Prices and Webb-site Total Returns

Power Assets Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00006	1976-08-16			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
2025-12-23	0	54.80	54.70	54.80	54.30	54.80	3,490,670	190,869,075	54.680	54.80	54.70	54.80	54.30	54.80	3,490,670	54.680	0.55%
2025-12-22	0	54.50	54.45	54.50	53.90	54.50	4,765,230	258,927,632	54.337	54.50	54.45	54.50	53.90	54.50	4,765,230	54.337	0.74%
2025-12-19	0	54.10	54.10	54.15	53.40	54.25	8,102,742	438,109,943	54.069	54.10	54.10	54.15	53.40	54.25	8,102,742	54.069	1.03%
2025-12-18	0	53.55	53.50	53.55	52.75	53.70	3,673,149	196,408,544	53.471	53.55	53.50	53.55	52.75	53.70	3,673,149	53.471	0.56%
2025-12-17	0	53.25	53.25	53.30	51.75	53.60	5,733,311	304,273,381	53.071	53.25	53.25	53.30	51.75	53.60	5,733,311	53.071	2.40%
2025-12-16	0	52.00	51.95	52.00	51.85	53.55	2,585,195	134,819,830	52.151	52.00	51.95	52.00	51.85	53.55	2,585,195	52.151	-2.71%
2025-12-15	0	53.45	53.40	53.45	52.85	53.75	4,386,757	234,530,433	53.463	53.45	53.40	53.45	52.85	53.75	4,386,757	53.463	0.47%
2025-12-12	0	53.20	53.15	53.20	52.00	53.20	11,884,366	628,618,170	52.895	53.20	53.15	53.20	52.00	53.20	11,884,366	52.895	2.31%
2025-12-11	0	52.00	51.85	52.00	51.50	52.10	3,924,547	203,607,764	51.881	52.00	51.85	52.00	51.50	52.10	3,924,547	51.881	0.78%
2025-12-10	0	51.60	51.35	51.60	50.60	51.60	4,876,172	249,843,043	51.238	51.60	51.35	51.60	50.60	51.60	4,876,172	51.238	1.57%
2025-12-09	0	50.80	50.75	50.80	50.35	51.25	6,926,683	350,895,294	50.658	50.80	50.75	50.80	50.35	51.25	6,926,683	50.658	-0.68%
2025-12-08	0	51.15	51.10	51.15	51.15	52.05	2,332,083	120,020,236	51.465	51.15	51.10	51.15	51.15	52.05	2,332,083	51.465	-1.63%
2025-12-05	0	52.00	51.95	52.00	51.90	52.65	2,453,628	127,783,745	52.080	52.00	51.95	52.00	51.90	52.65	2,453,628	52.080	-1.42%
2025-12-04	0	52.75	52.70	52.75	52.20	52.85	2,932,756	154,322,204	52.620	52.75	52.70	52.75	52.20	52.85	2,932,756	52.620	0.67%
2025-12-03	0	52.40	52.35	52.40	51.90	52.45	2,024,543	105,747,229	52.233	52.40	52.35	52.40	51.90	52.45	2,024,543	52.233	-0.10%
2025-12-02	0	52.45	52.45	52.50	52.20	52.65	2,664,101	139,669,849	52.427	52.45	52.45	52.50	52.20	52.65	2,664,101	52.427	0.00%
2025-12-01	0	52.45	52.40	52.45	52.05	52.50	3,303,034	172,909,708	52.349	52.45	52.40	52.45	52.05	52.50	3,303,034	52.349	0.77%
2025-11-28	0	52.05	52.00	52.05	51.70	52.05	1,932,146	100,404,017	51.965	52.05	52.00	52.05	51.70	52.05	1,932,146	51.965	-0.19%
2025-11-27	0	52.15	52.10	52.15	51.70	52.15	1,947,114	101,303,902	52.028	52.15	52.10	52.15	51.70	52.15	1,947,114	52.028	0.77%
2025-11-26	0	51.75	51.70	51.75	51.65	52.15	1,266,369	65,703,678	51.884	51.75	51.70	51.75	51.65	52.15	1,266,369	51.884	-0.10%
2025-11-25	0	51.80	51.75	51.80	51.65	52.25	1,828,251	94,741,534	51.821	51.80	51.75	51.80	51.65	52.25	1,828,251	51.821	-0.77%
2025-11-24	0	52.20	52.15	52.25	51.15	52.20	8,009,526	416,625,291	52.016	52.20	52.15	52.25	51.15	52.20	8,009,526	52.016	1.75%
2025-11-21	0	51.30	51.25	51.30	51.15	51.60	3,087,417	158,540,131	51.350	51.30	51.25	51.30	51.15	51.60	3,087,417	51.350	-0.58%
2025-11-20	0	51.60	51.55	51.60	51.25	51.70	1,986,866	102,347,395	51.512	51.60	51.55	51.60	51.25	51.70	1,986,866	51.512	0.39%
2025-11-19	0	51.40	51.35	51.40	51.30	51.55	1,529,335	78,631,322	51.415	51.40	51.35	51.40	51.30	51.55	1,529,335	51.415	0.10%
2025-11-18	0	51.35	51.30	51.35	51.25	51.65	2,038,160	104,703,572	51.372	51.35	51.30	51.35	51.25	51.65	2,038,160	51.372	-0.48%
2025-11-17	0	51.60	51.55	51.60	51.30	51.80	2,529,964	130,530,818	51.594	51.60	51.55	51.60	51.30	51.80	2,529,964	51.594	-0.29%
2025-11-14	0	51.75	51.70	51.75	51.25	51.75	1,908,513	98,523,300	51.623	51.75	51.70	51.75	51.25	51.75	1,908,513	51.623	-0.10%
2025-11-13	0	51.80	51.80	51.85	51.45	51.80	2,371,606	122,629,564	51.707	51.80	51.80	51.85	51.45	51.80	2,371,606	51.707	0.29%
2025-11-12	0	51.65	51.60	51.65	51.00	51.65	3,665,479	188,691,946	51.478	51.65	51.60	51.65	51.00	51.65	3,665,479	51.478	0.98%
2025-11-11	0	51.15	51.15	51.20	50.85	51.30	1,870,365	95,581,776	51.103	51.15	51.15	51.20	50.85	51.30	1,870,365	51.103	0.20%
2025-11-10	0	51.05	51.00	51.05	50.70	51.05	2,173,246	110,661,313	50.920	51.05	51.00	51.05	50.70	51.05	2,173,246	50.920	0.20%
2025-11-07	0	50.95	50.90	50.95	50.65	51.00	2,967,516	150,894,481	50.849	50.95	50.90	50.95	50.65	51.00	2,967,516	50.849	0.59%
2025-11-06	0	50.65	50.60	50.65	50.05	50.70	3,169,248	160,107,042	50.519	50.65	50.60	50.65	50.05	50.70	3,169,248	50.519	1.10%
2025-11-05	0	50.10	50.10	50.15	49.88	50.25	3,044,993	152,393,158	50.047	50.10	50.10	50.15	49.88	50.25	3,044,993	50.047	0.10%
2025-11-04	0	50.05	50.00	50.05	49.90	50.20	1,619,548	81,021,470	50.027	50.05	50.00	50.05	49.90	50.20	1,619,548	50.027	0.30%
2025-11-03	0	49.90	49.88	49.90	49.22	50.05	2,206,337	109,557,277	49.656	49.90	49.88	49.90	49.22	50.05	2,206,337	49.656	1.09%
2025-10-31	0	49.36	49.36	49.40	49.36	49.80	3,830,304	189,612,536	49.503	49.36	49.36	49.40	49.36	49.80	3,830,304	49.503	-0.84%
2025-10-30	0	49.78	49.76	49.78	49.62	50.55	3,021,861	150,693,273	49.868	49.78	49.76	49.78	49.62	50.55	3,021,861	49.868	-0.84%
2025-10-28	0	50.20	50.20	50.25	49.84	50.30	3,437,404	172,359,211	50.142	50.20	50.20	50.25	49.84	50.30	3,437,404	50.142	0.72%
2025-10-27	0	49.84	49.82	49.84	49.80	50.25	2,307,721	115,142,890	49.895	49.84	49.82	49.84	49.80	50.25	2,307,721	49.895	-0.42%
2025-10-24	0	50.05	50.00	50.05	49.78	50.20	2,341,061	116,998,962	49.977	50.05	50.00	50.05	49.78	50.20	2,341,061	49.977	0.30%
2025-10-23	0	49.90	49.88	49.90	49.10	50.20	3,598,956	179,573,567	49.896	49.90	49.88	49.90	49.10	50.20	3,598,956	49.896	-0.20%
2025-10-22	0	50.00	50.00	50.05	49.98	50.70	3,943,619	197,882,961	50.178	50.00	50.00	50.05	49.98	50.70	3,943,619	50.178	-1.09%
2025-10-21	0	50.55	50.50	50.55	50.15	50.60	3,547,678	178,807,944	50.401	50.55	50.50	50.55	50.15	50.60	3,547,678	50.401	0.30%
2025-10-20	0	50.40	50.35	50.40	50.05	50.50	2,734,842	137,430,794	50.252	50.40	50.35	50.40	50.05	50.50	2,734,842	50.252	0.40%
2025-10-17	0	50.20	50.15	50.20	50.15	50.45	3,517,944	176,893,446	50.283	50.20	50.15	50.20	50.15	50.45	3,517,944	50.283	-0.50%
2025-10-16	0	50.45	50.40	50.45	50.05	50.60	2,532,178	127,424,839	50.322	50.45	50.40	50.45	50.05	50.60	2,532,178	50.322	0.30%
2025-10-15	0	50.30	50.20	50.30	49.48	50.30	5,335,203	267,376,221	50.115	50.30	50.20	50.30	49.48	50.30	5,335,203	50.115	1.78%
2025-10-14	0	49.42	49.40	49.44	49.00	49.84	4,265,641	210,983,148	49.461	49.42	49.40	49.44	49.00	49.84	4,265,641	49.461	0.61%
2025-10-13	0	49.12	49.10	49.12	48.62	49.14	3,607,996	176,731,440	48.983	49.12	49.10	49.12	48.62	49.14	3,607,996	48.983	-0.12%
2025-10-10	0	49.18	49.16	49.18	48.82	49.32	5,440,585	267,156,760	49.104	49.18	49.16	49.18	48.82	49.32	5,440,585	49.104	0.08%
2025-10-09	0	49.14	49.14	49.16	48.94	49.70	4,508,191	222,040,557	49.253	49.14	49.14	49.16	48.94	49.70	4,508,191	49.253	-0.53%
2025-10-08	0	49.40	49.34	49.40	49.12	49.70	2,068,774	101,989,994	49.300	49.40	49.34	49.40	49.12	49.70	2,068,774	49.300	-0.04%
2025-10-06	0	49.42	49.38	49.42	49.30	49.78	1,592,146	78,758,667	49.467	49.42	49.38	49.42	49.30	49.78	1,592,146	49.467	-0.60%
2025-10-03	0	49.72	49.70	49.72	49.54	49.86	1,521,641	75,584,973	49.673	49.72	49.70	49.72	49.54	49.86	1,521,641	49.673	0.04%
2025-10-02	0	49.70	49.68	49.70	49.28	49.82	4,000,015	198,315,643	49.579	49.70	49.68	49.70	49.28	49.82	4,000,015	49.579	0.85%
2025-09-30	0	49.28	49.28	49.30	49.12	49.90	5,420,270	267,424,710	49.338	49.28	49.28	49.30	49.12	49.90	5,420,270	49.338	-0.65%
2025-09-29	0	49.60	49.56	49.60	49.36	49.94	4,531,108	224,529,801	49.553	49.60	49.56	49.60	49.36	49.94	4,531,108	49.553	-0.12%
2025-09-26	0	49.66	49.66	49.70	49.54	50.05	3,864,277	192,248,940	49.750	49.66	49.66	49.70	49.54	50.05	3,864,277	49.750	-0.48%
2025-09-25	0	49.90	49.90	49.92	49.82	50.60	4,398,079	220,304,157	50.091	49.90	49.90	49.92	49.82	50.60	4,398,079	50.091	-1.19%
2025-09-24	0	50.50	50.50	50.55	50.35	50.90	3,370,100	170,269,928	50.524	50.50	50.50	50.55	50.35	50.90	3,370,100	50.524	-0.10%
2025-09-23	0	50.55	50.55	50.60	50.45	50.85	2,057,980	104,143,426	50.605	50.55	50.55	50.60	50.45	50.85	2,057,980	50.605	0.20%
2025-09-22	0	50.45	50.45	50.50	50.40	51.20	2,355,737	119,082,951	50.550	50.45	50.45	50.50	50.40	51.20	2,355,737	50.550	-0.59%
2025-09-19	0	50.75	50.70	50.75	50.65	51.50	4,382,025	222,995,299	50.889	50.75	50.70	50.75	50.65	51.50	4,382,025	50.889	-1.36%
2025-09-18	0	51.45	51.35	51.45	51.25	51.65	1,826,367	93,914,603	51.422	51.45	51.35	51.45	51.25	51.65	1,826,367	51.422	0.00%
2025-09-17	0	51.45	51.45	51.50	51.25	51.80	2,307,377	118,595,131	51.398	51.45	51.45	51.50	51.25	51.80	2,307,377	51.398	-0.68%
2025-09-16	0	51.80	51.65	51.80	51.25	51.80	3,405,035	175,994,595	51.687	51.80	51.65	51.80	51.25	51.80	3,405,035	51.687	0.68%
2025-09-15	0	51.45	51.40	51.45	51.00	51.60	2,261,090	116,171,439	51.379	51.45	51.40	51.45	51.00	51.60	2,261,090	51.379	0.59%
2025-09-12	0	51.15	51.10	51.15	50.85	51.25	2,282,938	116,617,714	51.082	51.15	51.10	51.15	50.85	51.25	2,282,938	51.082	0.69%
2025-09-11	0	50.80	50.80	50.85	50.50	51.00	1,940,312	98,543,460	50.787	50.80	50.80	50.85	50.50	51.00	1,940,312	50.787	0.30%
2025-09-10	0	50.65	50.65	50.70	50.20	50.90	3,683,863	186,088,469	50.514	50.65	50.65	50.70	50.20	50.90	3,683,863	50.514	0.16%
2025-09-09	0	51.35	51.30	51.35	51.10	51.45	3,961,434	203,320,547	51.325	50.57	50.52	50.57	50.32	50.67	4,022,536	50.545	0.29%
2025-09-08	0	51.20	51.20	51.25	50.90	51.30	3,119,234	159,608,903	51.169	50.42	50.42	50.47	50.13	50.52	3,167,346	50.392	-0.19%
2025-09-05	0	51.30	51.30	51.35	50.90	51.45	5,591,464	286,486,016	51.236	50.52	50.52	50.57	50.13	50.67	5,677,708	50.458	0.98%
2025-09-04	0	50.80	50.80	50.85	50.55	50.85	3,268,828	165,857,149	50.739	50.03	50.03	50.08	49.78	50.08	3,319,247	49.968	0.30%
2025-09-03	0	50.65	50.65	50.70	50.55	50.90	5,670,865	287,301,403	50.663	49.88	49.88	49.93	49.78	50.13	5,758,333	49.893	-0.39%
2025-09-02	0	50.85	50.80	50.85	50.65	50.90	2,020,998	102,644,914	50.789	50.08	50.03	50.08	49.88	50.13	2,052,170	50.018	0.00%
2025-09-01	0	50.85	50.80	50.85	50.65	50.95	1,877,011	95,325,823	50.786	50.08	50.03	50.08	49.88	50.18	1,905,962	50.015	0.20%
2025-08-29	0	50.75	50.75	50.80	50.60	51.05	2,829,163	143,645,541	50.773	49.98	49.98	50.03	49.83	50.27	2,872,800	50.002	0.50%
2025-08-28	0	50.50	50.50	50.55	50.25	50.65	2,205,979	111,333,939	50.469	49.73	49.73	49.78	49.49	49.88	2,240,004	49.703	0.50%
2025-08-27	0	50.25	50.20	50.25	50.15	50.50	6,642,425	334,953,144	50.426	49.49	49.44	49.49	49.39	49.73	6,744,879	49.660	-0.50%
2025-08-26	0	50.50	50.45	50.50	50.20	50.60	12,718,251	641,946,728	50.474	49.73	49.68	49.73	49.44	49.83	12,914,419	49.708	-0.20%
2025-08-25	0	50.60	50.60	50.65	50.45	50.85	3,147,935	159,457,842	50.655	49.83	49.83	49.88	49.68	50.08	3,196,489	49.885	0.40%
2025-08-22	0	50.40	50.40	50.45	50.30	50.65	4,627,768	233,493,706	50.455	49.63	49.63	49.68	49.54	49.88	4,699,147	49.689	0.00%
2025-08-21	0	50.40	50.40	50.45	50.35	50.70	3,236,055	163,263,869	50.452	49.63	49.63	49.68	49.59	49.93	3,285,968	49.685	0.10%
2025-08-20	0	50.35	50.35	50.40	50.15	50.55	4,231,875	213,109,340	50.358	49.59	49.59	49.63	49.39	49.78	4,297,148	49.593	-0.10%
2025-08-19	0	50.40	50.40	50.45	50.35	51.05	4,601,442	232,198,585	50.462	49.63	49.63	49.68	49.59	50.27	4,672,415	49.696	-0.79%
2025-08-18	0	50.80	50.80	50.85	50.80	51.10	3,975,979	202,246,011	50.867	50.03	50.03	50.08	50.03	50.32	4,037,305	50.094	0.10%
2025-08-15	0	50.75	50.75	50.90	50.75	51.70	9,990,485	509,216,496	50.970	49.98	49.98	50.13	49.98	50.91	10,144,580	50.196	-1.36%
2025-08-14	0	51.45	51.40	51.45	51.40	53.15	8,817,772	455,407,548	51.647	50.67	50.62	50.67	50.62	52.34	8,953,779	50.862	-2.74%
2025-08-13	0	52.90	52.90	52.95	52.55	53.20	3,586,183	189,431,782	52.823	52.10	52.10	52.15	51.75	52.39	3,641,497	52.020	0.09%
2025-08-12	0	52.85	52.85	52.90	52.60	53.30	1,715,600	90,554,643	52.783	52.05	52.05	52.10	51.80	52.49	1,742,062	51.981	-0.66%
2025-08-11	0	53.20	53.15	53.20	52.85	53.40	1,998,634	106,222,551	53.148	52.39	52.34	52.39	52.05	52.59	2,029,461	52.340	0.28%
2025-08-08	0	53.05	52.90	53.05	52.50	53.15	2,896,235	153,372,894	52.956	52.24	52.10	52.24	51.70	52.34	2,940,907	52.152	0.57%
2025-08-07	0	52.75	52.70	52.75	51.75	52.75	3,145,511	165,100,040	52.488	51.95	51.90	51.95	50.96	51.95	3,194,028	51.690	1.93%
2025-08-06	0	51.75	51.75	51.80	51.70	52.20	2,290,227	118,655,461	51.809	50.96	50.96	51.01	50.91	51.41	2,325,552	51.022	-0.96%
2025-08-05	0	52.25	52.15	52.25	51.95	52.35	2,337,736	122,000,126	52.187	51.46	51.36	51.46	51.16	51.55	2,373,794	51.395	0.10%
2025-08-04	0	52.20	52.20	52.25	51.10	52.65	3,936,401	205,545,069	52.216	51.41	51.41	51.46	50.32	51.85	3,997,117	51.423	2.35%
2025-08-01	0	51.00	50.95	51.00	50.90	51.85	2,163,974	110,949,489	51.271	50.23	50.18	50.23	50.13	51.06	2,197,351	50.492	-1.35%
2025-07-31	0	51.70	51.70	51.75	51.60	52.05	2,962,330	153,302,148	51.751	50.91	50.91	50.96	50.82	51.26	3,008,021	50.964	-0.58%
2025-07-30	0	52.00	52.00	52.05	51.80	52.25	2,059,297	107,133,499	52.024	51.21	51.21	51.26	51.01	51.46	2,091,060	51.234	-0.38%
2025-07-29	0	52.20	52.10	52.20	51.65	52.20	3,638,394	189,143,478	51.985	51.41	51.31	51.41	50.87	51.41	3,694,513	51.196	0.68%
2025-07-28	0	51.85	51.85	51.90	51.20	52.00	4,003,095	206,987,614	51.707	51.06	51.06	51.11	50.42	51.21	4,064,839	50.921	1.77%
2025-07-25	0	50.95	50.95	51.00	50.85	51.35	1,968,797	100,548,957	51.071	50.18	50.18	50.23	50.08	50.57	1,999,164	50.296	-0.20%
2025-07-24	0	51.05	51.00	51.05	50.90	51.50	4,135,932	211,567,546	51.154	50.27	50.23	50.27	50.13	50.72	4,199,725	50.377	-0.87%
2025-07-23	0	51.50	51.50	51.55	51.15	51.50	4,586,046	235,508,886	51.353	50.72	50.72	50.77	50.37	50.72	4,656,782	50.573	0.59%
2025-07-22	0	51.20	51.15	51.20	50.70	51.25	4,405,923	224,985,406	51.064	50.42	50.37	50.42	49.93	50.47	4,473,881	50.289	0.79%
2025-07-21	0	50.80	50.75	50.80	50.15	50.80	3,292,665	166,081,728	50.440	50.03	49.98	50.03	49.39	50.03	3,343,452	49.674	1.30%
2025-07-18	0	50.15	50.10	50.15	50.00	50.60	3,978,292	199,528,393	50.154	49.39	49.34	49.39	49.24	49.83	4,039,654	49.392	-0.30%
2025-07-17	0	50.30	50.30	50.35	50.20	50.65	4,444,184	223,826,402	50.364	49.54	49.54	49.59	49.44	49.88	4,512,732	49.599	0.00%
2025-07-16	0	50.30	50.25	50.30	50.15	50.80	3,822,689	192,681,851	50.405	49.54	49.49	49.54	49.39	50.03	3,881,651	49.639	-0.10%
2025-07-15	0	50.35	50.30	50.35	50.05	50.55	3,663,374	183,987,802	50.224	49.59	49.54	49.59	49.29	49.78	3,719,878	49.461	0.40%
2025-07-14	0	50.15	50.15	50.20	49.85	50.25	2,044,267	102,340,656	50.062	49.39	49.39	49.44	49.09	49.49	2,075,798	49.302	0.50%
2025-07-11	0	49.90	49.90	49.95	49.90	50.40	4,901,305	245,500,942	50.089	49.14	49.14	49.19	49.14	49.63	4,976,904	49.328	-0.20%
2025-07-10	0	50.00	50.00	50.05	50.00	50.50	2,610,355	130,829,202	50.119	49.24	49.24	49.29	49.24	49.73	2,650,618	49.358	-0.20%
2025-07-09	0	50.10	50.10	50.15	50.00	50.70	3,075,427	154,237,203	50.151	49.34	49.34	49.39	49.24	49.93	3,122,863	49.390	-0.60%
2025-07-08	0	50.40	50.40	50.45	50.40	51.30	3,118,193	157,756,373	50.592	49.63	49.63	49.68	49.63	50.52	3,166,289	49.824	-0.98%
2025-07-07	0	50.90	50.90	50.95	50.80	51.55	1,949,714	99,446,762	51.006	50.13	50.13	50.18	50.03	50.77	1,979,787	50.231	-1.07%
2025-07-04	0	51.45	51.45	51.50	50.85	51.50	1,309,950	67,218,546	51.314	50.67	50.67	50.72	50.08	50.72	1,330,155	50.534	0.39%
2025-07-03	0	51.25	51.20	51.25	50.80	51.30	2,055,248	105,097,990	51.136	50.47	50.42	50.47	50.03	50.52	2,086,948	50.360	0.99%
2025-07-02	0	50.75	50.75	50.80	50.55	51.05	2,438,211	123,866,388	50.802	49.98	49.98	50.03	49.78	50.27	2,475,818	50.030	0.59%
2025-06-30	0	50.45	50.40	50.45	50.25	51.00	3,279,819	165,422,940	50.437	49.68	49.63	49.68	49.49	50.23	3,330,407	49.670	-0.49%
2025-06-27	0	50.70	50.65	50.70	50.50	51.40	3,324,236	168,604,030	50.720	49.93	49.88	49.93	49.73	50.62	3,375,510	49.949	-0.69%
2025-06-26	0	51.05	51.05	51.10	51.05	52.05	2,610,142	133,854,118	51.282	50.27	50.27	50.32	50.27	51.26	2,650,401	50.503	-1.54%
2025-06-25	0	51.85	51.80	51.85	51.50	52.10	2,659,424	137,933,501	51.866	51.06	51.01	51.06	50.72	51.31	2,700,443	51.078	0.68%
2025-06-24	0	51.50	51.40	51.50	51.00	51.55	2,203,348	113,314,071	51.428	50.72	50.62	50.72	50.23	50.77	2,237,333	50.647	1.38%
2025-06-23	0	50.80	50.75	50.80	50.65	51.15	2,246,450	114,246,179	50.856	50.03	49.98	50.03	49.88	50.37	2,281,100	50.084	0.10%
2025-06-20	0	50.75	50.75	50.80	50.50	51.20	3,058,269	155,302,566	50.781	49.98	49.98	50.03	49.73	50.42	3,105,440	50.010	0.10%
2025-06-19	0	50.70	50.65	50.70	50.65	51.25	1,180,600	59,995,160	50.818	49.93	49.88	49.93	49.88	50.47	1,198,810	50.046	-0.69%
2025-06-18	0	51.05	51.05	51.10	51.05	51.90	1,572,963	80,569,185	51.221	50.27	50.27	50.32	50.27	51.11	1,597,225	50.443	-1.73%
2025-06-17	0	51.95	51.90	51.95	51.60	52.10	2,242,261	116,364,893	51.896	51.16	51.11	51.16	50.82	51.31	2,276,846	51.108	0.29%
2025-06-16	0	51.80	51.75	51.80	51.40	52.05	2,660,386	137,881,599	51.828	51.01	50.96	51.01	50.62	51.26	2,701,420	51.040	0.78%
2025-06-13	0	51.40	51.40	51.45	51.05	51.70	2,685,159	138,162,603	51.454	50.62	50.62	50.67	50.27	50.91	2,726,575	50.673	0.69%
2025-06-12	0	51.05	51.05	51.10	50.70	51.40	2,372,199	121,380,601	51.168	50.27	50.27	50.32	49.93	50.62	2,408,788	50.391	0.69%
2025-06-11	0	50.70	50.70	50.75	50.70	51.20	2,303,420	117,173,719	50.869	49.93	49.93	49.98	49.93	50.42	2,338,948	50.097	-0.69%
2025-06-10	0	51.05	51.00	51.05	50.85	51.35	1,998,821	101,932,470	50.996	50.27	50.23	50.27	50.08	50.57	2,029,651	50.222	-0.39%
2025-06-09	0	51.25	51.25	51.30	51.10	51.50	2,488,662	127,357,462	51.175	50.47	50.47	50.52	50.32	50.72	2,527,048	50.398	0.89%
2025-06-06	0	50.80	50.80	51.25	50.80	52.20	5,818,703	296,950,383	51.034	50.03	50.03	50.47	50.03	51.41	5,908,452	50.259	-2.78%
2025-06-05	0	52.25	52.20	52.25	51.20	52.35	6,499,751	337,726,879	51.960	51.46	51.41	51.46	50.42	51.55	6,600,004	51.171	1.95%
2025-06-04	0	51.25	51.20	51.25	50.90	51.85	5,558,764	285,763,318	51.408	50.47	50.42	50.47	50.13	51.06	5,644,503	50.627	0.10%
2025-06-03	0	51.20	51.15	51.20	50.05	51.20	4,719,401	240,554,363	50.971	50.42	50.37	50.42	49.29	50.42	4,792,194	50.197	2.30%
2025-06-02	0	50.05	50.00	50.05	49.45	50.10	5,731,633	285,117,375	49.745	49.29	49.24	49.29	48.70	49.34	5,820,039	48.989	0.81%
2025-05-30	0	49.65	49.65	49.80	48.85	50.00	8,905,339	442,004,625	49.634	48.90	48.90	49.04	48.11	49.24	9,042,696	48.880	1.43%
2025-05-29	0	48.95	48.90	48.95	48.60	49.10	2,507,956	122,463,995	48.830	48.21	48.16	48.21	47.86	48.35	2,546,639	48.088	-0.20%
2025-05-28	0	49.05	49.05	49.10	48.85	49.40	2,642,719	129,433,163	48.977	48.30	48.30	48.35	48.11	48.65	2,683,481	48.233	-0.20%
2025-05-27	0	49.15	49.15	49.20	49.15	49.95	3,564,060	175,905,948	49.355	48.40	48.40	48.45	48.40	49.19	3,619,033	48.606	-1.60%
2025-05-26	0	49.95	49.90	49.95	49.65	50.25	2,609,042	130,233,724	49.916	49.19	49.14	49.19	48.90	49.49	2,649,284	49.158	-0.02%
2025-05-23	0	52.00	51.95	52.00	51.70	52.10	2,909,660	151,029,404	51.906	49.20	49.15	49.20	48.92	49.30	3,075,181	49.112	0.19%
2025-05-22	0	51.90	51.85	51.90	51.40	52.05	3,976,378	205,653,939	51.719	49.11	49.06	49.11	48.63	49.25	4,202,581	48.935	0.00%
2025-05-21	0	51.90	51.85	51.90	51.80	52.80	5,038,125	262,645,883	52.132	49.11	49.06	49.11	49.01	49.96	5,324,727	49.326	-1.52%
2025-05-20	0	52.70	52.65	52.70	52.15	52.80	2,664,825	140,067,055	52.561	49.86	49.82	49.86	49.34	49.96	2,816,418	49.732	1.35%
2025-05-19	0	52.00	51.95	52.00	51.80	52.25	1,628,156	84,754,375	52.055	49.20	49.15	49.20	49.01	49.44	1,720,776	49.254	0.10%
2025-05-16	0	51.95	51.90	51.95	51.35	52.00	3,354,678	173,316,367	51.664	49.15	49.11	49.15	48.59	49.20	3,545,514	48.883	0.19%
2025-05-15	0	51.85	51.85	51.90	51.55	52.30	3,486,745	180,588,656	51.793	49.06	49.06	49.11	48.78	49.48	3,685,094	49.005	-0.67%
2025-05-14	0	52.20	52.20	52.25	51.85	52.60	2,096,175	109,228,456	52.108	49.39	49.39	49.44	49.06	49.77	2,215,419	49.304	0.10%
2025-05-13	0	52.15	52.10	52.15	51.95	52.70	4,628,674	242,191,720	52.324	49.34	49.30	49.34	49.15	49.86	4,891,984	49.508	-1.32%
2025-05-12	0	52.85	52.80	52.85	52.10	53.20	5,282,545	278,517,800	52.724	50.01	49.96	50.01	49.30	50.34	5,583,051	49.886	1.15%
2025-05-09	0	52.25	52.20	52.25	51.65	52.75	2,757,206	143,615,830	52.087	49.44	49.39	49.44	48.87	49.91	2,914,054	49.284	-0.57%
2025-05-08	0	52.55	52.55	52.60	52.10	52.80	3,316,004	174,264,646	52.553	49.72	49.72	49.77	49.30	49.96	3,504,640	49.724	0.67%
2025-05-07	0	52.20	52.15	52.20	51.90	52.60	3,381,406	176,545,535	52.211	49.39	49.34	49.39	49.11	49.77	3,573,763	49.400	-0.10%
2025-05-06	0	52.25	52.20	52.25	51.35	52.25	4,021,102	208,960,638	51.966	49.44	49.39	49.44	48.59	49.44	4,249,849	49.169	1.75%
2025-05-02	0	51.35	51.30	51.35	51.05	51.70	2,262,314	116,208,188	51.367	48.59	48.54	48.59	48.30	48.92	2,391,009	48.602	0.00%
2025-04-30	0	51.35	51.30	51.35	51.05	51.50	4,334,202	222,411,251	51.315	48.59	48.54	48.59	48.30	48.73	4,580,760	48.553	0.39%
2025-04-29	0	51.15	51.10	51.15	51.00	51.50	2,846,906	145,788,520	51.209	48.40	48.35	48.40	48.25	48.73	3,008,857	48.453	0.79%
2025-04-28	0	50.75	50.70	50.75	50.75	51.20	2,356,382	119,927,072	50.895	48.02	47.97	48.02	48.02	48.44	2,490,429	48.155	0.00%
2025-04-25	0	50.75	50.70	50.75	50.20	51.15	4,653,931	236,584,910	50.836	48.02	47.97	48.02	47.50	48.40	4,918,677	48.099	0.79%
2025-04-24	0	50.35	50.30	50.35	49.95	50.60	3,758,218	188,707,916	50.212	47.64	47.59	47.64	47.26	47.88	3,972,010	47.509	0.10%
2025-04-23	0	50.30	50.20	50.30	49.40	50.40	4,799,805	240,790,293	50.167	47.59	47.50	47.59	46.74	47.69	5,072,850	47.466	1.82%
2025-04-22	0	49.40	49.35	49.40	49.15	49.60	5,144,654	254,113,846	49.394	46.74	46.69	46.74	46.50	46.93	5,437,316	46.735	0.51%
2025-04-17	0	49.15	49.05	49.15	48.20	49.40	4,706,733	230,595,847	48.993	46.50	46.41	46.50	45.61	46.74	4,974,483	46.356	1.97%
2025-04-16	0	48.20	48.15	48.20	47.55	48.25	5,559,744	266,354,686	47.908	45.61	45.56	45.61	44.99	45.65	5,876,019	45.329	0.63%
2025-04-15	0	47.90	47.85	47.90	47.45	48.10	2,169,234	103,737,114	47.822	45.32	45.27	45.32	44.90	45.51	2,292,634	45.248	-0.21%
2025-04-14	0	48.00	47.90	48.00	47.05	48.10	3,137,819	149,985,552	47.799	45.42	45.32	45.42	44.52	45.51	3,316,319	45.227	1.91%
2025-04-11	0	47.10	47.05	47.10	46.35	47.15	3,293,213	154,605,499	46.947	44.56	44.52	44.56	43.86	44.61	3,480,553	44.420	0.21%
2025-04-10	0	47.00	46.95	47.00	45.60	47.35	6,391,872	298,715,983	46.734	44.47	44.42	44.47	43.15	44.80	6,755,484	44.218	1.51%
2025-04-09	0	46.30	46.25	46.30	45.95	46.70	5,737,417	265,170,222	46.218	43.81	43.76	43.81	43.48	44.19	6,063,799	43.730	-0.43%
2025-04-08	0	46.50	46.45	46.50	46.10	48.30	10,082,907	473,218,544	46.933	44.00	43.95	44.00	43.62	45.70	10,656,490	44.407	-2.62%
2025-04-07	0	47.75	47.70	47.75	46.20	49.10	17,460,387	838,425,702	48.019	45.18	45.13	45.18	43.71	46.46	18,453,650	45.434	-0.62%
2025-04-03	0	48.05	48.05	48.10	47.25	48.15	4,522,067	216,598,921	47.898	45.46	45.46	45.51	44.71	45.56	4,779,312	45.320	0.95%
2025-04-02	0	47.60	47.60	47.65	47.20	47.80	3,528,313	167,785,557	47.554	45.04	45.04	45.09	44.66	45.23	3,729,027	44.994	0.42%
2025-04-01	0	47.40	47.40	47.45	46.60	47.55	4,462,272	211,354,994	47.365	44.85	44.85	44.90	44.09	44.99	4,716,116	44.815	1.72%
2025-03-31	0	46.60	46.55	46.60	46.00	46.70	4,588,275	213,121,408	46.449	44.09	44.04	44.09	43.52	44.19	4,849,287	43.949	0.76%
2025-03-28	0	46.25	46.25	46.30	45.95	46.80	6,960,656	321,744,271	46.223	43.76	43.76	43.81	43.48	44.28	7,356,624	43.735	-0.64%
2025-03-27	0	46.55	46.50	46.55	46.50	47.55	6,754,793	316,116,981	46.799	44.04	44.00	44.04	44.00	44.99	7,139,050	44.280	-1.38%
2025-03-26	0	47.20	47.20	47.25	47.05	47.80	3,483,165	164,287,845	47.166	44.66	44.66	44.71	44.52	45.23	3,681,311	44.628	0.11%
2025-03-25	0	47.15	47.15	47.20	47.15	48.10	5,174,339	244,765,924	47.304	44.61	44.61	44.66	44.61	45.51	5,468,690	44.758	-1.67%
2025-03-24	0	47.95	47.90	47.95	47.60	48.30	7,463,936	358,143,373	47.983	45.37	45.32	45.37	45.04	45.70	7,888,534	45.400	-0.62%
2025-03-21	0	48.25	48.20	48.25	48.10	48.70	8,905,921	430,413,046	48.329	45.65	45.61	45.65	45.51	46.08	9,412,549	45.728	0.42%
2025-03-20	0	48.05	48.00	48.05	48.00	49.70	13,356,211	649,223,766	48.608	45.46	45.42	45.46	45.42	47.02	14,116,001	45.992	-3.42%
2025-03-19	0	49.75	49.75	49.80	49.40	50.50	6,758,452	336,195,840	49.745	47.07	47.07	47.12	46.74	47.78	7,142,918	47.067	-0.70%
2025-03-18	0	50.10	50.05	50.10	49.90	51.05	11,674,559	586,028,530	50.197	47.40	47.36	47.40	47.21	48.30	12,338,685	47.495	-1.28%
2025-03-17	0	50.75	50.70	50.75	50.60	51.60	5,097,465	259,701,055	50.947	48.02	47.97	48.02	47.88	48.82	5,387,443	48.205	-1.36%
