454	7.310	7.433	5,479,172	7.3653	1.97%
1997-01-17	0	35.50	35.40	35.50	35.30	35.70	1,104,685	39,206,939	35.492	7.289	7.269	7.289	7.248	7.330	5,380,020	7.2875	1.14%
1997-01-16	0	35.10	35.00	35.10	34.20	35.30	1,545,426	54,048,301	34.973	7.207	7.187	7.207	7.022	7.248	7,526,510	7.1811	3.24%
1997-01-15	0	34.00	33.60	34.20	33.30	35.00	1,833,721	62,726,943	34.207	6.981	6.899	7.022	6.838	7.187	8,930,560	7.0239	2.72%
1997-01-14	0	33.10	33.00	33.60	33.00	33.50	580,503	19,304,863	33.255	6.796	6.776	6.899	6.776	6.879	2,827,157	6.8284	0.00%
1997-01-13	0	33.10	33.00	33.10	32.80	33.20	723,679	23,914,989	33.046	6.796	6.776	6.796	6.735	6.817	3,524,451	6.7855	0.91%
1997-01-10	0	32.80	32.80	33.00	32.60	33.00	1,111,215	36,441,389	32.794	6.735	6.735	6.776	6.694	6.776	5,411,823	6.7337	0.31%
1997-01-09	0	32.70	32.60	32.70	32.40	33.40	788,004	25,822,242	32.769	6.714	6.694	6.714	6.653	6.858	3,837,725	6.7285	-1.51%
1997-01-08	0	33.20	33.20	33.30	33.20	34.00	765,640	25,693,214	33.558	6.817	6.817	6.838	6.817	6.981	3,728,808	6.8905	-2.64%
1997-01-07	0	34.10	34.10	34.30	33.00	34.10	1,570,335	52,460,262	33.407	7.002	7.002	7.043	6.776	7.002	7,647,822	6.8595	2.40%
1997-01-06	0	33.30	33.00	33.20	32.40	33.30	980,092	32,327,180	32.984	6.838	6.776	6.817	6.653	6.838	4,773,229	6.7726	4.39%
1997-01-03	0	31.90	31.90	32.00	31.20	32.00	317,662	10,066,961	31.691	6.550	6.550	6.571	6.406	6.571	1,547,073	6.5071	1.92%
1997-01-02	0	31.30	31.10	31.30	31.10	31.60	412,674	12,929,824	31.332	6.427	6.386	6.427	6.386	6.488	2,009,799	6.4334	-1.88%
1996-12-31	0	31.90	31.80	32.00	31.70	32.30	236,000	7,533,000	31.919	6.550	6.530	6.571	6.509	6.632	1,149,364	6.5541	-1.24%
1996-12-30	0	32.30	32.30	32.60	32.30	32.60	302,304	9,810,527	32.453	6.632	6.632	6.694	6.632	6.694	1,472,276	6.6635	-1.52%
1996-12-27	0	32.80	32.80	32.90	32.40	32.80	309,166	10,095,012	32.652	6.735	6.735	6.755	6.653	6.735	1,505,696	6.7046	1.55%
1996-12-24	0	32.30	32.30	32.50	32.20	32.90	209,600	6,801,800	32.451	6.632	6.632	6.673	6.612	6.755	1,020,791	6.6633	-1.82%
1996-12-23	0	32.90	32.80	32.90	31.50	32.90	1,026,958	33,002,673	32.136	6.755	6.735	6.755	6.468	6.755	5,001,475	6.5986	4.78%
1996-12-20	0	31.40	31.20	31.50	30.70	31.50	940,600	29,215,470	31.060	6.447	6.406	6.468	6.304	6.468	4,580,896	6.3777	2.61%
1996-12-19	0	30.60	30.60	30.70	30.50	30.70	515,888	15,810,111	30.646	6.283	6.283	6.304	6.263	6.304	2,512,470	6.2927	0.33%
1996-12-18	0	30.50	30.30	30.60	30.40	30.90	722,553	22,109,949	30.600	6.263	6.222	6.283	6.242	6.345	3,518,967	6.2831	-0.33%
1996-12-17	0	30.60	30.60	30.70	30.40	30.70	330,279	10,110,338	30.612	6.283	6.283	6.304	6.242	6.304	1,608,520	6.2855	-0.33%
1996-12-16	0	30.70	30.70	30.80	30.30	31.00	930,271	28,517,310	30.655	6.304	6.304	6.324	6.222	6.365	4,530,592	6.2944	-0.65%
1996-12-13	0	30.90	30.90	31.10	30.60	31.80	1,572,350	48,933,190	31.121	6.345	6.345	6.386	6.283	6.530	7,657,635	6.3901	-4.63%
1996-12-12	0	32.40	32.40	32.60	31.40	32.70	1,018,603	33,132,111	32.527	6.653	6.653	6.694	6.447	6.714	4,960,785	6.6788	0.00%
1996-12-11	0	32.40	32.30	32.40	32.10	32.90	1,146,179	37,231,992	32.484	6.653	6.632	6.653	6.591	6.755	5,582,104	6.6699	-0.31%
1996-12-10	0	32.50	32.30	32.50	32.00	32.60	1,081,703	35,015,691	32.371	6.673	6.632	6.673	6.571	6.694	5,268,094	6.6467	1.56%
1996-12-09	0	32.00	31.90	32.00	31.20	32.30	1,234,582	39,178,482	31.734	6.571	6.550	6.571	6.406	6.632	6,012,643	6.5160	2.24%
1996-12-06	0	31.30	31.20	31.40	30.10	32.00	1,441,101	44,751,594	31.054	6.427	6.406	6.447	6.180	6.571	7,018,428	6.3763	-3.69%
1996-12-05	0	32.50	32.30	32.50	32.50	32.80	539,277	17,546,423	32.537	6.673	6.632	6.673	6.673	6.735	2,626,379	6.6808	-0.61%
1996-12-04	0	32.70	32.60	32.80	32.50	32.90	477,764	15,646,757	32.750	6.714	6.694	6.735	6.673	6.755	2,326,799	6.7246	-0.30%
1996-12-03	0	32.80	32.80	32.90	32.80	33.10	1,413,774	46,456,270	32.860	6.735	6.735	6.755	6.735	6.796	6,885,341	6.7471	0.00%
1996-12-02	0	32.80	32.80	32.90	32.50	33.00	725,977	23,827,442	32.821	6.735	6.735	6.755	6.673	6.776	3,535,642	6.7392	2.18%
1996-11-29	0	32.10	32.10	32.20	31.90	32.50	677,698	21,798,230	32.165	6.591	6.591	6.612	6.550	6.673	3,300,515	6.6045	0.94%
1996-11-28	0	31.80	31.60	31.80	31.60	33.30	2,277,298	73,656,641	32.344	6.530	6.488	6.530	6.488	6.838	11,090,862	6.6412	-0.93%
1996-11-27	0	32.10	32.10	32.30	32.00	32.50	1,370,128	44,089,392	32.179	6.591	6.591	6.632	6.571	6.673	6,672,777	6.6074	-1.53%
1996-11-26	0	32.60	32.60	32.70	32.40	32.80	2,571,219	83,815,115	32.597	6.694	6.694	6.714	6.653	6.735	12,522,312	6.6933	0.93%
1996-11-25	0	32.30	32.30	32.40	31.40	32.60	4,724,740	150,550,898	31.864	6.632	6.632	6.653	6.447	6.694	23,010,358	6.5427	4.19%
1996-11-22	0	31.00	30.90	31.00	29.50	31.50	6,362,663	196,892,149	30.945	6.365	6.345	6.365	6.057	6.468	30,987,346	6.3540	8.39%
1996-11-21	0	28.60	28.55	28.65	27.20	28.60	3,279,989	91,497,202	27.896	5.872	5.862	5.883	5.585	5.872	15,974,153	5.7278	2.14%
1996-11-20	0	28.00	27.95	28.00	27.85	28.30	3,997,513	112,074,354	28.036	5.749	5.739	5.749	5.718	5.811	19,468,628	5.7567	0.54%
1996-11-19	0	27.85	27.70	27.85	27.60	28.35	1,747,758	49,257,600	28.183	5.718	5.688	5.718	5.667	5.821	8,511,905	5.7869	-1.24%
1996-11-18	0	28.20	28.00	28.20	28.20	28.85	2,205,302	62,613,146	28.392	5.790	5.749	5.790	5.790	5.924	10,740,229	5.8298	-2.42%
1996-11-15	0	28.90	28.85	28.90	28.55	29.30	781,596	22,529,918	28.826	5.934	5.924	5.934	5.862	6.016	3,806,517	5.9188	-1.03%
1996-11-14	0	29.20	29.10	29.20	29.20	29.45	1,856,073	54,391,908	29.305	5.996	5.975	5.996	5.996	6.047	9,039,419	6.0172	-1.35%
1996-11-13	0	29.60	29.50	29.60	28.80	29.60	2,120,980	61,774,620	29.126	6.078	6.057	6.078	5.914	6.078	10,329,565	5.9804	2.78%
1996-11-12	0	28.80	28.70	28.85	28.80	29.25	2,176,705	63,096,893	28.987	5.914	5.893	5.924	5.914	6.006	10,600,956	5.9520	-1.54%
1996-11-11	0	29.25	29.30	29.35	28.80	29.35	2,174,019	63,316,963	29.124	6.006	6.016	6.026	5.914	6.026	10,587,875	5.9801	1.21%
1996-11-08	0	28.90	28.90	29.10	28.10	29.20	2,283,498	65,636,064	28.744	5.934	5.934	5.975	5.770	5.996	11,121,058	5.9020	1.76%
1996-11-07	0	28.40	28.40	28.45	28.10	28.40	2,432,366	68,913,766	28.332	5.831	5.831	5.842	5.770	5.831	11,846,072	5.8174	0.18%
1996-11-06	0	28.35	28.15	28.30	26.80	28.40	3,660,399	100,546,387	27.469	5.821	5.780	5.811	5.503	5.831	17,826,820	5.6402	5.78%
1996-11-05	0	26.80	26.75	26.85	26.70	26.90	2,079,458	55,747,131	26.808	5.503	5.493	5.513	5.482	5.523	10,127,345	5.5046	-0.74%
1996-11-04	0	27.00	26.95	27.00	25.50	27.00	1,660,476	44,018,185	26.509	5.544	5.534	5.544	5.236	5.544	8,086,825	5.4432	6.51%
1996-11-01	0	25.35	25.35	25.50	24.90	25.55	1,966,283	49,395,403	25.121	5.205	5.205	5.236	5.113	5.246	9,576,162	5.1582	2.01%
1996-10-31	0	24.85	24.85	24.90	24.60	24.85	1,672,512	41,473,397	24.797	5.102	5.102	5.113	5.051	5.102	8,145,443	5.0916	0.81%
1996-10-30	0	24.65	24.50	24.65	24.45	24.90	1,551,316	38,181,007	24.612	5.061	5.031	5.061	5.020	5.113	7,555,196	5.0536	2.28%
1996-10-29	0	24.10	24.10	24.20	23.90	24.55	1,128,344	27,263,068	24.162	4.948	4.948	4.969	4.907	5.041	5,495,244	4.9612	-1.83%
1996-10-28	0	24.55	24.50	24.55	24.55	24.65	438,500	10,800,263	24.630	5.041	5.031	5.041	5.041	5.061	2,135,576	5.0573	-0.41%
1996-10-25	0	24.65	24.60	24.65	24.60	24.85	512,743	12,664,214	24.699	5.061	5.051	5.061	5.051	5.102	2,497,153	5.0715	-0.60%
1996-10-24	0	24.80	24.80	24.90	24.65	25.00	527,755	13,114,418	24.849	5.092	5.092	5.113	5.061	5.133	2,570,264	5.1024	0.61%
1996-10-23	0	24.65	24.65	24.75	24.65	24.90	135,130	3,346,066	24.762	5.061	5.061	5.082	5.061	5.113	658,108	5.0844	-1.00%
1996-10-22	0	24.90	24.85	24.90	24.60	25.00	886,449	21,989,612	24.806	5.113	5.102	5.113	5.051	5.133	4,317,171	5.0935	0.81%
1996-10-18	0	24.70	24.70	24.75	24.65	24.80	1,091,280	26,937,276	24.684	5.072	5.072	5.082	5.061	5.092	5,314,735	5.0684	0.00%
1996-10-17	0	24.70	24.65	24.70	24.45	24.70	763,184	18,720,404	24.529	5.072	5.061	5.072	5.020	5.072	3,716,847	5.0366	1.23%
1996-10-16	0	24.40	24.40	24.50	24.40	24.95	1,688,914	41,746,534	24.718	5.010	5.010	5.031	5.010	5.123	8,225,324	5.0754	-1.01%
1996-10-15	0	24.65	24.60	24.65	24.15	24.75	1,130,157	27,619,648	24.439	5.061	5.051	5.061	4.959	5.082	5,504,074	5.0180	1.44%
1996-10-14	0	24.30	24.10	24.30	24.30	24.50	363,647	8,851,490	24.341	4.990	4.948	4.990	4.990	5.031	1,771,028	4.9979	0.00%
1996-10-11	0	24.30	24.30	24.35	24.20	24.70	505,700	12,370,110	24.461	4.990	4.990	5.000	4.969	5.072	2,462,853	5.0227	-1.62%
1996-10-10	0	24.70	24.65	24.75	24.70	24.90	893,788	22,178,645	24.814	5.072	5.061	5.082	5.072	5.113	4,352,913	5.0951	-0.40%
1996-10-09	0	24.80	24.70	24.90	24.50	24.90	837,474	20,696,026	24.712	5.092	5.072	5.113	5.031	5.113	4,078,653	5.0742	0.00%
1996-10-08	0	24.80	24.75	24.80	24.75	24.90	1,923,683	47,716,880	24.805	5.092	5.082	5.092	5.082	5.113	9,368,692	5.0932	0.20%
1996-10-07	0	24.75	24.70	24.75	24.00	24.95	1,914,709	47,235,604	24.670	5.082	5.072	5.082	4.928	5.123	9,324,987	5.0655	4.43%
1996-10-04	0	23.70	23.70	23.75	23.65	24.00	1,008,360	23,999,559	23.801	4.866	4.866	4.877	4.856	4.928	4,910,900	4.8870	-1.46%
1996-10-03	0	24.05	24.00	24.10	23.35	24.05	1,413,736	33,700,343	23.838	4.938	4.928	4.948	4.794	4.938	6,885,156	4.8946	3.00%
1996-10-02	0	23.35	23.35	23.50	23.20	23.50	831,111	19,352,147	23.285	4.794	4.794	4.825	4.764	4.825	4,047,664	4.7811	1.08%
1996-10-01	0	23.10	23.10	23.15	22.95	23.15	1,907,461	43,984,849	23.059	4.743	4.743	4.753	4.712	4.753	9,289,688	4.7348	0.43%
1996-09-30	0	23.00	23.00	23.10	22.70	23.05	583,000	13,406,350	22.995	4.723	4.723	4.743	4.661	4.733	2,839,318	4.7217	1.32%
1996-09-27	0	22.70	22.65	22.70	22.70	23.30	1,036,676	23,774,395	22.933	4.661	4.651	4.661	4.661	4.784	5,048,804	4.7089	-0.22%
1996-09-26	0	22.75	22.70	22.80	22.65	22.80	262,000	5,950,400	22.711	4.671	4.661	4.682	4.651	4.682	1,275,988	4.6634	-0.22%
1996-09-25	0	22.80	22.70	22.85	22.80	23.10	705,784	16,160,659	22.897	4.682	4.661	4.692	4.682	4.743	3,437,299	4.7016	-0.22%
1996-09-24	0	22.85	22.80	22.90	22.80	23.00	451,791	10,336,028	22.878	4.692	4.682	4.702	4.682	4.723	2,200,306	4.6975	-0.65%
1996-09-23	0	23.00	23.00	23.05	22.95	23.15	978,200	22,526,970	23.029	4.723	4.723	4.733	4.712	4.753	4,764,015	4.7286	-0.22%
1996-09-20	0	23.05	23.05	23.10	23.00	23.35	1,654,400	38,204,920	23.093	4.733	4.733	4.743	4.723	4.794	8,057,234	4.7417	-1.50%
1996-09-19	0	23.40	23.35	23.40	23.05	23.40	1,011,521	23,497,182	23.230	4.805	4.794	4.805	4.733	4.805	4,926,294	4.7697	1.08%
1996-09-18	0	23.15	23.05	23.15	22.60	23.20	2,665,606	61,265,780	22.984	4.753	4.733	4.753	4.640	4.764	12,981,994	4.7193	2.21%
1996-09-17	0	22.65	22.60	22.70	22.35	22.70	1,537,971	34,685,462	22.553	4.651	4.640	4.661	4.589	4.661	7,490,203	4.6308	1.12%
1996-09-16	0	22.40	22.40	22.50	22.30	22.70	1,777,178	39,829,402	22.412	4.599	4.599	4.620	4.579	4.661	8,655,186	4.6018	0.90%
1996-09-13	0	22.20	22.15	22.20	22.05	22.20	1,018,308	22,530,533	22.125	4.558	4.548	4.558	4.528	4.558	4,959,348	4.5430	0.45%
1996-09-12	0	22.10	22.05	22.10	22.05	22.20	1,555,858	34,418,150	22.122	4.538	4.528	4.538	4.528	4.558	7,577,316	4.5423	-0.23%
1996-09-11	0	22.15	22.10	22.15	21.95	22.30	957,196	21,176,923	22.124	4.548	4.538	4.548	4.507	4.579	4,661,722	4.5427	0.68%
1996-09-10	0	22.00	22.00	22.10	22.00	22.50	1,136,785	25,218,357	22.184	4.517	4.517	4.538	4.517	4.620	5,536,353	4.5550	-0.90%
1996-09-09	0	22.20	22.20	22.30	22.15	22.30	613,000	13,613,430	22.208	4.558	4.558	4.579	4.548	4.579	2,985,423	4.5600	0.45%
1996-09-06	0	22.10	22.10	22.30	22.00	22.30	608,858	13,454,419	22.098	4.538	4.538	4.579	4.517	4.579	2,965,251	4.5374	-0.90%
1996-09-05	0	22.30	22.20	22.35	22.10	22.70	172,650	3,853,405	22.319	4.579	4.558	4.589	4.538	4.661	840,837	4.5828	-1.76%
1996-09-04	0	22.70	22.60	22.75	22.05	22.75	347,901	7,758,252	22.300	4.661	4.640	4.671	4.528	4.671	1,694,342	4.5789	1.79%
1996-09-03	0	22.30	22.25	22.30	22.20	22.50	445,000	9,945,600	22.350	4.579	4.569	4.579	4.558	4.620	2,167,232	4.5891	-0.45%
1996-09-02	0	22.40	22.40	22.45	22.40	22.45	152,971	3,430,589	22.426	4.599	4.599	4.610	4.599	4.610	744,997	4.6048	0.00%
1996-08-30	0	22.40	22.40	22.45	22.30	22.85	921,000	20,675,400	22.449	4.599	4.599	4.610	4.579	4.692	4,485,440	4.6094	-2.61%
1996-08-29	0	23.00	22.95	23.00	22.95	23.40	491,000	11,357,400	23.131	4.723	4.712	4.723	4.712	4.805	2,391,261	4.7495	0.44%
1996-08-28	0	22.90	22.90	23.00	22.85	23.10	288,335	6,624,438	22.975	4.702	4.702	4.723	4.692	4.743	1,404,245	4.7174	-0.87%
1996-08-27	0	23.10	23.05	23.10	23.05	23.35	236,450	5,467,950	23.125	4.743	4.733	4.743	4.733	4.794	1,151,555	4.7483	-1.07%
1996-08-23	0	23.35	23.30	23.40	23.30	23.70	789,355	18,426,452	23.344	4.794	4.784	4.805	4.784	4.866	3,844,305	4.7932	0.21%
1996-08-22	0	23.30	23.30	23.45	22.85	23.30	1,742,000	40,355,260	23.166	4.784	4.784	4.815	4.692	4.784	8,483,862	4.7567	1.08%
1996-08-21	0	23.05	22.95	23.10	22.85	23.20	1,021,098	23,418,026	22.934	4.733	4.712	4.743	4.692	4.764	4,972,936	4.7091	0.44%
1996-08-20	0	22.95	22.95	-	22.50	23.00	412,212	9,352,586	22.689	4.712	4.712	-	4.620	4.723	2,007,549	4.6587	2.46%
1996-08-19	0	22.40	22.40	22.45	22.35	22.70	502,215	11,270,162	22.441	4.599	4.599	4.610	4.589	4.661	2,445,880	4.6078	-1.54%
1996-08-16	0	22.75	22.70	22.80	22.50	23.00	508,430	11,537,533	22.692	4.671	4.661	4.682	4.620	4.723	2,476,148	4.6595	1.11%
1996-08-15	0	22.50	22.50	22.55	22.50	22.60	73,149	1,646,871	22.514	4.620	4.620	4.630	4.620	4.640	356,249	4.6228	0.22%
1996-08-14	0	22.45	22.40	22.50	22.40	22.45	614,430	13,766,310	22.405	4.610	4.599	4.620	4.599	4.610	2,992,388	4.6004	-0.44%
1996-08-13	0	22.55	22.50	22.75	22.50	22.75	869,615	19,687,503	22.639	4.630	4.620	4.671	4.620	4.671	4,235,186	4.6486	0.00%
1996-08-12	0	22.55	22.55	22.60	22.40	22.55	518,193	11,656,995	22.495	4.630	4.630	4.640	4.599	4.630	2,523,696	4.6190	0.89%
1996-08-09	0	22.35	22.30	22.40	22.35	22.55	1,008,679	22,640,894	22.446	4.589	4.579	4.599	4.589	4.630	4,912,453	4.6089	-1.32%
1996-08-08	0	22.65	22.65	22.70	22.60	22.80	797,713	18,084,633	22.671	4.651	4.651	4.661	4.640	4.682	3,885,010	4.6550	0.67%
1996-08-07	0	22.50	22.50	22.55	22.40	22.60	549,250	12,348,420	22.482	4.620	4.620	4.630	4.599	4.640	2,674,949	4.6163	-0.88%
1996-08-06	0	22.70	22.65	22.70	22.60	23.40	602,289	13,783,766	22.886	4.661	4.651	4.661	4.640	4.805	2,933,259	4.6991	-2.78%
1996-08-05	0	23.35	23.35	23.40	22.70	23.50	5,408,559	126,120,325	23.319	4.794	4.794	4.805	4.661	4.825	26,340,683	4.7880	3.78%
1996-08-02	0	22.50	22.50	22.55	22.20	22.50	2,114,521	47,184,089	22.314	4.620	4.620	4.630	4.558	4.620	10,298,108	4.5818	2.27%
1996-08-01	0	22.00	21.95	22.00	21.85	22.00	996,712	21,857,478	21.930	4.517	4.507	4.517	4.486	4.517	4,854,172	4.5028	0.00%
1996-07-31	0	22.00	21.85	22.00	21.70	22.00	646,400	14,122,330	21.848	4.517	4.486	4.517	4.456	4.517	3,148,088	4.4860	1.38%
1996-07-30	0	21.70	21.65	21.75	21.60	21.80	644,411	13,953,762	21.654	4.456	4.445	4.466	4.435	4.476	3,138,401	4.4461	0.23%
1996-07-29	0	21.65	21.65	21.70	21.60	21.65	343,851	7,442,891	21.646	4.445	4.445	4.456	4.435	4.445	1,674,618	4.4445	0.00%
1996-07-26	0	21.65	21.50	21.65	21.60	21.90	1,138,000	24,680,725	21.688	4.445	4.415	4.445	4.435	4.497	5,542,270	4.4532	-0.23%
1996-07-25	0	21.70	21.70	21.75	21.35	21.70	292,250	6,289,190	21.520	4.456	4.456	4.466	4.384	4.456	1,423,312	4.4187	1.88%
1996-07-24	0	21.30	21.30	21.45	21.25	22.00	729,000	15,634,390	21.446	4.374	4.374	4.404	4.363	4.517	3,550,365	4.4036	-3.18%
1996-07-23	0	22.00	21.95	22.00	21.85	22.10	414,600	9,109,150	21.971	4.517	4.507	4.517	4.486	4.538	2,019,179	4.5113	0.00%
1996-07-22	0	22.00	21.95	22.00	21.95	22.00	412,093	9,051,745	21.965	4.517	4.507	4.517	4.507	4.517	2,006,969	4.5102	0.23%
1996-07-19	0	21.95	21.95	22.00	21.90	22.00	139,800	3,067,510	21.942	4.507	4.507	4.517	4.497	4.517	680,852	4.5054	1.15%
1996-07-18	0	21.70	21.70	21.75	21.70	21.95	366,780	8,008,154	21.834	4.456	4.456	4.466	4.456	4.507	1,786,286	4.4831	-0.23%
1996-07-17	0	21.75	21.65	21.75	21.65	22.20	508,000	11,141,800	21.933	4.466	4.445	4.466	4.445	4.558	2,474,054	4.5035	-1.14%
1996-07-16	0	22.00	22.00	22.05	21.80	22.00	519,000	11,346,850	21.863	4.517	4.517	4.528	4.476	4.517	2,527,626	4.4891	-1.79%
1996-07-15	0	22.40	22.40	22.45	22.30	22.40	107,800	2,404,340	22.304	4.599	4.599	4.610	4.579	4.599	525,006	4.5796	0.67%
1996-07-12	0	22.25	22.30	22.50	22.00	22.30	1,775,000	39,418,350	22.208	4.569	4.579	4.620	4.517	4.579	8,644,578	4.5599	-1.33%
1996-07-11	0	22.55	22.55	22.60	22.30	22.60	701,439	15,779,891	22.496	4.630	4.630	4.640	4.579	4.640	3,416,138	4.6192	0.67%
1996-07-10	0	22.40	22.25	22.40	22.00	22.70	2,471,655	54,930,505	22.224	4.599	4.569	4.599	4.517	4.661	12,037,417	4.5633	2.28%
1996-07-09	0	21.90	21.90	22.00	21.85	22.10	391,600	8,610,760	21.989	4.497	4.497	4.517	4.486	4.538	1,907,164	4.5150	0.23%
1996-07-08	0	21.85	21.85	21.90	21.65	22.20	640,976	13,946,532	21.758	4.486	4.486	4.497	4.445	4.558	3,121,672	4.4676	-2.67%
1996-07-05	0	22.45	22.40	22.45	22.40	22.55	376,142	8,450,024	22.465	4.610	4.599	4.610	4.599	4.630	1,831,881	4.6128	0.00%
1996-07-04	0	22.45	22.40	22.45	22.25	22.55	442,018	9,919,935	22.442	4.610	4.599	4.610	4.569	4.630	2,152,709	4.6081	0.88%
1996-07-03	0	22.45	22.45	22.60	22.35	22.50	701,225	15,703,511	22.394	4.570	4.570	4.600	4.549	4.580	3,445,019	4.5583	0.22%
1996-07-02	0	22.40	22.40	22.45	22.30	22.45	339,808	7,617,676	22.418	4.559	4.559	4.570	4.539	4.570	1,669,428	4.5630	0.90%
1996-07-01	0	22.20	22.10	22.20	22.20	22.75	444,000	9,975,050	22.466	4.519	4.498	4.519	4.519	4.631	2,181,309	4.5730	-1.99%
1996-06-28	0	22.65	22.60	22.65	22.50	22.65	239,200	5,412,900	22.629	4.610	4.600	4.610	4.580	4.610	1,175,156	4.6061	0.67%
1996-06-27	0	22.50	22.40	22.70	22.30	22.70	244,620	5,492,340	22.453	4.580	4.559	4.621	4.539	4.621	1,201,783	4.5702	-0.88%
1996-06-26	0	22.70	22.75	22.80	22.50	22.75	1,023,058	23,175,791	22.653	4.621	4.631	4.641	4.580	4.631	5,026,139	4.6111	0.67%
1996-06-25	0	22.55	22.50	22.55	22.45	22.55	941,666	21,190,645	22.503	4.590	4.580	4.590	4.570	4.590	4,626,271	4.5805	1.12%
1996-06-24	0	22.30	22.25	22.30	21.85	22.35	605,970	13,277,155	21.911	4.539	4.529	4.539	4.448	4.549	2,977,044	4.4598	2.06%
1996-06-21	0	21.85	21.85	21.90	21.60	21.90	457,200	9,937,490	21.736	4.448	4.448	4.458	4.397	4.458	2,246,159	4.4242	0.92%
1996-06-19	0	21.65	21.65	21.70	21.60	21.85	487,482	10,595,638	21.735	4.407	4.407	4.417	4.397	4.448	2,394,930	4.4242	-0.69%
1996-06-18	0	21.80	21.80	21.85	21.75	21.95	1,332,508	29,156,293	21.881	4.437	4.437	4.448	4.427	4.468	6,546,422	4.4538	-0.23%
1996-06-14	0	21.85	21.85	21.90	21.80	22.00	856,753	18,740,438	21.874	4.448	4.448	4.458	4.437	4.478	4,209,106	4.4524	0.46%
1996-06-13	0	21.75	21.75	21.80	21.70	22.20	1,461,540	31,972,336	21.876	4.427	4.427	4.437	4.417	4.519	7,180,338	4.4528	-3.12%
1996-06-12	0	22.45	22.40	22.45	22.40	22.60	1,063,683	23,889,858	22.460	4.570	4.559	4.570	4.559	4.600	5,225,723	4.5716	-1.54%
1996-06-11	0	22.80	22.75	22.80	22.75	23.10	711,071	16,216,430	22.806	4.641	4.631	4.641	4.631	4.702	3,493,391	4.6420	-1.08%
1996-06-10	0	23.05	23.00	23.05	22.90	23.25	220,937	5,098,751	23.078	4.692	4.682	4.692	4.661	4.732	1,085,432	4.6974	-1.07%
1996-06-07	0	23.30	23.30	23.35	23.30	23.50	292,327	6,823,028	23.340	4.743	4.743	4.753	4.743	4.783	1,436,161	4.7509	-0.85%
1996-06-06	0	23.50	23.45	23.50	23.45	23.65	1,236,713	29,166,914	23.584	4.783	4.773	4.783	4.773	4.814	6,075,795	4.8005	0.00%
1996-06-05	0	23.50	23.50	23.55	23.20	23.55	571,876	13,392,366	23.418	4.783	4.783	4.794	4.722	4.794	2,809,546	4.7667	1.29%
1996-06-04	0	23.20	23.20	23.30	23.10	23.30	628,485	14,558,465	23.164	4.722	4.722	4.743	4.702	4.743	3,087,657	4.7151	0.22%
1996-06-03	0	23.15	23.15	23.20	23.15	23.65	420,136	9,786,244	23.293	4.712	4.712	4.722	4.712	4.814	2,064,068	4.7412	-2.32%
1996-05-31	0	23.70	23.60	23.70	23.30	23.70	912,307	21,433,603	23.494	4.824	4.804	4.824	4.743	4.824	4,482,035	4.7821	1.28%
1996-05-30	0	23.40	23.40	23.45	22.65	23.40	1,248,125	28,803,715	23.078	4.763	4.763	4.773	4.610	4.763	6,131,861	4.6974	2.86%
1996-05-29	0	22.75	22.75	22.80	22.20	22.75	491,050	11,128,385	22.662	4.631	4.631	4.641	4.519	4.631	2,412,459	4.6129	2.48%
1996-05-28	0	22.20	22.10	22.35	22.10	22.35	607,940	13,506,917	22.218	4.519	4.498	4.549	4.498	4.549	2,986,723	4.5223	0.68%
1996-05-27	0	22.05	22.05	22.10	21.75	22.30	208,823	4,621,808	22.133	4.488	4.488	4.498	4.427	4.539	1,025,918	4.5050	0.23%
1996-05-24	0	22.00	22.00	22.05	21.90	22.20	519,065	11,447,364	22.054	4.478	4.478	4.488	4.458	4.519	2,550,093	4.4890	-1.35%
1996-05-23	0	22.30	22.15	22.40	22.25	22.70	403,673	9,071,850	22.473	4.539	4.509	4.559	4.529	4.621	1,983,188	4.5744	-0.89%
1996-05-22	0	22.50	22.60	22.65	22.50	22.95	556,151	12,666,617	22.775	4.580	4.600	4.610	4.580	4.671	2,732,291	4.6359	-1.10%
1996-05-21	0	22.75	22.70	22.80	22.20	22.75	1,300,222	29,382,785	22.598	4.631	4.621	4.641	4.519	4.631	6,387,806	4.5998	3.41%
1996-05-20	0	22.00	21.80	22.05	21.30	22.05	575,508	12,564,228	21.832	4.478	4.437	4.488	4.336	4.488	2,827,389	4.4438	4.02%
1996-05-17	0	21.15	21.15	21.20	21.05	21.50	779,000	16,527,350	21.216	4.305	4.305	4.315	4.285	4.376	3,827,116	4.3185	-1.86%
1996-05-16	0	21.55	21.40	21.55	21.55	21.95	772,253	16,831,764	21.796	4.386	4.356	4.386	4.386	4.468	3,793,969	4.4365	-1.60%
1996-05-15	0	21.90	21.90	22.00	21.90	22.20	271,663	6,001,469	22.092	4.458	4.458	4.478	4.458	4.519	1,334,642	4.4967	-0.45%
1996-05-14	0	22.00	21.85	22.00	21.50	22.00	527,889	11,468,188	21.725	4.478	4.448	4.478	4.376	4.478	2,593,444	4.4220	3.29%
1996-05-13	0	21.30	21.30	21.35	21.15	21.35	397,763	8,443,869	21.228	4.336	4.336	4.346	4.305	4.346	1,954,153	4.3210	0.71%
1996-05-10	0	21.15	21.15	21.35	21.10	21.30	264,500	5,602,280	21.181	4.305	4.305	4.346	4.295	4.336	1,299,451	4.3113	-0.47%
1996-05-09	0	21.25	21.20	21.25	21.25	21.50	523,000	11,170,420	21.358	4.325	4.315	4.325	4.325	4.376	2,569,425	4.3474	0.00%
1996-05-08	0	21.25	21.10	21.25	21.15	21.35	521,000	11,060,900	21.230	4.325	4.295	4.325	4.305	4.346	2,559,599	4.3213	0.24%
1996-05-07	0	21.20	21.20	21.30	21.00	21.30	328,208	6,946,385	21.165	4.315	4.315	4.336	4.274	4.336	1,612,439	4.3080	-0.93%
1996-05-06	0	21.40	21.40	21.45	20.90	21.60	661,272	14,059,472	21.261	4.356	4.356	4.366	4.254	4.397	3,248,735	4.3277	-2.06%
1996-05-03	0	21.85	21.80	21.95	21.50	21.95	347,000	7,547,300	21.750	4.448	4.437	4.468	4.376	4.468	1,704,762	4.4272	-1.58%
1996-05-02	0	22.20	22.15	22.20	22.15	22.20	125,501	2,782,967	22.175	4.519	4.509	4.519	4.509	4.519	616,569	4.5136	0.23%
1996-05-01	0	22.15	22.10	22.20	22.15	22.30	387,129	8,600,554	22.216	4.509	4.498	4.519	4.509	4.539	1,901,910	4.5221	-0.23%
1996-04-30	0	22.20	22.20	22.35	21.90	22.35	446,104	9,905,947	22.205	4.519	4.519	4.549	4.458	4.549	2,191,646	4.5199	-0.22%
1996-04-29	0	22.25	22.25	22.30	21.70	22.70	460,050	10,226,900	22.230	4.529	4.529	4.539	4.417	4.621	2,260,160	4.5249	1.37%
1996-04-26	0	21.95	21.90	22.00	21.75	22.00	379,351	8,324,844	21.945	4.468	4.458	4.478	4.427	4.478	1,863,698	4.4668	0.23%
1996-04-25	0	21.90	21.90	22.00	21.60	22.00	407,538	8,901,506	21.842	4.458	4.458	4.478	4.397	4.478	2,002,176	4.4459	-0.23%
1996-04-24	0	21.95	21.95	22.00	21.90	22.05	390,001	8,567,230	21.967	4.468	4.468	4.478	4.458	4.488	1,916,019	4.4714	-0.45%
1996-04-23	0	22.05	22.05	22.15	22.05	22.40	129,319	2,862,969	22.139	4.488	4.488	4.509	4.488	4.559	635,326	4.5063	-1.34%
1996-04-22	0	22.35	22.30	22.40	22.35	22.50	96,361	2,158,805	22.403	4.549	4.539	4.559	4.549	4.580	473,408	4.5601	-0.22%
1996-04-19	0	22.40	22.40	22.60	22.15	22.40	437,761	9,750,120	22.273	4.559	4.559	4.600	4.509	4.559	2,150,658	4.5336	0.45%