2025-03-14	0	51.45	51.40	51.45	51.15	53.20	5,763,742	298,013,917	51.705	48.68	48.63	48.68	48.40	50.34	6,091,622	48.922	-2.46%
2025-03-13	0	52.75	52.70	52.75	52.65	53.45	3,005,305	158,868,345	52.863	49.91	49.86	49.91	49.82	50.57	3,176,267	50.017	-0.75%
2025-03-12	0	53.15	53.10	53.15	52.45	53.35	2,958,132	157,026,223	53.083	50.29	50.24	50.29	49.63	50.48	3,126,410	50.226	-1.48%
2025-03-11	0	53.95	53.90	53.95	52.90	54.00	3,125,732	167,615,907	53.625	51.05	51.00	51.05	50.05	51.09	3,303,544	50.738	1.41%
2025-03-10	0	53.20	53.20	53.25	53.05	54.00	2,580,485	137,595,212	53.321	50.34	50.34	50.38	50.19	51.09	2,727,280	50.451	-1.30%
2025-03-07	0	53.90	53.85	53.90	53.35	54.10	4,518,505	243,334,434	53.853	51.00	50.95	51.00	50.48	51.19	4,775,548	50.954	0.75%
2025-03-06	0	53.50	53.45	53.50	53.20	54.20	4,846,697	259,692,788	53.581	50.62	50.57	50.62	50.34	51.28	5,122,409	50.697	-0.19%
2025-03-05	0	53.60	53.60	53.65	52.20	53.75	7,137,076	381,430,631	53.444	50.71	50.71	50.76	49.39	50.86	7,543,080	50.567	2.78%
2025-03-04	0	52.15	52.10	52.15	51.45	52.45	3,146,808	163,844,752	52.067	49.34	49.30	49.34	48.68	49.63	3,325,819	49.264	0.97%
2025-03-03	0	51.65	51.55	51.65	51.15	52.80	6,385,262	330,569,625	51.771	48.87	48.78	48.87	48.40	49.96	6,748,498	48.984	-1.99%
2025-02-28	0	52.70	52.35	52.70	51.90	52.70	6,694,514	351,450,670	52.498	49.86	49.53	49.86	49.11	49.86	7,075,342	49.673	0.38%
2025-02-27	0	52.50	52.35	52.50	51.25	52.55	4,442,305	231,809,052	52.182	49.67	49.53	49.67	48.49	49.72	4,695,013	49.373	1.65%
2025-02-26	0	51.65	51.60	51.65	51.50	52.40	4,013,378	208,463,558	51.942	48.87	48.82	48.87	48.73	49.58	4,241,686	49.146	0.29%
2025-02-25	0	51.50	51.45	51.50	50.60	51.65	5,135,380	263,231,650	51.258	48.73	48.68	48.73	47.88	48.87	5,427,515	48.499	1.68%
2025-02-24	0	50.65	50.60	50.65	49.95	51.05	4,723,454	239,064,759	50.612	47.92	47.88	47.92	47.26	48.30	4,992,155	47.888	0.60%
2025-02-21	0	50.35	50.30	50.35	49.80	50.55	4,052,807	203,720,433	50.267	47.64	47.59	47.64	47.12	47.83	4,283,358	47.561	0.60%
2025-02-20	0	50.05	50.00	50.05	49.75	50.55	3,121,923	156,872,813	50.249	47.36	47.31	47.36	47.07	47.83	3,299,519	47.544	0.20%
2025-02-19	0	49.95	49.90	49.95	49.50	50.00	2,667,821	132,900,378	49.816	47.26	47.21	47.26	46.84	47.31	2,819,584	47.135	0.20%
2025-02-18	0	49.85	49.80	49.85	49.40	50.20	3,235,518	161,236,495	49.833	47.17	47.12	47.17	46.74	47.50	3,419,576	47.151	0.71%
2025-02-17	0	49.50	49.45	49.50	48.80	49.70	4,082,923	201,271,790	49.296	46.84	46.79	46.84	46.17	47.02	4,315,187	46.643	0.61%
2025-02-14	0	49.20	49.20	49.30	49.10	50.10	4,807,692	237,468,647	49.393	46.55	46.55	46.65	46.46	47.40	5,081,185	46.735	-1.20%
2025-02-13	0	49.80	49.80	49.85	49.60	50.20	3,593,426	179,307,330	49.899	47.12	47.12	47.17	46.93	47.50	3,797,844	47.213	0.40%
2025-02-12	0	49.60	49.55	49.60	49.55	50.05	3,312,632	164,770,338	49.740	46.93	46.88	46.93	46.88	47.36	3,501,077	47.063	0.30%
2025-02-11	0	49.45	49.45	49.50	49.30	50.05	2,952,766	146,264,342	49.535	46.79	46.79	46.84	46.65	47.36	3,120,739	46.868	-0.40%
2025-02-10	0	49.65	49.60	49.65	49.60	50.25	3,677,823	183,477,481	49.888	46.98	46.93	46.98	46.93	47.55	3,887,042	47.202	0.00%
2025-02-07	0	49.65	49.60	49.65	49.60	50.20	3,051,536	151,766,916	49.735	46.98	46.93	46.98	46.93	47.50	3,225,128	47.058	-0.50%
2025-02-06	0	49.90	49.85	49.90	49.80	50.40	2,393,729	119,635,878	49.979	47.21	47.17	47.21	47.12	47.69	2,529,900	47.289	-0.30%
2025-02-05	0	50.05	50.05	50.10	49.90	50.80	3,138,173	157,216,069	50.098	47.36	47.36	47.40	47.21	48.07	3,316,693	47.401	-0.40%
2025-02-04	0	50.25	50.20	50.25	50.15	51.10	3,167,426	159,711,784	50.423	47.55	47.50	47.55	47.45	48.35	3,347,610	47.709	-0.30%
2025-02-03	0	50.40	50.35	50.40	49.40	50.50	3,230,009	161,910,317	50.127	47.69	47.64	47.69	46.74	47.78	3,413,753	47.429	0.10%
2025-01-28	0	50.35	50.35	50.50	50.35	51.15	1,342,561	67,795,724	50.497	47.64	47.64	47.78	47.64	48.40	1,418,935	47.779	-0.79%
2025-01-27	0	50.75	50.75	50.80	50.75	51.60	1,598,473	81,293,476	50.857	48.02	48.02	48.07	48.02	48.82	1,689,405	48.120	-0.29%
2025-01-24	0	50.90	50.90	50.95	50.80	51.70	2,905,170	148,319,364	51.054	48.16	48.16	48.21	48.07	48.92	3,070,435	48.306	-0.20%
2025-01-23	0	51.00	51.00	51.15	50.90	51.70	2,058,876	105,478,572	51.231	48.25	48.25	48.40	48.16	48.92	2,175,999	48.474	-0.78%
2025-01-22	0	51.40	51.35	51.40	51.30	52.30	1,868,169	96,415,422	51.610	48.63	48.59	48.63	48.54	49.48	1,974,443	48.832	-0.77%
2025-01-21	0	51.80	51.80	51.90	51.80	52.80	1,472,863	76,712,572	52.084	49.01	49.01	49.11	49.01	49.96	1,556,649	49.281	-1.15%
2025-01-20	0	52.40	52.30	52.40	51.75	52.75	1,833,395	95,919,201	52.318	49.58	49.48	49.58	48.96	49.91	1,937,691	49.502	1.06%
2025-01-17	0	51.85	51.80	51.85	51.15	52.30	3,091,410	160,204,476	51.822	49.06	49.01	49.06	48.40	49.48	3,267,270	49.033	1.37%
2025-01-16	0	51.15	51.10	51.15	51.05	51.80	1,966,607	100,760,773	51.236	48.40	48.35	48.40	48.30	49.01	2,078,481	48.478	0.29%
2025-01-15	0	51.00	50.95	51.00	50.80	51.80	2,081,471	106,166,926	51.006	48.25	48.21	48.25	48.07	49.01	2,199,879	48.260	-0.39%
2025-01-14	0	51.20	51.15	51.20	51.10	51.80	2,724,554	140,023,700	51.393	48.44	48.40	48.44	48.35	49.01	2,879,545	48.627	-0.19%
2025-01-13	0	51.30	51.30	51.35	50.80	52.60	3,319,626	170,725,772	51.429	48.54	48.54	48.59	48.07	49.77	3,508,468	48.661	-2.38%
2025-01-10	0	52.55	52.55	52.60	52.00	53.10	1,997,377	105,164,054	52.651	49.72	49.72	49.77	49.20	50.24	2,111,001	49.817	0.19%
2025-01-09	0	52.45	52.45	52.55	51.95	52.60	2,408,336	126,032,249	52.332	49.63	49.63	49.72	49.15	49.77	2,545,338	49.515	0.38%
2025-01-08	0	52.25	52.20	52.25	52.25	53.50	2,524,040	132,680,727	52.567	49.44	49.39	49.44	49.44	50.62	2,667,624	49.737	-1.14%
2025-01-07	0	52.85	52.85	52.90	52.70	53.80	2,240,189	118,794,778	53.029	50.01	50.01	50.05	49.86	50.90	2,367,626	50.175	-1.67%
2025-01-06	0	53.75	53.70	53.75	52.95	53.95	1,847,493	99,075,250	53.627	50.86	50.81	50.86	50.10	51.05	1,952,591	50.740	1.13%
2025-01-03	0	53.15	53.10	53.15	52.95	53.65	1,956,326	104,098,280	53.211	50.29	50.24	50.29	50.10	50.76	2,067,615	50.347	0.00%
2025-01-02	0	53.15	53.15	53.25	52.85	54.20	2,637,062	140,458,301	53.263	50.29	50.29	50.38	50.01	51.28	2,787,076	50.396	-1.94%
2024-12-31	0	54.20	54.20	54.35	53.75	54.50	2,207,453	119,877,679	54.306	51.28	51.28	51.42	50.86	51.57	2,333,028	51.383	0.00%
2024-12-30	0	54.20	54.15	54.20	53.10	54.35	3,311,635	178,569,806	53.922	51.28	51.24	51.28	50.24	51.42	3,500,023	51.020	0.93%
2024-12-27	0	53.70	53.65	53.70	53.45	54.20	2,893,146	155,489,722	53.744	50.81	50.76	50.81	50.57	51.28	3,057,727	50.851	-0.19%
2024-12-24	0	53.80	53.75	53.80	52.40	53.95	2,722,542	146,110,481	53.667	50.90	50.86	50.90	49.58	51.05	2,877,418	50.778	2.09%
2024-12-23	0	52.70	52.65	52.70	51.65	52.85	3,857,879	202,757,881	52.557	49.86	49.82	49.86	48.87	50.01	4,077,341	49.728	1.84%
2024-12-20	0	51.75	51.75	51.80	50.55	52.35	6,334,265	328,420,698	51.848	48.96	48.96	49.01	47.83	49.53	6,694,600	49.058	2.17%
2024-12-19	0	50.65	50.65	50.70	50.65	51.40	3,130,093	159,392,732	50.923	47.92	47.92	47.97	47.92	48.63	3,308,153	48.182	-1.55%
2024-12-18	0	51.45	51.45	51.50	50.75	51.80	2,452,970	126,257,913	51.471	48.68	48.68	48.73	48.02	49.01	2,592,511	48.701	1.38%
2024-12-17	0	50.75	50.75	50.80	50.20	51.15	3,310,142	168,266,724	50.834	48.02	48.02	48.07	47.50	48.40	3,498,445	48.098	-0.59%
2024-12-16	0	51.05	51.05	51.10	50.75	51.20	3,951,808	201,518,775	50.994	48.30	48.30	48.35	48.02	48.44	4,176,613	48.249	0.20%
2024-12-13	0	50.95	50.90	50.95	50.80	51.60	2,981,654	152,220,275	51.052	48.21	48.16	48.21	48.07	48.82	3,151,270	48.304	-1.36%
2024-12-12	0	51.65	51.60	51.65	51.55	52.60	3,106,797	161,918,646	52.118	48.87	48.82	48.87	48.78	49.77	3,283,532	49.312	-1.43%
2024-12-11	0	52.40	52.35	52.40	51.70	52.65	3,634,824	190,338,506	52.365	49.58	49.53	49.58	48.92	49.82	3,841,597	49.547	0.87%
2024-12-10	0	51.95	51.90	51.95	51.45	52.30	2,703,050	140,602,136	52.016	49.15	49.11	49.15	48.68	49.48	2,856,817	49.216	0.58%
2024-12-09	0	51.65	51.60	51.65	51.10	51.90	3,299,344	170,156,144	51.573	48.87	48.82	48.87	48.35	49.11	3,487,033	48.797	0.10%
2024-12-06	0	51.60	51.60	51.65	51.00	51.85	2,218,971	114,501,280	51.601	48.82	48.82	48.87	48.25	49.06	2,345,201	48.824	0.29%
2024-12-05	0	51.45	51.30	51.45	50.80	51.65	2,262,583	116,127,427	51.325	48.68	48.54	48.68	48.07	48.87	2,391,294	48.563	0.49%
2024-12-04	0	51.20	51.15	51.20	50.80	51.60	1,914,524	97,892,666	51.132	48.44	48.40	48.44	48.07	48.82	2,023,435	48.379	-1.16%
2024-12-03	0	51.80	51.70	51.80	50.55	51.80	3,042,602	156,578,860	51.462	49.01	48.92	49.01	47.83	49.01	3,215,685	48.692	1.67%
2024-12-02	0	50.95	50.90	50.95	50.40	51.20	1,545,405	78,548,432	50.827	48.21	48.16	48.21	47.69	48.44	1,633,318	48.091	-0.10%
2024-11-29	0	51.00	51.00	51.05	50.60	51.15	1,681,721	85,659,035	50.935	48.25	48.25	48.30	47.88	48.40	1,777,388	48.194	0.20%
2024-11-28	0	50.90	50.85	50.90	50.30	50.95	1,211,013	61,508,862	50.791	48.16	48.11	48.16	47.59	48.21	1,279,903	48.057	0.79%
2024-11-27	0	50.50	50.45	50.50	50.20	50.75	2,137,449	107,934,879	50.497	47.78	47.73	47.78	47.50	48.02	2,259,041	47.779	-0.49%
2024-11-26	0	50.75	50.60	50.75	50.50	50.95	3,044,169	154,267,143	50.676	48.02	47.88	48.02	47.78	48.21	3,217,342	47.949	0.50%
2024-11-25	0	50.50	50.50	50.55	50.25	51.10	4,542,395	229,767,673	50.583	47.78	47.78	47.83	47.55	48.35	4,800,797	47.860	0.10%
2024-11-22	0	50.45	50.40	50.45	50.20	51.30	2,211,525	112,143,546	50.709	47.73	47.69	47.73	47.50	48.54	2,337,331	47.979	-1.37%
2024-11-21	0	51.15	51.10	51.15	49.85	51.15	2,268,071	115,496,872	50.923	48.40	48.35	48.40	47.17	48.40	2,397,094	48.182	1.59%
2024-11-20	0	50.35	50.35	50.40	50.20	51.00	1,937,659	97,917,622	50.534	47.64	47.64	47.69	47.50	48.25	2,047,886	47.814	-0.59%
2024-11-19	0	50.65	50.60	50.65	49.60	50.90	3,028,982	152,728,248	50.422	47.92	47.88	47.92	46.93	48.16	3,201,291	47.708	1.10%
2024-11-18	0	50.10	50.05	50.10	49.95	51.00	2,192,981	110,148,655	50.228	47.40	47.36	47.40	47.26	48.25	2,317,732	47.524	-0.60%
2024-11-15	0	50.40	50.40	50.45	49.50	50.95	2,316,476	116,822,337	50.431	47.69	47.69	47.73	46.84	48.21	2,448,253	47.717	1.41%
2024-11-14	0	49.70	49.65	49.70	49.00	49.70	3,614,086	178,712,790	49.449	47.02	46.98	47.02	46.36	47.02	3,819,679	46.787	0.40%
2024-11-13	0	49.50	49.50	49.55	49.05	50.70	4,365,410	216,125,722	49.509	46.84	46.84	46.88	46.41	47.97	4,613,744	46.844	-1.98%
2024-11-12	0	50.50	50.45	50.50	49.95	50.70	3,269,183	164,500,855	50.319	47.78	47.73	47.78	47.26	47.97	3,455,156	47.610	-0.39%
2024-11-11	0	50.70	50.60	50.70	50.40	50.85	1,822,733	92,331,428	50.655	47.97	47.88	47.97	47.69	48.11	1,926,422	47.929	0.20%
2024-11-08	0	50.60	50.55	50.60	50.45	51.20	2,031,304	103,096,361	50.754	47.88	47.83	47.88	47.73	48.44	2,146,858	48.022	0.70%
2024-11-07	0	50.25	50.25	50.30	49.90	50.65	3,344,659	168,048,313	50.244	47.55	47.55	47.59	47.21	47.92	3,534,925	47.539	-1.37%
2024-11-06	0	50.95	50.95	51.00	50.10	51.20	3,322,493	168,582,123	50.740	48.21	48.21	48.25	47.40	48.44	3,511,498	48.009	-0.88%
2024-11-05	0	51.40	51.35	51.40	50.40	52.70	4,178,662	214,576,418	51.351	48.63	48.59	48.63	47.69	49.86	4,416,372	48.587	-1.53%
2024-11-04	0	52.20	52.20	52.25	51.60	52.40	1,932,350	100,797,563	52.163	49.39	49.39	49.44	48.82	49.58	2,042,275	49.356	0.38%
2024-11-01	0	52.00	52.00	52.05	51.65	52.25	2,157,133	112,196,277	52.012	49.20	49.20	49.25	48.87	49.44	2,279,845	49.212	0.48%
2024-10-31	0	51.75	51.75	51.80	51.50	52.10	3,499,674	181,106,658	51.750	48.96	48.96	49.01	48.73	49.30	3,698,759	48.964	0.00%
2024-10-30	0	51.75	51.75	51.80	51.75	52.40	3,714,657	192,844,788	51.915	48.96	48.96	49.01	48.96	49.58	3,925,971	49.120	-0.10%
2024-10-29	0	51.80	51.80	51.85	51.40	51.95	2,442,133	126,495,400	51.797	49.01	49.01	49.06	48.63	49.15	2,581,058	49.009	-0.19%
2024-10-28	0	51.90	51.85	51.90	51.40	52.00	1,979,138	102,488,749	51.785	49.11	49.06	49.11	48.63	49.20	2,091,725	48.997	0.39%
2024-10-25	0	51.70	51.70	51.80	51.35	51.95	2,568,210	132,751,042	51.690	48.92	48.92	49.01	48.59	49.15	2,714,307	48.908	-0.10%
2024-10-24	0	51.75	51.75	51.80	51.00	51.90	2,489,438	128,513,662	51.624	48.96	48.96	49.01	48.25	49.11	2,631,054	48.845	0.39%
2024-10-23	0	51.55	51.50	51.55	51.40	51.95	2,727,671	140,809,656	51.623	48.78	48.73	48.78	48.63	49.15	2,882,839	48.844	-0.39%
2024-10-22	0	51.75	51.75	51.80	51.35	52.10	3,592,927	186,082,835	51.791	48.96	48.96	49.01	48.59	49.30	3,797,317	49.004	0.19%
2024-10-21	0	51.65	51.60	51.65	50.85	52.00	3,932,594	202,938,495	51.604	48.87	48.82	48.87	48.11	49.20	4,156,306	48.827	0.58%
2024-10-18	0	51.35	51.30	51.35	51.05	52.05	3,812,065	195,927,194	51.397	48.59	48.54	48.59	48.30	49.25	4,028,921	48.630	-0.19%
2024-10-17	0	51.45	51.45	51.50	50.55	52.15	6,117,163	314,351,960	51.389	48.68	48.68	48.73	47.83	49.34	6,465,148	48.623	1.78%
2024-10-16	0	50.55	50.55	50.60	50.05	51.45	6,442,530	325,928,411	50.590	47.83	47.83	47.88	47.36	48.68	6,809,024	47.867	-1.27%
2024-10-15	0	51.20	51.15	51.20	50.60	51.85	9,304,461	477,461,174	51.315	48.44	48.40	48.44	47.88	49.06	9,833,761	48.553	0.79%
2024-10-14	0	50.80	50.75	50.80	49.75	51.10	6,451,872	326,605,363	50.622	48.07	48.02	48.07	47.07	48.35	6,818,897	47.897	1.50%
2024-10-10	0	50.05	50.00	50.05	49.00	50.20	7,718,687	384,203,917	49.776	47.36	47.31	47.36	46.36	47.50	8,157,777	47.097	0.81%
2024-10-09	0	49.65	49.65	49.70	48.70	49.80	11,489,653	567,463,550	49.389	46.98	46.98	47.02	46.08	47.12	12,143,261	46.731	1.95%
2024-10-08	0	48.70	48.70	48.75	47.75	49.25	11,205,387	545,591,069	48.690	46.08	46.08	46.13	45.18	46.60	11,842,824	46.069	-0.20%
2024-10-07	0	48.80	48.75	48.80	48.60	49.70	5,928,328	289,824,133	48.888	46.17	46.13	46.17	45.98	47.02	6,265,571	46.257	-1.71%
2024-10-04	0	49.65	49.60	49.65	48.80	49.65	4,386,431	216,462,756	49.348	46.98	46.93	46.98	46.17	46.98	4,635,960	46.692	0.91%
2024-10-03	0	49.20	49.15	49.20	49.00	50.45	4,585,944	226,579,446	49.407	46.55	46.50	46.55	46.36	47.73	4,846,823	46.748	-0.40%
2024-10-02	0	49.40	49.40	49.45	48.55	50.25	9,818,667	484,230,862	49.317	46.74	46.74	46.79	45.94	47.55	10,377,218	46.663	-0.80%
2024-09-30	0	49.80	49.80	49.85	49.40	51.20	10,481,965	524,255,885	50.015	47.12	47.12	47.17	46.74	48.44	11,078,249	47.323	-2.54%
2024-09-27	0	51.10	51.05	51.10	49.35	51.10	11,942,376	603,292,635	50.517	48.35	48.30	48.35	46.69	48.35	12,621,738	47.798	0.00%
2024-09-26	0	51.10	51.10	51.15	50.75	52.20	9,929,390	508,700,259	51.232	48.35	48.35	48.40	48.02	49.39	10,494,240	48.474	-2.01%
2024-09-25	0	52.15	52.10	52.15	51.35	52.55	6,524,538	340,076,599	52.123	49.34	49.30	49.34	48.59	49.72	6,895,697	49.317	0.58%
2024-09-24	0	51.85	51.85	51.90	51.45	54.55	8,147,142	427,862,218	52.517	49.06	49.06	49.11	48.68	51.61	8,610,606	49.690	-3.08%
2024-09-23	0	53.50	53.50	53.55	52.60	53.80	3,253,460	173,691,996	53.387	50.62	50.62	50.67	49.77	50.90	3,438,538	50.513	0.85%
2024-09-20	0	53.05	53.00	53.05	52.40	54.35	7,638,599	405,194,068	53.046	50.19	50.15	50.19	49.58	51.42	8,073,133	50.190	-1.94%
2024-09-19	0	54.10	54.00	54.10	53.20	54.90	4,289,987	232,040,006	54.089	51.19	51.09	51.19	50.34	51.95	4,534,030	51.177	-1.46%
2024-09-17	0	54.90	54.90	54.95	53.65	55.35	3,140,368	172,588,094	54.958	51.95	51.95	51.99	50.76	52.37	3,319,013	52.000	1.39%
2024-09-16	0	54.15	54.10	54.15	53.50	54.15	1,340,718	72,380,226	53.986	51.24	51.19	51.24	50.62	51.24	1,416,987	51.080	1.21%
2024-09-13	0	53.50	53.45	53.50	52.35	53.60	2,479,090	132,209,467	53.330	50.62	50.57	50.62	49.53	50.71	2,620,117	50.459	1.81%
2024-09-12	0	52.55	52.55	52.60	52.10	53.25	3,307,503	173,779,330	52.541	49.72	49.72	49.77	49.30	50.38	3,495,656	49.713	-1.31%
2024-09-11	0	53.25	53.25	53.30	52.95	53.85	4,060,499	216,284,479	53.265	50.38	50.38	50.43	50.10	50.95	4,291,487	50.398	-1.06%
2024-09-10	0	54.60	54.60	54.70	54.00	54.80	3,746,780	204,482,949	54.576	50.92	50.92	51.02	50.36	51.11	4,017,312	50.900	0.28%
2024-09-09	0	54.45	54.45	54.50	53.60	55.35	4,935,821	269,363,926	54.573	50.78	50.78	50.83	49.99	51.62	5,292,206	50.898	1.30%
2024-09-05	0	53.75	53.75	53.80	53.35	54.50	6,012,187	324,625,742	53.995	50.13	50.13	50.18	49.76	50.83	6,446,290	50.359	0.28%
2024-09-04	0	53.60	53.60	53.65	52.65	54.00	3,925,276	209,851,305	53.462	49.99	49.99	50.04	49.10	50.36	4,208,696	49.861	-0.56%
2024-09-03	0	53.90	53.90	53.95	53.85	54.55	2,732,285	147,629,878	54.032	50.27	50.27	50.32	50.22	50.88	2,929,566	50.393	-0.92%
2024-09-02	0	54.40	54.35	54.40	54.15	54.75	3,345,918	181,850,169	54.350	50.74	50.69	50.74	50.50	51.06	3,587,506	50.690	-0.09%
2024-08-30	0	54.45	54.45	54.50	54.10	54.75	6,864,605	374,016,995	54.485	50.78	50.78	50.83	50.46	51.06	7,360,256	50.816	0.46%
2024-08-29	0	54.20	54.20	54.30	53.80	54.85	6,201,286	336,664,868	54.290	50.55	50.55	50.64	50.18	51.16	6,649,043	50.634	-0.28%
2024-08-28	0	54.35	54.30	54.35	53.15	54.45	3,540,010	191,764,519	54.171	50.69	50.64	50.69	49.57	50.78	3,795,612	50.523	1.30%
2024-08-27	0	53.65	53.65	53.75	52.95	53.80	2,512,158	134,503,633	53.541	50.04	50.04	50.13	49.38	50.18	2,693,545	49.936	0.56%
2024-08-26	0	53.35	53.35	53.40	52.70	53.65	2,933,211	156,357,723	53.306	49.76	49.76	49.80	49.15	50.04	3,145,000	49.716	1.23%
2024-08-23	0	52.70	52.65	52.70	52.55	53.25	1,440,789	76,024,748	52.766	49.15	49.10	49.15	49.01	49.66	1,544,819	49.213	-0.38%
2024-08-22	0	52.90	52.85	52.90	52.55	53.30	3,322,788	175,388,389	52.784	49.34	49.29	49.34	49.01	49.71	3,562,706	49.229	-0.56%
2024-08-21	0	53.20	53.15	53.20	52.95	54.40	4,664,750	248,600,155	53.293	49.62	49.57	49.62	49.38	50.74	5,001,563	49.704	-2.21%
2024-08-20	0	54.40	54.35	54.40	53.15	54.60	4,385,704	237,992,146	54.265	50.74	50.69	50.74	49.57	50.92	4,702,369	50.611	1.68%
2024-08-19	0	53.50	53.45	53.50	53.15	54.20	5,124,588	273,956,850	53.459	49.90	49.85	49.90	49.57	50.55	5,494,603	49.859	-0.93%
2024-08-16	0	54.00	53.95	54.00	52.95	54.25	6,423,524	344,402,642	53.616	50.36	50.32	50.36	49.38	50.60	6,887,327	50.005	-0.83%
2024-08-15	0	54.45	54.45	54.50	52.80	54.75	6,269,391	340,940,889	54.382	50.78	50.78	50.83	49.24	51.06	6,722,065	50.720	-0.91%
2024-08-14	0	54.95	54.90	55.00	54.10	55.10	5,923,294	324,573,342	54.796	51.25	51.20	51.30	50.46	51.39	6,350,979	51.106	0.46%
2024-08-13	0	54.70	54.65	54.70	53.85	54.85	4,573,240	248,418,711	54.320	51.02	50.97	51.02	50.22	51.16	4,903,445	50.662	1.48%
2024-08-12	0	53.90	53.85	53.90	53.80	54.20	3,468,535	187,196,566	53.970	50.27	50.22	50.27	50.18	50.55	3,718,977	50.336	-0.28%
2024-08-09	0	54.05	53.95	54.05	53.55	54.20	3,475,837	187,528,092	53.952	50.41	50.32	50.41	49.94	50.55	3,726,806	50.319	0.19%
2024-08-08	0	53.95	53.90	53.95	53.30	54.20	5,809,121	313,178,998	53.912	50.32	50.27	50.32	49.71	50.55	6,228,562	50.281	0.47%
2024-08-07	0	53.70	53.70	53.75	51.60	53.80	7,316,546	390,084,772	53.315	50.08	50.08	50.13	48.13	50.18	7,844,829	49.725	3.77%
2024-08-06	0	51.75	51.70	51.75	51.15	52.30	4,946,190	256,134,710	51.784	48.27	48.22	48.27	47.71	48.78	5,303,324	48.297	0.39%
2024-08-05	0	51.55	51.55	51.60	50.90	52.15	9,350,509	483,019,238	51.657	48.08	48.08	48.13	47.47	48.64	10,025,652	48.178	-0.48%
2024-08-02	0	51.80	51.75	51.80	51.50	52.50	9,475,329	492,519,317	51.979	48.31	48.27	48.31	48.03	48.96	10,159,484	48.479	-0.96%
2024-08-01	0	52.30	52.25	52.30	49.70	52.35	12,778,756	658,813,095	51.555	48.78	48.73	48.78	46.35	48.82	13,701,431	48.084	5.02%
2024-07-31	0	49.80	49.80	49.85	49.20	50.00	5,457,534	271,889,762	49.819	46.45	46.45	46.49	45.89	46.63	5,851,589	46.464	0.91%
2024-07-30	0	49.35	49.35	49.40	49.00	49.90	7,535,112	373,297,762	49.541	46.03	46.03	46.07	45.70	46.54	8,079,176	46.205	-0.20%
2024-07-29	0	49.45	49.40	49.45	48.75	49.65	5,455,172	269,274,247	49.361	46.12	46.07	46.12	45.47	46.31	5,849,056	46.037	0.61%
2024-07-26	0	49.15	49.15	49.20	48.95	49.50	7,912,203	389,755,464	49.260	45.84	45.84	45.89	45.65	46.17	8,483,494	45.943	-0.61%
2024-07-25	0	49.45	49.45	49.50	48.10	49.60	10,958,075	539,693,806	49.251	46.12	46.12	46.17	44.86	46.26	11,749,290	45.934	2.17%
2024-07-24	0	48.40	48.40	48.45	47.60	48.50	7,532,275	363,640,058	48.278	45.14	45.14	45.19	44.39	45.23	8,076,134	45.027	1.36%
2024-07-23	0	47.75	47.75	47.85	47.75	48.20	5,257,345	252,033,440	47.939	44.53	44.53	44.63	44.53	44.95	5,636,945	44.711	-0.52%
2024-07-22	0	48.00	48.00	48.05	46.40	48.15	6,592,468	314,449,835	47.698	44.77	44.77	44.81	43.28	44.91	7,068,469	44.486	2.35%
2024-07-19	0	46.90	46.85	46.90	46.20	47.00	4,318,959	201,687,407	46.698	43.74	43.70	43.74	43.09	43.83	4,630,804	43.553	0.32%
2024-07-18	0	46.75	46.75	46.80	45.95	47.40	4,750,792	222,631,467	46.862	43.60	43.60	43.65	42.86	44.21	5,093,817	43.706	1.41%
2024-07-17	0	46.10	46.05	46.10	44.65	46.55	5,151,755	236,205,026	45.849	43.00	42.95	43.00	41.64	43.42	5,523,731	42.762	2.56%
2024-07-16	0	44.95	44.95	45.00	44.35	45.15	2,266,732	101,837,502	44.927	41.92	41.92	41.97	41.36	42.11	2,430,399	41.902	-0.66%
2024-07-15	0	45.25	45.20	45.25	44.95	45.45	2,201,328	99,565,969	45.230	42.20	42.16	42.20	41.92	42.39	2,360,272	42.184	0.33%
2024-07-12	0	45.10	45.05	45.10	44.05	45.50	5,593,902	251,935,590	45.038	42.06	42.02	42.06	41.08	42.44	5,997,803	42.005	2.85%
2024-07-11	0	43.85	43.85	43.90	42.80	44.05	2,820,123	123,110,131	43.654	40.90	40.90	40.94	39.92	41.08	3,023,747	40.714	2.57%
2024-07-10	0	42.75	42.75	42.80	42.15	43.30	2,007,829	86,126,042	42.895	39.87	39.87	39.92	39.31	40.38	2,152,802	40.006	0.47%
2024-07-09	0	42.55	42.50	42.55	41.90	42.75	2,290,367	97,111,416	42.400	39.68	39.64	39.68	39.08	39.87	2,455,740	39.545	0.35%
2024-07-08	0	42.40	42.40	42.50	41.95	42.55	2,164,421	91,553,734	42.299	39.54	39.54	39.64	39.13	39.68	2,320,701	39.451	0.24%
2024-07-05	0	42.30	42.30	42.35	42.25	42.80	1,508,270	63,967,777	42.411	39.45	39.45	39.50	39.40	39.92	1,617,173	39.555	-0.70%
2024-07-04	0	42.60	42.60	42.65	42.50	43.00	701,346	29,945,008	42.696	39.73	39.73	39.78	39.64	40.10	751,986	39.821	0.12%
2024-07-03	0	42.55	42.55	42.60	42.45	42.90	1,802,257	76,757,356	42.590	39.68	39.68	39.73	39.59	40.01	1,932,387	39.722	0.24%
2024-07-02	0	42.45	42.40	42.45	42.25	42.85	2,903,934	123,443,865	42.509	39.59	39.54	39.59	39.40	39.96	3,113,609	39.647	0.47%
2024-06-28	0	42.25	42.25	42.30	41.40	42.65	4,518,217	191,001,462	42.274	39.40	39.40	39.45	38.61	39.78	4,844,450	39.427	1.56%
2024-06-27	0	41.60	41.60	41.65	41.25	41.80	3,007,872	124,734,550	41.469	38.80	38.80	38.85	38.47	38.99	3,225,052	38.677	-0.36%
2024-06-26	0	41.75	41.70	41.75	41.20	42.00	2,263,217	94,376,785	41.700	38.94	38.89	38.94	38.43	39.17	2,426,630	38.892	0.48%
2024-06-25	0	41.55	41.50	41.60	41.35	42.15	2,068,564	86,192,865	41.668	38.75	38.71	38.80	38.57	39.31	2,217,922	38.862	-0.72%
2024-06-24	0	41.85	41.80	41.85	41.15	41.90	1,599,629	66,522,163	41.586	39.03	38.99	39.03	38.38	39.08	1,715,128	38.786	1.33%
2024-06-21	0	41.30	41.30	41.35	41.05	41.95	6,064,458	250,956,393	41.382	38.52	38.52	38.57	38.29	39.13	6,502,335	38.595	-1.90%
2024-06-20	0	42.10	42.10	42.15	42.00	42.65	1,218,465	51,410,008	42.192	39.26	39.26	39.31	39.17	39.78	1,306,443	39.351	-1.06%
2024-06-19	0	42.55	42.50	42.55	41.95	42.75	1,381,578	58,643,119	42.446	39.68	39.64	39.68	39.13	39.87	1,481,333	39.588	1.07%
2024-06-18	0	42.10	42.10	42.20	41.55	42.25	1,910,189	80,140,220	41.954	39.26	39.26	39.36	38.75	39.40	2,048,112	39.129	0.48%
2024-06-17	0	41.90	41.90	42.00	41.75	42.95	2,234,631	94,063,282	42.093	39.08	39.08	39.17	38.94	40.06	2,395,980	39.259	-1.64%
2024-06-14	0	42.60	42.60	42.65	42.45	43.10	1,411,836	60,378,845	42.766	39.73	39.73	39.78	39.59	40.20	1,513,776	39.886	-0.81%
2024-06-13	0	42.95	42.90	42.95	42.35	42.95	2,133,010	91,103,847	42.711	40.06	40.01	40.06	39.50	40.06	2,287,022	39.835	1.54%
2024-06-12	0	42.30	42.30	42.35	41.90	43.00	3,030,313	128,208,401	42.309	39.45	39.45	39.50	39.08	40.10	3,249,113	39.460	-1.51%
2024-06-11	0	42.95	42.90	42.95	42.80	44.05	3,252,943	140,415,341	43.166	40.06	40.01	40.06	39.92	41.08	3,487,818	40.259	-2.50%
2024-06-07	0	44.05	44.00	44.05	43.60	44.40	2,646,215	116,623,488	44.072	41.08	41.04	41.08	40.66	41.41	2,837,282	41.104	0.46%
2024-06-06	0	43.85	43.85	43.90	43.65	44.30	1,900,121	83,415,594	43.900	40.90	40.90	40.94	40.71	41.32	2,037,317	40.944	0.23%
2024-06-05	0	43.75	43.70	43.75	43.55	44.50	2,681,556	117,700,128	43.892	40.80	40.76	40.80	40.62	41.50	2,875,175	40.937	-1.24%
2024-06-04	0	44.30	44.20	44.30	44.00	44.50	2,385,767	105,689,134	44.300	41.32	41.22	41.32	41.04	41.50	2,558,029	41.317	0.23%
2024-06-03	0	44.20	44.15	44.20	43.55	44.40	2,493,460	110,106,306	44.158	41.22	41.18	41.22	40.62	41.41	2,673,497	41.184	2.08%
2024-05-31	0	43.30	43.30	43.35	43.25	44.20	7,854,794	341,377,557	43.461	40.38	40.38	40.43	40.34	41.22	8,421,940	40.534	0.00%
2024-05-30	0	43.30	43.20	43.30	43.05	44.05	2,927,316	126,883,956	43.345	40.38	40.29	40.38	40.15	41.08	3,138,679	40.426	-1.14%
2024-05-29	0	43.80	43.80	43.85	43.00	45.50	3,425,905	151,713,033	44.284	40.85	40.85	40.90	40.10	42.44	3,673,268	41.302	-3.84%
2024-05-28	0	45.55	45.50	45.55	44.45	45.70	3,364,337	152,841,566	45.430	42.48	42.44	42.48	41.46	42.62	3,607,255	42.371	1.90%
2024-05-27	0	44.70	44.70	44.75	44.55	45.00	2,351,506	105,270,066	44.767	41.69	41.69	41.74	41.55	41.97	2,521,294	41.752	-0.36%
2024-05-24	0	46.90	46.85	46.95	46.90	47.35	2,292,172	107,955,608	47.098	41.84	41.79	41.88	41.84	42.24	2,569,438	42.015	-0.95%
2024-05-23	0	47.35	47.30	47.35	47.05	47.50	1,776,165	83,958,271	47.269	42.24	42.20	42.24	41.97	42.37	1,991,014	42.169	-0.21%
2024-05-22	0	47.45	47.45	47.50	47.25	47.60	1,951,858	92,705,227	47.496	42.33	42.33	42.37	42.15	42.46	2,187,959	42.371	0.53%
2024-05-21	0	47.20	47.15	47.20	46.85	47.45	1,821,175	86,001,223	47.223	42.11	42.06	42.11	41.79	42.33	2,041,468	42.127	-0.21%
2024-05-20	0	47.30	47.25	47.30	46.70	47.50	2,626,058	124,181,281	47.288	42.20	42.15	42.20	41.66	42.37	2,943,712	42.185	1.07%
2024-05-17	0	46.80	46.75	46.80	46.60	47.30	2,110,659	98,929,158	46.871	41.75	41.71	41.75	41.57	42.20	2,365,969	41.813	-0.64%
2024-05-16	0	47.10	47.05	47.10	46.45	47.20	2,958,283	139,183,578	47.049	42.02	41.97	42.02	41.44	42.11	3,316,123	41.972	0.96%
2024-05-14	0	46.65	46.60	46.65	46.40	47.25	3,299,891	154,383,626	46.784	41.62	41.57	41.62	41.39	42.15	3,699,053	41.736	-0.64%
2024-05-13	0	46.95	46.90	46.95	46.50	47.10	2,865,818	134,415,926	46.903	41.88	41.84	41.88	41.48	42.02	3,212,473	41.842	0.54%
2024-05-10	0	46.70	46.65	46.70	44.95	46.70	5,682,946	261,903,833	46.086	41.66	41.62	41.66	40.10	41.66	6,370,367	41.113	3.78%
2024-05-09	0	45.00	44.95	45.00	44.50	45.05	1,764,005	79,201,938	44.899	40.14	40.10	40.14	39.70	40.19	1,977,383	40.054	0.67%
2024-05-08	0	44.70	44.70	44.85	44.65	45.15	3,411,395	152,938,497	44.832	39.88	39.88	40.01	39.83	40.28	3,824,045	39.994	-0.56%
2024-05-07	0	44.95	44.95	45.00	44.60	45.15	2,791,048	125,303,999	44.895	40.10	40.10	40.14	39.79	40.28	3,128,659	40.050	0.11%
2024-05-06	0	44.90	44.85	44.90	44.60	45.05	3,010,628	134,892,066	44.805	40.05	40.01	40.05	39.79	40.19	3,374,800	39.970	-0.11%
2024-05-03	0	44.95	44.90	44.95	44.85	45.65	2,286,051	102,980,203	45.047	40.10	40.05	40.10	40.01	40.72	2,562,577	40.186	-0.44%
2024-05-02	0	45.15	45.15	45.20	44.85	45.50	1,382,408	62,469,167	45.189	40.28	40.28	40.32	40.01	40.59	1,549,627	40.312	0.22%
2024-04-30	0	45.05	45.05	45.10	44.70	45.50	1,955,092	88,183,931	45.105	40.19	40.19	40.23	39.88	40.59	2,191,584	40.238	0.33%
2024-04-29	0	44.90	44.90	45.00	44.55	45.60	2,471,558	111,376,099	45.063	40.05	40.05	40.14	39.74	40.68	2,770,523	40.200	-0.44%
2024-04-26	0	45.10	45.10	45.15	45.05	45.85	2,567,581	116,393,985	45.332	40.23	40.23	40.28	40.19	40.90	2,878,161	40.440	-0.77%
2024-04-25	0	45.45	45.40	45.45	44.65	45.55	2,520,944	114,110,186	45.265	40.55	40.50	40.55	39.83	40.63	2,825,883	40.380	1.68%
2024-04-24	0	44.70	44.65	44.70	44.45	44.90	1,802,675	80,573,817	44.697	39.88	39.83	39.88	39.65	40.05	2,020,730	39.874	0.45%
2024-04-23	0	44.50	44.50	44.55	43.80	44.80	1,814,596	80,765,325	44.509	39.70	39.70	39.74	39.07	39.97	2,034,093	39.706	1.02%
2024-04-22	0	44.05	44.05	44.10	43.05	44.20	2,046,973	89,811,475	43.875	39.30	39.30	39.34	38.40	39.43	2,294,579	39.141	1.73%
2024-04-19	0	43.30	43.30	43.35	42.55	43.35	2,152,051	92,420,594	42.945	38.63	38.63	38.67	37.96	38.67	2,412,368	38.311	0.46%
2024-04-18	0	43.10	43.05	43.10	42.85	43.70	3,440,308	148,226,441	43.085	38.45	38.40	38.45	38.23	38.98	3,856,455	38.436	-1.26%
2024-04-17	0	43.65	43.60	43.65	43.05	43.75	2,109,836	91,866,348	43.542	38.94	38.90	38.94	38.40	39.03	2,365,046	38.843	0.92%
2024-04-16	0	43.25	43.20	43.25	43.00	43.80	2,326,481	100,780,572	43.319	38.58	38.54	38.58	38.36	39.07	2,607,897	38.644	-1.82%
2024-04-15	0	44.05	43.95	44.05	43.25	44.50	3,177,532	139,333,880	43.850	39.30	39.21	39.30	38.58	39.70	3,561,893	39.118	-1.12%
2024-04-12	0	44.55	44.55	44.60	44.50	45.60	2,873,118	128,596,560	44.759	39.74	39.74	39.79	39.70	40.68	3,220,656	39.929	-2.09%
2024-04-11	0	45.50	45.50	45.55	45.10	45.70	2,084,426	94,733,574	45.448	40.59	40.59	40.63	40.23	40.77	2,336,563	40.544	-1.73%
2024-04-10	0	46.30	46.30	46.35	46.05	46.45	1,510,262	69,927,760	46.302	41.30	41.30	41.35	41.08	41.44	1,692,946	41.305	0.98%
2024-04-09	0	45.85	45.80	45.85	45.40	46.45	1,958,107	90,075,809	46.001	40.90	40.86	40.90	40.50	41.44	2,194,964	41.037	1.55%
2024-04-08	0	45.15	45.15	45.20	44.70	45.45	1,658,423	74,772,829	45.087	40.28	40.28	40.32	39.88	40.55	1,859,029	40.221	-0.11%
2024-04-05	0	45.20	45.15	45.20	44.70	45.55	2,426,963	109,430,479	45.089	40.32	40.28	40.32	39.88	40.63	2,720,534	40.224	0.22%
2024-04-03	0	45.10	45.10	45.15	45.00	45.75	4,074,583	184,249,207	45.219	40.23	40.23	40.28	40.14	40.81	4,567,453	40.340	-1.42%
2024-04-02	0	45.75	45.75	45.80	45.55	46.90	3,627,735	166,850,620	45.993	40.81	40.81	40.86	40.63	41.84	4,066,553	41.030	-0.11%
2024-03-28	0	45.80	45.75	45.80	45.70	46.15	2,583,421	118,445,737	45.848	40.86	40.81	40.86	40.77	41.17	2,895,917	40.901	-0.43%
2024-03-27	0	46.00	46.00	46.05	45.90	46.90	1,909,066	88,036,049	46.115	41.04	41.04	41.08	40.95	41.84	2,139,991	41.139	-0.97%
2024-03-26	0	46.45	46.45	46.50	46.40	47.40	2,516,258	117,479,145	46.688	41.44	41.44	41.48	41.39	42.29	2,820,630	41.650	-0.85%
2024-03-25	0	46.85	46.85	46.90	46.70	47.50	1,778,689	83,447,810	46.915	41.79	41.79	41.84	41.66	42.37	1,993,843	41.853	0.32%
2024-03-22	0	46.70	46.70	46.75	45.85	46.95	3,216,515	149,259,902	46.404	41.66	41.66	41.71	40.90	41.88	3,605,591	41.397	-0.74%
2024-03-21	0	47.05	46.90	47.05	46.10	47.30	2,172,694	101,952,484	46.924	41.97	41.84	41.97	41.13	42.20	2,435,508	41.861	2.73%
2024-03-20	0	45.80	45.80	45.90	45.80	46.35	1,066,579	48,961,198	45.905	40.86	40.86	40.95	40.86	41.35	1,195,595	40.951	-0.33%
2024-03-19	0	45.95	45.95	46.00	45.65	46.40	1,886,303	86,863,302	46.049	40.99	40.99	41.04	40.72	41.39	2,114,474	41.080	-0.33%
2024-03-18	0	46.10	46.10	46.15	45.95	46.30	1,076,451	49,657,489	46.131	41.13	41.13	41.17	40.99	41.30	1,206,661	41.153	-0.11%
2024-03-15	0	46.15	46.10	46.15	45.60	46.35	4,121,385	189,854,716	46.066	41.17	41.13	41.17	40.68	41.35	4,619,916	41.095	-0.43%
2024-03-14	0	46.35	46.30	46.35	45.90	46.50	2,167,262	100,222,760	46.244	41.35	41.30	41.35	40.95	41.48	2,429,419	41.254	-0.54%
2024-03-13	0	46.60	46.55	46.60	46.30	46.90	2,678,011	124,735,596	46.578	41.57	41.53	41.57	41.30	41.84	3,001,949	41.552	0.32%
2024-03-12	0	46.45	46.45	46.50	46.00	46.90	2,787,533	129,835,495	46.577	41.44	41.44	41.48	41.04	41.84	3,124,719	41.551	0.65%
2024-03-11	0	46.15	46.10	46.15	46.00	46.90	1,591,573	73,724,786	46.322	41.17	41.13	41.17	41.04	41.84	1,784,093	41.323	-0.65%
2024-03-08	0	46.45	46.40	46.45	46.35	47.55	1,837,275	86,147,344	46.889	41.44	41.39	41.44	41.35	42.42	2,059,516	41.829	-1.69%
2024-03-07	0	47.25	47.20	47.25	46.95	47.45	1,657,591	78,126,791	47.133	42.15	42.11	42.15	41.88	42.33	1,858,097	42.047	0.53%
2024-03-06	0	47.00	47.00	47.05	46.35	47.25	1,585,948	74,429,101	46.930	41.93	41.93	41.97	41.35	42.15	1,777,788	41.866	0.64%
2024-03-05	0	46.70	46.70	46.75	46.40	47.70	1,714,465	80,239,499	46.801	41.66	41.66	41.71	41.39	42.55	1,921,850	41.751	-1.68%
2024-03-04	0	47.50	47.45	47.50	47.00	47.80	2,405,052	114,094,854	47.440	42.37	42.33	42.37	41.93	42.64	2,695,972	42.320	0.85%
2024-03-01	0	47.10	47.05	47.10	46.45	47.70	2,999,377	141,383,945	47.138	42.02	41.97	42.02	41.44	42.55	3,362,188	42.051	0.00%
2024-02-29	0	47.10	47.05	47.10	47.00	48.00	4,787,745	226,491,796	47.307	42.02	41.97	42.02	41.93	42.82	5,366,881	42.202	-1.88%
2024-02-28	0	48.00	48.00	48.05	47.40	48.15	3,204,222	153,252,981	47.828	42.82	42.82	42.86	42.29	42.95	3,591,811	42.667	0.95%
2024-02-27	0	47.55	47.50	47.55	46.85	47.70	3,028,836	143,482,533	47.372	42.42	42.37	42.42	41.79	42.55	3,395,210	42.260	1.28%
2024-02-26	0	46.95	46.95	47.00	46.75	47.20	1,854,020	87,085,241	46.971	41.88	41.88	41.93	41.71	42.11	2,078,286	41.902	-0.11%
2024-02-23	0	47.00	46.95	47.00	46.75	47.40	2,490,087	117,434,733	47.161	41.93	41.88	41.93	41.71	42.29	2,791,293	42.072	0.53%
2024-02-22	0	46.75	46.70	46.75	46.25	46.85	1,322,238	61,599,613	46.587	41.71	41.66	41.71	41.26	41.79	1,482,179	41.560	-0.21%
2024-02-21	0	46.85	46.85	46.90	46.75	47.65	3,465,964	163,442,595	47.156	41.79	41.79	41.84	41.71	42.51	3,885,214	42.068	-0.11%
2024-02-20	0	46.90	46.85	46.90	45.85	46.90	2,501,280	116,671,071	46.645	41.84	41.79	41.84	40.90	41.84	2,803,840	41.611	1.96%
2024-02-19	0	46.00	46.00	46.05	45.30	46.20	1,952,433	89,749,536	45.968	41.04	41.04	41.08	40.41	41.21	2,188,603	41.008	1.55%
2024-02-16	0	45.30	45.30	45.35	45.20	45.70	2,079,719	94,407,359	45.394	40.41	40.41	40.46	40.32	40.77	2,331,286	40.496	0.33%
2024-02-15	0	45.15	45.15	45.20	45.00	45.50	1,523,278	68,861,494	45.206	40.28	40.28	40.32	40.14	40.59	1,707,537	40.328	-0.77%
2024-02-14	0	45.50	45.45	45.50	45.15	45.75	1,893,240	86,069,152	45.461	40.59	40.55	40.59	40.28	40.81	2,122,250	40.556	-1.19%
2024-02-09	0	46.05	45.90	46.05	45.55	46.05	662,873	30,424,520	45.898	41.08	40.95	41.08	40.63	41.08	743,056	40.945	0.44%
2024-02-08	0	45.85	45.85	45.95	45.70	47.25	3,646,767	169,515,711	46.484	40.90	40.90	40.99	40.77	42.15	4,087,888	41.468	-1.29%
2024-02-07	0	46.45	46.45	46.50	46.40	47.15	2,675,166	125,172,698	46.791	41.44	41.44	41.48	41.39	42.06	2,998,760	41.741	-0.54%
2024-02-06	0	46.70	46.65	46.70	45.95	46.80	2,832,700	131,867,213	46.552	41.66	41.62	41.66	40.99	41.75	3,175,349	41.528	0.65%
2024-02-05	0	46.40	46.35	46.40	45.80	46.80	4,367,343	203,316,360	46.554	41.39	41.35	41.39	40.86	41.75	4,895,626	41.530	0.22%
2024-02-02	0	46.30	46.20	46.30	45.60	46.30	3,868,435	178,473,288	46.136	41.30	41.21	41.30	40.68	41.30	4,336,369	41.157	1.54%
2024-02-01	0	45.60	45.60	45.65	45.50	46.15	3,737,002	170,851,978	45.719	40.68	40.68	40.72	40.59	41.17	4,189,038	40.785	-0.44%
2024-01-31	0	45.80	45.80	45.85	45.20	45.95	4,811,494	219,903,619	45.704	40.86	40.86	40.90	40.32	40.99	5,393,502	40.772	0.99%
2024-01-30	0	45.35	45.35	45.45	45.10	46.15	5,455,312	249,263,797	45.692	40.46	40.46	40.55	40.23	41.17	6,115,198	40.761	-1.41%
2024-01-29	0	46.00	46.00	46.05	45.65	46.45	3,186,829	147,086,362	46.154	41.04	41.04	41.08	40.72	41.44	3,572,315	41.174	0.55%
2024-01-26	0	45.75	45.70	45.75	45.55	46.35	3,251,514	149,547,353	45.993	40.81	40.77	40.81	40.63	41.35	3,644,824	41.030	-0.54%
2024-01-25	0	46.00	45.95	46.00	45.15	46.05	5,382,331	247,026,652	45.896	41.04	40.99	41.04	40.28	41.08	6,033,389	40.943	1.10%
2024-01-24	0	45.50	45.45	45.50	44.50	45.50	6,691,958	301,882,048	45.111	40.59	40.55	40.59	39.70	40.59	7,501,431	40.243	1.45%
2024-01-23	0	44.85	44.85	44.90	43.70	45.10	4,804,842	213,706,285	44.477	40.01	40.01	40.05	38.98	40.23	5,386,046	39.678	1.93%
2024-01-22	0	44.00	44.00	44.05	43.40	44.15	3,324,965	145,768,702	43.841	39.25	39.25	39.30	38.72	39.39	3,727,160	39.110	0.00%
2024-01-19	0	44.00	44.00	44.05	43.65	44.45	2,402,127	105,622,429	43.970	39.25	39.25	39.30	38.94	39.65	2,692,693	39.226	-0.23%
2024-01-18	0	44.10	44.05	44.10	43.15	44.35	2,692,141	118,163,920	43.892	39.34	39.30	39.34	38.49	39.56	3,017,788	39.156	1.38%
2024-01-17	0	43.50	43.45	43.50	43.05	44.35	4,503,974	196,548,413	43.639	38.81	38.76	38.81	38.40	39.56	5,048,784	38.930	-2.14%
2024-01-16	0	44.45	44.45	44.50	44.30	45.55	2,991,036	134,438,191	44.947	39.65	39.65	39.70	39.52	40.63	3,352,838	40.097	-2.31%
2024-01-15	0	45.50	45.40	45.50	44.20	45.50	3,035,165	137,001,974	45.138	40.59	40.50	40.59	39.43	40.59	3,402,305	40.267	2.48%
2024-01-12	0	44.40	44.40	44.45	44.15	44.65	1,526,992	67,773,527	44.384	39.61	39.61	39.65	39.39	39.83	1,711,700	39.594	-0.89%
2024-01-11	0	44.80	44.75	44.80	44.15	45.15	2,036,518	91,307,360	44.835	39.97	39.92	39.97	39.39	40.28	2,282,860	39.997	0.56%
2024-01-10	0	44.55	44.55	44.60	44.25	44.60	2,607,801	115,870,028	44.432	39.74	39.74	39.79	39.48	39.79	2,923,246	39.637	-0.11%
2024-01-09	0	44.60	44.60	44.65	44.45	45.00	1,372,146	61,369,475	44.725	39.79	39.79	39.83	39.65	40.14	1,538,124	39.899	0.34%
2024-01-08	0	44.45	44.40	44.45	44.20	45.00	1,720,976	76,530,669	44.469	39.65	39.61	39.65	39.43	40.14	1,929,149	39.671	-1.22%
2024-01-05	0	45.00	44.95	45.00	44.45	45.15	1,675,637	75,262,273	44.916	40.14	40.10	40.14	39.65	40.28	1,878,326	40.069	-0.33%
2024-01-04	0	45.15	45.00	45.15	44.15	45.20	2,976,657	133,511,211	44.853	40.28	40.14	40.28	39.39	40.32	3,336,720	40.013	0.67%
2024-01-03	0	44.85	44.80	44.85	44.05	45.20	2,796,094	124,300,627	44.455	40.01	39.97	40.01	39.30	40.32	3,134,315	39.658	-0.99%
2024-01-02	0	45.30	45.25	45.30	44.75	45.40	1,920,891	86,634,193	45.101	40.41	40.37	40.41	39.92	40.50	2,153,246	40.234	0.11%
2023-12-29	0	45.25	45.10	45.25	44.55	45.25	2,101,684	94,822,571	45.117	40.37	40.23	40.37	39.74	40.37	2,355,908	40.249	0.67%
2023-12-28	0	44.95	44.95	45.00	44.30	45.05	2,123,753	95,297,476	44.872	40.10	40.10	40.14	39.52	40.19	2,380,647	40.030	0.78%
2023-12-27	0	44.60	44.60	44.65	44.35	44.80	1,927,812	86,091,348	44.658	39.79	39.79	39.83	39.56	39.97	2,161,004	39.839	0.22%
2023-12-22	0	44.50	44.45	44.50	44.10	44.80	2,134,753	95,129,579	44.562	39.70	39.65	39.70	39.34	39.97	2,392,977	39.754	0.79%
2023-12-21	0	44.15	44.15	44.20	43.35	44.35	1,616,231	71,083,879	43.981	39.39	39.39	39.43	38.67	39.56	1,811,734	39.235	0.68%
2023-12-20	0	43.85	43.85	43.90	43.65	44.50	3,026,967	132,859,244	43.892	39.12	39.12	39.16	38.94	39.70	3,393,115	39.156	-0.34%
2023-12-19	0	44.00	44.00	44.05	43.85	44.50	2,906,791	127,946,586	44.016	39.25	39.25	39.30	39.12	39.70	3,258,403	39.267	-1.46%
2023-12-18	0	44.65	44.60	44.65	43.90	44.80	4,026,612	179,386,058	44.550	39.83	39.79	39.83	39.16	39.97	4,513,679	39.743	0.68%
2023-12-15	0	44.35	44.30	44.35	43.70	44.75	6,556,381	291,048,868	44.392	39.56	39.52	39.56	38.98	39.92	7,349,455	39.601	0.57%
2023-12-14	0	44.10	44.00	44.10	41.90	44.20	9,416,979	409,874,899	43.525	39.34	39.25	39.34	37.38	39.43	10,556,077	38.828	6.27%
2023-12-13	0	41.50	41.45	41.50	41.10	42.70	3,285,356	136,740,223	41.621	37.02	36.98	37.02	36.66	38.09	3,682,760	37.130	-2.81%
2023-12-12	0	42.70	42.55	42.70	41.60	42.80	4,575,006	193,985,689	42.401	38.09	37.96	38.09	37.11	38.18	5,128,408	37.826	1.67%
2023-12-11	0	42.00	41.90	42.00	40.85	42.00	3,466,475	144,207,937	41.601	37.47	37.38	37.47	36.44	37.47	3,885,787	37.112	0.96%
2023-12-08	0	41.60	41.50	41.60	41.05	41.80	3,870,006	160,785,422	41.547	37.11	37.02	37.11	36.62	37.29	4,338,130	37.063	0.73%
2023-12-07	0	41.30	41.20	41.30	40.60	41.30	3,319,468	136,309,768	41.064	36.84	36.75	36.84	36.22	36.84	3,720,998	36.633	0.73%
2023-12-06	0	41.00	40.90	41.00	40.20	41.10	3,726,848	152,382,643	40.888	36.58	36.49	36.58	35.86	36.66	4,177,655	36.476	1.61%
2023-12-05	0	40.35	40.30	40.35	40.10	40.45	2,122,092	85,431,947	40.258	36.00	35.95	36.00	35.77	36.09	2,378,785	35.914	0.00%
2023-12-04	0	40.35	40.35	40.40	40.20	41.05	3,950,493	160,110,817	40.529	36.00	36.00	36.04	35.86	36.62	4,428,353	36.156	-0.25%
2023-12-01	0	40.45	40.40	40.45	40.10	40.65	5,022,487	203,120,852	40.442	36.09	36.04	36.09	35.77	36.26	5,630,018	36.078	-0.74%
2023-11-30	0	40.75	40.70	40.75	39.30	40.75	8,886,396	360,400,276	40.556	36.35	36.31	36.35	35.06	36.35	9,961,313	36.180	2.26%
2023-11-29	0	39.85	39.80	39.85	39.55	40.30	2,066,418	82,394,400	39.873	35.55	35.51	35.55	35.28	35.95	2,316,376	35.570	-0.50%
2023-11-28	0	40.05	40.00	40.05	39.80	40.30	1,105,995	44,286,535	40.042	35.73	35.68	35.73	35.51	35.95	1,239,778	35.721	0.00%
2023-11-27	0	40.05	40.00	40.05	39.65	40.20	1,354,077	54,104,629	39.957	35.73	35.68	35.73	35.37	35.86	1,517,869	35.645	0.50%
2023-11-24	0	39.85	39.85	39.90	39.80	40.15	558,822	22,316,537	39.935	35.55	35.55	35.59	35.51	35.82	626,418	35.626	-0.99%
2023-11-23	0	40.25	40.15	40.25	39.60	40.25	829,221	33,198,511	40.036	35.91	35.82	35.91	35.33	35.91	929,525	35.716	0.75%
2023-11-22	0	39.95	39.85	39.95	39.45	39.95	1,017,883	40,454,308	39.744	35.64	35.55	35.64	35.19	35.64	1,141,008	35.455	0.38%
2023-11-21	0	39.80	39.80	39.85	39.70	40.35	1,491,378	59,576,499	39.947	35.51	35.51	35.55	35.42	36.00	1,671,778	35.637	-0.62%
2023-11-20	0	40.05	40.00	40.05	39.65	40.05	1,157,555	46,285,658	39.986	35.73	35.68	35.73	35.37	35.73	1,297,575	35.671	0.63%
2023-11-17	0	39.80	39.75	39.80	39.50	39.90	1,504,924	59,824,416	39.752	35.51	35.46	35.51	35.24	35.59	1,686,963	35.463	0.38%
2023-11-16	0	39.65	39.65	39.70	39.65	40.00	1,271,287	50,531,529	39.748	35.37	35.37	35.42	35.37	35.68	1,425,065	35.459	-1.25%
2023-11-15	0	40.15	40.00	40.15	39.50	40.20	2,972,022	118,952,966	40.024	35.82	35.68	35.82	35.24	35.86	3,331,524	35.705	2.95%
2023-11-14	0	39.00	39.00	39.05	38.35	39.20	984,273	38,408,889	39.023	34.79	34.79	34.84	34.21	34.97	1,103,333	34.812	0.78%
2023-11-13	0	38.70	38.65	38.70	38.00	38.70	791,466	30,466,553	38.494	34.52	34.48	34.52	33.90	34.52	887,203	34.340	1.18%
2023-11-10	0	38.25	38.15	38.25	38.10	38.45	1,221,525	46,822,583	38.331	34.12	34.03	34.12	33.99	34.30	1,369,283	34.195	-0.78%
2023-11-09	0	38.55	38.55	38.60	38.35	39.10	1,901,653	73,328,038	38.560	34.39	34.39	34.43	34.21	34.88	2,131,681	34.399	-0.13%
2023-11-08	0	38.60	38.60	38.65	38.60	39.50	1,363,082	52,708,837	38.669	34.43	34.43	34.48	34.43	35.24	1,527,963	34.496	-1.03%
2023-11-07	0	39.00	39.00	39.05	38.90	39.70	1,568,920	61,369,113	39.116	34.79	34.79	34.84	34.70	35.42	1,758,700	34.895	-1.76%
2023-11-06	0	39.70	39.65	39.70	39.55	40.00	2,493,853	99,229,032	39.789	35.42	35.37	35.42	35.28	35.68	2,795,515	35.496	-0.38%
2023-11-03	0	39.85	39.80	39.85	38.80	39.85	3,694,426	146,590,470	39.679	35.55	35.51	35.55	34.61	35.55	4,141,312	35.397	2.71%
2023-11-02	0	38.80	38.75	38.80	37.85	38.90	3,277,688	126,377,101	38.557	34.61	34.57	34.61	33.77	34.70	3,674,164	34.396	2.78%
2023-11-01	0	37.75	37.70	37.75	37.50	37.90	878,883	33,150,930	37.719	33.68	33.63	33.68	33.45	33.81	985,195	33.649	0.94%
2023-10-31	0	37.40	37.40	37.45	37.35	38.15	1,619,917	60,927,538	37.612	33.36	33.36	33.41	33.32	34.03	1,815,866	33.553	-1.19%
2023-10-30	0	37.85	37.85	37.90	37.50	37.95	1,156,847	43,679,220	37.757	33.77	33.77	33.81	33.45	33.85	1,296,782	33.683	0.00%
2023-10-27	0	37.85	37.75	37.85	37.40	38.00	1,986,805	75,165,562	37.832	33.77	33.68	33.77	33.36	33.90	2,227,133	33.750	1.61%
2023-10-26	0	37.25	37.15	37.25	36.90	37.55	1,148,543	42,705,719	37.183	33.23	33.14	33.23	32.92	33.50	1,287,473	33.170	0.00%
2023-10-25	0	37.25	37.25	37.30	37.15	37.95	1,450,916	54,317,322	37.437	33.23	33.23	33.27	33.14	33.85	1,626,422	33.397	-0.67%
2023-10-24	0	37.50	37.45	37.50	36.95	37.75	2,394,181	89,616,739	37.431	33.45	33.41	33.45	32.96	33.68	2,683,786	33.392	1.35%
2023-10-20	0	37.00	36.95	37.00	36.85	37.50	1,711,045	63,504,015	37.114	33.01	32.96	33.01	32.87	33.45	1,918,017	33.109	-0.94%
2023-10-19	0	37.35	37.30	37.35	37.35	38.00	1,066,152	40,023,676	37.540	33.32	33.27	33.32	33.32	33.90	1,195,116	33.489	-1.71%
2023-10-18	0	38.00	37.95	38.00	37.50	38.00	1,442,644	54,666,522	37.893	33.90	33.85	33.90	33.45	33.90	1,617,149	33.804	0.66%
2023-10-17	0	37.75	37.75	37.80	37.40	37.90	1,125,722	42,471,490	37.728	33.68	33.68	33.72	33.36	33.81	1,261,892	33.657	0.80%
2023-10-16	0	37.45	37.45	37.50	37.30	37.75	871,534	32,638,987	37.450	33.41	33.41	33.45	33.27	33.68	976,957	33.409	0.00%
2023-10-13	0	37.45	37.40	37.45	37.35	38.05	1,627,085	61,100,513	37.552	33.41	33.36	33.41	33.32	33.94	1,823,901	33.500	-1.83%
2023-10-12	0	38.15	38.10	38.15	37.65	38.25	1,803,966	68,612,460	38.034	34.03	33.99	34.03	33.59	34.12	2,022,178	33.930	1.19%
2023-10-11	0	37.70	37.70	37.75	37.25	37.80	1,808,459	68,098,407	37.655	33.63	33.63	33.68	33.23	33.72	2,027,214	33.592	1.34%
2023-10-10	0	37.20	37.20	37.25	37.10	37.95	1,599,417	59,832,452	37.409	33.19	33.19	33.23	33.10	33.85	1,792,886	33.372	0.54%
2023-10-09	0	37.00	36.95	37.00	36.45	37.00	1,246,245	45,882,414	36.817	33.01	32.96	33.01	32.52	33.01	1,396,993	32.844	0.14%
2023-10-06	0	36.95	36.90	36.95	36.65	37.40	1,085,156	40,206,578	37.051	32.96	32.92	32.96	32.70	33.36	1,216,419	33.053	0.82%
2023-10-05	0	36.65	36.65	36.70	36.20	36.75	2,010,947	73,453,764	36.527	32.70	32.70	32.74	32.29	32.78	2,254,195	32.585	1.24%
2023-10-04	0	36.20	36.20	36.25	36.10	36.90	2,353,756	85,375,094	36.272	32.29	32.29	32.34	32.20	32.92	2,638,471	32.358	-2.03%
2023-10-03	0	36.95	36.90	36.95	36.55	38.00	3,308,853	122,280,451	36.956	32.96	32.92	32.96	32.61	33.90	3,709,099	32.968	-2.51%
2023-09-29	0	37.90	37.90	38.00	37.80	38.45	4,232,528	160,746,753	37.979	33.81	33.81	33.90	33.72	34.30	4,744,503	33.881	-0.66%
2023-09-28	0	38.15	38.10	38.15	37.95	38.80	2,252,189	86,125,551	38.241	34.03	33.99	34.03	33.85	34.61	2,524,619	34.114	-1.68%
2023-09-27	0	38.80	38.70	38.80	38.30	38.85	1,297,415	50,170,996	38.670	34.61	34.52	34.61	34.17	34.66	1,454,353	34.497	0.65%
2023-09-26	0	38.55	38.50	38.55	38.35	38.75	1,355,595	52,186,636	38.497	34.39	34.35	34.39	34.21	34.57	1,519,571	34.343	-0.77%
2023-09-25	0	38.85	38.75	38.85	38.50	39.10	1,986,941	77,009,987	38.758	34.66	34.57	34.66	34.35	34.88	2,227,286	34.576	-0.64%
2023-09-22	0	39.10	39.05	39.10	38.40	39.10	1,804,175	70,126,201	38.869	34.88	34.84	34.88	34.26	34.88	2,022,412	34.675	1.16%
2023-09-21	0	38.65	38.60	38.65	38.45	39.20	1,808,153	69,912,601	38.665	34.48	34.43	34.48	34.30	34.97	2,026,871	34.493	-1.40%
2023-09-20	0	39.20	39.05	39.20	38.95	39.70	2,695,459	105,764,229	39.238	34.97	34.84	34.97	34.75	35.42	3,021,507	35.004	0.64%
2023-09-19	0	38.95	38.85	38.95	38.50	39.00	1,382,341	53,720,143	38.862	34.75	34.66	34.75	34.35	34.79	1,549,552	34.668	1.43%
2023-09-18	0	38.40	38.35	38.40	38.20	38.80	1,150,476	44,244,359	38.457	34.26	34.21	34.26	34.08	34.61	1,289,640	34.308	-0.90%
2023-09-15	0	38.75	38.75	38.80	38.25	39.05	2,284,201	88,522,644	38.754	34.57	34.57	34.61	34.12	34.84	2,560,503	34.572	1.17%
2023-09-14	0	38.30	38.25	38.30	38.15	38.65	1,374,516	52,654,225	38.307	34.17	34.12	34.17	34.03	34.48	1,540,780	34.174	-0.13%
2023-09-13	0	38.35	38.30	38.35	38.10	38.50	1,316,349	50,423,868	38.306	34.21	34.17	34.21	33.99	34.35	1,475,577	34.172	-0.39%
2023-09-12	0	38.50	38.45	38.50	38.20	38.60	715,807	27,518,907	38.445	34.35	34.30	34.35	34.08	34.43	802,393	34.296	-0.13%
2023-09-11	0	38.55	38.45	38.55	38.30	38.80	1,251,726	48,189,051	38.498	34.39	34.30	34.39	34.17	34.61	1,403,137	34.344	0.26%
2023-09-07	0	38.45	38.30	38.45	38.30	38.55	702,612	26,989,356	38.413	34.30	34.17	34.30	34.17	34.39	787,601	34.268	0.26%
2023-09-06	0	38.35	38.35	38.40	38.20	38.70	883,477	33,853,112	38.318	34.21	34.21	34.26	34.08	34.52	990,344	34.183	-0.13%
2023-09-05	0	38.40	38.35	38.40	38.35	38.95	967,573	37,318,144	38.569	34.26	34.21	34.26	34.21	34.75	1,084,613	34.407	-2.17%
2023-09-04	0	39.25	39.20	39.25	38.60	39.50	2,205,253	86,393,158	39.176	35.01	34.97	35.01	34.43	35.24	2,472,005	34.949	1.55%
2023-08-31	0	38.65	38.65	38.70	38.55	39.15	2,616,848	101,229,254	38.684	34.48	34.48	34.52	34.39	34.93	2,933,387	34.509	-0.82%
2023-08-30	0	39.75	39.70	39.75	39.30	39.85	2,033,474	80,620,924	39.647	34.76	34.72	34.76	34.37	34.85	2,325,071	34.675	0.51%
2023-08-29	0	39.55	39.50	39.55	39.20	39.60	1,959,801	77,345,691	39.466	34.59	34.55	34.59	34.28	34.63	2,240,834	34.516	0.76%
2023-08-28	0	39.25	39.20	39.25	39.00	39.55	837,124	32,856,356	39.249	34.33	34.28	34.33	34.11	34.59	957,166	34.327	1.16%
2023-08-25	0	38.80	38.75	38.80	38.50	38.95	1,334,673	51,768,018	38.787	33.93	33.89	33.93	33.67	34.07	1,526,063	33.923	0.52%
2023-08-24	0	38.60	38.60	38.65	38.30	38.85	1,392,693	53,790,981	38.624	33.76	33.76	33.80	33.50	33.98	1,592,403	33.780	0.78%
2023-08-23	0	38.30	38.20	38.30	38.00	38.50	1,969,734	75,278,631	38.218	33.50	33.41	33.50	33.23	33.67	2,252,191	33.425	0.26%
2023-08-22	0	38.20	38.15	38.20	37.85	38.45	1,656,406	63,271,692	38.198	33.41	33.37	33.41	33.10	33.63	1,893,932	33.408	0.00%
2023-08-21	0	38.20	38.20	38.25	38.00	39.40	4,341,397	166,535,874	38.360	33.41	33.41	33.45	33.23	34.46	4,963,947	33.549	-2.43%
2023-08-18	0	39.15	39.10	39.15	39.05	39.60	2,600,987	102,073,434	39.244	34.24	34.20	34.24	34.15	34.63	2,973,965	34.322	-1.14%
2023-08-17	0	39.60	39.60	39.65	39.20	39.85	2,022,390	80,064,967	39.589	34.63	34.63	34.68	34.28	34.85	2,312,398	34.624	-0.63%
2023-08-16	0	39.85	39.80	39.85	39.85	40.10	1,612,912	64,360,814	39.903	34.85	34.81	34.85	34.85	35.07	1,844,201	34.899	-0.62%
2023-08-15	0	40.10	40.10	40.15	39.95	40.65	1,054,591	42,342,253	40.150	35.07	35.07	35.11	34.94	35.55	1,205,818	35.115	-0.25%
2023-08-14	0	40.20	40.20	40.25	40.10	40.85	2,301,385	93,089,414	40.449	35.16	35.16	35.20	35.07	35.73	2,631,400	35.376	-1.35%
2023-08-11	0	40.75	40.75	40.80	40.70	41.05	1,257,855	51,381,469	40.848	35.64	35.64	35.68	35.60	35.90	1,438,230	35.725	-0.49%