1996-04-18	0	22.30	22.30	22.40	22.00	22.30	321,171	7,158,339	22.288	4.539	4.539	4.559	4.478	4.539	1,577,867	4.5367	-0.22%
1996-04-17	0	22.35	22.00	22.35	22.20	22.50	507,453	11,327,541	22.322	4.549	4.478	4.549	4.519	4.580	2,493,044	4.5437	-0.22%
1996-04-16	0	22.40	22.35	22.40	22.40	22.75	204,302	4,600,368	22.517	4.559	4.549	4.559	4.559	4.631	1,003,707	4.5834	0.45%
1996-04-15	0	22.30	22.20	-	21.90	22.30	428,200	9,422,580	22.005	4.539	4.519	-	4.458	4.539	2,103,686	4.4791	2.06%
1996-04-12	0	21.85	21.80	21.85	21.75	22.00	300,200	6,595,910	21.972	4.448	4.437	4.448	4.427	4.478	1,474,840	4.4723	-1.80%
1996-04-11	0	22.25	22.20	22.25	22.15	22.35	340,564	7,576,113	22.246	4.529	4.519	4.529	4.509	4.549	1,673,143	4.5281	-0.45%
1996-04-10	0	22.35	22.25	22.35	22.10	22.65	746,040	16,711,843	22.401	4.549	4.529	4.549	4.498	4.610	3,665,188	4.5596	-0.89%
1996-04-09	0	22.55	22.55	22.65	22.20	22.75	632,564	14,269,042	22.557	4.590	4.590	4.610	4.519	4.631	3,107,697	4.5915	-1.10%
1996-04-03	0	22.80	22.60	22.80	22.80	23.00	702,000	16,100,200	22.935	4.641	4.600	4.641	4.641	4.682	3,448,826	4.6683	-0.87%
1996-04-02	0	23.00	22.90	23.00	22.70	23.20	735,025	16,770,015	22.816	4.682	4.661	4.682	4.621	4.722	3,611,073	4.6441	0.88%
1996-04-01	0	22.80	22.80	22.85	22.60	22.85	841,083	19,137,763	22.754	4.641	4.641	4.651	4.600	4.651	4,132,121	4.6315	-0.22%
1996-03-29	0	22.85	22.80	22.90	22.70	22.90	1,009,000	23,039,250	22.834	4.651	4.641	4.661	4.621	4.661	4,957,074	4.6478	-0.22%
1996-03-28	0	22.90	22.75	22.90	22.70	23.00	1,268,145	28,924,984	22.809	4.661	4.631	4.661	4.621	4.682	6,230,216	4.6427	-0.43%
1996-03-27	0	23.00	22.80	23.00	22.10	23.15	2,244,600	51,073,950	22.754	4.682	4.641	4.682	4.498	4.712	11,027,401	4.6315	2.68%
1996-03-26	0	22.40	22.40	22.50	22.40	23.80	1,470,294	33,997,543	23.123	4.559	4.559	4.580	4.559	4.844	7,223,345	4.7066	-6.28%
1996-03-25	0	23.90	23.65	23.90	23.80	23.95	313,600	7,488,860	23.880	4.865	4.814	4.865	4.844	4.875	1,540,672	4.8608	0.00%
1996-03-22	0	23.90	23.90	23.95	23.75	23.95	1,053,214	25,141,737	23.871	4.865	4.865	4.875	4.834	4.875	5,174,291	4.8590	-0.21%
1996-03-21	0	23.95	23.90	23.95	23.70	24.25	2,258,467	54,151,168	23.977	4.875	4.865	4.875	4.824	4.936	11,095,527	4.8805	-1.03%
1996-03-20	0	24.20	24.20	24.25	22.90	24.20	5,293,441	125,319,144	23.674	4.926	4.926	4.936	4.661	4.926	26,005,923	4.8189	5.45%
1996-03-19	0	22.95	22.90	22.95	22.30	23.00	1,596,190	36,399,239	22.804	4.671	4.661	4.671	4.539	4.682	7,841,855	4.6417	3.85%
1996-03-18	0	22.10	22.05	22.15	21.80	22.30	432,200	9,531,800	22.054	4.498	4.488	4.509	4.437	4.539	2,123,337	4.4891	0.45%
1996-03-15	0	22.00	22.00	22.10	21.50	22.20	1,384,219	30,392,080	21.956	4.478	4.478	4.498	4.376	4.519	6,800,471	4.4691	2.80%
1996-03-14	0	21.40	21.00	21.40	20.20	21.40	552,200	11,213,280	20.307	4.356	4.274	4.356	4.112	4.356	2,712,880	4.1333	4.90%
1996-03-13	0	20.40	20.40	20.70	20.40	21.25	615,000	12,658,750	20.583	4.152	4.152	4.213	4.152	4.325	3,021,408	4.1897	-4.00%
1996-03-12	0	21.25	21.25	21.30	20.80	21.50	605,800	12,863,960	21.235	4.325	4.325	4.336	4.234	4.376	2,976,209	4.3223	2.91%
1996-03-11	0	20.65	20.50	20.65	20.50	21.60	1,321,600	27,679,910	20.944	4.203	4.173	4.203	4.173	4.397	6,492,833	4.2631	-9.03%
1996-03-08	0	22.70	22.70	22.75	22.40	22.85	1,414,130	32,022,533	22.645	4.621	4.621	4.631	4.559	4.651	6,947,420	4.6093	0.67%
1996-03-07	0	22.55	22.50	22.55	22.35	22.55	1,363,324	30,567,216	22.421	4.590	4.580	4.590	4.549	4.590	6,697,817	4.5638	0.45%
1996-03-06	0	22.45	22.35	22.45	22.40	22.85	1,678,200	37,791,920	22.519	4.570	4.549	4.570	4.559	4.651	8,244,758	4.5838	-0.66%
1996-03-05	0	22.60	22.60	22.65	21.80	22.60	1,556,431	34,763,924	22.336	4.600	4.600	4.610	4.437	4.600	7,646,524	4.5464	3.43%
1996-03-04	0	21.85	21.75	21.85	21.50	21.85	1,434,800	31,029,660	21.626	4.448	4.427	4.448	4.376	4.448	7,048,968	4.4020	0.69%
1996-03-01	0	21.70	21.55	21.70	21.45	21.70	738,000	15,896,650	21.540	4.417	4.386	4.417	4.366	4.417	3,625,689	4.3844	0.23%
1996-02-29	0	21.65	21.60	21.65	21.55	22.05	650,376	14,124,078	21.717	4.407	4.397	4.407	4.386	4.488	3,195,205	4.4204	-1.21%
1996-02-28	0	22.45	22.45	22.50	22.30	22.50	881,000	19,759,450	22.428	4.461	4.461	4.471	4.431	4.471	4,433,891	4.4565	-0.22%
1996-02-27	0	22.50	22.35	22.50	22.35	22.60	1,155,893	25,979,097	22.475	4.471	4.441	4.471	4.441	4.491	5,817,370	4.4658	-0.66%
1996-02-26	0	22.65	22.60	22.85	22.65	23.10	718,000	16,407,200	22.851	4.500	4.491	4.540	4.500	4.590	3,613,545	4.5405	-2.79%
1996-02-23	0	23.30	23.30	23.40	23.20	23.60	895,000	20,955,950	23.414	4.630	4.630	4.650	4.610	4.689	4,504,350	4.6524	0.00%
1996-02-22	0	23.30	23.30	23.35	23.30	23.85	949,600	22,296,120	23.479	4.630	4.630	4.640	4.630	4.739	4,779,140	4.6653	-0.85%
1996-02-16	0	23.50	23.50	23.60	22.30	23.70	1,309,200	30,335,750	23.171	4.669	4.669	4.689	4.431	4.709	6,588,933	4.6040	5.38%
1996-02-15	0	22.30	22.30	22.40	22.05	22.40	1,105,183	24,553,737	22.217	4.431	4.431	4.451	4.381	4.451	5,562,157	4.4144	0.22%
1996-02-14	0	22.25	22.20	22.25	21.85	22.30	1,204,270	26,602,252	22.090	4.421	4.411	4.421	4.342	4.431	6,060,842	4.3892	1.60%
1996-02-13	0	21.90	21.90	22.00	21.70	22.10	451,273	9,863,322	21.857	4.351	4.351	4.371	4.312	4.391	2,271,164	4.3428	0.00%
1996-02-12	0	21.90	21.90	22.00	21.60	22.20	1,352,103	29,729,800	21.988	4.351	4.351	4.371	4.292	4.411	6,804,855	4.3689	1.39%
1996-02-09	0	21.60	21.60	21.65	21.60	22.00	1,943,000	42,227,460	21.733	4.292	4.292	4.302	4.292	4.371	9,778,717	4.3183	-1.82%
1996-02-08	0	22.00	21.95	22.00	21.65	22.85	2,113,930	46,980,157	22.224	4.371	4.361	4.371	4.302	4.540	10,638,972	4.4159	-3.93%
1996-02-07	0	22.90	22.75	22.90	22.80	23.40	1,553,920	35,792,088	23.033	4.550	4.520	4.550	4.530	4.650	7,820,558	4.5767	-1.93%
1996-02-06	0	23.35	23.30	23.40	23.30	23.70	1,152,433	26,980,050	23.411	4.640	4.630	4.650	4.630	4.709	5,799,957	4.6518	-1.48%
1996-02-05	0	23.70	23.70	23.80	23.70	24.10	404,817	9,676,237	23.903	4.709	4.709	4.729	4.709	4.789	2,037,360	4.7494	-2.07%
1996-02-02	0	24.20	24.15	24.20	24.05	24.20	632,756	15,294,981	24.172	4.808	4.799	4.808	4.779	4.808	3,184,530	4.8029	0.62%
1996-02-01	0	24.05	24.00	24.15	24.05	24.40	317,935	7,704,733	24.234	4.779	4.769	4.799	4.779	4.848	1,600,101	4.8152	-1.43%
1996-01-31	0	24.40	24.35	24.40	24.30	24.55	788,019	19,252,241	24.431	4.848	4.838	4.848	4.828	4.878	3,965,937	4.8544	1.24%
1996-01-30	0	24.10	24.05	24.10	23.80	24.10	637,431	15,277,373	23.967	4.789	4.779	4.789	4.729	4.789	3,208,058	4.7622	1.05%
1996-01-29	0	23.85	23.85	23.90	23.65	23.90	578,000	13,749,810	23.789	4.739	4.739	4.749	4.699	4.749	2,908,954	4.7267	0.85%
1996-01-26	0	23.65	23.60	23.65	23.20	23.65	446,622	10,479,458	23.464	4.699	4.689	4.699	4.610	4.699	2,247,756	4.6622	1.07%
1996-01-25	0	23.40	23.35	23.40	22.40	23.45	1,537,448	35,394,315	23.021	4.650	4.640	4.650	4.451	4.659	7,737,658	4.5743	4.70%
1996-01-24	0	22.35	-	22.30	22.30	22.60	1,030,936	23,140,945	22.447	4.441	-	4.431	4.431	4.491	5,188,488	4.4601	-0.67%
1996-01-23	0	22.50	22.50	22.70	22.20	22.60	638,819	14,279,942	22.354	4.471	4.471	4.510	4.411	4.491	3,215,044	4.4416	1.12%
1996-01-22	0	22.25	22.25	22.35	22.15	22.40	449,723	10,010,527	22.259	4.421	4.421	4.441	4.401	4.451	2,263,363	4.4229	0.68%
1996-01-19	0	22.10	22.05	22.10	22.05	22.20	461,494	10,232,946	22.174	4.391	4.381	4.391	4.381	4.411	2,322,604	4.4058	0.45%
1996-01-18	0	22.00	22.15	22.25	22.00	22.50	558,550	12,437,978	22.268	4.371	4.401	4.421	4.371	4.471	2,811,067	4.4246	-1.57%
1996-01-17	0	22.35	22.30	22.35	21.95	22.45	705,946	15,739,658	22.296	4.441	4.431	4.441	4.361	4.461	3,552,880	4.4301	1.82%
1996-01-16	0	21.95	21.95	22.15	21.90	22.10	1,233,285	27,137,715	22.004	4.361	4.361	4.401	4.351	4.391	6,206,868	4.3722	0.00%
1996-01-15	0	21.95	21.95	22.00	21.95	22.10	812,130	17,867,885	22.001	4.361	4.361	4.371	4.361	4.391	4,087,282	4.3716	0.23%
1996-01-12	0	21.90	21.90	21.95	21.90	22.00	430,552	9,440,808	21.927	4.351	4.351	4.361	4.351	4.371	2,166,879	4.3569	0.46%
1996-01-11	0	21.80	21.75	-	21.50	21.80	882,209	19,125,101	21.679	4.332	4.322	-	4.272	4.332	4,439,975	4.3075	0.23%
1996-01-10	0	21.75	21.70	21.75	21.70	21.95	948,200	20,695,390	21.826	4.322	4.312	4.322	4.312	4.361	4,772,094	4.3368	-1.14%
1996-01-09	0	22.00	21.85	22.00	21.80	22.05	967,298	21,212,077	21.929	4.371	4.342	4.371	4.332	4.381	4,868,211	4.3573	-0.45%
1996-01-08	0	22.10	-	22.10	22.05	22.50	1,177,912	26,143,447	22.195	4.391	-	4.391	4.381	4.471	5,928,187	4.4100	-0.45%
1996-01-05	0	22.20	22.15	22.20	21.60	22.30	2,199,675	48,538,240	22.066	4.411	4.401	4.411	4.292	4.431	11,070,509	4.3845	1.37%
1996-01-04	0	21.90	21.85	21.95	21.00	21.95	2,720,921	59,229,741	21.768	4.351	4.342	4.361	4.173	4.361	13,693,832	4.3253	5.04%
1996-01-03	0	20.85	20.85	20.95	20.55	20.85	362,362	7,475,336	20.629	4.143	4.143	4.163	4.083	4.143	1,823,693	4.0990	1.96%
1996-01-02	0	20.45	20.45	20.60	20.30	20.55	461,482	9,393,384	20.355	4.063	4.063	4.093	4.034	4.083	2,322,543	4.0444	2.25%
1995-12-29	0	20.00	20.00	20.05	20.00	20.15	168,336	3,376,439	20.058	3.974	3.974	3.984	3.974	4.004	847,200	3.9854	-0.50%
1995-12-28	0	20.10	20.05	20.10	19.50	20.20	1,103,700	22,095,105	20.019	3.994	3.984	3.994	3.875	4.014	5,554,694	3.9777	-0.99%
1995-12-27	0	20.30	20.25	20.30	20.25	20.45	255,000	5,181,650	20.320	4.034	4.024	4.034	4.024	4.063	1,283,362	4.0376	-0.49%
1995-12-22	0	20.40	20.40	20.45	20.30	20.45	295,717	6,034,208	20.405	4.053	4.053	4.063	4.034	4.063	1,488,282	4.0545	0.00%
1995-12-21	0	20.40	20.30	20.40	20.30	20.60	674,512	13,825,940	20.498	4.053	4.034	4.053	4.034	4.093	3,394,679	4.0728	-0.49%
1995-12-20	0	20.50	20.50	20.55	20.50	20.60	479,600	9,858,980	20.557	4.073	4.073	4.083	4.073	4.093	2,413,728	4.0845	-0.49%
1995-12-19	0	20.60	20.40	20.60	20.40	20.60	252,884	5,183,540	20.498	4.093	4.053	4.093	4.053	4.093	1,272,713	4.0728	-0.72%
1995-12-18	0	20.75	20.65	20.75	20.60	20.75	295,289	6,103,808	20.671	4.123	4.103	4.123	4.093	4.123	1,486,128	4.1072	0.00%
1995-12-15	0	20.75	20.75	20.80	20.70	20.90	533,649	11,094,170	20.789	4.123	4.123	4.133	4.113	4.153	2,685,745	4.1308	-0.95%
1995-12-14	0	20.95	20.85	20.95	20.60	20.95	404,057	8,413,242	20.822	4.163	4.143	4.163	4.093	4.163	2,033,535	4.1372	0.24%
1995-12-13	0	20.90	20.60	20.90	20.45	20.90	377,747	7,776,777	20.587	4.153	4.093	4.153	4.063	4.153	1,901,122	4.0906	1.95%
1995-12-12	0	20.50	20.35	20.50	20.00	20.50	277,957	5,633,799	20.269	4.073	4.043	4.073	3.974	4.073	1,398,900	4.0273	2.76%
1995-12-11	0	19.95	19.90	19.95	19.90	20.00	102,450	2,040,910	19.921	3.964	3.954	3.964	3.954	3.974	515,610	3.9582	0.00%
1995-12-08	0	19.95	19.90	20.00	19.85	20.00	399,600	7,966,870	19.937	3.964	3.954	3.974	3.944	3.974	2,011,104	3.9614	-0.99%
1995-12-07	0	20.15	20.15	20.20	20.00	20.65	309,606	6,318,279	20.407	4.004	4.004	4.014	3.974	4.103	1,558,183	4.0549	-2.18%
1995-12-06	0	20.60	20.55	20.65	20.50	21.00	100,000	2,063,950	20.640	4.093	4.083	4.103	4.073	4.173	503,279	4.1010	-1.90%
1995-12-05	0	21.00	20.90	21.00	20.95	21.20	300,046	6,300,373	20.998	4.173	4.153	4.173	4.163	4.212	1,510,069	4.1722	-0.24%
1995-12-04	0	21.05	21.00	21.05	20.70	21.20	228,971	4,790,151	20.920	4.183	4.173	4.183	4.113	4.212	1,152,364	4.1568	1.94%
1995-12-01	0	20.65	20.65	20.70	20.60	20.70	939,462	19,403,012	20.653	4.103	4.103	4.113	4.093	4.113	4,728,118	4.1037	0.24%
1995-11-30	0	20.60	-	20.60	20.40	20.70	812,644	16,734,800	20.593	4.093	-	4.093	4.053	4.113	4,089,869	4.0918	1.23%
1995-11-29	0	20.35	20.30	20.40	20.15	20.45	787,673	15,941,292	20.238	4.043	4.034	4.053	4.004	4.063	3,964,195	4.0213	1.24%
1995-11-28	0	20.10	20.00	20.10	19.90	20.10	690,200	13,797,970	19.991	3.994	3.974	3.994	3.954	3.994	3,473,634	3.9722	0.75%
1995-11-27	0	19.95	19.65	19.95	19.80	20.00	482,200	9,606,260	19.922	3.964	3.904	3.964	3.934	3.974	2,426,813	3.9584	0.76%
1995-11-24	0	19.80	19.80	19.90	19.80	20.00	53,247	1,056,232	19.836	3.934	3.934	3.954	3.934	3.974	267,981	3.9414	-1.00%