2023-08-10	0	40.95	40.85	40.95	40.40	41.00	1,451,108	59,289,185	40.858	35.81	35.73	35.81	35.33	35.86	1,659,195	35.734	0.74%
2023-08-09	0	40.65	40.60	40.65	40.35	40.80	900,750	36,579,904	40.610	35.55	35.51	35.55	35.29	35.68	1,029,916	35.517	0.12%
2023-08-08	0	40.60	40.60	40.65	40.25	41.05	2,111,593	85,891,059	40.676	35.51	35.51	35.55	35.20	35.90	2,414,392	35.575	-0.25%
2023-08-07	0	40.70	40.60	40.70	40.00	40.75	1,163,611	47,149,703	40.520	35.60	35.51	35.60	34.98	35.64	1,330,471	35.438	2.01%
2023-08-04	0	39.90	39.90	39.95	39.85	40.70	2,257,787	90,711,816	40.177	34.90	34.90	34.94	34.85	35.60	2,581,551	35.139	-1.60%
2023-08-03	0	40.55	40.55	40.60	40.35	41.40	3,039,424	124,159,226	40.850	35.46	35.46	35.51	35.29	36.21	3,475,273	35.726	0.50%
2023-08-02	0	40.35	40.35	40.40	40.25	41.35	1,761,145	71,387,540	40.535	35.29	35.29	35.33	35.20	36.16	2,013,691	35.451	-2.30%
2023-08-01	0	41.30	41.25	41.30	40.75	41.30	1,897,753	77,907,775	41.053	36.12	36.08	36.12	35.64	36.12	2,169,888	35.904	1.23%
2023-07-31	0	40.80	40.80	40.85	40.75	41.20	3,003,419	122,854,400	40.905	35.68	35.68	35.73	35.64	36.03	3,434,105	35.775	-0.73%
2023-07-28	0	41.10	41.10	41.15	40.75	41.20	1,718,778	70,511,598	41.024	35.95	35.95	35.99	35.64	36.03	1,965,248	35.879	-0.24%
2023-07-27	0	41.20	41.15	41.20	40.75	41.20	1,709,349	70,164,822	41.048	36.03	35.99	36.03	35.64	36.03	1,954,467	35.900	1.10%
2023-07-26	0	40.75	40.70	40.75	40.55	41.15	1,372,798	56,006,930	40.798	35.64	35.60	35.64	35.46	35.99	1,569,655	35.681	0.62%
2023-07-25	0	40.50	40.50	40.55	40.35	40.75	1,645,336	66,774,675	40.584	35.42	35.42	35.46	35.29	35.64	1,881,275	35.494	0.25%
2023-07-24	0	40.40	40.35	40.40	40.05	40.80	1,245,657	50,222,791	40.318	35.33	35.29	35.33	35.03	35.68	1,424,282	35.262	-0.98%
2023-07-21	0	40.80	40.75	40.80	40.20	40.80	928,128	37,771,316	40.696	35.68	35.64	35.68	35.16	35.68	1,061,220	35.592	0.87%
2023-07-20	0	40.45	40.45	40.50	40.35	40.90	996,042	40,479,594	40.640	35.38	35.38	35.42	35.29	35.77	1,138,873	35.544	-0.25%
2023-07-19	0	40.55	40.50	40.55	40.05	40.70	1,190,930	48,192,159	40.466	35.46	35.42	35.46	35.03	35.60	1,361,708	35.391	-0.25%
2023-07-18	0	40.65	40.55	40.65	40.10	40.75	1,636,847	66,301,866	40.506	35.55	35.46	35.55	35.07	35.64	1,871,569	35.426	0.00%
2023-07-14	0	40.65	40.65	40.70	40.45	41.00	1,249,285	50,940,911	40.776	35.55	35.55	35.60	35.38	35.86	1,428,431	35.662	0.62%
2023-07-13	0	40.40	40.35	40.40	39.75	40.75	1,558,264	62,982,542	40.418	35.33	35.29	35.33	34.76	35.64	1,781,717	35.349	1.51%
2023-07-12	0	39.80	39.75	39.80	39.40	39.95	1,738,592	69,014,077	39.695	34.81	34.76	34.81	34.46	34.94	1,987,904	34.717	-0.13%
2023-07-11	0	39.85	39.80	39.85	39.00	39.90	1,616,235	64,004,457	39.601	34.85	34.81	34.85	34.11	34.90	1,848,001	34.634	0.89%
2023-07-10	0	39.50	39.50	39.55	39.50	40.40	2,192,610	86,936,090	39.650	34.55	34.55	34.59	34.55	35.33	2,507,027	34.677	-0.88%
2023-07-07	0	39.85	39.85	39.90	39.85	40.30	2,005,714	80,356,266	40.064	34.85	34.85	34.90	34.85	35.25	2,293,331	35.039	-0.99%
2023-07-06	0	40.25	40.20	40.25	40.15	40.95	2,610,327	105,277,359	40.331	35.20	35.16	35.20	35.11	35.81	2,984,644	35.273	-1.35%
2023-07-05	0	40.80	40.75	40.80	40.70	41.20	848,764	34,625,322	40.795	35.68	35.64	35.68	35.60	36.03	970,476	35.679	-0.37%
2023-07-04	0	40.95	40.90	40.95	40.80	41.15	824,042	33,736,171	40.940	35.81	35.77	35.81	35.68	35.99	942,208	35.805	-0.12%
2023-07-03	0	41.00	40.95	41.00	40.85	41.30	811,945	33,338,442	41.060	35.86	35.81	35.86	35.73	36.12	928,377	35.910	-0.12%
2023-06-30	0	41.05	41.00	41.05	40.60	41.20	1,649,868	67,654,834	41.006	35.90	35.86	35.90	35.51	36.03	1,886,457	35.863	0.61%
2023-06-29	0	40.80	40.80	40.85	40.60	41.70	1,982,332	80,913,556	40.817	35.68	35.68	35.73	35.51	36.47	2,266,596	35.698	-1.69%
2023-06-28	0	41.50	41.50	41.55	40.55	41.70	1,835,912	75,963,268	41.376	36.30	36.30	36.34	35.46	36.47	2,099,179	36.187	1.72%
2023-06-27	0	40.80	40.80	40.85	40.50	41.00	2,089,646	85,196,121	40.771	35.68	35.68	35.73	35.42	35.86	2,389,298	35.657	0.62%
2023-06-26	0	40.55	40.55	40.60	40.55	41.20	1,928,253	78,462,428	40.691	35.46	35.46	35.51	35.46	36.03	2,204,762	35.588	-0.37%
2023-06-23	0	40.70	40.65	40.70	40.55	41.05	2,370,546	96,513,624	40.714	35.60	35.55	35.60	35.46	35.90	2,710,479	35.608	-0.97%
2023-06-21	0	41.10	41.10	41.20	41.05	41.80	2,246,030	92,669,436	41.259	35.95	35.95	36.03	35.90	36.56	2,568,108	36.085	-1.56%
2023-06-20	0	41.75	41.75	41.80	41.45	42.20	2,900,539	121,022,927	41.724	36.51	36.51	36.56	36.25	36.91	3,316,472	36.491	0.12%
2023-06-19	0	41.70	41.70	41.80	41.55	41.95	1,660,432	69,329,876	41.754	36.47	36.47	36.56	36.34	36.69	1,898,536	36.518	-0.60%
2023-06-16	0	41.95	41.90	41.95	41.10	42.00	3,926,532	164,149,301	41.805	36.69	36.65	36.69	35.95	36.73	4,489,591	36.562	1.82%
2023-06-15	0	41.20	41.15	41.20	40.75	41.30	3,064,515	125,738,674	41.031	36.03	35.99	36.03	35.64	36.12	3,503,962	35.885	0.12%
2023-06-14	0	41.15	41.15	41.20	41.15	41.95	2,844,788	117,699,832	41.374	35.99	35.99	36.03	35.99	36.69	3,252,727	36.185	-1.56%
2023-06-13	0	41.80	41.75	41.80	41.75	42.60	2,523,205	105,731,756	41.904	36.56	36.51	36.56	36.51	37.26	2,885,029	36.648	-0.48%
2023-06-12	0	42.00	42.00	42.05	41.85	42.45	1,572,876	66,167,176	42.068	36.73	36.73	36.78	36.60	37.13	1,798,424	36.792	-0.47%
2023-06-09	0	42.20	42.20	42.25	42.00	42.40	715,696	30,179,628	42.168	36.91	36.91	36.95	36.73	37.08	818,326	36.880	0.24%
2023-06-08	0	42.10	42.05	42.10	41.95	42.65	1,458,038	61,545,380	42.211	36.82	36.78	36.82	36.69	37.30	1,667,119	36.917	-0.82%
2023-06-07	0	42.45	42.45	42.55	42.35	42.85	1,845,792	78,584,782	42.575	37.13	37.13	37.21	37.04	37.48	2,110,476	37.236	0.12%
2023-06-06	0	42.40	42.35	42.40	42.15	42.65	1,543,275	65,398,773	42.377	37.08	37.04	37.08	36.86	37.30	1,764,578	37.062	-0.47%
2023-06-05	0	42.60	42.55	42.60	41.75	42.60	1,725,048	73,047,169	42.345	37.26	37.21	37.26	36.51	37.26	1,972,417	37.034	1.19%
2023-06-02	0	42.10	42.05	42.10	41.65	42.45	4,603,265	193,623,050	42.062	36.82	36.78	36.82	36.43	37.13	5,263,367	36.787	0.96%
2023-06-01	0	41.70	41.70	41.80	41.70	42.40	3,010,470	126,430,135	41.997	36.47	36.47	36.56	36.47	37.08	3,442,167	36.730	-1.07%
2023-05-31	0	42.15	42.15	42.25	42.00	42.65	5,921,212	250,022,944	42.225	36.86	36.86	36.95	36.73	37.30	6,770,306	36.929	-1.06%
2023-05-30	0	42.60	42.55	42.60	42.20	42.85	2,536,971	107,729,045	42.464	37.26	37.21	37.26	36.91	37.48	2,900,769	37.138	-0.58%
2023-05-29	0	42.85	42.80	42.85	42.25	43.00	2,321,503	99,298,318	42.773	37.48	37.43	37.48	36.95	37.61	2,654,403	37.409	1.42%
2023-05-25	0	42.25	42.25	42.30	42.00	42.55	1,589,712	67,164,295	42.249	36.95	36.95	36.99	36.73	37.21	1,817,674	36.951	-0.71%
2023-05-24	0	42.55	42.50	42.55	41.90	42.65	1,793,637	76,043,971	42.397	37.21	37.17	37.21	36.65	37.30	2,050,842	37.079	1.07%
2023-05-23	0	42.10	42.05	42.10	41.65	43.50	3,930,225	165,248,081	42.045	36.82	36.78	36.82	36.43	38.04	4,493,814	36.772	-3.11%
2023-05-22	0	43.45	43.35	43.45	43.15	44.10	4,911,200	214,391,861	43.654	38.00	37.91	38.00	37.74	38.57	5,615,459	38.179	-1.61%
2023-05-19	0	46.20	46.15	46.20	46.05	46.45	2,806,408	129,659,112	46.201	38.62	38.58	38.62	38.50	38.83	3,357,078	38.623	-0.11%
2023-05-18	0	46.25	46.20	46.25	46.05	46.65	2,839,978	131,465,259	46.291	38.66	38.62	38.66	38.50	39.00	3,397,235	38.698	-0.43%
2023-05-17	0	46.45	46.45	46.50	46.25	46.70	2,932,392	136,311,635	46.485	38.83	38.83	38.87	38.66	39.04	3,507,782	38.860	-0.43%
2023-05-16	0	46.65	46.60	46.65	46.50	46.75	1,790,187	83,470,313	46.627	39.00	38.96	39.00	38.87	39.08	2,141,455	38.978	0.21%
2023-05-15	0	46.55	46.50	46.55	45.95	46.65	1,913,389	88,804,252	46.412	38.91	38.87	38.91	38.41	39.00	2,288,832	38.799	0.87%
2023-05-12	0	46.15	46.15	46.20	46.00	46.45	3,088,471	142,752,679	46.221	38.58	38.58	38.62	38.45	38.83	3,694,487	38.639	-0.43%
2023-05-11	0	46.35	46.30	46.35	45.60	46.35	2,487,187	114,685,466	46.111	38.75	38.71	38.75	38.12	38.75	2,975,219	38.547	0.43%
2023-05-10	0	46.15	46.15	46.20	45.55	46.25	3,969,308	182,523,249	45.984	38.58	38.58	38.62	38.08	38.66	4,748,160	38.441	0.11%
2023-05-09	0	46.10	46.10	46.15	46.00	46.70	3,790,525	175,298,943	46.247	38.54	38.54	38.58	38.45	39.04	4,534,297	38.661	-0.86%
2023-05-08	0	46.50	46.45	46.50	46.05	46.60	2,294,849	106,587,259	46.446	38.87	38.83	38.87	38.50	38.96	2,745,141	38.828	0.76%
2023-05-05	0	46.15	46.10	46.15	45.50	46.25	2,386,820	109,843,435	46.021	38.58	38.54	38.58	38.04	38.66	2,855,159	38.472	0.98%
2023-05-04	0	45.70	45.70	45.75	45.00	45.80	3,394,054	154,465,748	45.511	38.20	38.20	38.25	37.62	38.29	4,060,031	38.045	1.33%
2023-05-03	0	45.10	45.00	45.10	44.65	45.10	2,379,074	106,920,287	44.942	37.70	37.62	37.70	37.33	37.70	2,845,893	37.570	0.33%
2023-05-02	0	44.95	44.90	44.95	44.50	45.10	1,691,942	75,868,046	44.841	37.58	37.53	37.58	37.20	37.70	2,023,933	37.485	0.33%
2023-04-28	0	44.80	44.80	44.85	44.30	44.85	3,760,408	167,952,860	44.663	37.45	37.45	37.49	37.03	37.49	4,498,270	37.337	1.01%
2023-04-27	0	44.35	44.35	44.40	43.65	44.40	2,441,629	107,862,427	44.176	37.08	37.08	37.12	36.49	37.12	2,920,722	36.930	1.26%
2023-04-26	0	43.80	43.80	43.85	43.45	43.85	2,112,529	92,361,865	43.721	36.62	36.62	36.66	36.32	36.66	2,527,047	36.549	0.69%
2023-04-25	0	43.50	43.45	43.50	43.35	43.70	1,338,111	58,125,564	43.439	36.36	36.32	36.36	36.24	36.53	1,600,673	36.313	0.00%
2023-04-24	0	43.50	43.50	43.55	43.30	43.70	898,109	39,031,766	43.460	36.36	36.36	36.41	36.20	36.53	1,074,335	36.331	0.00%
2023-04-21	0	43.50	43.45	43.50	43.35	43.90	1,894,990	82,566,183	43.571	36.36	36.32	36.36	36.24	36.70	2,266,822	36.424	0.35%
2023-04-20	0	43.35	43.35	43.40	43.10	43.50	2,429,056	105,105,632	43.270	36.24	36.24	36.28	36.03	36.36	2,905,682	36.172	-0.34%
2023-04-19	0	43.50	43.45	43.50	43.35	43.75	1,468,334	63,905,950	43.523	36.36	36.32	36.36	36.24	36.57	1,756,449	36.384	-0.57%
2023-04-18	0	43.75	43.70	43.75	43.30	43.75	1,440,523	62,842,558	43.625	36.57	36.53	36.57	36.20	36.57	1,723,180	36.469	0.00%
2023-04-17	0	43.75	43.70	43.75	43.15	43.85	2,352,476	102,518,323	43.579	36.57	36.53	36.57	36.07	36.66	2,814,076	36.431	0.69%
2023-04-14	0	43.45	43.45	43.50	43.20	43.50	3,305,297	143,178,251	43.318	36.32	36.32	36.36	36.11	36.36	3,953,858	36.212	0.00%
2023-04-13	0	43.45	43.40	43.45	42.95	43.45	1,612,492	69,867,661	43.329	36.32	36.28	36.32	35.90	36.32	1,928,893	36.222	0.35%
2023-04-12	0	43.30	43.25	43.30	42.85	43.40	1,649,362	71,385,186	43.280	36.20	36.16	36.20	35.82	36.28	1,972,998	36.181	0.46%
2023-04-11	0	43.10	43.05	43.10	42.85	43.90	3,962,336	171,017,970	43.161	36.03	35.99	36.03	35.82	36.70	4,739,820	36.081	0.00%
2023-04-06	0	43.10	43.05	43.10	42.10	43.10	3,048,057	130,630,907	42.857	36.03	35.99	36.03	35.19	36.03	3,646,143	35.827	2.38%
2023-04-04	0	42.10	42.10	42.15	42.00	42.45	1,474,411	62,232,798	42.209	35.19	35.19	35.24	35.11	35.49	1,763,718	35.285	-0.24%
2023-04-03	0	42.20	42.15	42.20	41.90	42.25	1,803,427	75,917,883	42.096	35.28	35.24	35.28	35.03	35.32	2,157,293	35.191	0.24%
2023-03-31	0	42.10	42.10	42.15	42.00	42.55	2,722,649	114,899,849	42.201	35.19	35.19	35.24	35.11	35.57	3,256,884	35.279	0.24%
2023-03-30	0	42.00	42.00	42.05	41.70	42.15	2,498,966	104,860,360	41.961	35.11	35.11	35.15	34.86	35.24	2,989,310	35.078	-0.12%
2023-03-29	0	42.05	42.00	42.05	41.80	42.20	2,061,082	86,465,165	41.951	35.15	35.11	35.15	34.94	35.28	2,465,505	35.070	0.36%
2023-03-28	0	41.90	41.85	41.90	41.60	41.95	1,735,933	72,547,083	41.791	35.03	34.99	35.03	34.78	35.07	2,076,555	34.936	0.48%
2023-03-27	0	41.70	41.70	41.80	41.65	42.10	2,277,411	95,219,746	41.811	34.86	34.86	34.94	34.82	35.19	2,724,282	34.952	-0.48%
2023-03-24	0	41.90	41.80	41.90	41.45	41.95	2,316,497	96,814,327	41.793	35.03	34.94	35.03	34.65	35.07	2,771,037	34.938	0.60%
2023-03-23	0	41.65	41.60	41.65	41.20	41.70	3,006,676	124,800,505	41.508	34.82	34.78	34.82	34.44	34.86	3,596,642	34.699	0.48%
2023-03-22	0	41.45	41.45	41.50	41.10	41.65	3,167,759	131,345,117	41.463	34.65	34.65	34.69	34.36	34.82	3,789,332	34.662	0.00%
2023-03-21	0	41.45	41.45	41.50	41.30	42.45	3,930,648	164,214,073	41.778	34.65	34.65	34.69	34.53	35.49	4,701,914	34.925	-2.24%
2023-03-20	0	42.40	42.35	42.40	42.10	42.65	3,286,436	139,357,102	42.404	35.45	35.40	35.45	35.19	35.65	3,931,296	35.448	-0.59%
2023-03-17	0	42.65	42.65	42.75	42.65	43.30	6,816,621	291,952,789	42.830	35.65	35.65	35.74	35.65	36.20	8,154,169	35.804	-0.47%
2023-03-16	0	42.85	42.85	42.90	41.75	43.45	5,998,924	255,735,094	42.630	35.82	35.82	35.86	34.90	36.32	7,176,025	35.637	-1.38%
2023-03-15	0	43.45	43.40	43.45	43.15	43.95	3,990,871	173,655,775	43.513	36.32	36.28	36.32	36.07	36.74	4,773,954	36.376	0.12%
2023-03-14	0	43.40	43.35	43.40	42.75	44.15	3,456,339	150,526,563	43.551	36.28	36.24	36.28	35.74	36.91	4,134,537	36.407	1.76%
2023-03-13	0	42.65	42.65	42.70	41.60	42.80	3,454,881	146,441,190	42.387	35.65	35.65	35.70	34.78	35.78	4,132,793	35.434	1.31%
2023-03-10	0	42.10	42.05	42.10	41.70	42.35	1,921,794	80,881,225	42.086	35.19	35.15	35.19	34.86	35.40	2,298,886	35.183	-0.71%
2023-03-09	0	42.40	42.35	42.40	42.10	42.65	1,818,743	76,996,732	42.335	35.45	35.40	35.45	35.19	35.65	2,175,614	35.391	-0.35%
2023-03-08	0	42.55	42.50	42.55	42.30	42.90	2,057,674	87,600,653	42.573	35.57	35.53	35.57	35.36	35.86	2,461,428	35.589	-0.70%
2023-03-07	0	42.85	42.85	42.95	42.60	43.15	2,331,471	100,027,386	42.903	35.82	35.82	35.90	35.61	36.07	2,788,949	35.866	0.35%
2023-03-06	0	42.70	42.70	42.75	42.50	43.00	1,658,794	70,964,968	42.781	35.70	35.70	35.74	35.53	35.95	1,984,280	35.764	0.47%
2023-03-03	0	42.50	42.50	42.55	42.20	42.75	1,491,507	63,433,034	42.529	35.53	35.53	35.57	35.28	35.74	1,784,168	35.553	0.71%
2023-03-02	0	42.20	42.20	42.25	42.10	42.60	1,673,390	70,769,017	42.291	35.28	35.28	35.32	35.19	35.61	2,001,740	35.354	-0.94%
2023-03-01	0	42.60	42.60	42.65	41.95	42.95	2,690,440	114,430,853	42.532	35.61	35.61	35.65	35.07	35.90	3,218,355	35.556	1.43%
2023-02-28	0	42.00	42.00	42.05	42.00	42.60	2,281,859	96,082,575	42.107	35.11	35.11	35.15	35.11	35.61	2,729,602	35.200	0.00%
2023-02-27	0	42.00	42.00	42.05	42.00	42.50	1,580,779	66,575,937	42.116	35.11	35.11	35.15	35.11	35.53	1,890,957	35.208	-1.29%
2023-02-24	0	42.55	42.45	42.55	42.00	42.70	1,627,426	69,029,805	42.417	35.57	35.49	35.57	35.11	35.70	1,946,757	35.459	0.71%
2023-02-23	0	42.25	42.25	42.30	42.20	42.75	1,861,277	78,792,562	42.333	35.32	35.32	35.36	35.28	35.74	2,226,494	35.389	-1.17%
2023-02-22	0	42.75	42.75	42.80	42.65	43.20	2,454,888	105,047,535	42.791	35.74	35.74	35.78	35.65	36.11	2,936,583	35.772	-0.58%
2023-02-21	0	43.00	43.00	43.05	42.80	43.35	1,345,976	57,989,274	43.083	35.95	35.95	35.99	35.78	36.24	1,610,082	36.016	0.47%
2023-02-20	0	42.80	42.80	42.85	42.20	42.95	1,629,688	69,311,466	42.531	35.78	35.78	35.82	35.28	35.90	1,949,463	35.554	0.82%
2023-02-17	0	42.45	42.40	42.45	42.30	42.90	1,912,623	81,335,902	42.526	35.49	35.45	35.49	35.36	35.86	2,287,915	35.550	-1.05%
2023-02-16	0	42.90	42.90	42.95	42.55	43.45	1,840,420	78,958,339	42.902	35.86	35.86	35.90	35.57	36.32	2,201,545	35.865	-0.69%
2023-02-15	0	43.20	43.20	43.25	43.00	43.70	1,749,935	75,547,157	43.171	36.11	36.11	36.16	35.95	36.53	2,093,305	36.090	-1.03%
2023-02-14	0	43.65	43.60	43.65	43.50	43.90	1,326,934	57,931,846	43.658	36.49	36.45	36.49	36.36	36.70	1,587,303	36.497	0.58%
2023-02-13	0	43.40	43.35	43.40	43.15	43.80	1,788,862	77,640,723	43.402	36.28	36.24	36.28	36.07	36.62	2,139,870	36.283	-0.80%
2023-02-10	0	43.75	43.70	43.75	43.55	44.40	1,967,615	86,318,825	43.870	36.57	36.53	36.57	36.41	37.12	2,353,698	36.674	-0.34%
2023-02-09	0	43.90	43.85	43.90	43.55	44.10	1,273,655	55,823,576	43.829	36.70	36.66	36.70	36.41	36.87	1,523,570	36.640	0.34%
2023-02-08	0	43.75	43.75	43.80	43.50	44.30	1,796,456	78,801,668	43.865	36.57	36.57	36.62	36.36	37.03	2,148,954	36.670	0.00%
2023-02-07	0	43.75	43.75	43.80	43.60	44.50	1,549,239	67,960,723	43.867	36.57	36.57	36.62	36.45	37.20	1,853,229	36.672	-0.91%
2023-02-06	0	44.15	44.05	44.15	43.80	44.55	1,861,013	82,008,540	44.067	36.91	36.82	36.91	36.62	37.24	2,226,178	36.838	-1.12%
2023-02-03	0	44.65	44.55	44.65	44.30	44.90	1,575,605	70,152,590	44.524	37.33	37.24	37.33	37.03	37.53	1,884,768	37.221	-0.56%
2023-02-02	0	44.90	44.85	44.90	44.40	45.10	2,553,659	114,586,740	44.872	37.53	37.49	37.53	37.12	37.70	3,054,735	37.511	1.47%
2023-02-01	0	44.25	44.20	44.25	43.95	44.65	2,387,717	105,584,288	44.220	36.99	36.95	36.99	36.74	37.33	2,856,232	36.966	-0.11%
2023-01-31	0	44.30	44.30	44.35	44.20	45.00	2,825,650	125,646,317	44.466	37.03	37.03	37.08	36.95	37.62	3,380,095	37.172	-1.45%
2023-01-30	0	44.95	44.90	44.95	44.55	45.70	3,097,102	139,767,895	45.129	37.58	37.53	37.58	37.24	38.20	3,704,811	37.726	0.78%
2023-01-27	0	44.60	44.55	44.60	44.20	44.85	2,237,325	99,624,079	44.528	37.28	37.24	37.28	36.95	37.49	2,676,330	37.224	0.00%
2023-01-26	0	44.60	44.55	44.60	44.20	44.85	3,341,651	148,733,918	44.509	37.28	37.24	37.28	36.95	37.49	3,997,345	37.208	1.48%
2023-01-20	0	43.95	43.95	44.00	43.60	44.40	2,407,998	105,659,457	43.879	36.74	36.74	36.78	36.45	37.12	2,880,492	36.681	-0.79%
2023-01-19	0	44.30	44.15	44.30	43.75	44.40	1,736,784	76,773,174	44.204	37.03	36.91	37.03	36.57	37.12	2,077,573	36.953	0.91%
2023-01-18	0	43.90	43.85	43.90	43.70	44.10	2,470,617	108,356,153	43.858	36.70	36.66	36.70	36.53	36.87	2,955,398	36.664	0.34%
2023-01-17	0	43.75	43.75	43.80	43.55	44.20	2,753,902	120,606,679	43.795	36.57	36.57	36.62	36.41	36.95	3,294,269	36.611	-0.11%
2023-01-16	0	43.80	43.80	43.85	43.35	44.20	2,085,839	91,670,857	43.949	36.62	36.62	36.66	36.24	36.95	2,495,120	36.740	0.69%
2023-01-13	0	43.50	43.50	43.55	43.40	43.85	1,515,395	66,072,358	43.601	36.36	36.36	36.41	36.28	36.66	1,812,744	36.449	0.23%
2023-01-12	0	43.40	43.40	43.45	42.85	43.70	2,805,378	121,638,848	43.359	36.28	36.28	36.32	35.82	36.53	3,355,845	36.247	1.64%
2023-01-11	0	42.70	42.70	42.80	42.60	43.30	2,569,430	110,260,394	42.912	35.70	35.70	35.78	35.61	36.20	3,073,600	35.873	-0.47%
2023-01-10	0	42.90	42.90	42.95	42.45	43.00	1,692,257	72,484,362	42.833	35.86	35.86	35.90	35.49	35.95	2,024,309	35.807	0.82%
2023-01-09	0	42.55	42.50	42.55	42.30	43.05	1,990,909	84,876,882	42.632	35.57	35.53	35.57	35.36	35.99	2,381,562	35.639	0.35%
2023-01-06	0	42.40	42.40	42.45	42.25	43.70	3,819,674	162,812,377	42.625	35.45	35.45	35.49	35.32	36.53	4,569,165	35.633	-2.30%
2023-01-05	0	43.40	43.40	43.45	43.30	44.00	1,736,346	75,699,439	43.597	36.28	36.28	36.32	36.20	36.78	2,077,049	36.446	-0.12%
2023-01-04	0	43.45	43.40	43.45	42.95	43.65	2,346,472	101,775,796	43.374	36.32	36.28	36.32	35.90	36.49	2,806,894	36.259	0.93%
2023-01-03	0	43.05	43.00	43.05	42.10	43.25	2,561,463	109,586,307	42.783	35.99	35.95	35.99	35.19	36.16	3,064,070	35.765	0.70%
2022-12-30	0	42.75	42.75	42.80	42.30	42.95	3,092,959	131,842,819	42.627	35.74	35.74	35.78	35.36	35.90	3,699,855	35.635	0.59%
2022-12-29	0	42.50	42.45	42.50	42.35	42.75	1,719,190	73,150,289	42.549	35.53	35.49	35.53	35.40	35.74	2,056,527	35.570	-0.23%
2022-12-28	0	42.60	42.60	42.65	42.30	43.10	3,138,733	134,169,707	42.746	35.61	35.61	35.65	35.36	36.03	3,754,611	35.735	0.95%
2022-12-23	0	42.20	42.20	42.25	42.05	42.85	2,624,275	110,965,422	42.284	35.28	35.28	35.32	35.15	35.82	3,139,207	35.348	-1.29%
2022-12-22	0	42.75	42.70	42.75	42.05	42.85	2,235,531	95,005,645	42.498	35.74	35.70	35.74	35.15	35.82	2,674,184	35.527	1.79%
2022-12-21	0	42.00	42.00	42.05	41.60	42.35	1,879,290	78,756,771	41.908	35.11	35.11	35.15	34.78	35.40	2,248,042	35.034	0.00%
2022-12-20	0	42.00	41.90	42.00	41.45	42.15	1,700,556	71,130,340	41.828	35.11	35.03	35.11	34.65	35.24	2,034,237	34.967	0.60%
2022-12-19	0	41.75	41.75	41.80	41.20	41.80	1,169,445	48,673,013	41.621	34.90	34.90	34.94	34.44	34.94	1,398,912	34.793	0.60%
2022-12-16	0	41.50	41.45	41.50	41.00	41.50	4,539,218	187,848,807	41.384	34.69	34.65	34.69	34.27	34.69	5,429,897	34.595	0.00%
2022-12-15	0	41.50	41.50	41.60	41.30	42.00	2,357,588	98,042,542	41.586	34.69	34.69	34.78	34.53	35.11	2,820,191	34.765	-0.72%
2022-12-14	0	41.80	41.80	41.85	41.55	42.20	2,046,109	85,564,540	41.818	34.94	34.94	34.99	34.73	35.28	2,447,594	34.959	0.24%
2022-12-13	0	41.70	41.65	41.70	41.30	42.20	2,754,832	114,728,104	41.646	34.86	34.82	34.86	34.53	35.28	3,295,381	34.815	0.12%
2022-12-12	0	41.65	41.55	41.65	41.15	41.70	2,928,801	121,500,735	41.485	34.82	34.73	34.82	34.40	34.86	3,503,486	34.680	0.12%
2022-12-09	0	41.60	41.55	41.60	40.60	41.70	3,563,634	147,665,007	41.437	34.78	34.73	34.78	33.94	34.86	4,262,885	34.640	1.34%
2022-12-08	0	41.05	41.00	41.05	40.70	41.35	3,930,445	160,921,049	40.942	34.32	34.27	34.32	34.02	34.57	4,701,672	34.226	-0.73%
2022-12-07	0	41.35	41.35	41.40	41.15	42.15	4,757,891	198,395,930	41.698	34.57	34.57	34.61	34.40	35.24	5,691,478	34.858	0.36%
2022-12-06	0	41.20	41.20	41.25	40.75	41.40	3,426,343	140,601,199	41.035	34.44	34.44	34.48	34.07	34.61	4,098,655	34.304	0.73%
2022-12-05	0	40.90	40.90	41.00	40.10	41.20	5,837,046	237,701,239	40.723	34.19	34.19	34.27	33.52	34.44	6,982,383	34.043	1.87%
2022-12-02	0	40.15	40.15	40.25	39.55	40.70	6,126,321	245,135,197	40.013	33.56	33.56	33.65	33.06	34.02	7,328,419	33.450	0.12%
2022-12-01	0	40.10	40.10	40.15	39.70	40.70	4,049,553	162,868,344	40.219	33.52	33.52	33.56	33.19	34.02	4,844,151	33.622	-0.12%
2022-11-30	0	40.15	40.10	40.15	39.35	40.15	7,768,441	310,935,850	40.026	33.56	33.52	33.56	32.90	33.56	9,292,754	33.460	0.38%
2022-11-29	0	40.00	39.95	40.00	39.40	40.00	2,421,605	96,317,832	39.774	33.44	33.40	33.44	32.94	33.44	2,896,769	33.250	0.50%
2022-11-28	0	39.80	39.80	39.85	39.35	40.15	2,886,014	114,771,262	39.768	33.27	33.27	33.31	32.90	33.56	3,452,304	33.245	-1.00%
2022-11-25	0	40.20	40.20	40.25	40.00	40.70	1,267,700	50,935,995	40.180	33.61	33.61	33.65	33.44	34.02	1,516,446	33.589	-0.86%
2022-11-24	0	40.55	40.50	40.55	39.80	40.90	3,217,035	130,077,527	40.434	33.90	33.86	33.90	33.27	34.19	3,848,277	33.801	2.01%
2022-11-23	0	39.75	39.70	39.75	39.55	40.15	1,556,056	61,939,868	39.806	33.23	33.19	33.23	33.06	33.56	1,861,383	33.276	0.51%
2022-11-22	0	39.55	39.55	39.60	39.50	40.25	1,855,909	73,725,595	39.725	33.06	33.06	33.10	33.02	33.65	2,220,073	33.209	-0.63%
2022-11-21	0	39.80	39.70	39.80	38.90	39.80	2,785,421	110,127,029	39.537	33.27	33.19	33.27	32.52	33.27	3,331,973	33.052	1.14%
2022-11-18	0	39.35	39.35	39.40	39.15	40.35	2,873,839	113,677,288	39.556	32.90	32.90	32.94	32.73	33.73	3,437,740	33.067	-2.84%
2022-11-17	0	40.50	40.45	40.50	40.20	41.00	2,418,912	97,994,929	40.512	33.86	33.81	33.86	33.61	34.27	2,893,548	33.867	0.62%
2022-11-16	0	40.25	40.25	40.30	39.40	40.70	3,377,773	135,937,271	40.245	33.65	33.65	33.69	32.94	34.02	4,040,555	33.643	0.88%
2022-11-15	0	39.90	39.85	39.90	38.80	39.90	3,602,375	142,509,803	39.560	33.36	33.31	33.36	32.44	33.36	4,309,228	33.071	2.31%
2022-11-14	0	39.00	38.90	39.00	38.65	39.70	4,612,075	180,409,125	39.117	32.60	32.52	32.60	32.31	33.19	5,517,050	32.700	-0.26%
2022-11-11	0	39.10	39.10	39.15	38.50	39.65	6,731,391	263,918,827	39.207	32.69	32.69	32.73	32.18	33.15	8,052,215	32.776	3.99%
2022-11-10	0	37.60	37.55	37.60	37.00	37.80	2,641,495	98,735,406	37.379	31.43	31.39	31.43	30.93	31.60	3,159,806	31.247	-0.53%
2022-11-09	0	37.80	37.80	37.85	37.65	38.35	3,099,743	117,456,377	37.892	31.60	31.60	31.64	31.47	32.06	3,707,970	31.677	-1.18%
2022-11-08	0	38.25	38.20	38.25	37.75	38.35	1,517,555	57,955,046	38.190	31.98	31.93	31.98	31.56	32.06	1,815,328	31.925	0.13%
2022-11-07	0	38.20	38.15	38.20	37.20	38.40	2,843,391	108,288,072	38.084	31.93	31.89	31.93	31.10	32.10	3,401,317	31.837	2.14%
2022-11-04	0	37.40	37.40	37.45	37.05	37.75	4,615,196	172,628,601	37.404	31.27	31.27	31.31	30.97	31.56	5,520,784	31.269	-0.93%
2022-11-03	0	37.75	37.70	37.75	37.35	38.00	2,317,417	87,218,140	37.636	31.56	31.52	31.56	31.22	31.77	2,772,137	31.462	-0.79%
2022-11-02	0	38.05	38.00	38.05	37.55	38.35	2,313,738	87,911,721	37.996	31.81	31.77	31.81	31.39	32.06	2,767,737	31.763	-0.13%
2022-11-01	0	38.10	38.00	38.10	37.55	38.15	2,984,219	113,216,031	37.938	31.85	31.77	31.85	31.39	31.89	3,569,778	31.715	1.46%
2022-10-31	0	37.55	37.50	37.55	37.15	38.70	6,584,939	248,635,797	37.758	31.39	31.35	31.39	31.06	32.35	7,877,027	31.565	-0.66%
2022-10-28	0	37.80	37.75	37.80	37.05	38.60	5,644,744	213,841,978	37.883	31.60	31.56	31.60	30.97	32.27	6,752,348	31.669	1.89%
2022-10-27	0	37.10	37.10	37.15	36.80	37.65	2,528,488	94,077,412	37.207	31.01	31.01	31.06	30.76	31.47	3,024,625	31.104	1.50%
2022-10-26	0	36.55	36.55	36.60	35.65	36.95	4,149,287	151,397,510	36.488	30.55	30.55	30.60	29.80	30.89	4,963,454	30.502	2.38%
2022-10-25	0	35.70	35.70	35.75	35.60	36.40	3,299,842	118,247,342	35.834	29.84	29.84	29.89	29.76	30.43	3,947,333	29.956	-0.14%