1995-11-23	0	20.00	19.95	20.00	19.85	20.05	947,881	18,940,408	19.982	3.974	3.964	3.974	3.944	3.984	4,770,489	3.9703	0.76%
1995-11-22	0	19.85	19.80	19.85	19.50	19.85	158,859	3,124,442	19.668	3.944	3.934	3.944	3.875	3.944	799,504	3.9080	1.53%
1995-11-21	0	19.55	19.55	19.70	19.40	19.70	176,000	3,433,310	19.507	3.885	3.885	3.914	3.855	3.914	885,772	3.8761	0.00%
1995-11-20	0	19.55	19.55	-	19.45	19.55	296,200	5,770,650	19.482	3.885	3.885	-	3.865	3.885	1,490,713	3.8711	0.26%
1995-11-17	0	19.50	19.35	19.70	19.20	19.80	1,940,000	37,686,750	19.426	3.875	3.845	3.914	3.815	3.934	9,763,618	3.8599	-1.52%
1995-11-16	0	19.80	19.70	19.80	19.60	19.80	196,600	3,877,280	19.722	3.934	3.914	3.934	3.894	3.934	989,447	3.9186	0.00%
1995-11-15	0	19.80	19.80	-	19.60	19.75	219,000	4,311,000	19.685	3.934	3.934	-	3.894	3.924	1,102,182	3.9113	0.51%
1995-11-14	0	19.70	19.60	19.75	19.70	19.80	420,800	8,313,450	19.756	3.914	3.894	3.924	3.914	3.934	2,117,799	3.9255	0.25%
1995-11-13	0	19.65	19.60	19.70	19.60	20.15	732,693	14,496,464	19.785	3.904	3.894	3.914	3.894	4.004	3,687,492	3.9313	-2.96%
1995-11-10	0	20.25	20.20	20.25	20.10	20.40	282,800	5,732,960	20.272	4.024	4.014	4.024	3.994	4.053	1,423,274	4.0280	0.25%
1995-11-09	0	20.20	20.20	20.25	20.20	20.50	1,131,366	22,965,200	20.299	4.014	4.014	4.024	4.014	4.073	5,693,931	4.0333	-0.49%
1995-11-08	0	20.30	20.25	20.30	20.20	20.50	672,400	13,678,500	20.343	4.034	4.024	4.034	4.014	4.073	3,384,050	4.0421	-1.93%
1995-11-07	0	20.70	20.70	20.85	20.70	20.90	220,291	4,585,968	20.818	4.113	4.113	4.143	4.113	4.153	1,108,679	4.1364	-1.19%
1995-11-06	0	20.95	-	20.95	20.95	21.25	308,420	6,501,520	21.080	4.163	-	4.163	4.163	4.222	1,552,214	4.1885	-1.18%
1995-11-03	0	21.20	21.15	21.20	21.15	21.20	519,250	10,994,959	21.175	4.212	4.202	4.212	4.202	4.212	2,613,278	4.2073	0.24%
1995-11-02	0	21.15	21.15	21.20	21.00	21.30	1,349,261	28,505,981	21.127	4.202	4.202	4.212	4.173	4.232	6,790,551	4.1979	-0.24%
1995-10-31	0	21.20	21.15	21.25	20.70	21.25	463,629	9,774,290	21.082	4.212	4.202	4.222	4.113	4.222	2,333,349	4.1890	2.17%
1995-10-30	0	20.75	20.70	20.75	20.70	20.90	583,366	12,147,093	20.822	4.123	4.113	4.123	4.113	4.153	2,935,960	4.1373	0.24%
1995-10-27	0	20.70	20.65	20.70	20.35	20.75	657,340	13,508,356	20.550	4.113	4.103	4.113	4.043	4.123	3,308,256	4.0832	0.73%
1995-10-26	0	20.55	20.50	20.55	20.50	20.70	822,126	16,939,629	20.605	4.083	4.073	4.083	4.073	4.113	4,137,590	4.0941	-1.20%
1995-10-25	0	20.80	20.80	20.85	20.55	20.85	417,657	8,661,411	20.738	4.133	4.133	4.143	4.083	4.143	2,101,981	4.1206	2.21%
1995-10-24	0	20.35	20.35	20.40	20.20	20.50	1,215,200	24,746,150	20.364	4.043	4.043	4.053	4.014	4.073	6,115,850	4.0462	0.00%
1995-10-23	0	20.35	20.30	20.35	20.25	20.60	998,000	20,334,550	20.375	4.043	4.034	4.043	4.024	4.093	5,022,727	4.0485	-1.45%
1995-10-20	0	20.65	20.45	20.65	20.65	21.10	509,152	10,647,981	20.913	4.103	4.063	4.103	4.103	4.193	2,562,457	4.1554	0.24%
1995-10-19	0	20.60	20.60	20.70	20.60	21.25	586,534	12,219,117	20.833	4.093	4.093	4.113	4.093	4.222	2,951,904	4.1394	-3.29%
1995-10-18	0	21.30	21.25	21.30	21.25	21.40	695,200	14,794,950	21.282	4.232	4.222	4.232	4.222	4.252	3,498,798	4.2286	0.24%
1995-10-17	0	21.25	21.20	21.25	21.00	21.35	847,285	18,046,520	21.299	4.222	4.212	4.222	4.173	4.242	4,264,210	4.2321	0.95%
1995-10-16	0	21.05	21.05	21.10	21.05	21.35	1,952,201	41,370,641	21.192	4.183	4.183	4.193	4.183	4.242	9,825,024	4.2107	0.00%
1995-10-13	0	21.05	21.00	21.05	20.30	21.05	1,708,360	35,387,829	20.715	4.183	4.173	4.183	4.034	4.183	8,597,822	4.1159	4.21%
1995-10-12	0	20.20	20.20	20.25	19.90	20.30	699,600	14,043,710	20.074	4.014	4.014	4.024	3.954	4.034	3,520,942	3.9886	-0.98%
1995-10-11	0	20.40	20.40	20.45	20.35	20.70	750,551	15,409,122	20.530	4.053	4.053	4.063	4.043	4.113	3,777,368	4.0793	-1.92%
1995-10-10	0	20.80	20.80	20.85	20.80	21.25	1,054,008	22,196,924	21.060	4.133	4.133	4.143	4.133	4.222	5,304,604	4.1845	-3.03%
1995-10-09	0	21.45	21.45	21.50	20.90	21.55	1,686,026	36,050,283	21.382	4.262	4.262	4.272	4.153	4.282	8,485,420	4.2485	1.66%
1995-10-06	0	21.10	21.00	21.10	20.70	21.20	1,483,040	30,964,559	20.879	4.193	4.173	4.193	4.113	4.212	7,463,833	4.1486	1.93%
1995-10-05	0	20.70	20.70	20.75	20.50	20.85	1,567,723	32,415,272	20.677	4.113	4.113	4.123	4.073	4.143	7,890,025	4.1084	-0.24%
1995-10-04	0	20.75	20.80	20.90	19.45	20.80	1,826,577	37,259,817	20.399	4.123	4.133	4.153	3.865	4.133	9,192,784	4.0532	5.60%
1995-10-03	0	19.65	19.55	19.65	19.30	19.65	527,773	10,304,112	19.524	3.904	3.885	3.904	3.835	3.904	2,656,172	3.8793	1.81%
1995-10-02	0	19.30	19.25	19.30	19.00	19.30	531,618	10,153,186	19.099	3.835	3.825	3.835	3.775	3.835	2,675,523	3.7948	1.05%
1995-09-29	0	19.10	19.00	19.10	18.60	19.15	805,369	15,301,648	19.000	3.795	3.775	3.795	3.696	3.805	4,053,255	3.7752	2.96%
1995-09-28	0	18.55	18.55	18.60	18.45	18.55	941,400	17,423,020	18.508	3.686	3.686	3.696	3.666	3.686	4,737,871	3.6774	-0.27%
1995-09-27	0	18.60	18.60	18.65	18.50	18.65	946,200	16,886,460	17.847	3.696	3.696	3.706	3.676	3.706	4,762,029	3.5461	-0.27%
1995-09-26	0	18.65	18.60	18.65	18.60	18.80	521,188	9,737,701	18.684	3.706	3.696	3.706	3.696	3.736	2,623,031	3.7124	-1.06%
1995-09-25	0	18.85	18.80	18.85	18.60	18.95	1,445,301	27,175,467	18.803	3.745	3.736	3.745	3.696	3.765	7,273,901	3.7360	1.34%
1995-09-22	0	18.60	18.60	18.65	18.25	18.65	1,310,080	24,341,438	18.580	3.696	3.696	3.706	3.626	3.706	6,593,361	3.6918	0.81%
1995-09-21	0	18.45	18.40	18.45	18.35	18.50	1,839,192	33,840,062	18.399	3.666	3.656	3.666	3.646	3.676	9,256,273	3.6559	1.37%
1995-09-20	0	18.20	18.20	18.25	18.10	18.45	935,000	17,040,960	18.226	3.616	3.616	3.626	3.596	3.666	4,705,661	3.6214	-1.62%
1995-09-19	0	18.50	18.55	18.60	18.40	18.60	1,726,718	32,041,917	18.557	3.676	3.686	3.696	3.656	3.696	8,690,214	3.6871	-2.12%
1995-09-18	0	18.90	18.80	18.90	18.65	19.00	3,395,683	63,854,751	18.805	3.755	3.736	3.755	3.706	3.775	17,089,770	3.7364	0.80%
1995-09-15	0	18.75	18.75	18.80	18.10	18.85	5,228,872	97,689,504	18.683	3.726	3.726	3.736	3.596	3.745	26,315,831	3.7122	4.46%
1995-09-14	0	17.95	17.90	17.95	17.30	18.00	3,715,073	66,168,553	17.811	3.567	3.557	3.567	3.437	3.577	18,697,194	3.5390	4.97%
1995-09-13	0	17.10	17.00	17.10	16.20	17.20	3,032,446	50,935,347	16.797	3.398	3.378	3.398	3.219	3.418	15,261,673	3.3375	6.88%
1995-09-12	0	16.00	16.00	16.15	15.80	16.20	393,831	6,293,027	15.979	3.179	3.179	3.209	3.139	3.219	1,982,070	3.1750	-0.93%
1995-09-11	0	16.15	16.15	16.35	16.10	16.50	552,283	9,005,278	16.306	3.209	3.209	3.249	3.199	3.278	2,779,526	3.2399	-0.62%
1995-09-08	0	16.25	16.20	16.25	15.85	16.25	306,000	4,918,050	16.072	3.229	3.219	3.229	3.149	3.229	1,540,035	3.1935	2.52%
1995-09-07	0	15.85	15.85	16.00	15.80	16.05	241,100	3,840,060	15.927	3.149	3.149	3.179	3.139	3.189	1,213,406	3.1647	-1.55%
1995-09-06	0	16.10	16.10	16.20	16.00	16.10	149,660	2,401,780	16.048	3.199	3.199	3.219	3.179	3.199	753,208	3.1887	1.26%
1995-09-05	0	15.90	15.85	15.90	15.80	15.90	121,600	1,931,200	15.882	3.159	3.149	3.159	3.139	3.159	611,988	3.1556	0.63%
1995-09-04	0	15.80	15.80	16.10	15.80	16.10	120,600	1,926,410	15.974	3.139	3.139	3.199	3.139	3.199	606,955	3.1739	-1.25%
1995-09-01	0	16.00	16.00	16.10	15.40	16.00	283,366	4,442,600	15.678	3.179	3.179	3.199	3.060	3.179	1,426,122	3.1152	1.27%
1995-08-31	0	15.80	15.75	15.80	15.80	16.40	471,600	7,625,440	16.169	3.139	3.129	3.139	3.139	3.259	2,373,465	3.2128	-3.66%
1995-08-30	0	16.40	16.30	16.40	16.00	16.40	750,800	12,191,790	16.238	3.259	3.239	3.259	3.179	3.259	3,778,621	3.2265	1.86%
1995-08-29	0	16.10	16.00	-	15.70	16.20	917,000	14,619,250	15.942	3.199	3.179	-	3.120	3.219	4,615,071	3.1677	-0.62%
1995-08-25	0	16.20	16.15	16.20	16.15	16.30	649,500	10,535,300	16.221	3.219	3.209	3.219	3.209	3.239	3,268,799	3.2230	-0.61%
1995-08-24	0	16.30	16.30	16.50	16.30	16.40	455,000	7,452,450	16.379	3.239	3.239	3.278	3.239	3.259	2,289,921	3.2545	-0.61%
1995-08-23	0	16.40	16.40	-	16.00	16.40	466,000	7,575,000	16.255	3.259	3.259	-	3.179	3.259	2,345,282	3.2299	2.50%
1995-08-22	0	16.00	16.00	16.10	15.95	16.00	307,000	4,910,700	15.996	3.179	3.179	3.199	3.169	3.179	1,545,067	3.1783	0.31%
1995-08-21	0	15.95	15.85	16.00	15.80	16.00	333,617	5,292,492	15.864	3.169	3.149	3.179	3.139	3.179	1,679,025	3.1521	-0.93%
1995-08-18	0	16.10	16.10	16.15	15.85	16.10	333,550	5,324,275	15.962	3.199	3.199	3.209	3.149	3.199	1,678,688	3.1717	0.94%
1995-08-17	0	15.95	15.90	16.00	15.90	16.15	378,000	6,046,850	15.997	3.169	3.159	3.179	3.159	3.209	1,902,396	3.1785	-0.62%
1995-08-16	0	16.05	16.00	16.05	15.90	16.25	356,000	5,701,850	16.016	3.189	3.179	3.189	3.159	3.229	1,791,674	3.1824	0.94%
1995-08-15	0	15.90	15.85	16.00	15.80	16.40	428,673	6,893,131	16.080	3.159	3.149	3.179	3.139	3.259	2,157,422	3.1951	-2.15%
1995-08-14	0	16.25	16.20	16.30	16.20	16.40	242,000	3,945,850	16.305	3.229	3.219	3.239	3.219	3.259	1,217,936	3.2398	-0.31%
1995-08-11	0	16.30	16.25	16.30	16.20	16.80	651,304	10,665,618	16.376	3.239	3.229	3.239	3.219	3.338	3,277,878	3.2538	-3.83%
1995-08-10	0	16.95	16.85	17.00	16.90	17.40	994,000	16,901,400	17.003	3.368	3.348	3.378	3.358	3.457	5,002,596	3.3785	-2.87%
1995-08-09	0	17.45	17.45	17.50	17.25	17.45	516,000	8,957,650	17.360	3.467	3.467	3.477	3.428	3.467	2,596,921	3.4493	-0.29%
1995-08-08	0	17.50	17.50	17.60	17.50	17.80	273,873	4,831,122	17.640	3.477	3.477	3.497	3.477	3.537	1,378,346	3.5050	-1.13%
1995-08-07	0	17.70	17.70	17.75	17.70	17.75	201,400	3,565,290	17.703	3.517	3.517	3.527	3.517	3.527	1,013,605	3.5174	-1.12%
1995-08-04	0	17.90	17.85	17.95	17.85	17.90	140,176	2,506,650	17.882	3.557	3.547	3.567	3.547	3.557	705,477	3.5531	-0.56%
1995-08-03	0	18.00	17.90	18.00	17.85	18.10	1,003,629	18,055,588	17.990	3.577	3.557	3.577	3.547	3.596	5,051,057	3.5746	-0.55%
1995-08-02	0	18.10	18.10	18.15	18.05	18.20	537,654	9,735,101	18.107	3.596	3.596	3.606	3.586	3.616	2,705,901	3.5977	-0.82%
1995-08-01	0	18.25	18.25	18.30	18.20	18.50	774,000	14,153,700	18.286	3.626	3.626	3.636	3.616	3.676	3,895,382	3.6335	-1.35%
1995-07-31	0	18.50	18.50	18.55	18.40	18.55	398,397	7,368,748	18.496	3.676	3.676	3.686	3.656	3.686	2,005,050	3.6751	0.00%
1995-07-28	0	18.50	18.50	18.55	18.40	18.55	1,379,666	25,487,370	18.474	3.676	3.676	3.686	3.656	3.686	6,943,573	3.6706	0.82%
1995-07-27	0	18.35	18.30	18.35	18.00	18.40	1,625,000	29,672,890	18.260	3.646	3.636	3.646	3.577	3.656	8,178,289	3.6283	1.94%
1995-07-26	0	18.00	17.90	18.00	17.95	18.10	415,600	7,481,150	18.001	3.577	3.557	3.577	3.567	3.596	2,091,629	3.5767	0.28%
1995-07-25	0	17.95	17.95	18.00	17.70	18.00	431,104	7,713,883	17.893	3.567	3.567	3.577	3.517	3.577	2,169,657	3.5553	0.84%
1995-07-24	0	17.80	17.80	17.85	17.75	18.00	206,797	3,695,138	17.868	3.537	3.537	3.547	3.527	3.577	1,040,767	3.5504	-1.11%
1995-07-21	0	18.00	17.95	18.05	18.00	18.35	196,461	3,573,211	18.188	3.577	3.567	3.586	3.577	3.646	988,748	3.6139	-1.37%
1995-07-20	0	18.25	18.20	18.30	17.70	18.30	1,029,600	18,467,760	17.937	3.626	3.616	3.636	3.517	3.636	5,181,764	3.5640	0.55%
1995-07-19	0	18.15	18.10	18.20	18.10	18.60	1,737,257	31,771,618	18.288	3.606	3.596	3.616	3.596	3.696	8,743,255	3.6338	-2.94%
1995-07-18	0	18.70	18.65	18.70	18.65	18.75	570,914	10,683,781	18.713	3.716	3.706	3.716	3.706	3.726	2,873,292	3.7183	0.00%
1995-07-17	0	18.70	18.70	18.75	18.70	18.85	1,497,800	28,132,740	18.783	3.716	3.716	3.726	3.716	3.745	7,538,117	3.7321	-0.80%
1995-07-14	0	18.85	18.75	18.95	18.40	18.85	2,188,400	40,491,170	18.503	3.745	3.726	3.765	3.656	3.745	11,013,764	3.6764	1.07%
1995-07-13	0	18.65	18.65	18.75	18.65	18.90	2,321,701	43,519,786	18.745	3.706	3.706	3.726	3.706	3.755	11,684,641	3.7245	-1.06%
1995-07-12	0	18.85	18.75	18.85	18.00	18.90	5,100,102	95,383,031	18.702	3.745	3.726	3.745	3.577	3.755	25,667,758	3.7161	4.72%
1995-07-11	0	18.00	17.95	18.00	17.90	18.05	4,345,867	78,157,192	17.984	3.577	3.567	3.577	3.557	3.586	21,871,849	3.5734	0.00%
1995-07-10	0	18.00	17.95	18.00	17.90	18.05	4,530,120	81,591,527	18.011	3.577	3.567	3.577	3.557	3.586	22,799,156	3.5787	2.56%
1995-07-07	0	17.55	17.55	17.60	16.90	17.60	3,875,473	67,244,093	17.351	3.487	3.487	3.497	3.358	3.497	19,504,454	3.4476	4.78%
1995-07-06	0	16.75	16.70	16.75	16.65	16.85	1,129,656	18,930,158	16.757	3.328	3.318	3.328	3.308	3.348	5,685,325	3.3297	0.81%
1995-07-05	0	16.80	16.75	16.80	16.70	16.80	688,400	11,504,350	16.712	3.301	3.292	3.301	3.282	3.301	3,503,151	3.2840	1.20%
1995-07-04	0	16.60	16.55	16.60	16.60	16.70	486,122	8,093,535	16.649	3.262	3.252	3.262	3.262	3.282	2,473,793	3.2717	0.00%
1995-07-03	0	16.60	16.60	16.70	16.40	16.65	114,788	1,902,927	16.578	3.262	3.262	3.282	3.223	3.272	584,137	3.2577	0.61%
1995-06-30	0	16.50	16.50	16.60	16.50	16.70	338,166	5,611,294	16.593	3.242	3.242	3.262	3.242	3.282	1,720,870	3.2607	0.00%
1995-06-29	0	16.50	16.45	16.50	16.40	16.55	55,000	905,900	16.471	3.242	3.233	3.242	3.223	3.252	279,886	3.2367	0.92%
1995-06-28	0	16.35	16.30	-	16.30	16.35	493,564	8,048,289	16.306	3.213	3.203	-	3.203	3.213	2,511,664	3.2044	0.00%
1995-06-27	0	16.35	16.25	16.35	16.25	16.55	634,000	10,367,950	16.353	3.213	3.193	3.213	3.193	3.252	3,226,319	3.2136	-1.51%
1995-06-26	0	16.60	16.50	16.60	16.35	16.65	521,000	8,628,400	16.561	3.262	3.242	3.262	3.213	3.272	2,651,281	3.2544	1.53%
1995-06-23	0	16.35	16.35	16.40	16.35	16.45	119,800	1,963,920	16.393	3.213	3.213	3.223	3.213	3.233	609,642	3.2214	0.00%
1995-06-22	0	16.35	16.35	16.40	16.35	16.50	947,000	15,515,400	16.384	3.213	3.213	3.223	3.213	3.242	4,819,123	3.2195	-1.21%
1995-06-21	0	16.55	16.60	16.65	16.50	16.60	2,008,124	33,278,297	16.572	3.252	3.262	3.272	3.242	3.262	10,219,003	3.2565	-0.30%
1995-06-20	0	16.60	16.60	16.65	16.45	16.70	1,394,600	23,120,500	16.579	3.262	3.262	3.272	3.233	3.282	7,096,883	3.2578	0.00%
1995-06-16	0	16.60	16.60	16.75	16.55	16.90	525,200	8,726,940	16.616	3.262	3.262	3.292	3.252	3.321	2,672,654	3.2653	-1.78%
1995-06-15	0	16.90	16.85	16.95	16.60	17.05	2,452,400	41,487,190	16.917	3.321	3.311	3.331	3.262	3.350	12,479,849	3.3243	1.81%
1995-06-14	0	16.60	16.60	16.65	16.20	16.60	1,330,800	22,041,940	16.563	3.262	3.262	3.272	3.183	3.262	6,772,216	3.2548	1.84%
1995-06-13	0	16.30	16.30	16.35	16.15	16.40	395,000	6,438,680	16.300	3.203	3.203	3.213	3.174	3.223	2,010,088	3.2032	0.93%
1995-06-12	0	16.15	16.15	16.40	15.95	16.25	412,400	6,665,570	16.163	3.174	3.174	3.223	3.134	3.193	2,098,634	3.1761	-2.12%
1995-06-09	0	16.50	16.45	16.50	16.25	16.50	623,322	10,175,738	16.325	3.242	3.233	3.242	3.193	3.242	3,171,980	3.2080	1.54%
1995-06-08	0	16.25	16.20	16.25	15.70	16.30	964,400	15,574,170	16.149	3.193	3.183	3.193	3.085	3.203	4,907,668	3.1734	2.20%
1995-06-07	0	15.90	15.85	15.90	15.80	16.10	1,125,800	17,929,780	15.926	3.124	3.115	3.124	3.105	3.164	5,729,006	3.1296	-1.24%
1995-06-06	0	16.10	16.10	16.15	16.05	16.60	1,337,520	21,719,438	16.239	3.164	3.164	3.174	3.154	3.262	6,806,413	3.1910	-2.72%
1995-06-05	0	16.55	16.55	16.65	16.55	17.05	824,922	13,884,304	16.831	3.252	3.252	3.272	3.252	3.350	4,197,888	3.3074	-2.93%
1995-06-01	0	17.05	17.05	17.15	17.05	17.35	2,251,400	38,701,880	17.190	3.350	3.350	3.370	3.350	3.409	11,456,994	3.3780	0.89%
1995-05-31	0	16.90	16.80	16.90	16.90	17.10	124,500	2,120,100	17.029	3.321	3.301	3.321	3.321	3.360	633,559	3.3463	0.30%
1995-05-30	0	16.85	16.60	16.85	16.70	17.00	306,600	5,156,770	16.819	3.311	3.262	3.311	3.282	3.341	1,560,236	3.3051	-0.88%
1995-05-29	0	17.00	17.00	17.10	17.00	17.45	482,801	8,314,777	17.222	3.341	3.341	3.360	3.341	3.429	2,456,893	3.3843	-3.13%
1995-05-26	0	17.55	17.55	17.65	17.55	17.75	1,346,910	23,799,892	17.670	3.449	3.449	3.468	3.449	3.488	6,854,197	3.4723	-0.85%
1995-05-25	0	17.70	17.70	17.80	17.55	17.95	1,366,040	24,304,236	17.792	3.478	3.478	3.498	3.449	3.527	6,951,546	3.4962	0.28%
1995-05-24	0	17.65	17.55	17.65	17.40	17.65	2,829,997	49,676,070	17.553	3.468	3.449	3.468	3.419	3.468	14,401,376	3.4494	0.57%
1995-05-23	0	17.55	17.50	17.55	17.45	18.00	2,379,529	41,848,739	17.587	3.449	3.439	3.449	3.429	3.537	12,109,020	3.4560	-1.40%
1995-05-22	0	17.80	17.70	17.80	17.60	17.90	756,114	13,436,611	17.771	3.498	3.478	3.498	3.459	3.518	3,847,736	3.4921	1.14%
1995-05-19	0	17.60	17.50	17.60	16.70	17.65	3,175,752	55,012,502	17.323	3.459	3.439	3.459	3.282	3.468	16,160,864	3.4041	2.92%
1995-05-18	0	17.10	17.10	17.15	17.00	17.10	955,400	16,311,660	17.073	3.360	3.360	3.370	3.341	3.360	4,861,869	3.3550	-1.16%
1995-05-17	0	17.30	17.20	17.40	16.75	17.30	1,393,357	23,747,232	17.043	3.400	3.380	3.419	3.292	3.400	7,090,558	3.3491	2.98%
1995-05-16	0	16.80	16.75	16.80	16.65	17.30	1,367,900	23,068,690	16.864	3.301	3.292	3.301	3.272	3.400	6,961,012	3.3140	-1.75%
1995-05-15	0	17.10	17.10	17.15	16.70	17.40	3,416,917	58,462,193	17.110	3.360	3.360	3.370	3.282	3.419	17,388,112	3.3622	2.09%
1995-05-12	0	16.75	16.75	16.80	15.90	16.80	4,954,341	81,938,967	16.539	3.292	3.292	3.301	3.124	3.301	25,211,803	3.2500	6.01%
1995-05-11	0	15.80	15.75	15.80	15.30	15.85	5,121,534	79,979,524	15.616	3.105	3.095	3.105	3.007	3.115	26,062,620	3.0687	4.98%
1995-05-10	0	15.05	15.10	15.15	14.60	15.10	496,972	7,424,340	14.939	2.957	2.967	2.977	2.869	2.967	2,529,006	2.9357	3.44%
1995-05-09	0	14.55	14.55	14.60	14.35	14.60	470,846	6,801,839	14.446	2.859	2.859	2.869	2.820	2.869	2,396,056	2.8388	1.39%
1995-05-08	0	14.35	14.35	14.40	14.05	14.35	174,200	2,490,960	14.299	2.820	2.820	2.830	2.761	2.820	886,474	2.8100	1.41%
1995-05-05	0	14.15	14.00	14.20	13.70	14.15	320,800	4,478,440	13.960	2.781	2.751	2.790	2.692	2.781	1,632,497	2.7433	2.17%
1995-05-04	0	13.85	13.80	13.85	13.60	13.85	276,726	3,808,236	13.762	2.722	2.712	2.722	2.673	2.722	1,408,212	2.7043	1.84%
1995-05-03	0	13.60	13.55	13.60	13.40	13.70	257,050	3,475,910	13.522	2.673	2.663	2.673	2.633	2.692	1,308,084	2.6573	1.49%
1995-05-02	0	13.40	13.40	13.50	13.35	13.55	337,800	4,532,130	13.417	2.633	2.633	2.653	2.623	2.663	1,719,007	2.6365	-1.11%
1995-05-01	0	13.55	13.50	13.60	13.50	13.80	148,104	2,002,073	13.518	2.663	2.653	2.673	2.653	2.712	753,676	2.6564	-2.52%
1995-04-28	0	13.90	13.90	14.00	13.80	13.95	96,287	1,330,198	13.815	2.731	2.731	2.751	2.712	2.741	489,988	2.7148	0.00%
1995-04-27	0	13.90	13.80	13.90	13.80	14.20	158,000	2,214,200	14.014	2.731	2.712	2.731	2.712	2.790	804,035	2.7539	-1.42%
1995-04-26	0	14.10	14.10	14.20	13.80	14.30	378,300	5,312,895	14.044	2.771	2.771	2.790	2.712	2.810	1,925,105	2.7598	-1.74%
1995-04-25	0	14.35	14.30	14.40	14.30	14.50	567,200	8,145,960	14.362	2.820	2.810	2.830	2.810	2.849	2,886,385	2.8222	-1.37%
1995-04-24	0	14.55	14.45	14.60	14.45	14.70	267,400	3,878,560	14.505	2.859	2.840	2.869	2.840	2.889	1,360,753	2.8503	-0.68%
1995-04-21	0	14.65	14.60	14.65	14.50	14.65	211,000	3,078,630	14.591	2.879	2.869	2.879	2.849	2.879	1,073,743	2.8672	0.34%
1995-04-20	0	14.60	14.55	14.60	14.55	14.70	487,086	7,128,413	14.635	2.869	2.859	2.869	2.859	2.889	2,478,698	2.8759	0.00%
1995-04-19	0	14.60	14.55	14.60	14.55	14.85	376,063	5,492,615	14.606	2.869	2.859	2.869	2.859	2.918	1,913,721	2.8701	-2.01%
1995-04-18	0	14.90	14.90	15.00	14.90	15.10	544,358	8,145,272	14.963	2.928	2.928	2.948	2.928	2.967	2,770,146	2.9404	-1.00%
1995-04-13	0	15.05	15.00	15.10	14.90	15.10	511,674	7,675,692	15.001	2.957	2.948	2.967	2.928	2.967	2,603,822	2.9479	0.33%
1995-04-12	0	15.00	14.95	15.00	15.00	15.10	414,000	6,213,490	15.008	2.948	2.938	2.948	2.948	2.967	2,106,776	2.9493	-1.64%
1995-04-11	0	15.25	15.20	15.25	15.10	15.35	281,573	4,294,647	15.252	2.997	2.987	2.997	2.967	3.016	1,432,877	2.9972	-0.33%
1995-04-10	0	15.30	15.30	15.35	15.25	15.45	371,590	5,686,437	15.303	3.007	3.007	3.016	2.997	3.036	1,890,959	3.0072	-1.29%
1995-04-07	0	15.50	15.45	15.50	15.15	15.50	360,460	5,500,949	15.261	3.046	3.036	3.046	2.977	3.046	1,834,320	2.9989	1.97%
1995-04-06	0	15.20	15.20	15.25	15.20	15.35	253,228	3,858,404	15.237	2.987	2.987	2.997	2.987	3.016	1,288,634	2.9942	-0.65%
1995-04-04	0	15.30	15.25	15.35	15.25	15.30	120,127	1,840,780	15.324	3.007	2.997	3.016	2.997	3.007	611,306	3.0112	0.33%
1995-04-03	0	15.25	15.25	15.70	15.20	15.60	170,000	2,646,080	15.565	2.997	2.997	3.085	2.987	3.066	865,101	3.0587	-2.87%
1995-03-31	0	15.70	15.70	15.80	15.70	15.85	367,400	5,801,960	15.792	3.085	3.085	3.105	3.085	3.115	1,869,636	3.1033	-0.63%
1995-03-30	0	15.80	15.80	15.85	15.80	15.90	305,000	4,832,530	15.844	3.105	3.105	3.115	3.105	3.124	1,552,093	3.1136	-0.32%
1995-03-29	0	15.85	15.85	15.90	15.85	16.10	163,722	2,601,183	15.888	3.115	3.115	3.124	3.115	3.164	833,154	3.1221	-0.63%
1995-03-28	0	15.95	15.95	16.00	15.80	16.05	635,121	10,115,319	15.927	3.134	3.134	3.144	3.105	3.154	3,232,023	3.1297	0.95%
1995-03-27	0	15.80	15.75	15.80	15.80	15.95	953,367	15,129,764	15.870	3.105	3.095	3.105	3.105	3.134	4,851,523	3.1186	0.96%
1995-03-24	0	15.65	15.60	15.65	15.55	15.65	730,336	11,385,248	15.589	3.075	3.066	3.075	3.056	3.075	3,716,556	3.0634	0.00%
1995-03-23	0	15.65	15.65	15.70	15.60	15.80	363,852	5,701,579	15.670	3.075	3.075	3.085	3.066	3.105	1,851,581	3.0793	-1.26%
1995-03-22	0	15.85	15.85	15.90	15.65	15.85	972,860	15,321,788	15.749	3.115	3.115	3.124	3.075	3.115	4,950,720	3.0949	0.32%
1995-03-21	0	15.80	15.75	15.85	15.70	15.95	968,200	15,305,790	15.809	3.105	3.095	3.115	3.085	3.134	4,927,006	3.1065	0.64%
1995-03-20	0	15.70	15.65	15.70	15.30	15.70	906,113	13,995,327	15.445	3.085	3.075	3.085	3.007	3.085	4,611,056	3.0352	2.61%
1995-03-17	0	15.30	15.25	15.30	15.25	15.40	729,453	11,155,248	15.293	3.007	2.997	3.007	2.997	3.026	3,712,063	3.0051	1.66%
1995-03-16	0	15.05	15.05	15.10	15.05	15.20	922,556	13,966,081	15.138	2.957	2.957	2.967	2.957	2.987	4,694,731	2.9748	-0.99%
1995-03-15	0	15.20	15.15	15.20	15.05	15.40	828,199	12,583,584	15.194	2.987	2.977	2.987	2.957	3.026	4,214,565	2.9857	0.50%
1995-03-14	0	3.025	3.000	3.025	3.000	3.050	3,178,279	9,606,659	3.0226	2.972	2.948	2.972	2.948	2.997	3,234,745	2.9698	0.83%
1995-03-13	0	3.000	3.000	3.025	2.950	3.025	2,231,200	6,676,798	2.9925	2.948	2.948	2.972	2.899	2.972	2,270,840	2.9402	2.56%
1995-03-10	0	2.925	2.925	2.950	2.925	3.000	3,803,369	11,282,539	2.9665	2.874	2.874	2.899	2.874	2.948	3,870,940	2.9147	-3.31%
1995-03-09	0	3.025	3.000	3.025	2.950	3.025	5,313,092	15,906,306	2.9938	2.972	2.948	2.972	2.899	2.972	5,407,485	2.9415	2.54%
1995-03-08	0	2.950	2.950	2.975	2.950	3.025	8,282,289	24,724,690	2.9852	2.899	2.899	2.923	2.899	2.972	8,429,433	2.9331	-4.07%
1995-03-07	0	3.075	3.075	3.100	3.050	3.100	3,175,817	9,773,065	3.0773	3.021	3.021	3.046	2.997	3.046	3,232,239	3.0236	-0.81%
1995-03-06	0	3.100	3.075	3.100	3.050	3.175	6,686,218	20,939,962	3.1318	3.046	3.021	3.046	2.997	3.120	6,805,006	3.0771	-0.80%
1995-03-03	0	3.125	3.100	3.125	3.100	3.125	2,119,715	6,598,696	3.1130	3.070	3.046	3.070	3.046	3.070	2,157,374	3.0587	0.16%
1995-03-02	0	3.225	3.200	3.225	3.175	3.225	4,249,096	13,587,680	3.1978	3.066	3.042	3.066	3.018	3.066	4,470,125	3.0397	0.78%
1995-03-01	0	3.200	3.175	3.200	3.150	3.250	7,004,348	22,327,855	3.1877	3.042	3.018	3.042	2.994	3.089	7,368,699	3.0301	-1.54%
1995-02-28	0	3.250	3.225	3.250	3.125	3.250	5,006,823	16,013,693	3.1984	3.089	3.066	3.089	2.970	3.089	5,267,267	3.0402	4.84%
1995-02-27	0	3.100	3.075	3.100	2.950	3.125	6,407,296	19,785,263	3.0879	2.947	2.923	2.947	2.804	2.970	6,740,590	2.9352	-1.59%
1995-02-24	0	3.150	3.150	3.175	3.150	3.250	5,401,501	17,252,528	3.1940	2.994	2.994	3.018	2.994	3.089	5,682,476	3.0361	-0.79%
1995-02-23	0	3.175	3.150	3.200	3.125	3.200	2,154,540	6,824,208	3.1674	3.018	2.994	3.042	2.970	3.042	2,266,615	3.0107	1.60%
1995-02-22	0	3.125	3.100	3.125	3.100	3.275	6,703,363	21,472,028	3.2032	2.970	2.947	2.970	2.947	3.113	7,052,058	3.0448	-3.10%