2022-10-24	0	35.75	35.75	35.80	35.55	36.10	3,319,667	118,867,710	35.807	29.89	29.89	29.93	29.72	30.18	3,971,048	29.934	0.28%
2022-10-21	0	35.65	35.65	35.70	35.45	36.95	3,601,948	129,013,927	35.818	29.80	29.80	29.84	29.64	30.89	4,308,717	29.943	-2.86%
2022-10-20	0	36.70	36.65	36.70	36.60	37.05	2,170,477	79,739,102	36.738	30.68	30.64	30.68	30.60	30.97	2,596,365	30.712	-0.94%
2022-10-19	0	37.05	37.00	37.05	36.65	37.75	4,009,257	149,576,021	37.308	30.97	30.93	30.97	30.64	31.56	4,795,948	31.188	0.95%
2022-10-18	0	36.70	36.70	36.80	36.45	36.85	2,409,621	88,375,828	36.676	30.68	30.68	30.76	30.47	30.81	2,882,434	30.660	0.69%
2022-10-17	0	36.45	36.45	36.55	36.30	36.85	1,792,708	65,449,947	36.509	30.47	30.47	30.55	30.35	30.81	2,144,471	30.520	-0.41%
2022-10-14	0	36.60	36.60	36.75	36.60	37.55	3,885,622	143,706,936	36.984	30.60	30.60	30.72	30.60	31.39	4,648,054	30.918	-0.95%
2022-10-13	0	36.95	36.95	37.00	36.55	37.30	2,359,272	87,175,431	36.950	30.89	30.89	30.93	30.55	31.18	2,822,205	30.889	0.14%
2022-10-12	0	36.90	36.90	37.15	36.85	38.15	4,687,346	174,730,181	37.277	30.85	30.85	31.06	30.81	31.89	5,607,091	31.162	-3.28%
2022-10-11	0	38.15	38.15	38.20	38.05	39.00	3,428,288	131,411,210	38.331	31.89	31.89	31.93	31.81	32.60	4,100,982	32.044	0.00%
2022-10-10	0	38.15	38.15	38.20	38.15	38.75	2,511,003	96,131,907	38.284	31.89	31.89	31.93	31.89	32.39	3,003,709	32.004	-1.55%
2022-10-07	0	38.75	38.75	38.80	38.75	39.55	3,914,977	152,754,698	39.018	32.39	32.39	32.44	32.39	33.06	4,683,169	32.618	-2.02%
2022-10-06	0	39.55	39.55	39.60	39.45	40.05	2,525,019	100,283,509	39.716	33.06	33.06	33.10	32.98	33.48	3,020,475	33.201	-0.38%
2022-10-05	0	39.70	39.65	39.70	39.55	40.10	4,742,722	188,463,701	39.737	33.19	33.15	33.19	33.06	33.52	5,673,333	33.219	1.15%
2022-10-03	0	39.25	39.25	39.30	39.00	39.45	4,073,306	159,798,222	39.231	32.81	32.81	32.85	32.60	32.98	4,872,565	32.796	-0.38%
2022-09-30	0	39.40	39.40	39.45	38.65	39.95	6,849,874	270,283,213	39.458	32.94	32.94	32.98	32.31	33.40	8,193,947	32.986	1.42%
2022-09-29	0	38.85	38.80	38.85	38.60	39.50	6,812,214	265,602,008	38.989	32.48	32.44	32.48	32.27	33.02	8,148,897	32.594	1.30%
2022-09-28	0	38.35	38.30	38.35	38.05	40.05	8,533,029	329,737,002	38.642	32.06	32.02	32.06	31.81	33.48	10,207,368	32.304	-5.19%
2022-09-27	0	40.45	40.40	40.45	40.25	41.55	3,455,257	140,362,646	40.623	33.81	33.77	33.81	33.65	34.73	4,133,243	33.959	-2.06%
2022-09-26	0	41.30	41.25	41.30	41.25	42.30	5,152,471	213,782,145	41.491	34.53	34.48	34.53	34.48	35.36	6,163,482	34.685	-2.71%
2022-09-23	0	42.45	42.45	42.55	41.55	42.55	4,290,380	180,107,665	41.979	35.49	35.49	35.57	34.73	35.57	5,132,233	35.093	0.59%
2022-09-22	0	42.20	42.15	42.20	41.85	43.00	3,225,353	135,937,416	42.147	35.28	35.24	35.28	34.99	35.95	3,858,227	35.233	-1.63%
2022-09-21	0	42.90	42.90	42.95	42.80	43.40	2,470,040	106,174,119	42.985	35.86	35.86	35.90	35.78	36.28	2,954,708	35.934	-1.61%
2022-09-20	0	43.60	43.60	43.70	43.45	44.15	2,116,757	92,508,534	43.703	36.45	36.45	36.53	36.32	36.91	2,532,104	36.534	-0.46%
2022-09-19	0	43.80	43.75	43.80	43.00	43.95	1,799,878	78,573,207	43.655	36.62	36.57	36.62	35.95	36.74	2,153,048	36.494	1.04%
2022-09-16	0	43.35	43.25	43.35	43.00	43.40	3,985,922	172,576,512	43.297	36.24	36.16	36.24	35.95	36.28	4,768,034	36.194	0.46%
2022-09-15	0	43.15	43.15	43.20	42.95	43.50	2,619,206	112,942,886	43.121	36.07	36.07	36.11	35.90	36.36	3,133,143	36.048	-0.46%
2022-09-14	0	43.35	43.35	43.40	43.20	43.85	2,386,575	103,619,633	43.418	36.24	36.24	36.28	36.11	36.66	2,854,866	36.296	-1.37%
2022-09-13	0	43.95	43.95	44.00	43.55	44.35	1,852,923	81,489,694	43.979	36.74	36.74	36.78	36.41	37.08	2,216,501	36.765	0.00%
2022-09-09	0	43.95	43.95	44.00	43.85	44.40	1,681,953	74,197,962	44.114	36.74	36.74	36.78	36.66	37.12	2,011,984	36.878	-0.11%
2022-09-08	0	44.00	43.90	44.00	43.90	44.55	2,042,112	89,895,907	44.021	36.78	36.70	36.78	36.70	37.24	2,442,812	36.800	-0.68%
2022-09-07	0	44.30	44.30	44.35	43.85	44.55	3,371,971	148,945,835	44.172	37.03	37.03	37.08	36.66	37.24	4,033,615	36.926	-0.67%
2022-09-06	0	44.60	44.60	44.65	44.40	45.50	2,161,281	96,556,951	44.676	37.28	37.28	37.33	37.12	38.04	2,585,365	37.348	-1.00%
2022-09-05	0	45.05	45.00	45.05	44.70	45.20	2,103,681	94,824,639	45.076	37.66	37.62	37.66	37.37	37.79	2,516,462	37.682	-0.44%
2022-09-02	0	45.25	45.20	45.25	45.05	45.70	2,216,862	100,310,350	45.249	37.83	37.79	37.83	37.66	38.20	2,651,852	37.827	-0.44%
2022-09-01	0	45.45	45.45	45.50	45.25	46.70	2,422,424	110,481,756	45.608	37.99	37.99	38.04	37.83	39.04	2,897,749	38.127	-1.67%
2022-08-31	0	47.00	47.00	47.10	46.85	47.25	4,819,110	226,618,440	47.025	38.64	38.64	38.72	38.52	38.84	5,861,993	38.659	-0.42%
2022-08-30	0	47.20	47.15	47.20	47.05	47.80	2,343,290	110,739,015	47.258	38.80	38.76	38.80	38.68	39.30	2,850,392	38.850	-0.74%
2022-08-29	0	47.55	47.55	47.60	47.50	47.75	1,963,374	93,452,229	47.598	39.09	39.09	39.13	39.05	39.25	2,388,260	39.130	-0.63%
2022-08-26	0	47.85	47.85	47.90	47.80	48.20	2,755,381	132,016,728	47.912	39.34	39.34	39.38	39.30	39.62	3,351,661	39.388	-0.21%
2022-08-25	0	47.95	47.95	48.00	47.85	48.40	1,562,803	75,102,172	48.056	39.42	39.42	39.46	39.34	39.79	1,901,003	39.507	-0.31%
2022-08-24	0	48.10	48.10	48.15	47.85	49.00	3,476,180	167,597,851	48.213	39.54	39.54	39.58	39.34	40.28	4,228,446	39.636	-1.23%
2022-08-23	0	48.70	48.70	48.75	48.70	49.50	2,328,858	113,812,598	48.871	40.04	40.04	40.08	40.04	40.69	2,832,836	40.176	-1.02%
2022-08-22	0	49.20	49.20	49.25	49.10	49.75	2,359,173	116,341,515	49.315	40.45	40.45	40.49	40.36	40.90	2,869,712	40.541	-0.71%
2022-08-19	0	49.55	49.50	49.55	49.50	50.00	1,920,242	95,321,587	49.640	40.73	40.69	40.73	40.69	41.10	2,335,794	40.809	-0.80%
2022-08-18	0	49.95	49.95	50.00	49.75	50.55	1,889,688	94,721,221	50.125	41.06	41.06	41.10	40.90	41.56	2,298,627	41.208	-0.60%
2022-08-17	0	50.25	50.25	50.30	50.15	50.80	2,249,654	113,328,009	50.376	41.31	41.31	41.35	41.23	41.76	2,736,492	41.414	0.10%
2022-08-16	0	50.20	50.15	50.20	50.00	50.50	1,703,469	85,555,304	50.224	41.27	41.23	41.27	41.10	41.52	2,072,110	41.289	0.10%
2022-08-15	0	50.15	50.10	50.15	49.70	50.30	1,164,282	58,176,918	49.968	41.23	41.19	41.23	40.86	41.35	1,416,239	41.078	0.30%
2022-08-12	0	50.00	50.00	50.10	49.65	50.15	1,433,139	71,610,473	49.968	41.10	41.10	41.19	40.82	41.23	1,743,279	41.078	0.30%
2022-08-11	0	49.85	49.85	49.90	49.55	50.10	1,952,033	97,336,596	49.864	40.98	40.98	41.02	40.73	41.19	2,374,464	40.993	0.61%
2022-08-10	0	49.55	49.55	49.60	49.30	49.80	1,720,478	85,285,670	49.571	40.73	40.73	40.78	40.53	40.94	2,092,799	40.752	0.10%
2022-08-09	0	49.50	49.45	49.50	49.35	49.85	1,932,873	95,785,731	49.556	40.69	40.65	40.69	40.57	40.98	2,351,158	40.740	-0.40%
2022-08-08	0	49.70	49.70	49.75	49.35	49.95	1,363,709	67,750,013	49.681	40.86	40.86	40.90	40.57	41.06	1,658,824	40.842	-0.40%
2022-08-05	0	49.90	49.90	49.95	49.40	50.10	1,840,243	91,654,133	49.805	41.02	41.02	41.06	40.61	41.19	2,238,482	40.945	-0.30%
2022-08-04	0	50.05	50.00	50.05	49.20	50.90	4,371,750	218,409,889	49.959	41.15	41.10	41.15	40.45	41.84	5,317,822	41.071	-1.18%
2022-08-03	0	50.65	50.65	50.75	50.60	51.20	1,562,728	79,301,426	50.746	41.64	41.64	41.72	41.60	42.09	1,900,911	41.718	-0.88%
2022-08-02	0	51.10	51.10	51.15	50.75	51.30	2,190,377	111,670,188	50.982	42.01	42.01	42.05	41.72	42.17	2,664,387	41.912	-0.58%
2022-08-01	0	51.40	51.40	51.45	50.95	51.75	2,215,176	113,894,161	51.415	42.26	42.26	42.30	41.89	42.54	2,694,553	42.268	0.10%
2022-07-29	0	51.35	51.25	51.35	50.90	51.90	3,192,662	164,104,263	51.400	42.21	42.13	42.21	41.84	42.67	3,883,573	42.256	0.88%
2022-07-28	0	50.90	50.85	50.90	50.70	51.30	2,464,465	125,598,184	50.964	41.84	41.80	41.84	41.68	42.17	2,997,790	41.897	-0.29%
2022-07-27	0	51.05	50.95	51.05	50.10	51.05	2,810,492	142,625,834	50.748	41.97	41.89	41.97	41.19	41.97	3,418,699	41.719	1.39%
2022-07-26	0	50.35	50.35	50.45	50.25	51.30	3,454,429	174,814,855	50.606	41.39	41.39	41.47	41.31	42.17	4,201,988	41.603	-1.08%
2022-07-25	0	50.90	50.90	50.95	50.80	51.30	1,571,613	80,127,908	50.985	41.84	41.84	41.89	41.76	42.17	1,911,719	41.914	-0.78%
2022-07-22	0	51.30	51.25	51.30	50.20	51.30	2,691,948	137,219,248	50.974	42.17	42.13	42.17	41.27	42.17	3,274,501	41.905	1.18%
2022-07-21	0	50.70	50.65	50.70	50.45	50.90	1,894,154	96,027,583	50.697	41.68	41.64	41.68	41.47	41.84	2,304,060	41.678	-0.20%
2022-07-20	0	50.80	50.80	50.85	50.50	51.00	1,439,476	73,108,436	50.788	41.76	41.76	41.80	41.52	41.93	1,750,987	41.753	0.30%
2022-07-19	0	50.65	50.65	50.70	50.60	50.95	1,348,975	68,403,094	50.707	41.64	41.64	41.68	41.60	41.89	1,640,901	41.686	-0.98%
2022-07-18	0	51.15	51.05	51.15	50.25	51.20	2,463,227	125,551,154	50.970	42.05	41.97	42.05	41.31	42.09	2,996,284	41.902	1.49%
2022-07-15	0	50.40	50.35	50.40	49.90	50.95	3,400,908	171,219,618	50.345	41.43	41.39	41.43	41.02	41.89	4,136,884	41.389	-0.59%
2022-07-14	0	50.70	50.65	50.70	50.25	51.00	2,214,230	112,126,519	50.639	41.68	41.64	41.68	41.31	41.93	2,693,402	41.630	-0.20%
2022-07-13	0	50.80	50.70	50.80	50.05	50.85	3,730,307	188,911,291	50.642	41.76	41.68	41.76	41.15	41.80	4,537,567	41.633	0.89%
2022-07-12	0	50.35	50.25	50.35	49.65	50.50	3,060,080	153,845,870	50.275	41.39	41.31	41.39	40.82	41.52	3,722,299	41.331	0.90%
2022-07-11	0	49.90	49.75	49.90	49.50	50.00	1,250,534	62,213,379	49.749	41.02	40.90	41.02	40.69	41.10	1,521,157	40.899	0.00%
2022-07-08	0	49.90	49.80	49.90	49.45	50.05	1,299,442	64,688,487	49.782	41.02	40.94	41.02	40.65	41.15	1,580,649	40.925	0.40%
2022-07-07	0	49.70	49.65	49.70	49.10	49.70	1,732,014	85,811,164	49.544	40.86	40.82	40.86	40.36	40.86	2,106,832	40.730	0.51%
2022-07-06	0	49.45	49.40	49.45	49.10	49.50	2,268,592	111,882,482	49.318	40.65	40.61	40.65	40.36	40.69	2,759,528	40.544	-0.10%
2022-07-05	0	49.50	49.45	49.50	49.30	49.85	1,342,212	66,516,338	49.557	40.69	40.65	40.69	40.53	40.98	1,632,674	40.741	-0.10%
2022-07-04	0	49.55	49.45	49.55	49.15	50.05	3,836,819	190,196,673	49.571	40.73	40.65	40.73	40.41	41.15	4,667,129	40.752	0.41%
2022-06-30	0	49.35	49.35	49.40	49.25	50.20	6,681,852	331,604,131	49.628	40.57	40.57	40.61	40.49	41.27	8,127,844	40.799	0.41%
2022-06-29	0	49.15	49.10	49.15	49.00	49.45	1,767,346	86,828,551	49.129	40.41	40.36	40.41	40.28	40.65	2,149,810	40.389	-0.10%
2022-06-28	0	49.20	49.20	49.25	48.85	49.50	2,242,614	110,317,663	49.192	40.45	40.45	40.49	40.16	40.69	2,727,929	40.440	0.82%
2022-06-27	0	48.80	48.80	48.85	48.65	49.45	1,654,538	81,107,892	49.021	40.12	40.12	40.16	39.99	40.65	2,012,590	40.300	0.41%
2022-06-24	0	48.60	48.50	48.60	48.30	48.80	1,605,285	77,997,893	48.588	39.95	39.87	39.95	39.71	40.12	1,952,678	39.944	0.21%
2022-06-23	0	48.50	48.50	48.60	48.50	49.00	1,967,370	95,627,673	48.607	39.87	39.87	39.95	39.87	40.28	2,393,120	39.959	-0.61%
2022-06-22	0	48.80	48.80	48.85	48.70	49.80	2,210,162	108,536,702	49.108	40.12	40.12	40.16	40.04	40.94	2,688,454	40.371	-1.71%
2022-06-21	0	49.65	49.60	49.65	48.95	49.95	4,456,378	220,872,095	49.563	40.82	40.78	40.82	40.24	41.06	5,420,764	40.746	1.74%
2022-06-20	0	48.80	48.80	48.85	48.65	49.40	2,465,830	120,742,669	48.966	40.12	40.12	40.16	39.99	40.61	2,999,450	40.255	-0.20%
2022-06-17	0	48.90	48.85	48.90	48.80	49.70	5,404,987	265,284,617	49.081	40.20	40.16	40.20	40.12	40.86	6,574,658	40.350	-0.41%
2022-06-16	0	49.10	49.10	49.15	48.90	49.90	2,968,533	146,390,015	49.314	40.36	40.36	40.41	40.20	41.02	3,610,941	40.541	-0.71%
2022-06-15	0	49.45	49.45	49.50	49.25	51.10	4,208,337	210,164,512	49.940	40.65	40.65	40.69	40.49	42.01	5,119,046	41.055	-3.32%
2022-06-14	0	51.15	51.00	51.15	50.30	51.25	2,334,821	119,069,521	50.997	42.05	41.93	42.05	41.35	42.13	2,840,090	41.925	0.49%
2022-06-13	0	50.90	50.85	50.90	50.00	51.25	3,541,474	179,769,920	50.761	41.84	41.80	41.84	41.10	42.13	4,307,870	41.731	0.99%
2022-06-10	0	50.40	50.35	50.40	50.25	50.65	3,165,338	159,651,844	50.438	41.43	41.39	41.43	41.31	41.64	3,850,336	41.464	0.20%
2022-06-09	0	50.30	50.25	50.30	50.20	51.10	4,102,042	207,026,957	50.469	41.35	41.31	41.35	41.27	42.01	4,989,748	41.490	-1.57%
2022-06-08	0	51.10	51.10	51.15	51.00	51.70	2,443,983	125,248,540	51.248	42.01	42.01	42.05	41.93	42.50	2,972,875	42.130	-0.49%
2022-06-07	0	51.35	51.30	51.35	51.10	51.50	3,428,353	175,849,447	51.293	42.21	42.17	42.21	42.01	42.34	4,170,269	42.167	-0.68%
2022-06-06	0	51.70	51.65	51.70	51.20	52.30	2,714,176	140,008,589	51.584	42.50	42.46	42.50	42.09	43.00	3,301,539	42.407	-1.52%
2022-06-02	0	52.50	52.30	52.50	51.35	52.60	3,200,168	167,276,427	52.271	43.16	43.00	43.16	42.21	43.24	3,892,703	42.972	2.34%
2022-06-01	0	51.30	51.25	51.30	50.90	51.65	2,633,197	134,903,609	51.232	42.17	42.13	42.17	41.84	42.46	3,203,036	42.117	0.10%
2022-05-31	0	51.25	51.25	51.30	51.20	52.40	7,843,919	402,438,516	51.306	42.13	42.13	42.17	42.09	43.08	9,541,389	42.178	-1.82%
2022-05-30	0	52.20	52.05	52.20	52.00	52.60	1,298,166	67,818,867	52.242	42.91	42.79	42.91	42.75	43.24	1,579,097	42.948	-0.29%
2022-05-27	0	52.35	52.30	52.35	51.85	52.75	2,770,113	144,817,003	52.278	43.04	43.00	43.04	42.63	43.37	3,369,582	42.978	0.10%
2022-05-26	0	52.30	52.20	52.30	51.75	52.35	2,261,777	117,719,773	52.047	43.00	42.91	43.00	42.54	43.04	2,751,239	42.788	0.67%
2022-05-25	0	51.95	51.90	51.95	51.75	52.75	2,727,710	142,197,490	52.131	42.71	42.67	42.71	42.54	43.37	3,318,002	42.856	-0.76%
2022-05-24	0	52.35	52.30	52.35	51.55	52.75	2,923,424	152,508,917	52.168	43.04	43.00	43.04	42.38	43.37	3,556,070	42.887	0.10%
2022-05-23	0	52.30	52.30	52.35	51.95	52.90	2,699,309	141,457,360	52.405	43.00	43.00	43.04	42.71	43.49	3,283,455	43.082	-0.49%
2022-05-20	0	54.60	54.60	54.65	54.00	54.75	2,967,617	161,548,378	54.437	43.21	43.21	43.25	42.73	43.33	3,749,934	43.080	1.20%
2022-05-19	0	53.95	53.95	54.05	53.85	54.45	3,578,026	193,376,972	54.046	42.69	42.69	42.77	42.62	43.09	4,521,258	42.771	-0.28%
2022-05-18	0	54.10	54.05	54.10	53.85	54.75	3,687,665	199,732,961	54.162	42.81	42.77	42.81	42.62	43.33	4,659,800	42.863	-1.28%
2022-05-17	0	54.80	54.75	54.80	54.40	54.90	2,120,744	116,056,807	54.725	43.37	43.33	43.37	43.05	43.45	2,679,810	43.308	0.27%
2022-05-16	0	54.65	54.65	54.70	54.15	54.70	1,451,681	79,102,014	54.490	43.25	43.25	43.29	42.85	43.29	1,834,370	43.122	0.28%
2022-05-13	0	54.50	54.45	54.50	53.85	54.50	2,391,410	130,048,369	54.381	43.13	43.09	43.13	42.62	43.13	3,021,829	43.036	1.21%
2022-05-12	0	53.85	53.85	53.95	53.55	54.50	3,016,984	162,680,244	53.921	42.62	42.62	42.69	42.38	43.13	3,812,315	42.672	-0.74%
2022-05-11	0	54.25	54.20	54.25	53.90	54.70	3,680,362	200,055,389	54.358	42.93	42.89	42.93	42.66	43.29	4,650,571	43.017	-0.09%
2022-05-10	0	54.30	54.30	54.40	52.55	54.65	5,862,143	316,930,728	54.064	42.97	42.97	43.05	41.59	43.25	7,407,509	42.785	0.46%
2022-05-06	0	54.05	54.05	54.10	53.40	54.30	4,116,288	222,027,321	53.939	42.77	42.77	42.81	42.26	42.97	5,201,415	42.686	0.37%
2022-05-05	0	53.85	53.80	53.85	53.70	54.40	2,292,724	123,897,917	54.040	42.62	42.58	42.62	42.50	43.05	2,897,127	42.766	0.28%
2022-05-04	0	53.70	53.65	53.70	53.10	53.70	1,632,915	87,372,790	53.507	42.50	42.46	42.50	42.02	42.50	2,063,381	42.344	1.13%
2022-05-03	0	53.10	53.05	53.10	51.95	53.35	2,800,818	148,145,362	52.894	42.02	41.98	42.02	41.11	42.22	3,539,164	41.859	0.47%
2022-04-29	0	52.85	52.85	52.95	52.65	54.20	5,229,264	278,247,937	53.210	41.82	41.82	41.90	41.67	42.89	6,607,792	42.109	-2.49%
2022-04-28	0	54.20	54.05	54.20	53.60	54.20	3,070,800	165,924,179	54.033	42.89	42.77	42.89	42.42	42.89	3,880,318	42.760	0.93%
2022-04-27	0	53.70	53.60	53.70	53.15	53.80	2,716,378	145,619,865	53.608	42.50	42.42	42.50	42.06	42.58	3,432,464	42.424	0.00%
2022-04-26	0	53.70	53.65	53.70	53.00	53.95	4,694,204	252,035,761	53.691	42.50	42.46	42.50	41.94	42.69	5,931,680	42.490	0.47%
2022-04-25	0	53.45	53.40	53.45	52.40	53.50	3,713,829	197,886,348	53.284	42.30	42.26	42.30	41.47	42.34	4,692,861	42.168	1.14%
2022-04-22	0	52.85	52.80	52.85	52.25	52.85	1,754,237	92,449,318	52.701	41.82	41.78	41.82	41.35	41.82	2,216,685	41.706	-0.09%
2022-04-21	0	52.90	52.85	52.90	52.20	52.95	2,641,448	139,091,880	52.657	41.86	41.82	41.86	41.31	41.90	3,337,781	41.672	1.44%
2022-04-20	0	52.15	52.15	52.20	51.95	52.35	1,118,672	58,337,804	52.149	41.27	41.27	41.31	41.11	41.43	1,413,574	41.270	-0.38%
2022-04-19	0	52.35	52.35	52.40	51.65	52.55	2,051,608	107,168,456	52.236	41.43	41.43	41.47	40.87	41.59	2,592,449	41.339	-0.19%
2022-04-14	0	52.45	52.40	52.45	52.05	52.50	1,957,292	102,515,963	52.376	41.51	41.47	41.51	41.19	41.55	2,473,269	41.450	0.48%
2022-04-13	0	52.20	52.15	52.20	51.85	52.20	1,112,393	57,948,000	52.093	41.31	41.27	41.31	41.03	41.31	1,405,640	41.225	0.29%
2022-04-12	0	52.05	52.00	52.05	51.75	52.30	1,794,146	93,435,809	52.078	41.19	41.15	41.19	40.95	41.39	2,267,115	41.214	-0.29%
2022-04-11	0	52.20	52.15	52.20	51.60	52.20	2,466,168	128,405,035	52.067	41.31	41.27	41.31	40.84	41.31	3,116,294	41.204	0.38%
2022-04-08	0	52.00	51.95	52.00	51.65	52.20	2,187,380	113,648,902	51.957	41.15	41.11	41.15	40.87	41.31	2,764,013	41.117	0.29%
2022-04-07	0	51.85	51.80	51.85	51.40	51.90	2,464,889	127,658,639	51.791	41.03	40.99	41.03	40.68	41.07	3,114,678	40.986	0.88%
2022-04-06	0	51.40	51.35	51.40	51.15	51.80	2,436,653	125,211,063	51.386	40.68	40.64	40.68	40.48	40.99	3,078,998	40.666	0.00%
2022-04-04	0	51.40	51.40	51.45	51.25	51.70	1,618,972	83,252,707	51.423	40.68	40.68	40.72	40.56	40.91	2,045,762	40.695	-0.58%
2022-04-01	0	51.70	51.65	51.70	50.80	51.80	2,420,130	124,545,038	51.462	40.91	40.87	40.91	40.20	40.99	3,058,120	40.726	1.27%
2022-03-31	0	51.05	51.00	51.05	50.70	51.70	3,915,342	199,786,420	51.027	40.40	40.36	40.40	40.12	40.91	4,947,496	40.381	-0.87%
2022-03-30	0	51.50	51.50	51.55	51.25	51.75	2,312,722	119,117,573	51.505	40.76	40.76	40.80	40.56	40.95	2,922,397	40.760	-0.10%
2022-03-29	0	51.55	51.50	51.55	51.00	51.75	2,465,193	126,899,036	51.476	40.80	40.76	40.80	40.36	40.95	3,115,062	40.737	0.59%
2022-03-28	0	51.25	51.20	51.25	50.85	51.50	1,553,563	79,469,332	51.153	40.56	40.52	40.56	40.24	40.76	1,963,110	40.481	0.00%
2022-03-25	0	51.25	51.25	51.30	50.65	51.50	2,157,404	110,548,873	51.242	40.56	40.56	40.60	40.08	40.76	2,726,134	40.552	0.10%
2022-03-24	0	51.20	51.10	51.20	50.10	51.20	3,034,233	154,146,278	50.802	40.52	40.44	40.52	39.65	40.52	3,834,111	40.204	1.49%
2022-03-23	0	50.45	50.45	50.50	49.90	50.60	3,134,718	157,238,980	50.160	39.93	39.93	39.96	39.49	40.04	3,961,086	39.696	-0.30%
2022-03-22	0	50.60	50.50	50.60	50.10	50.80	3,053,696	154,164,651	50.485	40.04	39.96	40.04	39.65	40.20	3,858,705	39.952	0.70%
2022-03-21	0	50.25	50.25	50.30	49.90	50.75	3,281,338	164,826,068	50.231	39.77	39.77	39.81	39.49	40.16	4,146,357	39.752	-0.50%
2022-03-18	0	50.50	50.50	50.55	50.20	50.95	9,843,749	497,076,762	50.497	39.96	39.96	40.00	39.73	40.32	12,438,738	39.962	0.10%
2022-03-17	0	50.45	50.40	50.45	49.25	50.80	4,494,599	225,779,439	50.234	39.93	39.89	39.93	38.98	40.20	5,679,456	39.754	1.51%
2022-03-16	0	49.70	49.65	49.70	49.05	50.75	4,540,735	225,883,550	49.746	39.33	39.29	39.33	38.82	40.16	5,737,754	39.368	-1.00%
2022-03-15	0	50.20	50.20	50.25	49.90	51.95	5,906,165	296,849,946	50.261	39.73	39.73	39.77	39.49	41.11	7,463,136	39.775	-3.37%
2022-03-14	0	51.95	51.90	51.95	51.20	51.95	4,717,774	243,835,396	51.684	41.11	41.07	41.11	40.52	41.11	5,961,464	40.902	0.68%
2022-03-11	0	51.60	51.55	51.60	50.90	51.95	3,779,959	195,047,974	51.601	40.84	40.80	40.84	40.28	41.11	4,776,424	40.836	0.00%
2022-03-10	0	51.60	51.55	51.60	49.85	51.65	4,280,112	218,269,357	50.996	40.84	40.80	40.84	39.45	40.87	5,408,426	40.357	2.08%
2022-03-09	0	50.55	50.50	50.55	50.05	51.90	4,786,975	243,490,997	50.865	40.00	39.96	40.00	39.61	41.07	6,048,907	40.254	-0.79%
2022-03-08	0	50.95	50.95	51.00	50.45	51.20	4,656,278	237,098,359	50.920	40.32	40.32	40.36	39.93	40.52	5,883,756	40.297	0.69%
2022-03-07	0	50.60	50.60	50.65	49.45	50.70	8,099,521	405,540,585	50.070	40.04	40.04	40.08	39.13	40.12	10,234,700	39.624	3.16%
2022-03-04	0	49.05	49.00	49.05	48.35	49.10	3,424,688	167,264,784	48.841	38.82	38.78	38.82	38.26	38.86	4,327,497	38.652	1.03%
2022-03-03	0	48.55	48.40	48.55	47.90	48.55	1,842,621	89,158,099	48.387	38.42	38.30	38.42	37.91	38.42	2,328,369	38.292	1.04%
2022-03-02	0	48.05	48.00	48.05	47.90	48.50	2,849,215	137,062,686	48.105	38.03	37.99	38.03	37.91	38.38	3,600,319	38.070	-1.94%
2022-03-01	0	49.00	48.95	49.00	48.70	49.15	1,965,823	96,223,644	48.948	38.78	38.74	38.78	38.54	38.90	2,484,049	38.737	-0.51%
2022-02-28	0	49.25	49.20	49.25	48.40	49.50	5,925,166	290,858,693	49.089	38.98	38.94	38.98	38.30	39.17	7,487,146	38.848	-0.71%
2022-02-25	0	49.60	49.55	49.60	48.90	49.80	2,227,838	110,220,861	49.474	39.25	39.21	39.25	38.70	39.41	2,815,136	39.153	0.30%
2022-02-24	0	49.45	49.35	49.45	49.00	49.70	2,539,047	125,186,464	49.305	39.13	39.05	39.13	38.78	39.33	3,208,385	39.019	-0.50%
2022-02-23	0	49.70	49.70	49.75	49.50	50.10	1,892,137	94,149,727	49.758	39.33	39.33	39.37	39.17	39.65	2,390,938	39.378	-0.20%
2022-02-22	0	49.80	49.75	49.80	49.30	50.15	1,722,598	85,566,771	49.673	39.41	39.37	39.41	39.01	39.69	2,176,706	39.310	-0.70%
2022-02-21	0	50.15	50.15	50.20	49.60	50.35	1,907,214	95,280,893	49.958	39.69	39.69	39.73	39.25	39.85	2,409,990	39.536	0.20%
2022-02-18	0	50.05	50.00	50.05	49.90	50.15	1,874,139	93,784,210	50.041	39.61	39.57	39.61	39.49	39.69	2,368,196	39.602	-0.20%
2022-02-17	0	50.15	50.10	50.15	49.75	50.20	1,572,112	78,749,608	50.092	39.69	39.65	39.69	39.37	39.73	1,986,549	39.641	0.00%
2022-02-16	0	50.15	50.10	50.15	49.75	50.30	1,727,759	86,554,238	50.096	39.69	39.65	39.69	39.37	39.81	2,183,227	39.645	-0.30%
2022-02-15	0	50.30	50.15	50.30	49.70	50.30	2,509,680	125,984,610	50.199	39.81	39.69	39.81	39.33	39.81	3,171,277	39.727	0.80%
2022-02-14	0	49.90	49.90	49.95	49.75	50.00	1,886,311	94,174,235	49.925	39.49	39.49	39.53	39.37	39.57	2,383,576	39.510	0.00%
2022-02-11	0	49.90	49.85	49.90	49.50	49.95	2,204,883	109,849,963	49.821	39.49	39.45	39.49	39.17	39.53	2,786,130	39.427	0.00%
2022-02-10	0	49.90	49.80	49.90	49.45	49.90	2,754,086	136,907,255	49.711	39.49	39.41	39.49	39.13	39.49	3,480,112	39.340	0.50%
2022-02-09	0	49.65	49.55	49.65	49.10	49.65	2,528,501	125,209,371	49.519	39.29	39.21	39.29	38.86	39.29	3,195,059	39.188	0.91%
2022-02-08	0	49.20	49.15	49.20	48.65	49.20	2,492,796	122,149,183	49.001	38.94	38.90	38.94	38.50	38.94	3,149,942	38.778	0.92%
2022-02-07	0	48.75	48.70	48.75	48.60	49.10	1,369,346	66,787,262	48.773	38.58	38.54	38.58	38.46	38.86	1,730,330	38.598	-0.10%
2022-02-04	0	48.80	48.70	48.80	47.60	48.80	3,662,953	177,150,369	48.363	38.62	38.54	38.62	37.67	38.62	4,628,573	38.273	1.99%
2022-01-31	0	47.85	47.85	47.90	47.65	48.50	2,483,298	118,916,485	47.887	37.87	37.87	37.91	37.71	38.38	3,137,940	37.896	-1.34%
2022-01-28	0	48.50	48.50	48.55	48.40	49.10	2,682,178	130,335,808	48.593	38.38	38.38	38.42	38.30	38.86	3,389,248	38.456	-0.72%
2022-01-27	0	48.85	48.80	48.85	48.15	48.85	2,295,482	111,669,894	48.648	38.66	38.62	38.66	38.10	38.66	2,900,612	38.499	0.62%
2022-01-26	0	48.55	48.50	48.55	48.30	48.65	1,435,685	69,638,542	48.505	38.42	38.38	38.42	38.22	38.50	1,814,157	38.386	0.21%
2022-01-25	0	48.45	48.40	48.45	48.15	48.70	2,783,366	134,754,558	48.414	38.34	38.30	38.34	38.10	38.54	3,517,111	38.314	-0.21%
2022-01-24	0	48.55	48.55	48.60	48.40	48.80	1,595,793	77,534,334	48.587	38.42	38.42	38.46	38.30	38.62	2,016,473	38.450	-0.10%
2022-01-21	0	48.60	48.50	48.60	48.40	48.80	2,730,369	132,706,301	48.604	38.46	38.38	38.46	38.30	38.62	3,450,143	38.464	0.10%
2022-01-20	0	48.55	48.55	48.60	48.30	48.85	2,281,559	110,783,525	48.556	38.42	38.42	38.46	38.22	38.66	2,883,019	38.426	-0.31%
2022-01-19	0	48.70	48.65	48.70	48.35	48.80	2,089,009	101,463,900	48.570	38.54	38.50	38.54	38.26	38.62	2,639,709	38.438	0.21%
2022-01-18	0	48.60	48.55	48.60	48.20	49.00	1,748,508	84,749,882	48.470	38.46	38.42	38.46	38.14	38.78	2,209,446	38.358	-0.51%
2022-01-17	0	48.85	48.75	48.90	48.50	49.00	1,212,405	59,107,248	48.752	38.66	38.58	38.70	38.38	38.78	1,532,017	38.581	0.21%
2022-01-14	0	48.75	48.75	48.80	48.75	49.25	1,894,987	92,642,913	48.888	38.58	38.58	38.62	38.58	38.98	2,394,540	38.689	-0.10%
2022-01-13	0	48.80	48.75	48.80	48.45	49.00	1,544,220	75,235,005	48.720	38.62	38.58	38.62	38.34	38.78	1,951,304	38.556	0.72%
2022-01-12	0	48.45	48.40	48.45	48.20	48.65	1,242,756	60,200,687	48.441	38.34	38.30	38.34	38.14	38.50	1,570,369	38.335	-0.21%
2022-01-11	0	48.55	48.45	48.55	48.30	48.95	2,433,293	118,186,807	48.571	38.42	38.34	38.42	38.22	38.74	3,074,753	38.438	-0.31%
2022-01-10	0	48.70	48.65	48.70	48.55	49.10	918,375	44,766,062	48.745	38.54	38.50	38.54	38.42	38.86	1,160,475	38.576	0.10%