1995-02-21	0	3.225	3.200	3.225	3.150	3.250	4,525,146	14,464,953	3.1966	3.066	3.042	3.066	2.994	3.089	4,760,535	3.0385	2.38%
1995-02-20	0	3.150	3.125	3.150	3.050	3.150	3,170,500	9,935,950	3.1339	2.994	2.970	2.994	2.899	2.994	3,335,423	2.9789	-1.56%
1995-02-17	0	3.200	3.200	3.225	3.125	3.250	4,313,626	13,762,189	3.1904	3.042	3.042	3.066	2.970	3.089	4,538,012	3.0326	0.79%
1995-02-16	0	3.175	3.150	3.175	3.150	3.350	25,132,722	82,512,541	3.2831	3.018	2.994	3.018	2.994	3.184	26,440,073	3.1207	0.00%
1995-02-15	0	3.175	3.175	3.200	3.025	3.200	9,670,415	30,305,624	3.1338	3.018	3.018	3.042	2.875	3.042	10,173,450	2.9789	4.10%
1995-02-14	0	3.050	3.050	3.075	3.025	3.100	3,558,768	10,901,877	3.0634	2.899	2.899	2.923	2.875	2.947	3,743,888	2.9119	-0.81%
1995-02-13	0	3.075	3.050	3.075	3.000	3.075	5,174,000	15,707,325	3.0358	2.923	2.899	2.923	2.852	2.923	5,443,141	2.8857	1.65%
1995-02-10	0	3.025	3.000	3.025	3.000	3.175	12,720,000	39,076,150	3.0720	2.875	2.852	2.875	2.852	3.018	13,381,668	2.9201	-3.20%
1995-02-09	0	3.125	3.100	3.125	3.075	3.150	6,352,366	19,756,814	3.1102	2.970	2.947	2.970	2.923	2.994	6,682,803	2.9564	0.81%
1995-02-08	0	3.100	3.100	3.125	3.075	3.150	5,766,929	17,957,921	3.1139	2.947	2.947	2.970	2.923	2.994	6,066,913	2.9600	-3.13%
1995-02-07	0	3.200	3.175	3.200	3.200	3.400	5,440,205	17,965,971	3.3024	3.042	3.018	3.042	3.042	3.232	5,723,193	3.1392	-1.54%
1995-02-06	0	3.250	3.225	3.250	3.200	3.250	8,043,883	25,944,912	3.2254	3.089	3.066	3.089	3.042	3.089	8,462,309	3.0659	3.17%
1995-02-03	0	3.150	3.125	3.150	3.100	3.375	2,716,850	8,703,600	3.2036	2.994	2.970	2.994	2.947	3.208	2,858,175	3.0452	-5.97%
1995-01-30	0	3.350	3.325	3.350	3.200	3.350	4,573,000	15,062,550	3.2938	3.184	3.161	3.184	3.042	3.184	4,810,878	3.1309	3.08%
1995-01-27	0	3.250	3.225	3.275	3.050	3.300	7,784,032	24,943,996	3.2045	3.089	3.066	3.113	2.899	3.137	8,188,941	3.0461	6.56%
1995-01-26	0	3.050	3.050	3.075	3.000	3.150	4,085,506	12,453,962	3.0483	2.899	2.899	2.923	2.852	2.994	4,298,025	2.8976	1.67%
1995-01-25	0	3.000	3.000	3.025	2.775	3.025	5,545,993	16,401,330	2.9573	2.852	2.852	2.875	2.638	2.875	5,834,484	2.8111	10.09%
1995-01-24	0	2.725	2.725	2.775	2.700	2.775	3,263,750	8,881,525	2.7213	2.590	2.590	2.638	2.566	2.638	3,433,523	2.5867	0.00%
1995-01-23	0	2.725	2.700	2.725	2.675	2.875	1,765,000	4,877,025	2.7632	2.590	2.566	2.590	2.543	2.733	1,856,812	2.6266	-6.03%
1995-01-20	0	2.900	2.900	2.925	2.900	2.950	2,329,500	6,766,250	2.9046	2.757	2.757	2.780	2.757	2.804	2,450,676	2.7610	-0.85%
1995-01-19	0	2.925	2.925	2.950	2.925	2.975	4,623,000	13,600,100	2.9418	2.780	2.780	2.804	2.780	2.828	4,863,479	2.7964	0.00%
1995-01-18	0	2.925	2.925	2.950	2.925	2.975	1,990,000	5,866,075	2.9478	2.780	2.780	2.804	2.780	2.828	2,093,516	2.8020	-1.68%
1995-01-17	0	2.975	2.950	2.975	2.925	3.000	6,259,841	18,460,308	2.9490	2.828	2.804	2.828	2.780	2.852	6,585,465	2.8032	1.71%
1995-01-16	0	2.925	2.925	2.950	2.800	2.925	7,655,966	21,992,807	2.8726	2.780	2.780	2.804	2.662	2.780	8,054,213	2.7306	4.46%
1995-01-13	0	2.800	2.800	2.825	2.700	2.850	6,310,113	17,648,505	2.7969	2.662	2.662	2.685	2.566	2.709	6,638,352	2.6586	-1.75%
1995-01-12	0	2.850	2.875	2.900	2.825	2.925	3,310,250	9,527,950	2.8783	2.709	2.733	2.757	2.685	2.780	3,482,442	2.7360	0.00%
1995-01-11	0	2.850	2.850	2.875	2.825	2.975	13,414,330	39,108,658	2.9154	2.709	2.709	2.733	2.685	2.828	14,112,115	2.7713	2.70%
1995-01-10	0	2.775	2.750	2.775	2.550	2.775	10,682,000	27,933,475	2.6150	2.638	2.614	2.638	2.424	2.638	11,237,655	2.4857	2.78%
1995-01-09	0	2.700	2.675	2.700	2.650	2.800	3,510,236	9,652,461	2.7498	2.566	2.543	2.566	2.519	2.662	3,692,831	2.6138	-4.42%
1995-01-06	0	2.825	2.800	2.825	2.775	2.875	6,857,000	19,302,850	2.8151	2.685	2.662	2.685	2.638	2.733	7,213,687	2.6759	-4.24%
1995-01-05	0	2.950	2.925	2.975	2.925	3.050	1,875,000	5,557,525	2.9640	2.804	2.780	2.828	2.780	2.899	1,972,534	2.8175	-1.67%
1995-01-04	0	3.000	3.000	3.025	2.950	3.050	3,092,300	9,328,813	3.0168	2.852	2.852	2.875	2.804	2.899	3,253,155	2.8676	0.00%
1995-01-03	0	3.000	2.975	3.000	3.000	3.050	1,214,000	3,662,275	3.0167	2.852	2.828	2.852	2.852	2.899	1,277,150	2.8675	-3.23%
1994-12-30	0	3.100	3.075	3.100	3.075	3.125	370,000	1,145,800	3.0968	2.947	2.923	2.947	2.923	2.970	389,247	2.9436	0.81%
1994-12-29	0	3.075	3.075	3.100	3.050	3.100	593,000	1,828,750	3.0839	2.923	2.923	2.947	2.899	2.947	623,847	2.9314	-0.81%
1994-12-28	0	3.100	3.075	3.100	3.100	3.200	1,419,000	4,475,850	3.1542	2.947	2.923	2.947	2.947	3.042	1,492,813	2.9983	-0.80%
1994-12-23	0	3.125	3.100	3.125	3.050	3.125	3,000,000	9,291,900	3.0973	2.970	2.947	2.970	2.899	2.970	3,156,054	2.9442	0.81%
1994-12-22	0	3.100	3.100	3.125	3.100	3.300	2,872,000	9,086,750	3.1639	2.947	2.947	2.970	2.947	3.137	3,021,395	3.0075	-3.13%
1994-12-21	0	3.200	3.150	3.200	3.150	3.275	3,438,000	10,992,175	3.1973	3.042	2.994	3.042	2.994	3.113	3,616,838	3.0392	0.79%
1994-12-20	0	3.175	3.175	3.200	3.000	3.175	2,356,006	7,398,693	3.1404	3.018	3.018	3.042	2.852	3.018	2,478,560	2.9851	0.00%
1994-12-19	0	3.175	3.175	3.200	3.175	3.300	3,287,000	10,564,150	3.2139	3.018	3.018	3.042	3.018	3.137	3,457,983	3.0550	-0.78%
1994-12-16	0	3.200	3.175	3.200	3.175	3.275	3,389,000	10,830,250	3.1957	3.042	3.018	3.042	3.018	3.113	3,565,289	3.0377	-2.29%
1994-12-15	0	3.275	3.250	3.275	3.250	3.300	2,558,579	8,358,170	3.2667	3.113	3.089	3.113	3.089	3.137	2,691,671	3.1052	3.15%
1994-12-14	0	3.175	3.150	3.175	3.125	3.200	3,659,000	11,552,450	3.1573	3.018	2.994	3.018	2.970	3.042	3,849,333	3.0012	2.42%
1994-12-13	0	3.100	3.075	3.100	3.025	3.100	3,647,230	11,169,804	3.0625	2.947	2.923	2.947	2.875	2.947	3,836,951	2.9111	3.33%
1994-12-12	0	3.000	3.000	3.025	3.000	3.150	1,780,823	5,394,596	3.0293	2.852	2.852	2.875	2.852	2.994	1,873,458	2.8795	-0.83%
1994-12-09	0	3.025	3.025	3.050	2.900	3.075	5,241,082	15,680,132	2.9918	2.875	2.875	2.899	2.757	2.923	5,513,712	2.8438	-1.63%
1994-12-08	0	3.075	3.075	3.100	3.025	3.100	4,835,000	14,831,225	3.0675	2.923	2.923	2.947	2.875	2.947	5,086,507	2.9158	-3.15%
1994-12-07	0	3.175	3.175	3.200	3.125	3.200	3,709,000	11,791,400	3.1791	3.018	3.018	3.042	2.970	3.042	3,901,934	3.0219	-2.31%
1994-12-06	0	3.250	3.225	3.275	3.100	3.275	2,180,000	6,880,750	3.1563	3.089	3.066	3.113	2.947	3.113	2,293,399	3.0002	1.56%
1994-12-05	0	3.200	3.175	3.200	3.175	3.300	4,492,000	14,480,075	3.2235	3.042	3.018	3.042	3.018	3.137	4,725,664	3.0641	0.79%
1994-12-02	0	3.175	3.175	3.200	3.125	3.200	6,877,000	21,746,050	3.1621	3.018	3.018	3.042	2.970	3.042	7,234,727	3.0058	-3.05%
1994-12-01	0	3.275	3.250	3.275	3.225	3.500	4,570,000	15,362,050	3.3615	3.113	3.089	3.113	3.066	3.327	4,807,722	3.1953	-5.76%
1994-11-30	0	3.475	3.400	3.500	3.350	3.625	3,959,000	13,821,225	3.4911	3.303	3.232	3.327	3.184	3.446	4,164,939	3.3185	-5.44%
1994-11-29	0	3.675	3.625	3.675	3.550	3.675	3,798,781	13,635,869	3.5895	3.493	3.446	3.493	3.374	3.493	3,996,386	3.4121	2.80%
1994-11-28	0	3.575	3.550	3.600	3.550	3.725	2,346,000	8,503,925	3.6249	3.398	3.374	3.422	3.374	3.541	2,468,034	3.4456	-2.72%
1994-11-25	0	3.675	3.650	3.675	3.650	3.750	1,837,200	6,762,785	3.6810	3.493	3.470	3.493	3.470	3.565	1,932,767	3.4990	-0.68%
1994-11-24	0	3.700	3.700	3.750	3.700	3.825	3,557,000	13,335,800	3.7492	3.517	3.517	3.565	3.517	3.636	3,742,028	3.5638	0.68%
1994-11-23	0	3.675	3.650	3.750	3.525	3.750	5,550,000	20,325,275	3.6622	3.493	3.470	3.565	3.351	3.565	5,838,699	3.4811	-6.37%
1994-11-22	0	3.925	3.900	3.925	3.875	4.050	2,920,000	11,505,825	3.9404	3.731	3.707	3.731	3.683	3.850	3,071,892	3.7455	-4.85%
1994-11-21	0	4.125	4.125	4.150	4.100	4.150	1,547,000	6,377,150	4.1223	3.921	3.921	3.945	3.897	3.945	1,627,472	3.9184	-1.20%
1994-11-18	0	4.175	4.175	4.200	4.150	4.200	940,825	3,924,606	4.1715	3.969	3.969	3.992	3.945	3.992	989,765	3.9652	-1.76%
1994-11-17	0	4.250	4.225	4.250	4.150	4.350	3,408,307	14,312,882	4.1994	4.040	4.016	4.040	3.945	4.135	3,585,600	3.9918	-0.58%
1994-11-16	0	4.275	4.250	4.275	4.250	4.300	3,260,882	13,964,146	4.2823	4.064	4.040	4.064	4.040	4.087	3,430,506	4.0706	-0.58%
1994-11-15	0	4.300	4.275	4.300	4.225	4.325	2,850,415	12,237,872	4.2934	4.087	4.064	4.087	4.016	4.111	2,998,688	4.0811	2.38%
1994-11-14	0	4.200	4.175	4.200	4.125	4.200	1,043,000	4,343,800	4.1647	3.992	3.969	3.992	3.921	3.992	1,097,255	3.9588	0.60%
1994-11-11	0	4.175	4.150	4.175	4.150	4.200	1,403,830	5,848,037	4.1658	3.969	3.945	3.969	3.945	3.992	1,476,854	3.9598	0.00%
1994-11-10	0	4.175	4.150	4.200	4.150	4.200	933,000	3,900,500	4.1806	3.969	3.945	3.992	3.945	3.992	981,533	3.9739	0.00%
1994-11-09	0	4.175	4.150	4.175	4.150	4.200	2,662,738	11,109,044	4.1720	3.969	3.945	3.969	3.945	3.992	2,801,248	3.9657	-1.18%
1994-11-08	0	4.225	4.175	4.200	4.175	4.250	1,411,000	5,933,975	4.2055	4.016	3.969	3.992	3.969	4.040	1,484,397	3.9976	-0.59%
1994-11-07	0	4.250	4.200	4.250	4.200	4.275	719,117	3,025,377	4.2071	4.040	3.992	4.040	3.992	4.064	756,524	3.9990	-0.58%
1994-11-04	0	4.275	4.250	4.275	4.250	4.300	1,295,001	5,532,336	4.2721	4.064	4.040	4.064	4.040	4.087	1,362,364	4.0608	0.00%
1994-11-03	0	4.275	4.275	4.300	4.275	4.325	917,694	3,951,380	4.3058	4.064	4.064	4.087	4.064	4.111	965,431	4.0929	0.00%
1994-11-02	0	4.275	4.250	4.275	4.250	4.325	1,101,000	4,727,725	4.2940	4.064	4.040	4.064	4.040	4.111	1,158,272	4.0817	-0.58%
1994-11-01	0	4.300	4.275	4.300	4.275	4.400	2,580,832	11,212,535	4.3445	4.087	4.064	4.087	4.064	4.182	2,715,081	4.1297	-2.27%
1994-10-31	0	4.400	4.400	4.425	4.300	4.400	2,783,635	12,168,567	4.3715	4.182	4.182	4.206	4.087	4.182	2,928,434	4.1553	3.53%
1994-10-28	0	4.250	4.250	4.275	4.200	4.275	2,333,000	9,910,050	4.2478	4.040	4.040	4.064	3.992	4.064	2,454,358	4.0377	1.19%
1994-10-27	0	4.200	4.175	4.200	4.175	4.225	1,052,728	4,422,074	4.2006	3.992	3.969	3.992	3.969	4.016	1,107,489	3.9929	0.60%
1994-10-26	0	4.175	4.150	4.175	4.125	4.200	1,016,000	4,231,550	4.1649	3.969	3.945	3.969	3.921	3.992	1,068,850	3.9590	1.21%
1994-10-25	0	4.125	4.125	4.150	4.100	4.200	3,760,000	15,590,001	4.1463	3.921	3.921	3.945	3.897	3.992	3,955,587	3.9413	-1.79%
1994-10-24	0	4.200	4.175	4.225	4.150	4.225	1,725,420	7,226,441	4.1882	3.992	3.969	4.016	3.945	4.016	1,815,173	3.9811	-0.59%
1994-10-21	0	4.225	4.200	4.225	4.175	4.275	1,698,635	7,149,272	4.2088	4.016	3.992	4.016	3.969	4.064	1,786,994	4.0007	-1.17%
1994-10-20	0	4.275	4.250	4.275	4.250	4.300	4,150,000	17,708,200	4.2670	4.064	4.040	4.064	4.040	4.087	4,365,874	4.0560	-0.58%
1994-10-19	0	4.300	4.275	4.300	4.275	4.375	2,327,101	10,005,978	4.2998	4.087	4.064	4.087	4.064	4.159	2,448,152	4.0872	-1.71%
1994-10-18	0	4.375	4.375	4.400	4.325	4.450	1,933,709	8,484,693	4.3878	4.159	4.159	4.182	4.111	4.230	2,034,296	4.1708	-1.13%
1994-10-17	0	4.425	4.425	4.450	4.400	4.525	2,983,000	13,335,400	4.4705	4.206	4.206	4.230	4.182	4.301	3,138,169	4.2494	0.57%
1994-10-14	0	4.400	4.375	4.400	4.300	4.425	5,815,639	25,428,066	4.3724	4.182	4.159	4.182	4.087	4.206	6,118,156	4.1562	4.14%
1994-10-12	0	4.225	4.225	4.250	4.225	4.300	3,461,415	14,727,402	4.2547	4.016	4.016	4.040	4.016	4.087	3,641,471	4.0444	0.60%
1994-10-11	0	4.200	4.200	4.225	4.200	4.300	2,067,000	8,740,175	4.2284	3.992	3.992	4.016	3.992	4.087	2,174,521	4.0194	0.00%
1994-10-10	0	4.200	4.175	4.200	4.150	4.300	1,557,074	6,544,557	4.2031	3.992	3.969	3.992	3.945	4.087	1,638,070	3.9953	-0.59%
1994-10-07	0	4.225	4.200	4.225	4.150	4.250	2,327,000	9,783,650	4.2044	4.016	3.992	4.016	3.945	4.040	2,448,046	3.9965	1.81%
1994-10-06	0	4.150	4.150	4.175	4.100	4.250	7,298,528	30,438,513	4.1705	3.945	3.945	3.969	3.897	4.040	7,678,182	3.9643	-2.92%
1994-10-05	0	4.275	4.250	4.300	4.275	4.375	4,248,023	18,287,845	4.3050	4.064	4.040	4.087	4.064	4.159	4,468,996	4.0922	-3.39%
1994-10-04	0	4.425	4.425	4.450	4.400	4.475	1,995,000	8,840,000	4.4311	4.206	4.206	4.230	4.182	4.254	2,098,776	4.2120	-0.56%