2022-01-07	0	48.65	48.60	48.65	48.50	49.05	1,240,842	60,372,646	48.655	38.50	38.46	38.50	38.38	38.82	1,567,950	38.504	-0.82%
2022-01-06	0	49.05	49.00	49.05	48.55	49.10	1,425,319	69,709,358	48.908	38.82	38.78	38.82	38.42	38.86	1,801,059	38.705	-0.30%
2022-01-05	0	49.20	49.20	49.25	48.75	49.40	2,075,095	102,014,748	49.161	38.94	38.94	38.98	38.58	39.09	2,622,127	38.905	0.20%
2022-01-04	0	49.10	49.10	49.15	49.00	49.65	1,365,859	67,213,900	49.210	38.86	38.86	38.90	38.78	39.29	1,725,924	38.944	-0.30%
2022-01-03	0	49.25	49.20	49.25	48.90	49.45	1,455,253	71,611,822	49.209	38.98	38.94	38.98	38.70	39.13	1,838,884	38.943	1.34%
2021-12-31	0	48.60	48.60	48.65	48.35	49.25	1,312,195	63,982,895	48.760	38.46	38.46	38.50	38.26	38.98	1,658,113	38.588	-1.32%
2021-12-30	0	49.25	49.25	49.30	49.05	49.35	1,316,783	64,805,362	49.215	38.98	38.98	39.01	38.82	39.05	1,663,911	38.948	0.20%
2021-12-29	0	49.15	49.15	49.20	48.95	49.30	570,214	28,017,272	49.135	38.90	38.90	38.94	38.74	39.01	720,533	38.884	-0.10%
2021-12-28	0	49.20	49.15	49.20	48.70	49.30	1,899,693	93,274,656	49.100	38.94	38.90	38.94	38.54	39.01	2,400,486	38.857	1.03%
2021-12-24	0	48.70	48.60	48.70	48.60	48.90	264,164	12,865,241	48.702	38.54	38.46	38.54	38.46	38.70	333,802	38.541	0.00%
2021-12-23	0	48.70	48.70	48.75	48.30	48.95	1,224,057	59,616,933	48.704	38.54	38.54	38.58	38.22	38.74	1,546,740	38.544	0.72%
2021-12-22	0	48.35	48.35	48.40	48.15	48.50	1,493,157	72,178,678	48.340	38.26	38.26	38.30	38.10	38.38	1,886,780	38.255	-0.10%
2021-12-21	0	48.40	48.35	48.40	48.30	49.15	2,632,740	128,253,859	48.715	38.30	38.26	38.30	38.22	38.90	3,326,777	38.552	-0.51%
2021-12-20	0	48.65	48.60	48.65	48.10	48.85	2,870,274	139,682,542	48.665	38.50	38.46	38.50	38.07	38.66	3,626,930	38.513	0.52%
2021-12-17	0	48.40	48.40	48.45	48.05	48.70	3,805,632	184,331,920	48.437	38.30	38.30	38.34	38.03	38.54	4,808,865	38.332	-0.10%
2021-12-16	0	48.45	48.40	48.45	47.75	48.50	1,705,517	82,382,257	48.303	38.34	38.30	38.34	37.79	38.38	2,155,122	38.226	0.52%
2021-12-15	0	48.20	48.15	48.20	47.70	48.75	2,587,816	124,915,142	48.270	38.14	38.10	38.14	37.75	38.58	3,270,011	38.200	0.94%
2021-12-14	0	47.75	47.65	47.75	47.15	47.75	1,697,492	80,754,031	47.573	37.79	37.71	37.79	37.31	37.79	2,144,981	37.648	1.17%
2021-12-13	0	47.20	47.20	47.25	47.10	47.70	1,367,971	64,791,042	47.363	37.35	37.35	37.39	37.27	37.75	1,728,593	37.482	-0.11%
2021-12-10	0	47.25	47.20	47.25	46.55	47.30	1,830,367	86,220,508	47.106	37.39	37.35	37.39	36.84	37.43	2,312,885	37.278	0.85%
2021-12-09	0	46.85	46.80	46.85	46.70	47.50	1,917,367	90,029,993	46.955	37.08	37.04	37.08	36.96	37.59	2,422,819	37.159	-0.74%
2021-12-08	0	47.20	47.15	47.20	46.95	47.60	1,628,654	76,898,306	47.216	37.35	37.31	37.35	37.16	37.67	2,057,996	37.366	-0.94%
2021-12-07	0	47.65	47.65	47.70	46.80	47.95	2,231,284	106,211,641	47.601	37.71	37.71	37.75	37.04	37.95	2,819,490	37.671	0.85%
2021-12-06	0	47.25	47.25	47.30	47.00	47.65	2,675,474	126,437,726	47.258	37.39	37.39	37.43	37.19	37.71	3,380,777	37.399	0.21%
2021-12-03	0	47.15	47.15	47.20	46.40	47.20	3,054,282	143,653,269	47.033	37.31	37.31	37.35	36.72	37.35	3,859,445	37.221	0.32%
2021-12-02	0	47.00	46.95	47.00	46.30	47.10	2,721,511	127,639,166	46.900	37.19	37.16	37.19	36.64	37.27	3,438,950	37.116	0.75%
2021-12-01	0	46.65	46.65	46.70	46.60	47.40	3,195,412	149,667,046	46.838	36.92	36.92	36.96	36.88	37.51	4,037,780	37.067	-0.64%
2021-11-30	0	46.95	46.95	47.00	46.70	47.95	5,024,983	236,191,993	47.004	37.16	37.16	37.19	36.96	37.95	6,349,659	37.198	-1.78%
2021-11-29	0	47.80	47.75	47.80	47.25	48.10	1,976,639	94,520,861	47.819	37.83	37.79	37.83	37.39	38.07	2,497,716	37.843	0.10%
2021-11-26	0	47.75	47.70	47.75	47.65	48.25	1,812,525	86,598,495	47.778	37.79	37.75	37.79	37.71	38.18	2,290,339	37.810	-1.24%
2021-11-25	0	48.35	48.20	48.35	47.70	48.35	1,902,477	91,581,254	48.138	38.26	38.14	38.26	37.75	38.26	2,404,004	38.095	0.94%
2021-11-24	0	47.90	47.85	47.90	47.20	47.90	2,419,790	115,380,315	47.682	37.91	37.87	37.91	37.35	37.91	3,057,690	37.734	1.48%
2021-11-23	0	47.20	47.20	47.25	46.80	47.40	1,009,482	47,654,884	47.207	37.35	37.35	37.39	37.04	37.51	1,275,600	37.359	0.11%
2021-11-22	0	47.15	47.10	47.15	46.70	47.30	1,884,034	88,525,063	46.987	37.31	37.27	37.31	36.96	37.43	2,380,699	37.184	0.00%
2021-11-19	0	47.15	47.10	47.15	46.85	47.25	1,177,057	55,414,734	47.079	37.31	37.27	37.31	37.08	37.39	1,487,350	37.257	0.21%
2021-11-18	0	47.05	47.05	47.10	46.55	47.15	1,622,620	76,088,251	46.892	37.23	37.23	37.27	36.84	37.31	2,050,372	37.109	0.32%
2021-11-17	0	46.90	46.85	46.90	46.75	47.15	1,074,962	50,374,891	46.862	37.12	37.08	37.12	37.00	37.31	1,358,341	37.086	-0.53%
2021-11-16	0	47.15	47.15	47.20	47.10	47.75	1,455,516	68,747,948	47.233	37.31	37.31	37.35	37.27	37.79	1,839,216	37.379	-0.63%
2021-11-15	0	47.45	47.45	47.50	47.05	47.70	1,585,640	75,219,115	47.438	37.55	37.55	37.59	37.23	37.75	2,003,643	37.541	-0.32%
2021-11-12	0	47.60	47.50	47.60	47.20	47.60	1,771,684	84,100,297	47.469	37.67	37.59	37.67	37.35	37.67	2,238,732	37.566	0.85%
2021-11-11	0	47.20	47.15	47.20	46.25	47.50	1,617,459	76,085,813	47.040	37.35	37.31	37.35	36.60	37.59	2,043,850	37.227	0.21%
2021-11-10	0	47.10	47.00	47.10	46.55	47.75	2,002,007	94,263,445	47.084	37.27	37.19	37.27	36.84	37.79	2,529,772	37.262	-0.63%
2021-11-09	0	47.40	47.35	47.40	47.00	47.45	1,682,305	79,646,895	47.344	37.51	37.47	37.51	37.19	37.55	2,125,791	37.467	0.11%
2021-11-08	0	47.35	47.35	47.40	47.10	47.65	1,646,175	77,991,122	47.377	37.47	37.47	37.51	37.27	37.71	2,080,136	37.493	0.42%
2021-11-05	0	47.15	47.05	47.15	46.80	47.80	1,995,976	94,267,821	47.229	37.31	37.23	37.31	37.04	37.83	2,522,151	37.376	-0.32%
2021-11-04	0	47.30	47.20	47.30	46.85	47.30	1,632,851	77,031,214	47.176	37.43	37.35	37.43	37.08	37.43	2,063,300	37.334	0.53%
2021-11-03	0	47.05	47.00	47.05	46.40	47.35	1,941,624	91,104,813	46.922	37.23	37.19	37.23	36.72	37.47	2,453,471	37.133	-0.32%
2021-11-02	0	47.20	47.20	47.25	46.85	47.45	2,117,453	99,869,352	47.165	37.35	37.35	37.39	37.08	37.55	2,675,652	37.325	-0.11%
2021-11-01	0	47.25	47.15	47.25	46.80	47.80	1,271,759	60,007,907	47.185	37.39	37.31	37.39	37.04	37.83	1,607,017	37.341	-0.42%
2021-10-29	0	47.45	47.40	47.45	46.70	47.45	3,364,347	159,080,687	47.284	37.55	37.51	37.55	36.96	37.55	4,251,249	37.420	1.61%
2021-10-28	0	46.70	46.55	46.70	46.00	46.70	3,674,173	171,100,446	46.568	36.96	36.84	36.96	36.40	36.96	4,642,751	36.853	0.65%
2021-10-27	0	46.40	46.35	46.40	45.95	46.45	1,625,891	75,244,727	46.279	36.72	36.68	36.72	36.36	36.76	2,054,505	36.624	0.65%
2021-10-26	0	46.10	46.05	46.10	45.60	46.20	978,124	45,011,805	46.019	36.48	36.44	36.48	36.09	36.56	1,235,975	36.418	0.88%
2021-10-25	0	45.70	45.70	45.75	45.50	46.05	1,135,406	51,979,452	45.780	36.17	36.17	36.21	36.01	36.44	1,434,719	36.230	-0.44%
2021-10-22	0	45.90	45.85	45.90	45.75	46.35	875,609	40,199,575	45.910	36.32	36.28	36.32	36.21	36.68	1,106,435	36.333	-0.11%
2021-10-21	0	45.95	45.95	46.05	45.60	46.15	1,518,897	69,735,903	45.912	36.36	36.36	36.44	36.09	36.52	1,919,305	36.334	0.66%
2021-10-20	0	45.65	45.65	45.70	45.30	45.80	1,106,956	50,432,337	45.559	36.13	36.13	36.17	35.85	36.25	1,398,769	36.055	0.11%
2021-10-19	0	45.60	45.55	45.60	45.10	45.80	1,029,783	46,982,613	45.624	36.09	36.05	36.09	35.69	36.25	1,301,252	36.106	0.22%
2021-10-18	0	45.50	45.40	45.50	45.10	45.70	1,182,195	53,707,057	45.430	36.01	35.93	36.01	35.69	36.17	1,493,843	35.952	0.44%
2021-10-15	0	45.30	45.30	45.35	44.20	45.85	5,054,138	228,589,649	45.228	35.85	35.85	35.89	34.98	36.28	6,386,499	35.793	-0.11%
2021-10-12	0	45.35	45.30	45.35	45.05	45.45	1,744,411	78,988,917	45.281	35.89	35.85	35.89	35.65	35.97	2,204,269	35.835	0.67%
2021-10-11	0	45.05	45.05	45.15	45.05	45.95	3,504,471	158,538,039	45.239	35.65	35.65	35.73	35.65	36.36	4,428,312	35.801	-1.74%
2021-10-08	0	45.85	45.80	45.85	45.50	45.95	2,357,716	107,948,219	45.785	36.28	36.25	36.28	36.01	36.36	2,979,252	36.233	0.33%
2021-10-07	0	45.70	45.70	45.75	45.40	45.90	1,178,047	53,826,537	45.691	36.17	36.17	36.21	35.93	36.32	1,488,601	36.159	0.77%
2021-10-06	0	45.35	45.30	45.35	45.05	45.55	2,004,575	90,766,918	45.280	35.89	35.85	35.89	35.65	36.05	2,533,017	35.834	-0.33%
2021-10-05	0	45.50	45.50	45.55	45.10	45.70	1,811,787	82,312,055	45.431	36.01	36.01	36.05	35.69	36.17	2,289,406	35.953	0.66%
2021-10-04	0	45.20	45.20	45.25	45.05	45.90	2,033,476	92,037,265	45.261	35.77	35.77	35.81	35.65	36.32	2,569,537	35.819	-1.31%
2021-09-30	0	45.80	45.70	45.80	45.25	46.00	3,167,556	144,699,456	45.682	36.25	36.17	36.25	35.81	36.40	4,002,580	36.152	0.00%
2021-09-29	0	45.80	45.75	45.80	45.25	45.95	1,883,048	86,203,088	45.778	36.25	36.21	36.25	35.81	36.36	2,379,453	36.228	0.77%
2021-09-28	0	45.45	45.40	45.45	45.25	45.95	2,690,366	122,154,405	45.404	35.97	35.93	35.97	35.81	36.36	3,399,595	35.932	-0.66%
2021-09-27	0	45.75	45.75	45.80	45.70	46.25	1,934,294	88,747,152	45.881	36.21	36.21	36.25	36.17	36.60	2,444,209	36.309	0.11%
2021-09-24	0	45.70	45.70	45.75	45.60	47.00	2,184,792	100,464,238	45.983	36.17	36.17	36.21	36.09	37.19	2,760,742	36.390	-1.83%
2021-09-23	0	46.55	46.45	46.55	45.80	46.60	2,366,377	109,533,061	46.287	36.84	36.76	36.84	36.25	36.88	2,990,196	36.631	1.20%
2021-09-21	0	46.00	45.95	46.00	45.50	46.50	1,998,079	92,010,488	46.049	36.40	36.36	36.40	36.01	36.80	2,524,808	36.443	0.33%
2021-09-20	0	45.85	45.80	45.85	45.40	46.30	2,815,886	129,235,897	45.895	36.28	36.25	36.28	35.93	36.64	3,558,204	36.321	-0.86%
2021-09-17	0	46.25	46.20	46.25	46.15	47.75	6,728,010	312,119,528	46.391	36.60	36.56	36.60	36.52	37.79	8,501,634	36.713	-2.84%
2021-09-16	0	47.60	47.60	47.65	47.10	47.85	2,071,246	98,256,883	47.439	37.67	37.67	37.71	37.27	37.87	2,617,264	37.542	0.53%
2021-09-15	0	47.35	47.35	47.40	47.15	47.60	1,935,431	91,643,229	47.350	37.47	37.47	37.51	37.31	37.67	2,445,645	37.472	0.11%
2021-09-14	0	47.30	47.30	47.35	47.00	48.00	1,176,725	55,661,204	47.302	37.43	37.43	37.47	37.19	37.99	1,486,931	37.434	-0.32%
2021-09-13	0	47.45	47.35	47.45	47.00	47.80	2,146,696	101,681,302	47.366	37.55	37.47	37.55	37.19	37.83	2,712,604	37.485	0.00%
2021-09-10	0	47.45	47.45	47.50	47.30	47.95	1,104,318	52,529,528	47.567	37.55	37.55	37.59	37.43	37.95	1,395,436	37.644	0.11%
2021-09-09	0	47.40	47.35	47.40	47.35	47.80	1,543,605	73,308,255	47.492	37.51	37.47	37.51	37.47	37.83	1,950,527	37.584	0.00%
2021-09-08	0	47.40	47.25	47.40	46.70	47.40	2,739,308	129,321,361	47.209	37.51	37.39	37.51	36.96	37.51	3,461,439	37.361	1.07%
2021-09-07	0	46.90	46.90	47.05	46.70	47.60	3,492,286	164,163,963	47.008	37.12	37.12	37.23	36.96	37.67	4,412,915	37.201	-1.26%
2021-09-06	0	47.50	47.50	47.55	47.50	48.35	3,341,224	159,782,582	47.822	37.59	37.59	37.63	37.59	38.26	4,222,030	37.845	-1.25%
2021-09-03	0	48.10	48.10	48.25	48.05	48.80	2,622,041	126,398,317	48.206	38.07	38.07	38.18	38.03	38.62	3,313,258	38.149	-0.72%
2021-09-02	0	48.45	48.40	48.45	48.05	48.45	1,672,778	80,684,586	48.234	38.34	38.30	38.34	38.03	38.34	2,113,752	38.171	0.27%
2021-09-01	0	49.10	49.05	49.10	48.50	49.20	3,394,623	165,944,331	48.884	38.24	38.20	38.24	37.77	38.32	4,358,749	38.072	0.51%
2021-08-31	0	48.85	48.80	48.85	48.30	48.95	6,348,518	309,478,880	48.748	38.04	38.01	38.04	37.62	38.12	8,151,597	37.965	0.21%
2021-08-30	0	48.75	48.75	48.80	48.55	49.20	2,547,452	124,276,220	48.785	37.97	37.97	38.01	37.81	38.32	3,270,968	37.994	0.00%
2021-08-27	0	48.75	48.75	48.80	48.65	49.45	3,424,205	167,546,007	48.930	37.97	37.97	38.01	37.89	38.51	4,396,733	38.107	-1.32%
2021-08-26	0	49.40	49.35	49.40	49.20	49.75	2,818,136	139,172,788	49.385	38.47	38.43	38.47	38.32	38.75	3,618,531	38.461	-0.80%
2021-08-25	0	49.80	49.65	49.80	49.10	49.80	1,498,709	74,278,804	49.562	38.78	38.67	38.78	38.24	38.78	1,924,366	38.599	0.20%
2021-08-24	0	49.70	49.65	49.70	49.50	50.60	2,649,007	131,832,270	49.767	38.71	38.67	38.71	38.55	39.41	3,401,367	38.759	-1.68%
2021-08-23	0	50.55	50.50	50.55	49.95	50.80	2,237,895	112,982,138	50.486	39.37	39.33	39.37	38.90	39.56	2,873,492	39.319	1.71%
2021-08-20	0	49.70	49.70	49.75	49.35	50.20	2,681,860	133,660,045	49.839	38.71	38.71	38.75	38.43	39.10	3,443,550	38.815	0.00%
2021-08-19	0	49.70	49.65	49.70	48.90	49.80	1,179,022	58,299,065	49.447	38.71	38.67	38.71	38.08	38.78	1,513,883	38.510	0.40%
2021-08-18	0	49.50	49.50	49.55	49.45	50.10	1,396,725	69,403,857	49.690	38.55	38.55	38.59	38.51	39.02	1,793,417	38.699	0.20%
2021-08-17	0	49.40	49.40	49.45	49.30	50.40	2,820,014	139,612,516	49.508	38.47	38.47	38.51	38.40	39.25	3,620,942	38.557	-1.00%
2021-08-16	0	49.90	49.90	49.95	49.55	50.00	2,697,113	134,499,126	49.868	38.86	38.86	38.90	38.59	38.94	3,463,135	38.837	0.71%
2021-08-13	0	49.55	49.55	49.60	49.10	49.80	1,473,042	73,011,211	49.565	38.59	38.59	38.63	38.24	38.78	1,891,409	38.601	0.20%
2021-08-12	0	49.45	49.40	49.50	48.80	49.50	1,273,086	62,765,056	49.302	38.51	38.47	38.55	38.01	38.55	1,634,662	38.396	1.33%
2021-08-11	0	48.80	48.75	48.80	48.60	49.20	1,656,274	80,880,759	48.833	38.01	37.97	38.01	37.85	38.32	2,126,682	38.031	0.00%
2021-08-10	0	48.80	48.80	48.85	48.80	49.45	2,915,779	142,594,555	48.904	38.01	38.01	38.04	38.01	38.51	3,743,906	38.087	-1.61%
2021-08-09	0	49.60	49.55	49.60	49.15	50.00	974,743	48,302,314	49.554	38.63	38.59	38.63	38.28	38.94	1,251,585	38.593	0.92%
2021-08-06	0	49.15	49.10	49.15	49.05	50.05	2,340,042	115,430,668	49.328	38.28	38.24	38.28	38.20	38.98	3,004,651	38.417	-1.80%
2021-08-05	0	50.05	50.00	50.05	49.50	50.55	2,591,080	129,709,684	50.060	38.98	38.94	38.98	38.55	39.37	3,326,987	38.987	-0.89%
2021-08-04	0	50.50	50.40	50.50	50.00	50.50	1,880,069	94,654,758	50.346	39.33	39.25	39.33	38.94	39.33	2,414,038	39.210	0.90%
2021-08-03	0	50.05	50.00	50.05	49.80	50.50	1,347,496	67,429,775	50.041	38.98	38.94	38.98	38.78	39.33	1,730,206	38.972	-0.60%
2021-08-02	0	50.35	50.35	50.40	49.80	50.40	2,349,033	117,884,727	50.184	39.21	39.21	39.25	38.78	39.25	3,016,195	39.084	0.30%
2021-07-30	0	50.20	50.05	50.20	49.10	50.40	4,398,612	220,357,854	50.097	39.10	38.98	39.10	38.24	39.25	5,647,887	39.016	1.11%
2021-07-29	0	49.65	49.60	49.65	49.10	50.45	1,997,626	99,223,216	49.671	38.67	38.63	38.67	38.24	39.29	2,564,983	38.684	-0.80%
2021-07-28	0	50.05	50.05	50.10	48.00	50.60	4,211,810	210,944,013	50.084	38.98	38.98	39.02	37.38	39.41	5,408,030	39.006	-0.40%
2021-07-27	0	50.25	50.25	50.30	49.90	51.35	5,648,471	286,150,622	50.660	39.14	39.14	39.17	38.86	39.99	7,252,726	39.454	0.90%
2021-07-26	0	49.80	49.75	49.80	49.00	50.20	5,005,661	248,810,080	49.706	38.78	38.75	38.78	38.16	39.10	6,427,347	38.711	1.22%
2021-07-23	0	49.20	49.15	49.20	49.00	49.35	956,309	47,042,124	49.191	38.32	38.28	38.32	38.16	38.43	1,227,916	38.311	-0.10%
2021-07-22	0	49.25	49.25	49.30	48.75	49.40	3,258,048	160,403,135	49.233	38.36	38.36	38.40	37.97	38.47	4,183,385	38.343	0.82%
2021-07-21	0	48.85	48.80	48.85	48.60	49.20	1,781,204	87,040,966	48.866	38.04	38.01	38.04	37.85	38.32	2,287,094	38.057	-0.20%
2021-07-20	0	48.95	48.90	48.95	48.60	49.20	1,684,273	82,396,319	48.921	38.12	38.08	38.12	37.85	38.32	2,162,633	38.100	0.00%
2021-07-19	0	48.95	48.95	49.00	48.65	49.05	1,844,640	90,112,503	48.851	38.12	38.12	38.16	37.89	38.20	2,368,547	38.045	0.31%
2021-07-16	0	48.80	48.80	48.95	48.80	49.40	2,174,793	106,369,902	48.910	38.01	38.01	38.12	38.01	38.47	2,792,468	38.092	-1.21%
2021-07-15	0	49.40	49.35	49.40	48.75	49.75	3,541,146	174,849,926	49.377	38.47	38.43	38.47	37.97	38.75	4,546,887	38.455	1.23%
2021-07-14	0	48.80	48.80	48.85	48.65	49.00	2,534,605	123,736,336	48.819	38.01	38.01	38.04	37.89	38.16	3,254,473	38.020	0.21%
2021-07-13	0	48.70	48.65	48.70	47.60	48.80	4,913,336	237,673,681	48.373	37.93	37.89	37.93	37.07	38.01	6,308,801	37.673	2.74%
2021-07-12	0	47.40	47.40	47.45	47.20	47.70	3,400,902	161,080,238	47.364	36.92	36.92	36.95	36.76	37.15	4,366,812	36.887	0.21%
2021-07-09	0	47.30	47.25	47.30	47.10	47.75	3,458,616	163,960,933	47.407	36.84	36.80	36.84	36.68	37.19	4,440,917	36.921	-0.53%
2021-07-08	0	47.55	47.50	47.55	47.40	48.00	2,576,232	122,552,336	47.570	37.03	36.99	37.03	36.92	37.38	3,307,922	37.048	-0.94%
2021-07-07	0	48.00	48.00	48.05	47.80	48.35	1,553,523	74,540,731	47.982	37.38	37.38	37.42	37.23	37.66	1,994,748	37.368	-0.21%
2021-07-06	0	48.10	48.10	48.15	47.80	48.55	1,877,055	90,298,392	48.106	37.46	37.46	37.50	37.23	37.81	2,410,168	37.466	-0.72%
2021-07-05	0	48.45	48.35	48.45	47.70	48.90	2,037,872	98,771,194	48.468	37.73	37.66	37.73	37.15	38.08	2,616,660	37.747	1.04%
2021-07-02	0	47.95	47.75	47.95	47.15	47.95	3,101,949	147,796,109	47.646	37.34	37.19	37.34	36.72	37.34	3,982,951	37.107	0.63%
2021-06-30	0	47.65	47.60	47.65	47.50	47.95	2,014,301	96,071,535	47.695	37.11	37.07	37.11	36.99	37.34	2,586,394	37.145	-0.10%
2021-06-29	0	47.70	47.70	47.75	47.50	48.50	2,760,361	131,898,830	47.783	37.15	37.15	37.19	36.99	37.77	3,544,347	37.214	-1.24%
2021-06-28	0	48.30	48.25	48.35	48.00	48.75	971,867	46,941,897	48.301	37.62	37.58	37.66	37.38	37.97	1,247,892	37.617	0.00%
2021-06-25	0	48.30	48.20	48.30	48.05	48.50	1,723,163	83,068,669	48.207	37.62	37.54	37.62	37.42	37.77	2,212,568	37.544	-0.51%
2021-06-24	0	48.55	48.50	48.55	48.20	48.70	1,878,209	91,070,089	48.488	37.81	37.77	37.81	37.54	37.93	2,411,650	37.763	0.00%
2021-06-23	0	48.55	48.50	48.55	47.95	48.60	2,034,259	98,597,951	48.469	37.81	37.77	37.81	37.34	37.85	2,612,021	37.748	1.15%
2021-06-22	0	48.00	48.00	48.05	48.00	48.45	1,382,790	66,534,076	48.116	37.38	37.38	37.42	37.38	37.73	1,775,524	37.473	-0.21%
2021-06-21	0	48.10	48.05	48.10	48.00	48.75	1,973,977	95,291,276	48.274	37.46	37.42	37.46	37.38	37.97	2,534,617	37.596	-1.64%
2021-06-18	0	48.90	48.80	48.90	48.50	49.00	5,350,257	261,331,769	48.845	38.08	38.01	38.08	37.77	38.16	6,869,814	38.041	0.20%
2021-06-17	0	48.80	48.75	48.80	48.25	48.80	2,824,963	137,469,458	48.662	38.01	37.97	38.01	37.58	38.01	3,627,297	37.899	0.21%
2021-06-16	0	48.70	48.65	48.70	48.35	48.80	1,612,646	78,465,170	48.656	37.93	37.89	37.93	37.66	38.01	2,070,663	37.894	0.21%
2021-06-15	0	48.60	48.60	48.65	48.10	48.90	1,856,803	89,959,505	48.449	37.85	37.85	37.89	37.46	38.08	2,384,164	37.732	-0.10%
2021-06-11	0	48.65	48.60	48.65	48.15	48.90	2,169,699	105,617,317	48.678	37.89	37.85	37.89	37.50	38.08	2,785,928	37.911	0.83%
2021-06-10	0	48.25	48.25	48.30	48.25	48.80	1,627,054	78,777,517	48.417	37.58	37.58	37.62	37.58	38.01	2,089,163	37.708	-0.41%
2021-06-09	0	48.45	48.40	48.45	48.25	48.60	1,503,714	72,817,132	48.425	37.73	37.69	37.73	37.58	37.85	1,930,792	37.714	-0.10%
2021-06-08	0	48.50	48.45	48.50	48.00	48.60	3,146,187	152,338,957	48.420	37.77	37.73	37.77	37.38	37.85	4,039,754	37.710	1.04%
2021-06-07	0	48.00	47.95	48.00	47.35	48.05	2,536,066	121,201,228	47.791	37.38	37.34	37.38	36.88	37.42	3,256,349	37.220	0.84%
2021-06-04	0	47.60	47.60	47.65	47.20	47.75	3,447,374	163,826,219	47.522	37.07	37.07	37.11	36.76	37.19	4,426,482	37.010	-0.21%
2021-06-03	0	47.70	47.60	47.70	47.50	48.00	2,102,021	100,177,889	47.658	37.15	37.07	37.15	36.99	37.38	2,699,028	37.116	-0.62%
2021-06-02	0	48.00	47.95	48.00	47.50	48.00	2,099,180	100,498,136	47.875	37.38	37.34	37.38	36.99	37.38	2,695,380	37.285	1.05%
2021-06-01	0	47.50	47.40	47.50	47.05	47.65	1,347,167	63,868,348	47.409	36.99	36.92	36.99	36.64	37.11	1,729,784	36.923	0.11%
2021-05-31	0	47.45	47.40	47.45	47.30	48.70	2,939,729	139,813,628	47.560	36.95	36.92	36.95	36.84	37.93	3,774,658	37.040	-2.57%
2021-05-28	0	48.70	48.70	48.75	48.10	48.80	4,155,217	201,737,398	48.550	37.93	37.93	37.97	37.46	38.01	5,335,364	37.811	1.46%
2021-05-27	0	48.00	47.85	48.00	47.60	48.30	5,720,749	274,472,189	47.978	37.38	37.27	37.38	37.07	37.62	7,345,532	37.366	0.10%
2021-05-26	0	47.95	47.90	47.95	47.50	47.95	3,489,108	166,681,329	47.772	37.34	37.30	37.34	36.99	37.34	4,480,069	37.205	1.05%
2021-05-25	0	47.45	47.40	47.45	47.30	47.70	2,262,494	107,438,607	47.487	36.95	36.92	36.95	36.84	37.15	2,905,078	36.983	-0.11%
2021-05-24	0	47.50	47.50	47.55	46.85	47.60	2,503,420	118,453,867	47.317	36.99	36.99	37.03	36.49	37.07	3,214,431	36.851	0.64%
2021-05-21	0	47.20	47.15	47.20	47.00	47.60	2,013,273	94,953,913	47.164	36.76	36.72	36.76	36.60	37.07	2,585,074	36.732	-0.63%
2021-05-20	0	47.50	47.40	47.50	47.00	47.75	3,228,984	153,058,530	47.401	36.99	36.92	36.99	36.60	37.19	4,146,066	36.917	0.21%
2021-05-18	0	47.40	47.35	47.40	46.75	48.00	3,356,201	159,457,977	47.511	36.92	36.88	36.92	36.41	37.38	4,309,415	37.002	1.39%
2021-05-17	0	46.75	46.70	46.75	46.50	47.75	4,632,218	216,803,107	46.803	36.41	36.37	36.41	36.21	37.19	5,947,841	36.451	-2.11%
2021-05-14	0	49.80	49.75	49.80	49.50	49.85	3,322,995	165,102,423	49.685	37.20	37.16	37.20	36.97	37.23	4,449,027	37.110	0.61%
2021-05-13	0	49.50	49.45	49.50	49.25	49.70	2,235,740	110,710,211	49.518	36.97	36.93	36.97	36.79	37.12	2,993,344	36.985	-0.40%
2021-05-12	0	49.70	49.65	49.70	49.05	49.95	3,416,745	168,671,843	49.366	37.12	37.08	37.12	36.64	37.31	4,574,545	36.872	0.10%
2021-05-11	0	49.65	49.60	49.65	49.60	50.50	4,226,843	210,588,561	49.822	37.08	37.05	37.08	37.05	37.72	5,659,154	37.212	-1.68%
2021-05-10	0	50.50	50.45	50.50	49.85	50.55	4,040,510	203,397,430	50.340	37.72	37.68	37.72	37.23	37.76	5,409,680	37.599	1.51%
2021-05-07	0	49.75	49.70	49.75	49.10	49.80	3,382,546	167,693,116	49.576	37.16	37.12	37.16	36.67	37.20	4,528,758	37.029	1.74%
2021-05-06	0	48.90	48.90	48.95	48.50	49.30	3,219,091	157,249,797	48.849	36.52	36.52	36.56	36.22	36.82	4,309,914	36.486	1.03%
2021-05-05	0	48.40	48.30	48.40	47.80	48.45	3,218,288	155,294,914	48.254	36.15	36.08	36.15	35.70	36.19	4,308,839	36.041	1.36%
2021-05-04	0	47.75	47.75	47.80	47.50	47.90	2,197,504	104,845,671	47.711	35.66	35.66	35.70	35.48	35.78	2,942,152	35.636	0.21%
2021-05-03	0	47.65	47.65	47.70	47.35	47.85	2,288,837	108,959,501	47.605	35.59	35.59	35.63	35.37	35.74	3,064,434	35.556	-0.21%
2021-04-30	0	47.75	47.60	47.75	47.30	47.80	2,718,158	129,504,866	47.644	35.66	35.55	35.66	35.33	35.70	3,639,235	35.586	0.42%
2021-04-29	0	47.55	47.50	47.55	47.25	47.70	2,084,557	98,885,735	47.437	35.52	35.48	35.52	35.29	35.63	2,790,931	35.431	0.85%
2021-04-28	0	47.15	47.05	47.15	46.75	47.20	3,142,749	147,841,088	47.042	35.22	35.14	35.22	34.92	35.25	4,207,703	35.136	0.11%
2021-04-27	0	47.10	47.05	47.10	47.05	47.45	1,378,322	65,033,331	47.183	35.18	35.14	35.18	35.14	35.44	1,845,381	35.241	-0.42%
2021-04-26	0	47.30	47.30	47.35	47.15	47.70	1,687,793	79,876,562	47.326	35.33	35.33	35.37	35.22	35.63	2,259,720	35.348	-0.53%
2021-04-23	0	47.55	47.50	47.55	47.15	47.60	2,133,364	101,120,849	47.400	35.52	35.48	35.52	35.22	35.55	2,856,277	35.403	0.00%
2021-04-22	0	47.55	47.50	47.55	47.30	47.80	3,690,439	175,414,344	47.532	35.52	35.48	35.52	35.33	35.70	4,940,983	35.502	0.21%
2021-04-21	0	47.45	47.45	47.50	47.00	47.60	2,372,759	112,298,102	47.328	35.44	35.44	35.48	35.10	35.55	3,176,794	35.350	0.21%
2021-04-20	0	47.35	47.35	47.40	46.90	47.65	3,724,121	176,337,404	47.350	35.37	35.37	35.40	35.03	35.59	4,986,079	35.366	1.18%
2021-04-19	0	46.80	46.80	46.85	46.60	47.35	2,330,600	109,396,053	46.939	34.96	34.96	34.99	34.81	35.37	3,120,349	35.059	0.00%
2021-04-16	0	46.80	46.80	46.85	46.50	47.20	2,488,439	116,677,732	46.888	34.96	34.96	34.99	34.73	35.25	3,331,673	35.021	0.11%
2021-04-15	0	46.75	46.70	46.75	46.50	47.00	1,942,020	90,874,749	46.794	34.92	34.88	34.92	34.73	35.10	2,600,094	34.951	-0.32%
2021-04-14	0	46.90	46.80	46.90	46.50	47.30	3,751,263	175,989,687	46.915	35.03	34.96	35.03	34.73	35.33	5,022,418	35.041	0.97%
2021-04-13	0	46.45	46.40	46.45	45.95	46.50	4,090,695	189,580,297	46.344	34.69	34.66	34.69	34.32	34.73	5,476,870	34.615	1.42%
2021-04-12	0	45.80	45.75	45.80	45.40	45.90	2,424,604	110,801,071	45.699	34.21	34.17	34.21	33.91	34.28	3,246,207	34.132	0.11%
2021-04-09	0	45.75	45.75	45.80	45.65	46.10	1,741,811	79,756,819	45.790	34.17	34.17	34.21	34.10	34.43	2,332,042	34.200	0.00%
2021-04-08	0	45.75	45.70	45.75	45.55	45.85	1,309,597	59,890,430	45.732	34.17	34.13	34.17	34.02	34.25	1,753,368	34.157	0.00%
2021-04-07	0	45.75	45.70	45.75	45.45	46.05	3,437,124	157,394,825	45.793	34.17	34.13	34.17	33.95	34.39	4,601,830	34.203	1.44%
2021-04-01	0	45.10	45.10	45.15	45.10	46.00	3,898,433	176,923,375	45.383	33.69	33.69	33.72	33.69	34.36	5,219,458	33.897	-1.74%
2021-03-31	0	45.90	45.80	45.90	45.75	46.00	3,412,569	156,565,340	45.879	34.28	34.21	34.28	34.17	34.36	4,568,954	34.267	0.11%
2021-03-30	0	45.85	45.85	45.90	45.60	46.00	2,054,629	94,253,010	45.873	34.25	34.25	34.28	34.06	34.36	2,750,862	34.263	0.44%
2021-03-29	0	45.65	45.65	45.70	45.30	45.85	2,044,745	93,263,648	45.611	34.10	34.10	34.13	33.83	34.25	2,737,629	34.067	0.66%
2021-03-26	0	45.35	45.35	45.40	45.30	46.00	2,641,208	120,048,874	45.452	33.87	33.87	33.91	33.83	34.36	3,536,209	33.948	-0.77%
2021-03-25	0	45.70	45.70	45.75	45.05	45.95	4,719,839	216,022,105	45.769	34.13	34.13	34.17	33.65	34.32	6,319,207	34.185	0.88%