1994-10-03	0	4.450	4.425	4.475	4.400	4.450	2,058,195	9,110,013	4.4262	4.230	4.206	4.254	4.182	4.230	2,165,258	4.2074	-0.67%
1994-09-30	0	4.480	4.470	4.480	4.460	4.550	2,966,000	13,357,480	4.5035	4.258	4.249	4.258	4.239	4.325	3,120,285	4.2809	-1.97%
1994-09-29	0	4.570	4.560	4.570	4.570	4.680	3,455,639	15,983,926	4.6255	4.344	4.335	4.344	4.344	4.449	3,635,394	4.3968	-1.08%
1994-09-28	0	4.620	4.620	4.630	4.570	4.650	2,380,652	10,985,484	4.6145	4.392	4.392	4.401	4.344	4.420	2,504,489	4.3863	1.54%
1994-09-27	0	4.550	4.550	4.560	4.480	4.560	3,763,562	17,007,007	4.5189	4.325	4.325	4.335	4.258	4.335	3,959,335	4.2954	-0.22%
1994-09-26	0	4.560	4.560	4.570	4.550	4.630	2,862,014	13,129,376	4.5875	4.335	4.335	4.344	4.325	4.401	3,010,890	4.3606	-1.30%
1994-09-23	0	4.620	4.610	4.620	4.600	4.670	2,051,000	9,488,130	4.6261	4.392	4.382	4.392	4.373	4.439	2,157,689	4.3974	-1.07%
1994-09-22	0	4.670	4.670	4.690	4.620	4.700	2,950,000	13,726,200	4.6529	4.439	4.439	4.458	4.392	4.468	3,103,453	4.4229	-1.48%
1994-09-20	0	4.740	4.720	4.740	4.690	4.740	4,230,450	19,962,049	4.7187	4.506	4.487	4.506	4.458	4.506	4,450,509	4.4853	0.42%
1994-09-19	0	4.720	4.720	4.760	4.690	4.800	4,262,661	20,153,034	4.7278	4.487	4.487	4.525	4.458	4.563	4,484,396	4.4940	-1.67%
1994-09-16	0	4.800	4.790	4.800	4.780	4.850	3,112,000	14,930,560	4.7977	4.563	4.553	4.563	4.544	4.610	3,273,880	4.5605	-0.62%
1994-09-15	0	4.830	4.830	4.840	4.770	4.830	2,526,000	12,109,690	4.7940	4.591	4.591	4.601	4.534	4.591	2,657,397	4.5570	1.05%
1994-09-14	0	4.780	4.770	4.790	4.780	4.880	4,275,797	20,686,246	4.8380	4.544	4.534	4.553	4.544	4.639	4,498,215	4.5988	-0.62%
1994-09-13	0	4.810	4.800	4.810	4.780	4.830	4,472,732	21,494,110	4.8056	4.572	4.563	4.572	4.544	4.591	4,705,394	4.5680	-0.21%
1994-09-12	0	4.820	4.810	4.830	4.760	4.860	4,754,250	22,835,965	4.8033	4.582	4.572	4.591	4.525	4.620	5,001,556	4.5658	-2.23%
1994-09-09	0	4.930	4.920	4.940	4.900	4.980	10,453,673	51,676,220	4.9434	4.686	4.677	4.696	4.658	4.734	10,997,451	4.6989	1.02%
1994-09-08	0	4.880	4.880	4.890	4.800	4.900	12,180,069	58,830,812	4.8301	4.639	4.639	4.648	4.563	4.658	12,813,651	4.5913	1.67%
1994-09-07	0	4.800	4.800	4.820	4.700	4.850	110,507,987	510,535,734	4.6199	4.563	4.563	4.582	4.468	4.610	116,256,380	4.3915	0.42%
1994-09-06	0	4.780	4.770	4.780	4.740	4.800	2,657,683	12,689,118	4.7745	4.544	4.534	4.544	4.506	4.563	2,795,930	4.5384	0.00%
1994-09-05	0	4.780	4.780	4.800	4.780	4.840	5,467,345	26,288,484	4.8083	4.544	4.544	4.563	4.544	4.601	5,751,745	4.5705	0.42%
1994-09-02	0	4.760	4.750	4.760	4.740	4.880	8,707,712	41,846,144	4.8056	4.525	4.515	4.525	4.506	4.639	9,160,669	4.5680	-0.42%
1994-09-01	0	4.780	4.780	4.790	4.730	4.920	9,640,630	46,391,505	4.8121	4.544	4.544	4.553	4.496	4.677	10,142,115	4.5741	0.63%
1994-08-31	0	4.750	4.740	4.750	4.650	4.750	6,890,344	32,449,862	4.7095	4.515	4.506	4.515	4.420	4.515	7,248,765	4.4766	1.71%
1994-08-30	0	4.670	4.670	4.690	4.620	4.720	4,458,500	20,827,845	4.6715	4.439	4.439	4.458	4.392	4.487	4,690,422	4.4405	0.65%
1994-08-26	0	4.640	4.640	4.650	4.560	4.650	5,015,894	23,200,316	4.6254	4.411	4.411	4.420	4.335	4.420	5,276,810	4.3967	2.43%
1994-08-25	0	4.530	4.540	4.550	4.480	4.580	2,763,000	12,530,420	4.5351	4.306	4.316	4.325	4.258	4.354	2,906,725	4.3108	1.80%
1994-08-24	0	4.450	4.420	4.450	4.360	4.480	2,919,102	12,913,709	4.4239	4.230	4.201	4.230	4.144	4.258	3,070,948	4.2051	-0.22%
1994-08-23	0	4.460	4.460	4.470	4.430	4.610	3,572,000	16,265,820	4.5537	4.239	4.239	4.249	4.211	4.382	3,757,808	4.3285	-3.46%
1994-08-22	0	4.620	4.610	4.620	4.600	4.700	4,074,000	18,838,600	4.6241	4.392	4.382	4.392	4.373	4.468	4,285,921	4.3955	-2.53%
1994-08-19	0	4.740	4.740	4.750	4.670	4.770	3,444,587	16,180,510	4.6974	4.506	4.506	4.515	4.439	4.534	3,623,767	4.4651	-1.04%
1994-08-18	0	4.790	4.770	4.800	4.770	4.840	1,776,915	8,515,851	4.7925	4.553	4.534	4.563	4.534	4.601	1,869,346	4.5555	-0.83%
1994-08-17	0	4.830	4.820	4.840	4.710	4.860	4,860,524	23,406,831	4.8157	4.591	4.582	4.601	4.477	4.620	5,113,358	4.5776	3.87%
1994-08-16	0	4.650	4.640	4.650	4.640	4.700	1,036,000	4,822,650	4.6551	4.420	4.411	4.420	4.411	4.468	1,089,891	4.4249	-1.48%
1994-08-15	0	4.720	4.710	4.720	4.710	4.750	1,715,586	8,119,312	4.7327	4.487	4.477	4.487	4.477	4.515	1,804,827	4.4987	-0.42%
1994-08-12	0	4.740	4.740	4.750	4.730	4.780	1,965,000	9,347,440	4.7570	4.506	4.506	4.515	4.496	4.544	2,067,215	4.5218	-1.25%
1994-08-11	0	4.800	4.790	4.800	4.730	4.820	3,045,538	14,571,792	4.7846	4.563	4.553	4.563	4.496	4.582	3,203,960	4.5481	1.27%
1994-08-10	0	4.740	4.730	4.740	4.630	4.740	1,918,830	9,009,945	4.6955	4.506	4.496	4.506	4.401	4.506	2,018,643	4.4634	2.38%
1994-08-09	0	4.630	4.620	4.630	4.600	4.690	2,174,000	10,107,590	4.6493	4.401	4.392	4.401	4.373	4.458	2,287,087	4.4194	-1.49%
1994-08-08	0	4.700	4.700	4.720	4.650	4.770	5,231,740	24,703,334	4.7218	4.468	4.468	4.487	4.420	4.534	5,503,884	4.4883	-0.63%
1994-08-05	0	4.730	4.730	4.740	4.720	4.800	10,229,500	48,683,390	4.7591	4.496	4.496	4.506	4.487	4.563	10,761,617	4.5238	-2.47%
1994-08-04	0	4.850	4.840	4.850	4.800	4.890	8,560,000	41,512,330	4.8496	4.610	4.601	4.610	4.563	4.648	9,005,273	4.6098	-0.61%
1994-08-03	0	4.880	4.870	4.890	4.840	4.970	9,728,144	47,561,011	4.8890	4.639	4.629	4.648	4.601	4.724	10,234,182	4.6473	0.62%
1994-08-02	0	4.850	4.830	4.850	4.730	4.930	9,362,000	44,945,910	4.8009	4.610	4.591	4.610	4.496	4.686	9,848,992	4.5635	3.63%
1994-08-01	0	4.680	4.670	4.680	4.680	4.790	4,413,000	20,942,860	4.7457	4.449	4.439	4.449	4.449	4.553	4,642,555	4.5111	-0.85%
1994-07-29	0	4.720	4.710	4.720	4.680	4.780	3,712,000	17,553,140	4.7288	4.487	4.477	4.487	4.449	4.544	3,905,090	4.4949	0.43%
1994-07-28	0	4.700	4.700	4.710	4.620	4.790	4,772,950	22,525,164	4.7193	4.468	4.468	4.477	4.392	4.553	5,021,229	4.4860	1.08%
1994-07-27	0	4.650	4.650	4.660	4.560	4.660	4,808,933	22,237,602	4.6242	4.420	4.420	4.430	4.335	4.430	5,059,084	4.3956	2.65%
1994-07-26	0	4.530	4.500	4.530	4.400	4.580	7,694,300	34,712,710	4.5115	4.306	4.277	4.306	4.182	4.354	8,094,541	4.2884	2.49%
1994-07-25	0	4.420	4.380	4.460	4.400	4.500	2,090,000	9,326,890	4.4626	4.201	4.163	4.239	4.182	4.277	2,198,717	4.2420	-0.67%
1994-07-22	0	4.450	4.450	4.470	4.430	4.500	2,366,600	10,553,180	4.4592	4.230	4.230	4.249	4.211	4.277	2,489,706	4.2387	-0.45%
1994-07-21	0	4.470	4.470	4.500	4.380	4.470	1,477,763	6,541,971	4.4269	4.249	4.249	4.277	4.163	4.249	1,554,633	4.2080	-0.67%
1994-07-20	0	4.500	4.490	4.570	4.440	4.630	3,070,000	14,000,300	4.5604	4.277	4.268	4.344	4.220	4.401	3,229,695	4.3349	2.27%
1994-07-19	0	4.400	4.400	4.450	4.400	4.620	1,171,000	5,245,270	4.4793	4.182	4.182	4.230	4.182	4.392	1,231,913	4.2578	-4.35%
1994-07-18	0	4.600	4.600	4.620	4.500	4.700	4,437,000	20,491,690	4.6184	4.373	4.373	4.392	4.277	4.468	4,667,803	4.3900	-0.65%
1994-07-15	0	4.630	4.620	4.650	4.580	4.670	6,147,000	28,450,540	4.6284	4.401	4.392	4.420	4.354	4.439	6,466,754	4.3995	1.76%
1994-07-14	0	4.550	4.530	4.550	4.500	4.650	2,408,000	11,004,320	4.5699	4.325	4.306	4.325	4.277	4.420	2,533,259	4.3439	-0.74%
1994-07-13	0	4.620	4.610	4.620	4.480	4.620	1,715,000	7,817,440	4.5583	4.357	4.348	4.357	4.225	4.357	1,818,380	4.2991	5.48%
1994-07-12	0	4.380	4.380	4.390	4.260	4.380	986,000	4,284,030	4.3449	4.131	4.131	4.140	4.018	4.131	1,045,436	4.0978	2.82%
1994-07-11	0	4.260	4.260	4.270	4.240	4.310	2,046,125	8,767,260	4.2848	4.018	4.018	4.027	3.999	4.065	2,169,465	4.0412	-0.23%
1994-07-08	0	4.270	4.250	4.270	4.230	4.310	2,164,948	9,237,673	4.2669	4.027	4.008	4.027	3.990	4.065	2,295,451	4.0243	-0.93%
1994-07-07	0	4.310	4.280	4.330	4.180	4.310	2,829,000	11,985,240	4.2366	4.065	4.037	4.084	3.942	4.065	2,999,532	3.9957	1.41%
1994-07-06	0	4.250	4.250	4.260	4.240	4.260	1,866,232	7,934,431	4.2516	4.008	4.008	4.018	3.999	4.018	1,978,728	4.0099	0.24%
1994-07-05	0	4.240	4.240	4.250	4.240	4.270	1,021,000	4,339,430	4.2502	3.999	3.999	4.008	3.999	4.027	1,082,546	4.0085	-0.24%
1994-07-04	0	4.250	4.240	4.250	4.200	4.260	2,099,235	8,910,960	4.2449	4.008	3.999	4.008	3.961	4.018	2,225,777	4.0035	0.00%
1994-07-01	0	4.250	4.220	4.250	4.200	4.260	1,620,000	6,854,150	4.2310	4.008	3.980	4.008	3.961	4.018	1,717,653	3.9904	-1.73%
1994-06-30	0	4.325	4.325	4.350	4.275	4.350	4,956,000	21,413,575	4.3207	4.079	4.079	4.103	4.032	4.103	5,254,747	4.0751	2.37%
1994-06-29	0	4.225	4.200	4.225	4.150	4.250	3,088,225	12,998,517	4.2091	3.985	3.961	3.985	3.914	4.008	3,274,383	3.9698	-0.59%
1994-06-28	0	4.250	4.225	4.250	4.225	4.375	6,218,000	26,635,650	4.2836	4.008	3.985	4.008	3.985	4.126	6,592,820	4.0401	2.41%
1994-06-27	0	4.150	4.125	4.150	4.125	4.250	3,896,000	16,330,950	4.1917	3.914	3.890	3.914	3.890	4.008	4,130,850	3.9534	-3.49%
1994-06-24	0	4.300	4.275	4.300	4.275	4.425	8,586,000	37,326,900	4.3474	4.056	4.032	4.056	4.032	4.173	9,103,563	4.1003	-2.82%
1994-06-23	0	4.425	4.425	4.450	4.425	4.550	3,821,034	17,029,349	4.4567	4.173	4.173	4.197	4.173	4.291	4,051,365	4.2034	-1.67%
1994-06-22	0	4.500	4.500	4.525	4.450	4.550	1,616,000	7,267,650	4.4973	4.244	4.244	4.268	4.197	4.291	1,713,412	4.2416	-0.55%
1994-06-21	0	4.525	4.475	4.525	4.475	4.625	1,439,600	6,532,625	4.5378	4.268	4.221	4.268	4.221	4.362	1,526,379	4.2798	-4.23%
1994-06-20	0	4.725	4.725	4.750	4.600	4.750	3,425,991	16,063,651	4.6888	4.456	4.456	4.480	4.338	4.480	3,632,509	4.4222	2.72%
1994-06-17	0	4.600	4.550	4.600	4.400	4.600	1,546,000	6,953,750	4.4979	4.338	4.291	4.338	4.150	4.338	1,639,193	4.2422	3.37%
1994-06-16	0	4.450	4.425	4.450	4.400	4.600	2,512,000	11,295,375	4.4966	4.197	4.173	4.197	4.150	4.338	2,663,423	4.2409	-3.26%
1994-06-15	0	4.600	4.575	4.600	4.575	4.650	1,179,000	5,440,075	4.6141	4.338	4.315	4.338	4.315	4.386	1,250,070	4.3518	-1.60%
1994-06-10	0	4.675	4.650	4.675	4.500	4.700	2,884,913	13,211,692	4.5796	4.409	4.386	4.409	4.244	4.433	3,058,815	4.3192	-1.06%
1994-06-09	0	4.725	4.725	4.775	4.725	4.900	1,692,322	8,121,747	4.7992	4.456	4.456	4.504	4.456	4.621	1,794,335	4.5263	-3.57%
1994-06-08	0	4.900	4.900	4.950	4.800	4.950	2,049,709	10,005,656	4.8815	4.621	4.621	4.669	4.527	4.669	2,173,265	4.6040	0.00%
1994-06-07	0	4.900	4.875	4.900	4.875	5.050	2,442,000	12,102,275	4.9559	4.621	4.598	4.621	4.598	4.763	2,589,203	4.6741	-2.97%
1994-06-06	0	5.050	5.000	5.050	5.050	5.150	1,377,000	6,988,000	5.0748	4.763	4.716	4.763	4.763	4.857	1,460,005	4.7863	0.00%
1994-06-03	0	5.050	5.050	5.100	4.950	5.050	1,117,951	5,623,638	5.0303	4.763	4.763	4.810	4.669	4.763	1,185,341	4.7443	2.02%
1994-06-02	0	4.950	4.925	4.950	4.925	5.100	1,346,100	6,700,008	4.9773	4.669	4.645	4.669	4.645	4.810	1,427,243	4.6944	-3.88%
1994-06-01	0	5.150	5.150	5.200	5.150	5.200	1,240,488	6,414,964	5.1713	4.857	4.857	4.904	4.857	4.904	1,315,264	4.8773	-0.96%
1994-05-31	0	5.200	5.150	5.200	5.100	5.200	495,865	2,547,732	5.1380	4.904	4.857	4.904	4.810	4.904	525,756	4.8458	0.00%
1994-05-30	0	5.200	5.200	5.250	5.200	5.300	910,000	4,763,650	5.2348	4.904	4.904	4.952	4.904	4.999	964,855	4.9372	-1.89%
1994-05-27	0	5.300	5.250	5.300	5.100	5.300	2,965,000	15,433,050	5.2051	4.999	4.952	4.999	4.810	4.999	3,143,730	4.9092	3.92%
1994-05-26	0	5.100	5.100	5.150	5.050	5.250	2,280,394	11,838,410	5.1914	4.810	4.810	4.857	4.763	4.952	2,417,856	4.8962	-2.86%
1994-05-25	0	5.250	5.250	5.300	5.200	5.300	1,282,000	6,733,600	5.2524	4.952	4.952	4.999	4.904	4.999	1,359,279	4.9538	0.96%
1994-05-24	0	5.200	5.150	5.200	5.100	5.250	1,239,250	6,429,550	5.1883	4.904	4.857	4.904	4.810	4.952	1,313,952	4.8933	0.00%
1994-05-23	0	5.200	5.150	5.200	5.150	5.400	3,687,300	19,419,865	5.2667	4.904	4.857	4.904	4.857	5.093	3,909,570	4.9673	-0.95%
1994-05-20	0	5.250	5.150	5.200	5.150	5.300	5,616,000	29,371,250	5.2299	4.952	4.857	4.904	4.857	4.999	5,954,531	4.9326	1.94%
1994-05-19	0	5.150	5.150	5.200	5.100	5.300	2,501,000	12,990,000	5.1939	4.857	4.857	4.904	4.810	4.999	2,651,760	4.8986	-2.83%