2021-03-24	0	45.30	45.30	45.35	45.00	45.65	3,683,532	166,829,514	45.291	33.83	33.83	33.87	33.61	34.10	4,931,736	33.828	-0.77%
2021-03-23	0	45.65	45.65	45.70	45.40	46.55	3,840,962	175,680,505	45.739	34.10	34.10	34.13	33.91	34.77	5,142,513	34.162	-1.40%
2021-03-22	0	46.30	46.25	46.30	45.00	46.40	5,869,019	269,289,545	45.883	34.58	34.54	34.58	33.61	34.66	7,857,798	34.270	2.55%
2021-03-19	0	45.15	45.05	45.15	44.65	45.30	13,322,215	600,578,841	45.081	33.72	33.65	33.72	33.35	33.83	17,836,589	33.671	0.44%
2021-03-18	0	44.95	44.90	44.95	44.75	45.35	7,577,477	341,522,935	45.071	33.57	33.54	33.57	33.42	33.87	10,145,185	33.664	0.67%
2021-03-17	0	44.65	44.65	44.70	44.50	45.20	4,095,500	183,660,995	44.845	33.35	33.35	33.39	33.24	33.76	5,483,304	33.495	-0.56%
2021-03-16	0	44.90	44.90	44.95	44.75	45.00	2,202,751	98,951,634	44.922	33.54	33.54	33.57	33.42	33.61	2,949,177	33.552	-0.11%
2021-03-15	0	44.95	44.90	44.95	44.55	45.10	3,525,135	158,305,968	44.908	33.57	33.54	33.57	33.27	33.69	4,719,664	33.542	0.90%
2021-03-12	0	44.55	44.55	44.60	44.55	44.90	3,815,493	170,347,200	44.646	33.27	33.27	33.31	33.27	33.54	5,108,413	33.346	-0.11%
2021-03-11	0	44.60	44.55	44.60	44.30	44.85	2,545,968	113,393,769	44.539	33.31	33.27	33.31	33.09	33.50	3,408,696	33.266	0.34%
2021-03-10	0	44.45	44.45	44.55	44.00	44.60	2,862,385	126,961,853	44.355	33.20	33.20	33.27	32.86	33.31	3,832,335	33.129	-0.34%
2021-03-09	0	44.60	44.60	44.65	44.35	45.75	5,301,643	237,970,940	44.886	33.31	33.31	33.35	33.13	34.17	7,098,161	33.526	0.34%
2021-03-08	0	44.45	44.40	44.45	43.15	44.80	6,831,538	302,296,493	44.250	33.20	33.16	33.20	32.23	33.46	9,146,477	33.051	3.01%
2021-03-05	0	43.15	43.15	43.20	42.90	43.30	1,949,963	84,144,231	43.152	32.23	32.23	32.27	32.04	32.34	2,610,729	32.230	-0.46%
2021-03-04	0	43.35	43.30	43.35	42.50	43.40	3,072,930	132,384,741	43.081	32.38	32.34	32.38	31.74	32.42	4,114,225	32.177	0.46%
2021-03-03	0	43.15	43.05	43.15	42.50	43.25	2,907,115	125,281,419	43.095	32.23	32.15	32.23	31.74	32.30	3,892,222	32.188	2.01%
2021-03-02	0	42.30	42.30	42.35	42.05	42.80	3,217,902	136,301,486	42.357	31.59	31.59	31.63	31.41	31.97	4,308,322	31.637	-1.17%
2021-03-01	0	42.80	42.80	42.85	42.70	43.95	2,974,120	127,625,252	42.912	31.97	31.97	32.00	31.89	32.83	3,981,932	32.051	-0.70%
2021-02-26	0	43.10	43.10	43.20	42.90	43.70	4,181,481	180,829,761	43.245	32.19	32.19	32.27	32.04	32.64	5,598,420	32.300	-1.37%
2021-02-25	0	43.70	43.65	43.70	43.30	43.90	4,239,961	185,112,698	43.659	32.64	32.60	32.64	32.34	32.79	5,676,717	32.609	1.16%
2021-02-24	0	43.20	43.15	43.20	42.85	43.65	6,565,305	284,203,619	43.289	32.27	32.23	32.27	32.00	32.60	8,790,028	32.333	0.82%
2021-02-23	0	42.85	42.75	42.85	42.00	42.90	3,929,218	167,435,157	42.613	32.00	31.93	32.00	31.37	32.04	5,260,675	31.828	2.39%
2021-02-22	0	41.85	41.85	41.90	41.60	42.25	3,239,717	135,872,860	41.940	31.26	31.26	31.30	31.07	31.56	4,337,529	31.325	0.48%
2021-02-19	0	41.65	41.60	41.65	41.50	41.75	2,125,722	88,500,078	41.633	31.11	31.07	31.11	31.00	31.18	2,846,045	31.096	0.24%
2021-02-18	0	41.55	41.55	41.60	41.35	41.80	3,242,549	134,670,485	41.532	31.03	31.03	31.07	30.88	31.22	4,341,321	31.021	0.24%
2021-02-17	0	41.45	41.45	41.50	41.35	41.75	2,447,930	101,529,012	41.475	30.96	30.96	31.00	30.88	31.18	3,277,437	30.978	-0.48%
2021-02-16	0	41.65	41.65	41.70	41.35	42.00	3,173,684	132,327,497	41.695	31.11	31.11	31.15	30.88	31.37	4,249,120	31.142	0.73%
2021-02-11	0	41.35	41.35	41.40	41.20	41.55	1,010,845	41,835,450	41.387	30.88	30.88	30.92	30.77	31.03	1,353,381	30.912	0.24%
2021-02-10	0	41.25	41.20	41.25	41.05	41.50	1,856,717	76,501,591	41.203	30.81	30.77	30.81	30.66	31.00	2,485,885	30.774	0.12%
2021-02-09	0	41.20	41.20	41.30	41.00	41.45	1,426,401	58,804,374	41.226	30.77	30.77	30.85	30.62	30.96	1,909,752	30.792	-0.12%
2021-02-08	0	41.25	41.25	41.30	41.25	41.80	2,110,616	87,441,412	41.429	30.81	30.81	30.85	30.81	31.22	2,825,821	30.944	-0.60%
2021-02-05	0	41.50	41.40	41.50	41.30	41.85	2,796,841	116,146,037	41.528	31.00	30.92	31.00	30.85	31.26	3,744,580	31.017	-0.72%
2021-02-04	0	41.80	41.75	41.80	41.45	41.80	2,835,184	118,050,526	41.638	31.22	31.18	31.22	30.96	31.22	3,795,916	31.099	0.60%
2021-02-03	0	41.55	41.50	41.55	41.40	41.95	2,084,071	86,647,875	41.576	31.03	31.00	31.03	30.92	31.33	2,790,281	31.053	-0.60%
2021-02-02	0	41.80	41.70	41.80	41.50	42.50	2,800,856	116,989,427	41.769	31.22	31.15	31.22	31.00	31.74	3,749,956	31.198	0.48%
2021-02-01	0	41.60	41.60	41.65	40.80	41.90	3,767,850	156,663,673	41.579	31.07	31.07	31.11	30.47	31.30	5,044,626	31.056	0.73%
2021-01-29	0	41.30	41.25	41.30	40.80	41.30	6,675,048	273,980,423	41.045	30.85	30.81	30.85	30.47	30.85	8,936,959	30.657	-0.12%
2021-01-28	0	41.35	41.25	41.35	40.80	41.50	3,103,678	127,737,423	41.157	30.88	30.81	30.88	30.47	31.00	4,155,392	30.740	0.00%
2021-01-27	0	41.35	41.30	41.35	41.10	41.50	2,575,564	106,437,230	41.326	30.88	30.85	30.88	30.70	31.00	3,448,321	30.866	0.61%
2021-01-26	0	41.10	41.05	41.10	40.80	41.10	2,399,594	98,326,359	40.976	30.70	30.66	30.70	30.47	30.70	3,212,722	30.605	0.49%
2021-01-25	0	40.90	40.80	40.90	40.60	41.40	4,242,076	173,222,360	40.834	30.55	30.47	30.55	30.32	30.92	5,679,548	30.499	-1.09%
2021-01-22	0	41.35	41.30	41.35	41.10	41.75	2,578,130	106,667,398	41.374	30.88	30.85	30.88	30.70	31.18	3,451,757	30.902	-0.24%
2021-01-21	0	41.45	41.45	41.60	41.40	41.70	2,783,611	115,588,949	41.525	30.96	30.96	31.07	30.92	31.15	3,726,867	31.015	0.12%
2021-01-20	0	41.40	41.40	41.50	41.35	41.75	2,066,029	85,645,347	41.454	30.92	30.92	31.00	30.88	31.18	2,766,125	30.962	-0.48%
2021-01-19	0	41.60	41.55	41.60	40.95	41.80	2,997,456	124,397,024	41.501	31.07	31.03	31.07	30.59	31.22	4,013,176	30.997	1.46%
2021-01-18	0	41.00	41.00	41.05	40.80	41.20	2,168,191	88,860,922	40.984	30.62	30.62	30.66	30.47	30.77	2,902,906	30.611	0.12%
2021-01-15	0	40.95	40.95	41.10	40.95	41.65	3,578,224	147,296,174	41.165	30.59	30.59	30.70	30.59	31.11	4,790,743	30.746	-0.61%
2021-01-14	0	41.20	41.20	41.25	41.05	41.45	3,492,876	143,952,542	41.213	30.77	30.77	30.81	30.66	30.96	4,676,474	30.782	0.12%
2021-01-13	0	41.15	41.15	41.20	41.05	41.55	4,105,326	169,502,048	41.288	30.74	30.74	30.77	30.66	31.03	5,496,459	30.838	0.00%
2021-01-12	0	41.15	41.15	41.20	40.90	41.70	3,877,872	159,760,949	41.198	30.74	30.74	30.77	30.55	31.15	5,191,930	30.771	-0.36%
2021-01-11	0	41.30	41.30	41.35	41.20	42.10	3,101,442	128,481,103	41.426	30.85	30.85	30.88	30.77	31.44	4,152,399	30.941	-0.60%
2021-01-08	0	41.55	41.50	41.55	41.10	41.90	3,543,277	146,482,328	41.341	31.03	31.00	31.03	30.70	31.30	4,743,954	30.878	-0.36%
2021-01-07	0	41.70	41.65	41.70	41.30	41.95	3,390,375	140,967,793	41.579	31.15	31.11	31.15	30.85	31.33	4,539,240	31.055	-0.60%
2021-01-06	0	41.95	41.95	42.00	41.80	42.50	3,385,527	142,272,891	42.024	31.33	31.33	31.37	31.22	31.74	4,532,749	31.388	-1.64%
2021-01-05	0	42.65	42.60	42.65	42.10	42.85	3,670,632	155,693,479	42.416	31.86	31.82	31.86	31.44	32.00	4,914,465	31.681	-0.12%
2021-01-04	0	42.70	42.60	42.70	41.70	42.95	3,751,225	159,928,775	42.634	31.89	31.82	31.89	31.15	32.08	5,022,367	31.843	1.67%
2020-12-31	0	42.00	41.85	42.00	41.65	42.20	1,812,823	75,958,890	41.901	31.37	31.26	31.37	31.11	31.52	2,427,117	31.296	0.00%
2020-12-30	0	42.00	41.90	42.00	41.20	42.00	2,587,108	107,994,700	41.743	31.37	31.30	31.37	30.77	31.37	3,463,777	31.178	1.45%
2020-12-29	0	41.40	41.30	41.40	41.00	41.50	1,372,019	56,614,725	41.264	30.92	30.85	30.92	30.62	31.00	1,836,942	30.820	0.36%
2020-12-28	0	41.25	41.20	41.30	40.75	41.65	2,139,048	88,284,596	41.273	30.81	30.77	30.85	30.44	31.11	2,863,887	30.827	1.23%
2020-12-24	0	40.75	40.70	40.75	40.40	40.95	1,138,503	46,377,920	40.736	30.44	30.40	30.44	30.17	30.59	1,524,297	30.426	0.74%
2020-12-23	0	40.45	40.40	40.45	40.05	40.50	1,753,473	70,790,496	40.372	30.21	30.17	30.21	29.91	30.25	2,347,656	30.154	0.75%
2020-12-22	0	40.15	40.10	40.15	40.00	40.35	2,049,865	82,201,633	40.101	29.99	29.95	29.99	29.88	30.14	2,744,483	29.952	-0.25%
2020-12-21	0	40.25	40.25	40.30	40.20	40.70	2,326,636	93,919,330	40.367	30.06	30.06	30.10	30.03	30.40	3,115,041	30.150	-0.86%
2020-12-18	0	40.60	40.60	40.70	40.50	40.85	3,284,573	133,546,817	40.659	30.32	30.32	30.40	30.25	30.51	4,397,585	30.368	0.12%
2020-12-17	0	40.55	40.55	40.60	40.50	40.75	2,111,785	85,751,176	40.606	30.29	30.29	30.32	30.25	30.44	2,827,386	30.329	-0.73%
2020-12-16	0	40.85	40.80	40.85	40.65	40.95	1,715,231	70,034,121	40.831	30.51	30.47	30.51	30.36	30.59	2,296,455	30.497	0.86%
2020-12-15	0	40.50	40.50	40.55	40.50	41.05	2,917,560	118,558,940	40.636	30.25	30.25	30.29	30.25	30.66	3,906,206	30.351	-0.98%
2020-12-14	0	40.90	40.90	41.00	40.85	41.50	1,832,186	75,126,418	41.004	30.55	30.55	30.62	30.51	31.00	2,453,042	30.626	-0.61%
2020-12-11	0	41.15	41.15	41.20	41.05	41.50	3,024,770	124,714,053	41.231	30.74	30.74	30.77	30.66	31.00	4,049,745	30.796	-0.48%
2020-12-10	0	41.35	41.30	41.35	40.90	41.45	2,491,029	102,721,447	41.237	30.88	30.85	30.88	30.55	30.96	3,335,141	30.800	0.49%
2020-12-09	0	41.15	41.10	41.15	40.55	41.25	2,325,297	95,463,081	41.054	30.74	30.70	30.74	30.29	30.81	3,113,249	30.663	0.24%
2020-12-08	0	41.05	41.00	41.05	40.50	41.25	2,496,970	102,495,515	41.048	30.66	30.62	30.66	30.25	30.81	3,343,095	30.659	1.36%
2020-12-07	0	40.50	40.50	40.55	40.50	41.25	4,880,727	199,066,825	40.786	30.25	30.25	30.29	30.25	30.81	6,534,613	30.463	-1.82%
2020-12-04	0	41.25	41.25	41.30	41.05	41.50	3,928,268	162,060,145	41.255	30.81	30.81	30.85	30.66	31.00	5,259,403	30.813	-0.24%
2020-12-03	0	41.35	41.30	41.35	41.00	41.50	2,058,735	85,036,224	41.305	30.88	30.85	30.88	30.62	31.00	2,756,359	30.851	0.36%
2020-12-02	0	41.20	41.20	41.25	40.75	41.35	2,770,690	113,970,480	41.134	30.77	30.77	30.81	30.44	30.88	3,709,568	30.723	1.23%
2020-12-01	0	40.70	40.70	40.75	40.55	41.20	3,394,064	138,246,099	40.732	30.40	30.40	30.44	30.29	30.77	4,544,179	30.423	-0.25%
2020-11-30	0	40.80	40.75	40.80	40.75	41.30	6,904,912	282,045,285	40.847	30.47	30.44	30.47	30.44	30.85	9,244,715	30.509	-0.97%
2020-11-27	0	41.20	41.15	41.20	40.95	41.35	2,558,447	105,374,890	41.187	30.77	30.74	30.77	30.59	30.88	3,425,404	30.763	-0.12%
2020-11-26	0	41.25	41.20	41.25	41.10	41.35	1,056,259	43,546,028	41.227	30.81	30.77	30.81	30.70	30.88	1,414,184	30.792	0.00%
2020-11-25	0	41.25	41.15	41.25	41.05	41.60	3,948,767	163,278,389	41.349	30.81	30.74	30.81	30.66	31.07	5,286,849	30.884	-0.24%
2020-11-24	0	41.35	41.30	41.35	40.60	41.40	2,094,286	86,065,127	41.095	30.88	30.85	30.88	30.32	30.92	2,803,957	30.694	1.60%
2020-11-23	0	40.70	40.65	40.70	40.50	41.05	2,824,176	114,937,345	40.698	30.40	30.36	30.40	30.25	30.66	3,781,178	30.397	-0.85%
2020-11-20	0	41.05	41.00	41.05	40.85	41.30	2,212,150	90,788,391	41.041	30.66	30.62	30.66	30.51	30.85	2,961,760	30.654	-0.36%
2020-11-19	0	41.20	41.15	41.20	41.05	41.45	3,163,986	130,395,919	41.213	30.77	30.74	30.77	30.66	30.96	4,236,136	30.782	-0.84%
2020-11-18	0	41.55	41.50	41.55	41.10	41.65	2,093,043	86,567,951	41.360	31.03	31.00	31.03	30.70	31.11	2,802,293	30.892	0.36%
2020-11-17	0	41.40	41.35	41.40	41.00	41.45	2,259,691	93,095,978	41.199	30.92	30.88	30.92	30.62	30.96	3,025,411	30.771	0.24%
2020-11-16	0	41.30	41.25	41.30	41.05	41.60	1,698,864	70,148,609	41.291	30.85	30.81	30.85	30.66	31.07	2,274,542	30.841	0.00%
2020-11-13	0	41.30	41.25	41.30	40.85	41.40	2,519,796	103,651,920	41.135	30.85	30.81	30.85	30.51	30.92	3,373,656	30.724	0.00%
2020-11-12	0	41.30	41.30	41.35	40.90	42.15	3,056,912	126,360,359	41.336	30.85	30.85	30.88	30.55	31.48	4,092,779	30.874	-1.55%
2020-11-11	0	41.95	41.90	41.95	40.85	42.30	4,182,125	174,842,957	41.807	31.33	31.30	31.33	30.51	31.59	5,599,282	31.226	2.57%
2020-11-10	0	40.90	40.85	40.90	40.10	40.90	3,237,999	131,205,475	40.521	30.55	30.51	30.55	29.95	30.55	4,335,229	30.265	1.36%
2020-11-09	0	40.35	40.35	40.40	40.20	41.00	2,488,051	100,547,915	40.412	30.14	30.14	30.17	30.03	30.62	3,331,153	30.184	-0.62%
2020-11-06	0	40.60	40.60	40.65	40.45	40.90	2,245,233	91,207,315	40.623	30.32	30.32	30.36	30.21	30.55	3,006,054	30.341	-0.12%
2020-11-05	0	40.65	40.50	40.65	40.20	40.90	1,954,029	79,117,196	40.489	30.36	30.25	30.36	30.03	30.55	2,616,172	30.242	1.37%
2020-11-04	0	40.10	40.05	40.10	39.95	40.80	1,508,859	60,665,344	40.206	29.95	29.91	29.95	29.84	30.47	2,020,152	30.030	0.25%
2020-11-03	0	40.00	40.00	40.05	39.20	40.15	2,424,213	96,249,686	39.703	29.88	29.88	29.91	29.28	29.99	3,245,683	29.655	1.27%
2020-11-02	0	39.50	39.45	39.50	39.25	39.85	2,336,198	92,057,186	39.405	29.50	29.47	29.50	29.32	29.76	3,127,843	29.432	-0.88%
2020-10-30	0	39.85	39.70	39.85	39.65	39.95	2,512,947	100,016,925	39.801	29.76	29.65	29.76	29.61	29.84	3,364,486	29.727	0.00%
2020-10-29	0	39.85	39.85	39.90	39.70	40.00	2,700,689	107,741,552	39.894	29.76	29.76	29.80	29.65	29.88	3,615,846	29.797	-0.50%
2020-10-28	0	40.05	40.05	40.15	40.05	40.70	2,042,334	81,993,009	40.147	29.91	29.91	29.99	29.91	30.40	2,734,401	29.986	-0.74%
2020-10-27	0	40.35	40.30	40.35	40.25	40.80	2,394,396	96,823,909	40.438	30.14	30.10	30.14	30.06	30.47	3,205,762	30.203	-0.74%
2020-10-23	0	40.65	40.65	40.70	40.30	40.80	2,604,522	105,542,892	40.523	30.36	30.36	30.40	30.10	30.47	3,487,092	30.267	0.49%
2020-10-22	0	40.45	40.45	40.50	40.35	40.70	2,191,331	88,723,670	40.488	30.21	30.21	30.25	30.14	30.40	2,933,887	30.241	-0.49%
2020-10-21	0	40.65	40.65	40.75	40.60	41.30	2,337,336	95,347,440	40.793	30.36	30.36	30.44	30.32	30.85	3,129,367	30.469	-1.09%
2020-10-20	0	41.10	41.10	41.15	40.95	41.40	1,345,733	55,348,489	41.129	30.70	30.70	30.74	30.59	30.92	1,801,749	30.719	-0.12%
2020-10-19	0	41.15	41.15	41.20	40.80	41.35	1,173,147	48,158,468	41.051	30.74	30.74	30.77	30.47	30.88	1,570,680	30.661	0.12%
2020-10-16	0	41.10	41.10	41.20	40.90	41.35	1,208,223	49,726,179	41.156	30.70	30.70	30.77	30.55	30.88	1,617,642	30.740	0.12%
2020-10-15	0	41.05	41.00	41.05	41.00	41.80	2,128,455	87,856,727	41.277	30.66	30.62	30.66	30.62	31.22	2,849,705	30.830	-1.56%
2020-10-14	0	41.70	41.65	41.70	41.05	41.95	1,766,460	73,472,844	41.593	31.15	31.11	31.15	30.66	31.33	2,365,044	31.066	0.24%
2020-10-12	0	41.60	41.45	41.60	40.90	41.60	1,347,814	55,669,509	41.304	31.07	30.96	31.07	30.55	31.07	1,804,535	30.850	1.46%
2020-10-09	0	41.00	40.95	41.00	40.90	41.80	1,114,308	45,827,600	41.127	30.62	30.59	30.62	30.55	31.22	1,491,903	30.718	-0.97%
2020-10-08	0	41.40	41.35	41.40	41.20	41.80	1,085,575	45,057,297	41.505	30.92	30.88	30.92	30.77	31.22	1,453,434	31.001	-0.60%
2020-10-07	0	41.65	41.65	41.80	41.05	41.80	1,234,461	51,336,260	41.586	31.11	31.11	31.22	30.66	31.22	1,652,771	31.061	0.60%
2020-10-06	0	41.40	41.35	41.40	41.00	41.45	1,186,876	48,970,409	41.260	30.92	30.88	30.92	30.62	30.96	1,589,062	30.817	0.85%
2020-10-05	0	41.05	41.05	41.15	40.80	41.35	2,267,862	93,259,702	41.122	30.66	30.66	30.74	30.47	30.88	3,036,351	30.714	1.11%
2020-09-30	0	40.60	40.60	40.75	40.60	41.45	3,204,052	130,627,231	40.769	30.32	30.32	30.44	30.32	30.96	4,289,779	30.451	0.12%
2020-09-29	0	40.55	40.50	40.55	40.25	41.15	2,852,945	115,469,877	40.474	30.29	30.25	30.29	30.06	30.74	3,819,696	30.230	-1.34%
2020-09-28	0	41.10	41.10	41.25	41.00	41.55	1,565,264	64,510,732	41.214	30.70	30.70	30.81	30.62	31.03	2,095,670	30.783	-1.08%
2020-09-25	0	41.55	41.50	41.55	41.35	41.75	2,224,649	92,340,143	41.508	31.03	31.00	31.03	30.88	31.18	2,978,495	31.002	-0.12%
2020-09-24	0	41.60	41.55	41.60	41.35	41.80	2,928,520	121,493,296	41.486	31.07	31.03	31.07	30.88	31.22	3,920,880	30.986	-0.60%
2020-09-23	0	41.85	41.80	41.85	41.50	41.95	2,386,314	99,504,897	41.698	31.26	31.22	31.26	31.00	31.33	3,194,942	31.145	0.60%
2020-09-22	0	41.60	41.60	41.65	41.50	41.75	2,511,449	104,467,756	41.597	31.07	31.07	31.11	31.00	31.18	3,362,480	31.069	-0.36%
2020-09-21	0	41.75	41.60	41.75	41.55	42.10	2,616,805	109,010,664	41.658	31.18	31.07	31.18	31.03	31.44	3,503,537	31.114	-0.36%
2020-09-18	0	41.90	41.80	41.90	41.65	42.05	3,252,849	136,081,685	41.835	31.30	31.22	31.30	31.11	31.41	4,355,111	31.246	-0.36%
2020-09-17	0	42.05	41.90	42.05	41.60	42.20	2,199,207	91,964,023	41.817	31.41	31.30	31.41	31.07	31.52	2,944,432	31.233	0.12%
2020-09-16	0	42.00	41.95	42.00	41.55	42.10	3,475,387	145,385,034	41.833	31.37	31.33	31.37	31.03	31.44	4,653,059	31.245	0.36%
2020-09-15	0	41.85	41.75	41.85	41.50	41.90	3,250,460	135,500,685	41.687	31.26	31.18	31.26	31.00	31.30	4,351,913	31.136	0.36%
2020-09-14	0	41.70	41.70	41.75	41.55	42.00	1,263,638	52,790,606	41.777	31.15	31.15	31.18	31.03	31.37	1,691,835	31.203	-0.12%
2020-09-11	0	41.75	41.75	41.80	41.55	42.00	1,821,792	76,079,530	41.761	31.18	31.18	31.22	31.03	31.37	2,439,126	31.191	0.00%
2020-09-10	0	41.75	41.70	41.75	41.65	42.15	2,383,865	99,542,132	41.757	31.18	31.15	31.18	31.11	31.48	3,191,663	31.188	-1.18%
2020-09-09	0	42.25	42.05	42.25	41.70	42.25	2,186,437	91,772,116	41.973	31.56	31.41	31.56	31.15	31.56	2,927,334	31.350	0.12%
2020-09-08	0	42.20	42.00	42.20	41.80	42.30	2,412,239	101,261,312	41.978	31.52	31.37	31.52	31.22	31.59	3,229,652	31.354	0.00%
2020-09-07	0	42.20	42.15	42.20	42.00	42.80	3,458,424	146,628,894	42.398	31.52	31.48	31.52	31.37	31.97	4,630,348	31.667	-1.06%
2020-09-04	0	42.65	42.65	42.70	42.05	42.75	5,008,185	212,597,245	42.450	31.86	31.86	31.89	31.41	31.93	6,705,262	31.706	-0.23%
2020-09-03	0	42.75	42.75	42.80	42.65	43.25	3,267,607	139,803,871	42.785	31.93	31.93	31.97	31.86	32.30	4,374,870	31.956	-1.22%
2020-09-02	0	44.05	44.00	44.05	43.40	44.35	3,872,025	169,228,002	43.705	32.33	32.29	32.33	31.85	32.55	5,276,333	32.073	-0.34%
2020-09-01	0	44.20	44.10	44.20	43.95	44.50	2,305,377	101,872,438	44.189	32.44	32.36	32.44	32.25	32.66	3,141,492	32.428	-0.45%
2020-08-31	0	44.40	44.40	44.45	44.40	45.15	3,392,857	151,241,676	44.576	32.58	32.58	32.62	32.58	33.13	4,623,380	32.712	0.00%
2020-08-28	0	44.40	44.30	44.40	43.95	44.60	1,943,772	86,330,013	44.414	32.58	32.51	32.58	32.25	32.73	2,648,740	32.593	0.57%
2020-08-27	0	44.15	44.10	44.15	43.85	44.40	1,675,575	73,910,274	44.110	32.40	32.36	32.40	32.18	32.58	2,283,273	32.370	0.11%
2020-08-26	0	44.10	44.05	44.10	44.00	44.60	1,867,180	82,447,537	44.156	32.36	32.33	32.36	32.29	32.73	2,544,370	32.404	-1.23%
2020-08-25	0	44.65	44.55	44.65	44.05	44.65	1,709,545	75,895,707	44.395	32.77	32.69	32.77	32.33	32.77	2,329,564	32.579	1.02%
2020-08-24	0	44.20	44.15	44.20	44.15	44.70	1,426,486	63,214,045	44.315	32.44	32.40	32.44	32.40	32.80	1,943,845	32.520	0.91%
2020-08-21	0	43.80	43.80	43.85	43.50	44.05	1,875,367	81,982,828	43.716	32.14	32.14	32.18	31.92	32.33	2,555,526	32.081	0.34%
2020-08-20	0	43.65	43.65	43.70	43.50	44.35	2,378,299	103,946,608	43.706	32.03	32.03	32.07	31.92	32.55	3,240,862	32.074	-1.58%
2020-08-19	0	44.35	44.30	44.35	44.05	45.00	1,676,831	74,351,113	44.340	32.55	32.51	32.55	32.33	33.02	2,284,985	32.539	0.23%
2020-08-18	0	44.25	44.15	44.25	44.00	45.00	2,792,240	123,633,347	44.277	32.47	32.40	32.47	32.29	33.02	3,804,931	32.493	-1.12%
2020-08-17	0	44.75	44.60	44.75	44.40	44.95	3,444,561	153,835,610	44.660	32.84	32.73	32.84	32.58	32.99	4,693,836	32.774	0.90%
2020-08-14	0	44.35	44.15	44.35	43.80	44.35	3,269,750	144,402,973	44.163	32.55	32.40	32.55	32.14	32.55	4,455,624	32.409	1.26%
2020-08-13	0	43.80	43.80	43.85	43.50	44.10	1,915,337	83,879,180	43.793	32.14	32.14	32.18	31.92	32.36	2,609,992	32.138	-0.23%
2020-08-12	0	43.90	43.90	43.95	42.90	43.95	2,929,196	127,465,418	43.515	32.22	32.22	32.25	31.48	32.25	3,991,558	31.934	1.74%
2020-08-11	0	43.15	43.10	43.15	42.70	43.25	3,835,987	164,705,556	42.937	31.67	31.63	31.67	31.34	31.74	5,227,224	31.509	0.70%
2020-08-10	0	42.85	42.80	42.85	42.55	42.95	2,006,132	85,755,302	42.747	31.45	31.41	31.45	31.23	31.52	2,733,717	31.369	0.35%
2020-08-07	0	42.70	42.70	42.80	42.50	42.95	2,528,833	108,011,764	42.712	31.34	31.34	31.41	31.19	31.52	3,445,991	31.344	-0.23%
2020-08-06	0	42.80	42.80	42.85	42.25	43.70	4,400,948	187,366,215	42.574	31.41	31.41	31.45	31.01	32.07	5,997,086	31.243	-1.50%
2020-08-05	0	43.45	43.40	43.45	43.10	43.95	1,866,936	81,007,842	43.391	31.89	31.85	31.89	31.63	32.25	2,544,037	31.842	-0.23%
2020-08-04	0	43.55	43.45	43.55	43.10	43.80	2,434,071	105,777,516	43.457	31.96	31.89	31.96	31.63	32.14	3,316,861	31.891	1.04%
2020-08-03	0	43.10	43.00	43.10	42.55	43.40	2,052,957	88,011,009	42.870	31.63	31.56	31.63	31.23	31.85	2,797,524	31.460	-0.12%
2020-07-31	0	43.15	43.05	43.15	42.70	43.15	2,442,977	105,064,920	43.007	31.67	31.59	31.67	31.34	31.67	3,328,997	31.561	1.05%
2020-07-30	0	42.70	42.70	42.80	42.50	43.40	2,882,179	123,631,004	42.895	31.34	31.34	31.41	31.19	31.85	3,927,489	31.478	0.12%
2020-07-29	0	42.65	42.65	42.75	42.65	43.20	1,268,716	54,357,779	42.845	31.30	31.30	31.37	31.30	31.70	1,728,854	31.442	-0.81%
2020-07-28	0	43.00	42.80	43.00	42.60	43.40	1,890,234	81,184,357	42.949	31.56	31.41	31.56	31.26	31.85	2,575,785	31.518	0.12%
2020-07-27	0	42.95	42.90	42.95	42.35	43.30	1,931,202	82,751,735	42.850	31.52	31.48	31.52	31.08	31.78	2,631,611	31.445	1.42%
2020-07-24	0	42.35	42.30	42.35	42.05	42.50	2,092,826	88,531,636	42.302	31.08	31.04	31.08	30.86	31.19	2,851,853	31.044	0.24%
2020-07-23	0	42.25	42.25	42.30	42.20	42.65	1,971,899	83,519,197	42.355	31.01	31.01	31.04	30.97	31.30	2,687,068	31.082	-0.24%
2020-07-22	0	42.35	42.35	42.40	42.35	43.20	1,585,046	67,731,359	42.731	31.08	31.08	31.12	31.08	31.70	2,159,911	31.358	-0.82%
2020-07-21	0	42.70	42.70	42.75	42.40	42.95	1,457,839	62,307,565	42.740	31.34	31.34	31.37	31.12	31.52	1,986,569	31.364	0.71%
2020-07-20	0	42.40	42.35	42.40	42.30	42.85	2,256,618	95,788,662	42.448	31.12	31.08	31.12	31.04	31.45	3,075,049	31.150	-0.59%
2020-07-17	0	42.65	42.60	42.65	42.50	43.05	1,063,948	45,417,607	42.688	31.30	31.26	31.30	31.19	31.59	1,449,821	31.326	0.00%
2020-07-16	0	42.65	42.65	42.70	42.45	42.90	2,332,415	99,325,702	42.585	31.30	31.30	31.34	31.15	31.48	3,178,336	31.251	-0.35%
2020-07-15	0	42.80	42.70	42.80	42.50	44.00	2,419,061	103,707,604	42.871	31.41	31.34	31.41	31.19	32.29	3,296,407	31.461	-0.47%
2020-07-14	0	43.00	42.75	43.00	42.50	43.15	3,360,675	143,933,923	42.829	31.56	31.37	31.56	31.19	31.67	4,579,526	31.430	0.00%
2020-07-13	0	43.00	42.95	43.00	42.80	43.45	3,226,080	138,872,402	43.047	31.56	31.52	31.56	31.41	31.89	4,396,116	31.590	-0.35%
2020-07-10	0	43.15	43.05	43.15	42.95	43.75	3,022,906	130,745,626	43.252	31.67	31.59	31.67	31.52	32.11	4,119,255	31.740	-0.80%
2020-07-09	0	43.50	43.50	43.55	43.40	44.00	3,336,951	145,384,023	43.568	31.92	31.92	31.96	31.85	32.29	4,547,198	31.972	-0.57%
2020-07-08	0	43.75	43.60	43.75	43.20	44.35	2,773,680	120,926,104	43.598	32.11	32.00	32.11	31.70	32.55	3,779,639	31.994	-0.34%
2020-07-07	0	43.90	43.75	43.90	43.60	44.60	2,718,927	119,445,531	43.931	32.22	32.11	32.22	32.00	32.73	3,705,029	32.239	-1.24%
2020-07-06	0	44.45	44.45	44.50	43.85	44.55	3,263,706	144,688,239	44.332	32.62	32.62	32.66	32.18	32.69	4,447,388	32.533	1.83%
2020-07-03	0	43.65	43.45	43.65	43.35	44.20	2,216,768	96,761,508	43.650	32.03	31.89	32.03	31.81	32.44	3,020,746	32.032	-0.23%
2020-07-02	0	43.75	43.70	43.75	42.35	43.75	4,930,341	212,697,022	43.140	32.11	32.07	32.11	31.08	32.11	6,718,479	31.659	3.80%
2020-06-30	0	42.15	42.15	42.25	42.15	43.35	5,385,793	228,586,086	42.442	30.93	30.93	31.01	30.93	31.81	7,339,115	31.146	-1.52%
2020-06-29	0	42.80	42.80	42.85	42.75	43.35	2,777,857	119,125,356	42.884	31.41	31.41	31.45	31.37	31.81	3,785,331	31.470	-1.27%
2020-06-26	0	43.35	43.25	43.35	43.05	43.50	1,706,544	73,871,381	43.287	31.81	31.74	31.81	31.59	31.92	2,325,474	31.766	-0.12%
2020-06-24	0	43.40	43.40	43.45	43.20	44.05	2,928,253	127,140,673	43.419	31.85	31.85	31.89	31.70	32.33	3,990,273	31.863	-1.03%
2020-06-23	0	43.85	43.85	43.90	43.10	43.90	3,040,016	132,730,165	43.661	32.18	32.18	32.22	31.63	32.22	4,142,570	32.041	0.69%
2020-06-22	0	43.55	43.55	43.60	43.35	44.10	2,504,009	109,177,278	43.601	31.96	31.96	32.00	31.81	32.36	3,412,164	31.996	-1.25%
2020-06-19	0	44.10	44.05	44.10	43.65	44.20	5,363,699	235,980,603	43.996	32.36	32.33	32.36	32.03	32.44	7,309,008	32.286	0.00%
2020-06-18	0	44.10	44.05	44.10	43.60	44.25	1,911,459	84,174,340	44.037	32.36	32.33	32.36	32.00	32.47	2,604,708	32.316	0.80%
2020-06-17	0	43.75	43.75	43.80	43.65	44.50	3,150,314	138,136,280	43.848	32.11	32.11	32.14	32.03	32.66	4,292,871	32.178	-0.11%
2020-06-16	0	43.80	43.80	43.90	43.55	44.10	3,666,056	160,812,053	43.865	32.14	32.14	32.22	31.96	32.36	4,995,663	32.190	1.27%
2020-06-15	0	43.25	43.25	43.35	43.25	44.25	3,917,473	170,692,531	43.572	31.74	31.74	31.81	31.74	32.47	5,338,264	31.975	-2.37%
2020-06-12	0	44.30	44.20	44.30	43.55	44.30	3,141,879	138,055,829	43.941	32.51	32.44	32.51	31.96	32.51	4,281,377	32.246	-0.67%