1994-05-18	0	5.300	5.250	5.350	5.150	5.300	2,146,000	11,191,150	5.2149	4.999	4.952	5.046	4.857	4.999	2,275,360	4.9184	4.95%
1994-05-17	0	5.050	5.050	5.100	5.050	5.200	3,045,724	15,561,959	5.1094	4.763	4.763	4.810	4.763	4.904	3,229,320	4.8190	-1.94%
1994-05-16	0	5.150	5.100	5.200	5.100	5.200	3,181,000	16,331,500	5.1341	4.857	4.810	4.904	4.810	4.904	3,372,750	4.8422	0.98%
1994-05-13	0	5.100	5.050	5.100	4.900	5.200	10,807,635	54,851,980	5.0753	4.810	4.763	4.810	4.621	4.904	11,459,117	4.7868	5.15%
1994-05-12	0	4.850	4.850	4.875	4.700	4.875	6,635,830	32,018,118	4.8250	4.574	4.574	4.598	4.433	4.598	7,035,837	4.5507	2.11%
1994-05-11	0	4.750	4.750	4.775	4.550	4.775	9,291,027	43,246,094	4.6546	4.480	4.480	4.504	4.291	4.504	9,851,088	4.3900	4.97%
1994-05-10	0	4.525	4.500	4.525	4.425	4.525	3,775,000	16,915,800	4.4810	4.268	4.244	4.268	4.173	4.268	4,002,556	4.2262	0.56%
1994-05-09	0	4.500	4.500	4.525	4.400	4.525	5,433,000	24,242,450	4.4621	4.244	4.244	4.268	4.150	4.268	5,760,500	4.2084	0.00%
1994-05-06	0	4.500	4.475	4.500	4.450	4.525	9,405,000	42,293,425	4.4969	4.244	4.221	4.244	4.197	4.268	9,971,932	4.2412	2.86%
1994-05-05	0	4.375	4.375	4.400	4.175	4.400	6,638,000	28,741,700	4.3299	4.126	4.126	4.150	3.938	4.150	7,038,137	4.0837	2.34%
1994-05-04	0	4.275	4.250	4.300	4.275	4.500	4,118,000	18,185,275	4.4160	4.032	4.008	4.056	4.032	4.244	4,366,232	4.1650	-5.00%
1994-05-03	0	4.500	4.500	4.525	4.450	4.500	2,891,790	12,949,542	4.4780	4.244	4.244	4.268	4.197	4.244	3,066,107	4.2234	0.00%
1994-05-02	0	4.500	4.500	4.525	4.475	4.525	1,757,923	7,918,265	4.5043	4.244	4.244	4.268	4.221	4.268	1,863,890	4.2482	-1.10%
1994-04-29	0	4.550	4.525	4.550	4.475	4.550	4,025,000	18,208,875	4.5239	4.291	4.268	4.291	4.221	4.291	4,267,626	4.2667	0.00%
1994-04-28	0	4.550	4.550	4.575	4.475	4.575	3,860,000	17,497,375	4.5330	4.291	4.291	4.315	4.221	4.315	4,092,680	4.2753	-1.62%
1994-04-27	0	4.625	4.600	4.625	4.600	4.675	2,492,830	11,533,089	4.6265	4.362	4.338	4.362	4.338	4.409	2,643,097	4.3635	1.09%
1994-04-26	0	4.575	4.575	4.600	4.525	4.625	4,115,000	18,896,350	4.5921	4.315	4.315	4.338	4.268	4.362	4,363,051	4.3310	-1.61%
1994-04-25	0	4.650	4.650	4.675	4.600	4.675	5,580,683	25,939,626	4.6481	4.386	4.386	4.409	4.338	4.409	5,917,086	4.3839	0.00%
1994-04-22	0	4.650	4.650	4.675	4.575	4.725	4,562,000	21,330,975	4.6758	4.386	4.386	4.409	4.315	4.456	4,836,997	4.4100	2.20%
1994-04-21	0	4.550	4.525	4.550	4.475	4.650	3,003,000	13,668,800	4.5517	4.291	4.268	4.291	4.221	4.386	3,184,020	4.2929	-4.21%
1994-04-20	0	4.750	4.750	4.775	4.700	4.875	3,665,000	17,444,100	4.7596	4.480	4.480	4.504	4.433	4.598	3,885,926	4.4890	-2.56%
1994-04-19	0	4.875	4.875	4.900	4.825	4.950	5,662,000	27,550,450	4.8659	4.598	4.598	4.621	4.551	4.669	6,003,304	4.5892	-2.50%
1994-04-18	0	5.000	5.000	5.050	4.950	5.050	2,203,000	11,013,300	4.9992	4.716	4.716	4.763	4.669	4.763	2,335,796	4.7150	-0.99%
1994-04-15	0	5.050	5.000	5.050	4.975	5.150	6,137,500	31,051,675	5.0593	4.763	4.716	4.763	4.692	4.857	6,507,467	4.7717	-0.98%
1994-04-14	0	5.100	5.050	5.100	5.050	5.250	4,172,000	21,291,050	5.1033	4.810	4.763	4.810	4.763	4.952	4,423,487	4.8132	-0.97%
1994-04-13	0	5.150	5.150	5.200	5.150	5.300	8,655,956	45,032,680	5.2025	4.857	4.857	4.904	4.857	4.999	9,177,735	4.9067	0.00%
1994-04-12	0	5.150	5.100	5.200	5.100	5.450	8,321,830	43,579,475	5.2368	4.857	4.810	4.904	4.810	5.140	8,823,468	4.9390	0.00%
1994-04-11	0	5.150	5.100	5.150	4.925	5.150	2,252,912	11,325,210	5.0269	4.857	4.810	4.857	4.645	4.857	2,388,717	4.7411	4.04%
1994-04-08	0	4.950	4.950	4.975	4.900	4.975	2,857,000	14,103,400	4.9364	4.669	4.669	4.692	4.621	4.692	3,029,219	4.6558	0.51%
1994-04-07	0	4.925	4.925	4.950	4.825	4.975	3,798,049	18,675,585	4.9172	4.645	4.645	4.669	4.551	4.692	4,026,995	4.6376	0.00%
1994-04-06	0	4.925	4.900	4.925	4.900	5.050	4,838,000	24,013,400	4.9635	4.645	4.621	4.645	4.621	4.763	5,129,634	4.6813	1.03%
1994-03-31	0	4.875	4.850	4.875	4.800	4.950	4,765,000	23,168,000	4.8621	4.598	4.574	4.598	4.527	4.669	5,052,233	4.5857	-3.47%
1994-03-30	0	5.050	5.000	5.050	4.975	5.150	2,356,352	11,899,484	5.0500	4.763	4.716	4.763	4.692	4.857	2,498,392	4.7629	-2.88%
1994-03-29	0	5.200	5.150	5.200	4.975	5.200	3,602,000	18,453,575	5.1231	4.904	4.857	4.904	4.692	4.904	3,819,128	4.8319	5.05%
1994-03-28	0	4.950	4.925	4.950	4.800	5.300	11,175,710	55,162,450	4.9359	4.669	4.645	4.669	4.527	4.999	11,849,380	4.6553	-4.81%
1994-03-25	0	5.200	5.150	5.200	5.150	5.400	3,110,000	16,428,800	5.2826	4.904	4.857	4.904	4.857	5.093	3,297,470	4.9822	-2.80%
1994-03-24	0	5.350	5.300	5.350	5.300	5.550	4,017,000	21,808,350	5.4290	5.046	4.999	5.046	4.999	5.234	4,259,144	5.1204	0.94%
1994-03-23	0	5.300	5.350	5.400	5.150	5.500	4,811,281	25,441,449	5.2879	4.999	5.046	5.093	4.857	5.187	5,101,304	4.9872	1.92%
1994-03-22	0	5.200	5.150	5.200	4.875	5.250	4,482,530	22,838,106	5.0949	4.904	4.857	4.904	4.598	4.952	4,752,736	4.8053	6.12%
1994-03-21	0	4.900	-	4.900	4.900	5.300	4,271,000	21,700,750	5.0810	4.621	-	4.621	4.621	4.999	4,528,455	4.7921	-6.67%
1994-03-18	0	5.250	5.200	5.300	5.000	5.600	7,292,226	38,214,150	5.2404	4.952	4.904	4.999	4.716	5.282	7,731,800	4.9425	-7.89%
1994-03-17	0	5.700	5.700	5.750	5.650	5.950	2,129,000	12,288,200	5.7718	5.376	5.376	5.423	5.329	5.612	2,257,336	5.4437	-3.39%
1994-03-16	0	5.900	5.900	5.950	5.850	5.900	2,229,000	13,106,450	5.8800	5.565	5.565	5.612	5.517	5.565	2,363,364	5.5457	1.72%
1994-03-15	0	5.800	5.750	5.850	5.750	6.000	3,674,616	21,725,673	5.9124	5.470	5.423	5.517	5.423	5.659	3,896,121	5.5762	-0.85%
1994-03-14	0	5.850	5.800	5.850	5.600	5.850	6,134,415	35,278,674	5.7509	5.517	5.470	5.517	5.282	5.517	6,504,196	5.4240	-0.85%
1994-03-11	0	5.900	5.900	5.950	5.850	6.050	4,844,000	28,863,750	5.9587	5.565	5.565	5.612	5.517	5.706	5,135,995	5.6199	-2.48%
1994-03-10	0	6.050	6.050	6.100	6.000	6.200	4,787,000	29,299,250	6.1206	5.706	5.706	5.753	5.659	5.848	5,075,559	5.7726	-0.82%
1994-03-09	0	6.100	6.100	6.150	5.900	6.150	4,901,122	29,650,808	6.0498	5.753	5.753	5.800	5.565	5.800	5,196,561	5.7059	3.39%
1994-03-08	0	5.900	5.900	6.000	5.750	6.000	6,270,000	37,236,450	5.9388	5.565	5.565	5.659	5.423	5.659	6,647,954	5.6012	4.42%
1994-03-07	0	5.650	5.600	5.650	5.600	5.850	3,852,538	22,116,394	5.7407	5.329	5.282	5.329	5.282	5.517	4,084,768	5.4144	-0.88%
1994-03-04	0	5.700	5.650	5.700	5.650	5.850	2,603,000	14,961,750	5.7479	5.376	5.329	5.376	5.329	5.517	2,759,908	5.4211	-1.72%
1994-03-03	0	5.800	5.750	5.800	5.600	5.900	5,332,000	30,707,350	5.7591	5.470	5.423	5.470	5.282	5.565	5,653,412	5.4316	0.87%
1994-03-02	0	5.750	5.700	5.750	5.650	6.000	8,947,000	52,164,300	5.8304	5.423	5.376	5.423	5.329	5.659	9,486,324	5.4989	-7.26%
1994-03-01	0	6.200	6.150	6.200	6.000	6.300	5,516,196	33,852,916	6.1370	5.848	5.800	5.848	5.659	5.942	5,848,711	5.7881	5.08%
1994-02-28	0	5.900	5.900	6.000	5.800	6.050	6,870,115	40,921,156	5.9564	5.565	5.565	5.659	5.470	5.706	7,284,244	5.6178	0.85%
1994-02-25	0	5.850	5.800	5.850	5.750	6.100	7,858,700	46,226,725	5.8822	5.517	5.470	5.517	5.423	5.753	8,332,421	5.5478	-7.29%
1994-02-24	0	6.400	6.350	6.400	6.350	6.850	4,256,626	28,303,413	6.6493	5.951	5.905	5.951	5.905	6.370	4,577,587	6.1830	-6.57%
1994-02-23	0	6.850	6.800	6.850	6.700	7.050	5,096,000	35,153,950	6.8983	6.370	6.323	6.370	6.230	6.556	5,480,252	6.4147	3.01%
1994-02-22	0	6.650	6.600	6.700	6.200	6.700	2,709,156	17,696,533	6.5321	6.184	6.137	6.230	5.765	6.230	2,913,434	6.0741	4.72%
1994-02-21	0	6.350	6.350	6.600	6.250	6.600	1,857,099	11,871,361	6.3924	5.905	5.905	6.137	5.812	6.137	1,997,129	5.9442	-5.22%
1994-02-18	0	6.700	6.650	6.700	6.650	6.800	1,551,049	10,385,071	6.6955	6.230	6.184	6.230	6.184	6.323	1,668,002	6.2261	-0.74%
1994-02-17	0	6.750	6.700	6.750	6.550	6.750	3,604,000	23,988,050	6.6560	6.277	6.230	6.277	6.091	6.277	3,875,751	6.1893	2.27%
1994-02-16	0	6.600	6.600	6.650	6.600	7.100	2,735,027	18,772,221	6.8636	6.137	6.137	6.184	6.137	6.602	2,941,255	6.3824	-5.04%
1994-02-15	0	6.950	6.950	7.000	6.850	7.000	5,163,000	35,854,100	6.9444	6.463	6.463	6.509	6.370	6.509	5,552,304	6.4575	0.00%
1994-02-14	0	6.950	6.900	6.950	6.700	6.950	5,652,415	38,677,739	6.8427	6.463	6.416	6.463	6.230	6.463	6,078,622	6.3629	-2.11%
1994-02-09	0	7.100	7.100	7.150	6.900	7.150	3,327,420	23,529,253	7.0713	6.602	6.602	6.649	6.416	6.649	3,578,316	6.5755	3.65%
1994-02-08	0	6.850	6.800	6.850	6.650	7.100	5,877,110	40,415,532	6.8768	6.370	6.323	6.370	6.184	6.602	6,320,260	6.3946	-1.44%
1994-02-07	0	6.950	6.900	7.000	6.800	7.300	5,087,758	36,054,316	7.0865	6.463	6.416	6.509	6.323	6.788	5,471,389	6.5896	-6.71%
1994-02-04	0	7.450	7.450	7.500	7.250	7.500	7,882,805	58,230,546	7.3870	6.928	6.928	6.974	6.742	6.974	8,477,190	6.8691	2.05%
1994-02-03	0	7.300	7.250	7.300	7.250	7.350	5,315,834	38,719,566	7.2838	6.788	6.742	6.788	6.742	6.835	5,716,662	6.7731	0.69%
1994-02-02	0	7.250	7.200	7.250	7.200	7.350	4,770,000	34,780,700	7.2916	6.742	6.695	6.742	6.695	6.835	5,129,671	6.7803	-1.36%
1994-02-01	0	7.350	7.300	7.400	7.050	7.400	4,067,000	29,305,200	7.2056	6.835	6.788	6.881	6.556	6.881	4,373,663	6.7004	4.26%
1994-01-31	0	7.050	7.000	7.050	6.950	7.150	3,883,428	27,406,413	7.0573	6.556	6.509	6.556	6.463	6.649	4,176,249	6.5624	0.71%
1994-01-28	0	7.000	6.950	7.000	6.900	7.250	8,314,390	58,936,591	7.0885	6.509	6.463	6.509	6.416	6.742	8,941,317	6.5915	0.00%
1994-01-27	0	7.000	6.950	7.000	6.900	7.150	4,237,000	29,980,350	7.0758	6.509	6.463	6.509	6.416	6.649	4,556,481	6.5797	-0.71%
1994-01-26	0	7.050	7.050	7.100	6.900	7.250	5,828,119	41,144,552	7.0597	6.556	6.556	6.602	6.416	6.742	6,267,575	6.5647	-4.08%
1994-01-25	0	7.350	7.350	7.400	7.250	7.500	6,816,012	50,201,043	7.3652	6.835	6.835	6.881	6.742	6.974	7,329,957	6.8487	0.00%
1994-01-24	0	7.350	7.350	7.400	6.950	7.500	11,578,009	84,691,881	7.3149	6.835	6.835	6.881	6.463	6.974	12,451,022	6.8020	7.30%
1994-01-21	0	6.850	6.800	6.850	6.700	6.900	4,238,284	28,784,717	6.7916	6.370	6.323	6.370	6.230	6.416	4,557,862	6.3154	0.74%
1994-01-20	0	6.800	6.750	6.800	6.750	7.000	9,758,903	67,445,436	6.9112	6.323	6.277	6.323	6.277	6.509	10,494,750	6.4266	0.74%
1994-01-19	0	6.750	6.700	6.750	6.650	6.750	3,326,268	22,361,774	6.7228	6.277	6.230	6.277	6.184	6.277	3,577,077	6.2514	0.75%
1994-01-18	0	6.700	6.650	6.700	6.650	6.800	5,074,730	34,067,282	6.7131	6.230	6.184	6.230	6.184	6.323	5,457,378	6.2424	3.08%
1994-01-17	0	6.500	6.500	6.600	6.450	6.600	12,390,000	80,607,850	6.5059	6.044	6.044	6.137	5.998	6.137	13,324,239	6.0497	0.78%
1994-01-14	0	6.450	6.450	6.500	6.350	6.550	9,192,519	59,307,544	6.4517	5.998	5.998	6.044	5.905	6.091	9,885,659	5.9994	4.88%
1994-01-13	0	6.150	6.150	6.200	6.000	6.600	9,160,000	57,829,800	6.3133	5.719	5.719	5.765	5.579	6.137	9,850,688	5.8706	-6.11%
1994-01-12	0	6.550	6.500	6.650	6.500	6.800	10,736,164	70,950,415	6.6085	6.091	6.044	6.184	6.044	6.323	11,545,699	6.1452	-2.24%
1994-01-11	0	6.700	6.650	6.700	6.550	7.200	16,989,647	113,620,023	6.6876	6.230	6.184	6.230	6.091	6.695	18,270,712	6.2187	-4.29%
1994-01-10	0	7.000	7.000	7.050	6.450	7.050	11,606,062	78,857,213	6.7945	6.509	6.509	6.556	5.998	6.556	12,481,190	6.3181	11.11%
1994-01-07	0	6.300	6.300	6.400	5.700	6.600	16,013,000	98,343,750	6.1415	5.858	5.858	5.951	5.300	6.137	17,220,423	5.7109	-6.67%
1994-01-06	0	6.750	6.700	6.800	6.550	7.450	7,053,163	48,307,244	6.8490	6.277	6.230	6.323	6.091	6.928	7,584,990	6.3688	-8.78%
1994-01-05	0	7.400	7.300	7.450	7.300	7.750	7,076,191	53,306,989	7.5333	6.881	6.788	6.928	6.788	7.207	7,609,755	7.0051	-3.90%
1994-01-04	0	7.700	7.650	7.700	7.600	8.050	10,285,200	81,133,037	7.8883	7.160	7.114	7.160	7.067	7.486	11,060,732	7.3352	1.99%
1994-01-03	0	7.550	7.550	-	7.050	7.750	9,181,867	66,224,317	7.2125	7.021	7.021	-	6.556	7.207	9,874,204	6.7068

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.