2020-06-11	0	44.60	44.50	44.60	44.20	45.00	3,299,692	147,102,675	44.581	32.73	32.66	32.73	32.44	33.02	4,496,426	32.715	-0.45%
2020-06-10	0	44.80	44.75	44.80	44.80	46.00	4,532,374	205,334,947	45.304	32.88	32.84	32.88	32.88	33.76	6,176,177	33.246	-1.32%
2020-06-09	0	45.40	45.30	45.40	44.50	45.60	3,842,807	173,879,568	45.248	33.32	33.24	33.32	32.66	33.46	5,236,518	33.205	1.57%
2020-06-08	0	44.70	44.70	44.75	44.35	45.20	2,272,310	101,600,215	44.712	32.80	32.80	32.84	32.55	33.17	3,096,432	32.812	0.22%
2020-06-05	0	44.60	44.55	44.60	43.50	44.90	5,654,391	250,795,501	44.354	32.73	32.69	32.73	31.92	32.95	7,705,128	32.549	1.83%
2020-06-04	0	43.80	43.75	43.80	43.50	44.50	4,601,240	202,143,455	43.932	32.14	32.11	32.14	31.92	32.66	6,270,020	32.240	-0.57%
2020-06-03	0	44.05	44.00	44.05	43.70	44.80	5,211,920	229,885,347	44.108	32.33	32.29	32.33	32.07	32.88	7,102,181	32.368	-1.01%
2020-06-02	0	44.50	44.40	44.50	44.00	44.90	2,602,205	115,469,752	44.374	32.66	32.58	32.66	32.29	32.95	3,545,974	32.564	0.00%
2020-06-01	0	44.50	44.45	44.50	44.10	45.20	4,870,929	216,132,858	44.372	32.66	32.62	32.66	32.36	33.17	6,637,520	32.562	3.13%
2020-05-29	0	43.15	43.15	43.20	42.00	43.65	6,280,065	270,773,418	43.116	31.67	31.67	31.70	30.82	32.03	8,557,722	31.641	0.35%
2020-05-28	0	43.00	42.80	43.00	42.30	43.30	4,605,604	197,294,318	42.838	31.56	31.41	31.56	31.04	31.78	6,275,967	31.436	0.12%
2020-05-27	0	42.95	42.90	42.95	42.50	44.70	5,800,873	249,627,214	43.033	31.52	31.48	31.52	31.19	32.80	7,904,736	31.579	-3.16%
2020-05-26	0	44.35	44.35	44.40	43.80	44.80	2,831,513	126,023,287	44.507	32.55	32.55	32.58	32.14	32.88	3,858,447	32.662	1.72%
2020-05-25	0	43.60	43.60	43.70	43.00	43.90	4,120,619	179,913,506	43.662	32.00	32.00	32.07	31.56	32.22	5,615,087	32.041	-1.47%
2020-05-22	0	44.25	44.20	44.25	43.95	46.90	6,817,867	304,429,083	44.652	32.47	32.44	32.47	32.25	34.42	9,290,574	32.768	-6.05%
2020-05-21	0	47.10	47.10	47.15	47.10	47.95	3,068,869	145,171,129	47.304	34.56	34.56	34.60	34.56	35.19	4,181,888	34.714	-1.88%
2020-05-20	0	48.00	47.95	48.00	47.65	48.10	1,870,675	89,653,322	47.926	35.22	35.19	35.22	34.97	35.30	2,549,132	35.170	0.21%
2020-05-19	0	47.90	47.90	48.00	47.55	48.45	3,213,742	154,343,988	48.026	35.15	35.15	35.22	34.89	35.55	4,379,303	35.244	0.52%
2020-05-18	0	47.65	47.60	47.65	47.65	48.40	3,098,968	148,556,699	47.937	34.97	34.93	34.97	34.97	35.52	4,222,903	35.179	-1.59%
2020-05-15	0	50.45	50.45	50.50	50.15	50.70	3,203,414	161,746,010	50.492	35.53	35.53	35.57	35.32	35.71	4,548,241	35.562	0.60%
2020-05-14	0	50.15	50.15	50.25	49.90	50.60	3,617,265	181,728,623	50.239	35.32	35.32	35.39	35.15	35.64	5,135,831	35.384	-0.89%
2020-05-13	0	50.60	50.55	50.60	49.85	50.75	3,677,200	185,567,230	50.464	35.64	35.60	35.64	35.11	35.74	5,220,927	35.543	0.40%
2020-05-12	0	50.40	50.40	50.50	50.05	50.70	2,811,901	141,882,795	50.458	35.50	35.50	35.57	35.25	35.71	3,992,367	35.539	-0.30%
2020-05-11	0	50.55	50.55	50.70	50.45	51.05	3,375,364	171,114,215	50.695	35.60	35.60	35.71	35.53	35.96	4,792,378	35.705	0.30%
2020-05-08	0	50.40	50.40	50.45	50.05	50.40	2,146,290	107,787,340	50.220	35.50	35.50	35.53	35.25	35.50	3,047,325	35.371	0.60%
2020-05-07	0	50.10	50.05	50.10	50.00	50.45	5,615,181	281,381,582	50.111	35.29	35.25	35.29	35.22	35.53	7,972,493	35.294	-1.76%
2020-05-06	0	51.00	50.95	51.00	50.60	51.30	4,259,282	216,902,634	50.925	35.92	35.89	35.92	35.64	36.13	6,047,374	35.867	0.79%
2020-05-05	0	50.60	50.60	50.65	50.45	51.00	4,004,693	202,662,554	50.606	35.64	35.64	35.67	35.53	35.92	5,685,906	35.643	0.30%
2020-05-04	0	50.45	50.45	50.50	50.20	50.80	4,248,604	214,471,736	50.481	35.53	35.53	35.57	35.36	35.78	6,032,213	35.554	-2.70%
2020-04-29	0	51.85	51.80	51.85	51.40	52.10	4,135,865	213,997,586	51.742	36.52	36.48	36.52	36.20	36.70	5,872,145	36.443	0.10%
2020-04-28	0	51.80	51.75	51.80	51.50	52.00	3,852,688	199,536,338	51.791	36.48	36.45	36.48	36.27	36.62	5,470,087	36.478	0.19%
2020-04-27	0	51.70	51.65	51.70	51.00	51.90	4,200,817	216,881,852	51.628	36.41	36.38	36.41	35.92	36.55	5,964,364	36.363	0.68%
2020-04-24	0	51.35	51.35	51.50	51.00	51.80	1,989,754	102,187,157	51.357	36.17	36.17	36.27	35.92	36.48	2,825,074	36.172	-1.15%
2020-04-23	0	51.95	51.70	51.95	51.40	52.05	3,600,144	186,427,616	51.783	36.59	36.41	36.59	36.20	36.66	5,111,523	36.472	1.37%
2020-04-22	0	51.25	51.10	51.25	50.00	51.25	2,691,780	136,834,061	50.834	36.10	35.99	36.10	35.22	36.10	3,821,818	35.803	1.49%
2020-04-21	0	50.50	50.50	50.70	50.20	51.30	3,788,718	191,295,437	50.491	35.57	35.57	35.71	35.36	36.13	5,379,262	35.562	-1.66%
2020-04-20	0	51.35	51.30	51.35	50.70	51.70	1,865,335	95,766,304	51.340	36.17	36.13	36.17	35.71	36.41	2,648,422	36.160	0.10%
2020-04-17	0	51.30	51.30	51.40	51.10	51.95	1,833,203	94,494,067	51.546	36.13	36.13	36.20	35.99	36.59	2,602,801	36.305	0.10%
2020-04-16	0	51.25	51.25	51.45	50.45	51.85	2,750,237	141,117,060	51.311	36.10	36.10	36.24	35.53	36.52	3,904,816	36.139	-1.16%
2020-04-15	0	51.85	51.65	51.85	51.55	52.75	2,968,227	154,445,122	52.033	36.52	36.38	36.52	36.31	37.15	4,214,320	36.648	-0.38%
2020-04-14	0	52.05	51.90	52.05	50.20	52.15	4,793,472	248,039,130	51.745	36.66	36.55	36.66	35.36	36.73	6,805,822	36.445	3.07%
2020-04-09	0	50.50	50.45	50.50	50.05	50.60	4,738,330	238,266,676	50.285	35.57	35.53	35.57	35.25	35.64	6,727,531	35.417	1.51%
2020-04-08	0	49.75	49.70	49.75	49.40	50.65	4,881,340	243,140,484	49.810	35.04	35.00	35.04	34.79	35.67	6,930,578	35.082	-1.29%
2020-04-07	0	50.40	50.40	50.45	49.10	50.45	5,105,675	254,428,912	49.833	35.50	35.50	35.53	34.58	35.53	7,249,091	35.098	2.34%
2020-04-06	0	49.25	49.25	49.30	47.30	49.55	4,978,650	243,249,427	48.859	34.69	34.69	34.72	33.31	34.90	7,068,740	34.412	4.23%
2020-04-03	0	47.25	47.20	47.25	45.75	47.50	4,899,314	228,897,513	46.720	33.28	33.24	33.28	32.22	33.46	6,956,098	32.906	2.83%
2020-04-02	0	45.95	45.95	46.05	45.50	46.65	3,099,635	142,614,077	46.010	32.36	32.36	32.43	32.05	32.86	4,400,895	32.406	0.11%
2020-04-01	0	45.90	45.85	45.90	45.60	46.75	3,929,137	180,905,131	46.042	32.33	32.29	32.33	32.12	32.93	5,578,630	32.428	-0.97%
2020-03-31	0	46.35	46.30	46.35	46.05	46.80	5,523,184	255,904,261	46.333	32.65	32.61	32.65	32.43	32.96	7,841,875	32.633	1.64%
2020-03-30	0	45.60	45.60	45.65	45.20	46.25	3,760,926	171,579,644	45.622	32.12	32.12	32.15	31.84	32.57	5,339,803	32.132	-1.41%
2020-03-27	0	46.25	46.20	46.25	45.15	46.50	4,590,410	211,189,173	46.007	32.57	32.54	32.57	31.80	32.75	6,517,513	32.403	1.54%
2020-03-26	0	45.55	45.50	45.55	45.20	46.50	5,318,208	242,550,981	45.608	32.08	32.05	32.08	31.84	32.75	7,550,848	32.122	-0.33%
2020-03-25	0	45.70	45.65	45.70	44.50	46.60	6,154,750	278,852,140	45.307	32.19	32.15	32.19	31.34	32.82	8,738,579	31.910	3.63%
2020-03-24	0	44.10	44.10	44.15	42.50	44.45	6,153,012	270,052,553	43.889	31.06	31.06	31.10	29.93	31.31	8,736,112	30.912	5.38%
2020-03-23	0	41.85	41.80	41.85	41.60	44.00	7,057,506	297,626,053	42.172	29.48	29.44	29.48	29.30	30.99	10,020,322	29.702	-6.58%
2020-03-20	0	44.80	44.80	45.20	44.70	46.25	14,396,324	647,837,550	45.000	31.55	31.55	31.84	31.48	32.57	20,440,053	31.695	-1.97%
2020-03-19	0	45.70	45.70	45.90	45.70	50.60	10,362,224	489,619,208	47.250	32.19	32.19	32.33	32.19	35.64	14,712,395	33.279	-9.50%
2020-03-18	0	50.50	50.45	50.50	50.00	52.00	7,542,036	383,755,667	50.882	35.57	35.53	35.57	35.22	36.62	10,708,263	35.837	0.00%
2020-03-17	0	50.50	50.50	50.85	50.50	51.95	9,823,051	501,138,660	51.017	35.57	35.57	35.81	35.57	36.59	13,946,872	35.932	-1.17%
2020-03-16	0	51.10	51.10	51.20	50.90	52.75	6,844,230	353,051,591	51.584	35.99	35.99	36.06	35.85	37.15	9,717,510	36.331	-2.29%
2020-03-13	0	52.30	52.25	52.30	51.80	53.10	9,819,649	514,126,636	52.357	36.84	36.80	36.84	36.48	37.40	13,942,042	36.876	-5.42%
2020-03-12	0	55.30	55.25	55.30	54.70	56.00	3,137,301	173,062,684	55.163	38.95	38.91	38.95	38.53	39.44	4,454,373	38.852	-2.98%
2020-03-11	0	57.00	57.00	57.05	56.30	57.10	4,361,999	247,570,011	56.756	40.15	40.15	40.18	39.65	40.22	6,193,212	39.974	0.80%
2020-03-10	0	56.55	56.50	56.55	54.95	56.80	4,849,253	272,541,791	56.203	39.83	39.79	39.83	38.70	40.01	6,885,021	39.585	2.35%
2020-03-09	0	55.25	55.25	55.30	54.85	55.80	2,559,260	141,572,485	55.318	38.91	38.91	38.95	38.63	39.30	3,633,664	38.961	-1.60%
2020-03-06	0	56.15	56.15	56.20	55.95	56.90	3,077,236	172,947,164	56.202	39.55	39.55	39.58	39.41	40.08	4,369,092	39.584	-0.80%
2020-03-05	0	56.60	56.60	56.65	55.40	56.80	3,616,222	204,300,883	56.496	39.86	39.86	39.90	39.02	40.01	5,134,350	39.791	2.35%
2020-03-04	0	55.30	55.25	55.30	55.05	55.50	2,072,107	114,553,124	55.283	38.95	38.91	38.95	38.77	39.09	2,941,999	38.937	0.27%
2020-03-03	0	55.15	55.10	55.15	54.90	55.90	2,745,430	151,455,372	55.166	38.84	38.81	38.84	38.67	39.37	3,897,991	38.855	0.73%
2020-03-02	0	54.75	54.70	54.80	54.60	55.30	3,081,769	168,981,493	54.833	38.56	38.53	38.60	38.46	38.95	4,375,528	38.620	-1.35%
2020-02-28	0	55.50	55.45	55.50	54.90	56.35	4,629,461	256,130,124	55.326	39.09	39.05	39.09	38.67	39.69	6,572,958	38.967	-0.63%
2020-02-27	0	55.85	55.80	55.85	54.80	55.90	3,105,379	171,806,920	55.326	39.34	39.30	39.34	38.60	39.37	4,409,050	38.967	-0.18%
2020-02-26	0	55.95	55.95	56.00	55.60	56.40	2,144,694	119,823,827	55.870	39.41	39.41	39.44	39.16	39.72	3,045,059	39.350	-0.80%
2020-02-25	0	56.40	56.35	56.40	56.20	57.05	2,215,485	125,147,746	56.488	39.72	39.69	39.72	39.58	40.18	3,145,569	39.785	-1.66%
2020-02-24	0	57.35	57.30	57.35	56.40	57.35	3,484,445	198,612,821	57.000	40.39	40.36	40.39	39.72	40.39	4,947,252	40.146	1.68%
2020-02-21	0	56.40	56.40	56.45	56.20	56.60	1,758,984	99,275,712	56.439	39.72	39.72	39.76	39.58	39.86	2,497,424	39.751	-0.27%
2020-02-20	0	56.55	56.55	56.60	56.05	56.70	1,779,513	100,587,350	56.525	39.83	39.83	39.86	39.48	39.93	2,526,571	39.812	0.44%
2020-02-19	0	56.30	56.25	56.30	56.05	56.75	1,710,445	96,179,626	56.231	39.65	39.62	39.65	39.48	39.97	2,428,508	39.604	0.00%
2020-02-18	0	56.30	56.25	56.30	56.05	57.50	1,565,232	88,158,713	56.323	39.65	39.62	39.65	39.48	40.50	2,222,333	39.669	-1.57%
2020-02-17	0	57.20	57.15	57.20	56.85	57.30	1,467,470	83,867,005	57.151	40.29	40.25	40.29	40.04	40.36	2,083,529	40.252	0.35%
2020-02-14	0	57.00	56.95	57.00	56.85	57.50	1,750,990	99,995,266	57.108	40.15	40.11	40.15	40.04	40.50	2,486,074	40.222	0.00%
2020-02-13	0	57.00	57.00	57.05	56.55	57.10	1,703,111	97,018,847	56.966	40.15	40.15	40.18	39.83	40.22	2,418,095	40.122	-0.09%
2020-02-12	0	57.05	57.00	57.05	56.50	57.15	2,123,775	120,881,281	56.918	40.18	40.15	40.18	39.79	40.25	3,015,358	40.089	0.53%
2020-02-11	0	56.75	56.55	56.75	56.40	56.90	2,019,497	114,335,876	56.616	39.97	39.83	39.97	39.72	40.08	2,867,303	39.876	0.80%
2020-02-10	0	56.30	56.25	56.30	55.85	56.75	1,223,801	68,861,720	56.269	39.65	39.62	39.65	39.34	39.97	1,737,566	39.631	-0.62%
2020-02-07	0	56.65	56.65	56.70	56.10	57.00	1,579,296	89,235,571	56.503	39.90	39.90	39.93	39.51	40.15	2,242,301	39.796	-0.53%
2020-02-06	0	56.95	56.80	56.95	55.55	56.95	3,424,767	193,742,694	56.571	40.11	40.01	40.11	39.12	40.11	4,862,520	39.844	2.71%
2020-02-05	0	55.45	55.40	55.45	54.60	55.45	3,600,210	198,024,541	55.004	39.05	39.02	39.05	38.46	39.05	5,111,616	38.740	0.45%
2020-02-04	0	55.20	55.20	55.25	55.05	55.80	3,022,052	167,171,468	55.317	38.88	38.88	38.91	38.77	39.30	4,290,741	38.961	-1.16%
2020-02-03	0	55.85	55.80	55.85	55.35	56.75	2,047,679	114,321,328	55.830	39.34	39.30	39.34	38.98	39.97	2,907,316	39.322	-0.80%
2020-01-31	0	56.30	56.25	56.30	56.00	56.85	2,856,518	160,895,177	56.326	39.65	39.62	39.65	39.44	40.04	4,055,714	39.671	-0.09%
2020-01-30	0	56.35	56.30	56.35	56.05	57.35	2,688,409	151,880,324	56.495	39.69	39.65	39.69	39.48	40.39	3,817,032	39.790	-1.14%
2020-01-29	0	57.00	56.95	57.00	55.00	57.20	2,711,135	153,981,846	56.796	40.15	40.11	40.15	38.74	40.29	3,849,298	40.003	-0.96%
2020-01-24	0	57.55	57.50	57.55	57.25	57.75	695,554	40,010,380	57.523	40.53	40.50	40.53	40.32	40.67	987,555	40.515	0.00%
2020-01-23	0	57.55	57.50	57.55	57.00	57.55	1,866,013	106,950,165	57.315	40.53	40.50	40.53	40.15	40.53	2,649,385	40.368	-0.52%
2020-01-22	0	57.85	57.80	57.85	57.25	57.85	2,059,174	118,856,298	57.720	40.74	40.71	40.74	40.32	40.74	2,923,637	40.654	1.05%
2020-01-21	0	57.25	57.25	57.30	57.10	57.70	1,616,938	92,769,910	57.374	40.32	40.32	40.36	40.22	40.64	2,295,746	40.409	-1.21%
2020-01-20	0	57.95	57.90	57.95	57.80	58.30	1,391,357	80,768,803	58.050	40.82	40.78	40.82	40.71	41.06	1,975,463	40.886	-0.43%
2020-01-17	0	58.20	58.15	58.20	57.80	58.40	2,173,144	126,194,588	58.070	40.99	40.96	40.99	40.71	41.13	3,085,453	40.900	-0.09%
2020-01-16	0	58.25	58.25	58.30	58.00	58.45	1,396,127	81,320,450	58.247	41.03	41.03	41.06	40.85	41.17	1,982,236	41.025	-0.09%
2020-01-15	0	58.30	58.25	58.30	58.10	58.35	1,864,083	108,605,238	58.262	41.06	41.03	41.06	40.92	41.10	2,646,645	41.035	-0.34%
2020-01-14	0	58.50	58.45	58.50	58.05	58.50	2,350,915	137,288,125	58.398	41.20	41.17	41.20	40.89	41.20	3,337,854	41.131	0.17%
2020-01-13	0	58.40	58.30	58.40	57.80	58.40	2,555,378	148,710,133	58.195	41.13	41.06	41.13	40.71	41.13	3,628,153	40.988	1.04%
2020-01-10	0	57.80	57.80	57.85	57.65	57.90	2,220,212	128,266,913	57.772	40.71	40.71	40.74	40.60	40.78	3,152,280	40.690	0.09%
2020-01-09	0	57.75	57.70	57.75	57.35	57.95	1,698,358	97,986,743	57.695	40.67	40.64	40.67	40.39	40.82	2,411,347	40.636	0.26%
2020-01-08	0	57.60	57.55	57.60	56.95	57.70	2,591,125	148,879,485	57.457	40.57	40.53	40.57	40.11	40.64	3,678,907	40.468	-0.26%
2020-01-07	0	57.75	57.70	57.75	57.20	57.75	2,414,742	139,182,525	57.639	40.67	40.64	40.67	40.29	40.67	3,428,476	40.596	0.87%
2020-01-06	0	57.25	57.20	57.25	56.90	57.35	1,726,687	98,657,885	57.137	40.32	40.29	40.32	40.08	40.39	2,451,568	40.243	0.00%
2020-01-03	0	57.25	57.25	57.30	56.80	57.55	1,404,123	80,260,579	57.161	40.32	40.32	40.36	40.01	40.53	1,993,589	40.259	0.17%
2020-01-02	0	57.15	57.15	57.20	56.80	57.30	1,531,738	87,438,023	57.084	40.25	40.25	40.29	40.01	40.36	2,174,778	40.205	0.26%
2019-12-31	0	57.00	57.00	57.10	57.00	57.50	1,183,307	67,696,229	57.209	40.15	40.15	40.22	40.15	40.50	1,680,072	40.294	-0.96%
2019-12-30	0	57.55	57.45	57.55	57.10	57.60	1,682,868	96,659,217	57.437	40.53	40.46	40.53	40.22	40.57	2,389,354	40.454	0.17%
2019-12-27	0	57.45	57.40	57.45	57.10	57.70	1,779,817	102,140,900	57.388	40.46	40.43	40.46	40.22	40.64	2,527,003	40.420	0.61%
2019-12-24	0	57.10	57.10	57.15	57.00	57.25	705,690	40,300,984	57.109	40.22	40.22	40.25	40.15	40.32	1,001,946	40.223	-0.09%
2019-12-23	0	57.15	57.10	57.15	56.80	57.25	1,639,280	93,513,606	57.046	40.25	40.22	40.25	40.01	40.32	2,327,467	40.178	0.26%
2019-12-20	0	57.00	57.00	57.05	56.45	57.45	3,223,439	183,678,064	56.982	40.15	40.15	40.18	39.76	40.46	4,576,673	40.134	0.80%
2019-12-19	0	56.55	56.55	56.60	56.35	56.90	3,811,187	215,767,302	56.614	39.83	39.83	39.86	39.69	40.08	5,411,164	39.874	-0.44%
2019-12-18	0	56.80	56.75	56.80	56.60	57.00	1,943,617	110,352,398	56.777	40.01	39.97	40.01	39.86	40.15	2,759,568	39.989	-0.35%
2019-12-17	0	57.00	56.95	57.00	56.70	57.20	3,858,878	219,866,744	56.977	40.15	40.11	40.15	39.93	40.29	5,478,876	40.130	-0.35%
2019-12-16	0	57.20	57.15	57.20	55.65	57.50	5,283,663	301,078,361	56.983	40.29	40.25	40.29	39.20	40.50	7,501,801	40.134	1.87%
2019-12-13	0	56.15	56.10	56.15	55.80	56.20	3,118,109	174,927,705	56.101	39.55	39.51	39.55	39.30	39.58	4,427,124	39.513	0.81%
2019-12-12	0	55.70	55.65	55.70	55.35	55.80	2,700,408	150,267,669	55.646	39.23	39.20	39.23	38.98	39.30	3,834,068	39.193	1.00%
2019-12-11	0	55.15	55.10	55.15	54.90	55.50	1,475,721	81,392,770	55.155	38.84	38.81	38.84	38.67	39.09	2,095,244	38.846	0.36%
2019-12-10	0	54.95	54.95	55.05	54.90	55.70	1,057,429	58,237,168	55.074	38.70	38.70	38.77	38.67	39.23	1,501,349	38.790	-0.63%
2019-12-09	0	55.30	55.30	55.40	55.20	55.55	960,655	53,197,878	55.377	38.95	38.95	39.02	38.88	39.12	1,363,948	39.003	-0.45%
2019-12-06	0	55.55	55.50	55.55	55.05	55.55	1,986,603	110,127,913	55.435	39.12	39.09	39.12	38.77	39.12	2,820,600	39.044	1.46%
2019-12-05	0	54.75	54.75	54.85	54.60	55.20	1,356,122	74,311,220	54.797	38.56	38.56	38.63	38.46	38.88	1,925,436	38.594	0.09%
2019-12-04	0	54.70	54.70	54.75	54.30	55.40	1,837,182	100,648,591	54.784	38.53	38.53	38.56	38.24	39.02	2,608,450	38.586	-0.91%
2019-12-03	0	55.20	55.15	55.20	53.80	55.30	2,669,798	146,419,944	54.843	38.88	38.84	38.88	37.89	38.95	3,790,607	38.627	1.38%
2019-12-02	0	54.45	54.40	54.45	54.25	54.85	1,423,806	77,518,846	54.445	38.35	38.31	38.35	38.21	38.63	2,021,535	38.347	0.00%
2019-11-29	0	54.45	54.40	54.45	54.20	55.50	2,614,760	142,436,828	54.474	38.35	38.31	38.35	38.17	39.09	3,712,464	38.367	-1.71%
2019-11-28	0	55.40	55.25	55.40	54.10	55.40	1,173,569	64,669,333	55.105	39.02	38.91	39.02	38.10	39.02	1,666,246	38.811	0.73%
2019-11-27	0	55.00	55.00	55.05	54.90	55.80	1,668,584	92,075,724	55.182	38.74	38.74	38.77	38.67	39.30	2,369,073	38.866	-0.18%
2019-11-26	0	55.10	55.05	55.10	55.00	55.95	15,918,822	878,198,457	55.167	38.81	38.77	38.81	38.74	39.41	22,601,712	38.855	-1.52%
2019-11-25	0	55.95	55.95	56.00	55.15	56.10	3,004,870	167,669,071	55.799	39.41	39.41	39.44	38.84	39.51	4,266,346	39.300	1.45%
2019-11-22	0	55.15	55.15	55.20	54.85	55.60	1,675,785	92,406,899	55.142	38.84	38.84	38.88	38.63	39.16	2,379,297	38.838	-0.18%
2019-11-21	0	55.25	55.00	55.25	54.60	55.70	2,797,559	153,734,714	54.953	38.91	38.74	38.91	38.46	39.23	3,972,004	38.705	-0.81%
2019-11-20	0	55.70	55.50	55.70	55.00	55.70	2,541,176	141,005,022	55.488	39.23	39.09	39.23	38.74	39.23	3,607,989	39.081	0.45%
2019-11-19	0	55.45	55.40	55.45	54.40	55.45	2,613,009	144,134,302	55.160	39.05	39.02	39.05	38.31	39.05	3,709,978	38.850	0.91%
2019-11-18	0	54.95	54.90	54.95	53.85	55.10	2,651,767	145,129,206	54.729	38.70	38.67	38.70	37.93	38.81	3,765,007	38.547	1.20%
2019-11-15	0	54.30	54.20	54.30	53.90	54.80	2,159,139	117,238,709	54.299	38.24	38.17	38.24	37.96	38.60	3,065,568	38.244	-0.82%
2019-11-14	0	54.75	54.70	54.75	54.15	54.90	3,102,473	169,254,108	54.555	38.56	38.53	38.56	38.14	38.67	4,404,924	38.424	0.64%
2019-11-13	0	54.40	54.40	54.45	53.80	55.35	3,404,996	184,968,766	54.323	38.31	38.31	38.35	37.89	38.98	4,834,449	38.261	-2.51%
2019-11-12	0	55.80	55.75	55.80	55.00	55.90	2,313,086	128,426,936	55.522	39.30	39.27	39.30	38.74	39.37	3,284,144	39.105	0.54%
2019-11-11	0	55.50	55.45	55.50	55.10	55.95	2,021,405	112,113,978	55.463	39.09	39.05	39.09	38.81	39.41	2,870,012	39.064	-1.16%
2019-11-08	0	56.15	56.10	56.15	55.80	56.70	2,103,828	117,913,631	56.047	39.55	39.51	39.55	39.30	39.93	2,987,037	39.475	-0.97%
2019-11-07	0	56.70	56.65	56.70	56.10	56.90	2,694,586	152,255,916	56.504	39.93	39.90	39.93	39.51	40.08	3,825,802	39.797	0.62%
2019-11-06	0	56.35	56.35	56.40	55.95	56.60	2,117,765	119,286,147	56.326	39.69	39.69	39.72	39.41	39.86	3,006,825	39.672	-0.27%
2019-11-05	0	56.50	56.45	56.50	56.15	56.50	2,381,313	134,308,918	56.401	39.79	39.76	39.79	39.55	39.79	3,381,013	39.724	-0.18%
2019-11-04	0	56.60	56.55	56.60	56.05	56.60	3,038,867	171,465,278	56.424	39.86	39.83	39.86	39.48	39.86	4,314,616	39.741	0.62%
2019-11-01	0	56.25	56.20	56.25	55.80	56.40	3,180,296	178,619,210	56.164	39.62	39.58	39.62	39.30	39.72	4,515,418	39.558	0.54%
2019-10-31	0	55.95	55.95	56.00	55.65	56.45	3,479,495	195,061,829	56.060	39.41	39.41	39.44	39.20	39.76	4,940,224	39.484	0.18%
2019-10-30	0	55.85	55.80	55.85	55.20	55.85	3,430,034	190,748,889	55.611	39.34	39.30	39.34	38.88	39.34	4,869,999	39.168	0.81%
2019-10-29	0	55.40	55.35	55.40	54.65	55.40	2,881,676	159,133,127	55.222	39.02	38.98	39.02	38.49	39.02	4,091,434	38.894	0.00%
2019-10-28	0	55.40	55.30	55.40	54.85	55.40	2,918,581	161,126,235	55.207	39.02	38.95	39.02	38.63	39.02	4,143,832	38.883	1.19%
2019-10-25	0	54.75	54.70	54.75	54.20	54.80	2,308,938	125,996,112	54.569	38.56	38.53	38.56	38.17	38.60	3,278,255	38.434	0.74%
2019-10-24	0	54.35	54.30	54.35	54.00	54.50	2,346,299	127,305,293	54.258	38.28	38.24	38.28	38.03	38.39	3,331,300	38.215	0.37%
2019-10-23	0	54.15	54.10	54.15	54.00	55.00	2,346,251	127,126,288	54.183	38.14	38.10	38.14	38.03	38.74	3,331,232	38.162	-1.19%
2019-10-22	0	54.80	54.75	54.80	54.60	54.95	1,442,321	79,019,497	54.786	38.60	38.56	38.60	38.46	38.70	2,047,823	38.587	0.27%
2019-10-21	0	54.65	54.60	54.65	54.20	54.75	2,309,163	125,857,819	54.504	38.49	38.46	38.49	38.17	38.56	3,278,574	38.388	0.37%
2019-10-18	0	54.45	54.45	54.50	54.30	54.90	2,567,924	139,986,287	54.513	38.35	38.35	38.39	38.24	38.67	3,645,966	38.395	-0.55%
2019-10-17	0	54.75	54.70	54.75	54.40	54.85	2,031,990	111,061,611	54.657	38.56	38.53	38.56	38.31	38.63	2,885,041	38.496	-0.09%
2019-10-16	0	54.80	54.75	54.80	53.90	54.85	2,623,824	143,443,293	54.670	38.60	38.56	38.60	37.96	38.63	3,725,333	38.505	0.74%
2019-10-15	0	54.40	54.35	54.40	54.05	54.45	2,518,414	136,842,884	54.337	38.31	38.28	38.31	38.07	38.35	3,575,671	38.271	0.28%
2019-10-14	0	54.25	54.15	54.25	53.70	54.25	3,351,165	181,177,709	54.064	38.21	38.14	38.21	37.82	38.21	4,758,020	38.078	0.46%
2019-10-11	0	54.00	53.85	54.00	52.85	54.00	3,938,522	211,252,100	53.637	38.03	37.93	38.03	37.22	38.03	5,591,955	37.778	2.08%
2019-10-10	0	52.90	52.75	52.90	52.10	52.90	1,736,994	91,669,075	52.775	37.26	37.15	37.26	36.70	37.26	2,466,202	37.170	0.76%
2019-10-09	0	52.50	52.50	52.55	52.15	53.00	3,610,383	189,743,709	52.555	36.98	36.98	37.01	36.73	37.33	5,126,060	37.016	-0.38%
2019-10-08	0	52.70	52.70	52.75	52.00	53.10	5,448,716	286,311,767	52.547	37.12	37.12	37.15	36.62	37.40	7,736,145	37.010	-0.85%
2019-10-04	0	53.15	53.05	53.15	52.20	54.00	3,656,032	193,937,677	53.046	37.43	37.36	37.43	36.77	38.03	5,190,873	37.361	-1.02%
2019-10-03	0	53.70	53.60	53.70	52.90	53.80	3,113,593	166,174,858	53.371	37.82	37.75	37.82	37.26	37.89	4,420,712	37.590	0.94%
2019-10-02	0	53.20	53.15	53.20	52.15	53.25	3,298,628	174,605,270	52.933	37.47	37.43	37.47	36.73	37.51	4,683,427	37.282	1.04%
2019-09-30	0	52.65	52.50	52.65	52.05	52.80	2,964,272	155,665,843	52.514	37.08	36.98	37.08	36.66	37.19	4,208,705	36.987	1.06%
2019-09-27	0	52.10	52.10	52.20	52.00	52.80	1,585,899	82,750,899	52.179	36.70	36.70	36.77	36.62	37.19	2,251,676	36.751	-0.95%
2019-09-26	0	52.60	52.55	52.60	52.30	52.70	1,939,813	101,830,184	52.495	37.05	37.01	37.05	36.84	37.12	2,754,167	36.973	-0.38%
2019-09-25	0	52.80	52.60	52.80	52.45	53.00	1,672,214	88,185,645	52.736	37.19	37.05	37.19	36.94	37.33	2,374,227	37.143	0.09%
2019-09-24	0	52.75	52.75	52.80	52.50	52.95	2,359,130	124,420,509	52.740	37.15	37.15	37.19	36.98	37.29	3,349,518	37.146	0.29%
2019-09-23	0	52.60	52.60	52.65	52.50	53.30	1,145,881	60,409,561	52.719	37.05	37.05	37.08	36.98	37.54	1,626,934	37.131	-0.66%
2019-09-20	0	52.95	52.90	52.95	52.30	52.95	3,562,643	188,081,699	52.793	37.29	37.26	37.29	36.84	37.29	5,058,278	37.183	0.28%
2019-09-19	0	52.80	52.70	52.80	52.55	53.20	1,863,448	98,384,466	52.797	37.19	37.12	37.19	37.01	37.47	2,645,743	37.186	-0.19%
2019-09-18	0	52.90	52.85	52.90	52.85	53.35	1,220,353	64,664,313	52.988	37.26	37.22	37.26	37.22	37.58	1,732,670	37.321	0.00%
2019-09-17	0	52.90	52.90	52.95	52.80	53.45	1,631,476	86,398,981	52.958	37.26	37.26	37.29	37.19	37.65	2,316,387	37.299	-1.03%
2019-09-16	0	53.45	53.45	53.50	52.70	53.50	1,314,554	70,050,140	53.288	37.65	37.65	37.68	37.12	37.68	1,866,418	37.532	0.09%
2019-09-13	0	53.40	53.35	53.40	52.80	53.40	1,786,234	94,889,691	53.123	37.61	37.58	37.61	37.19	37.61	2,536,114	37.415	0.47%
2019-09-12	0	53.15	53.15	53.20	52.90	53.40	1,829,689	97,230,009	53.140	37.43	37.43	37.47	37.26	37.61	2,597,812	37.428	0.38%
2019-09-11	0	52.95	52.85	52.95	52.15	53.25	2,721,708	143,713,132	52.803	37.29	37.22	37.29	36.73	37.51	3,864,310	37.190	0.47%
2019-09-10	0	52.70	52.60	52.70	52.45	52.85	2,187,098	115,150,239	52.650	37.12	37.05	37.12	36.94	37.22	3,105,265	37.082	0.09%
2019-09-09	0	52.65	52.50	52.65	51.85	52.65	2,299,116	120,339,073	52.341	37.08	36.98	37.08	36.52	37.08	3,264,309	36.865	0.67%
2019-09-06	0	52.30	52.25	52.30	51.90	52.70	3,577,122	186,526,637	52.144	36.84	36.80	36.84	36.55	37.12	5,078,836	36.726	0.00%
2019-09-05	0	52.30	52.25	52.30	51.70	52.90	2,554,736	133,633,703	52.308	36.84	36.80	36.84	36.41	37.26	3,627,241	36.842	-0.48%
2019-09-04	0	52.55	52.50	52.55	51.15	52.90	4,546,973	237,072,500	52.139	37.01	36.98	37.01	36.03	37.26	6,455,840	36.722	2.64%
2019-09-03	0	51.20	51.15	51.20	50.90	51.90	3,037,253	155,384,954	51.160	36.06	36.03	36.06	35.85	36.55	4,312,324	36.033	-0.68%
2019-09-02	0	51.55	51.50	51.55	50.85	52.80	3,890,860	200,043,723	51.414	36.31	36.27	36.31	35.81	37.19	5,524,284	36.212	-1.25%
2019-08-30	0	52.20	52.15	52.20	51.70	54.00	6,203,647	326,315,336	52.601	36.77	36.73	36.77	36.41	38.03	8,808,004	37.048	-2.34%
2019-08-29	0	53.45	53.35	53.45	52.80	53.80	2,535,387	134,822,100	53.176	37.65	37.58	37.65	37.19	37.89	3,599,769	37.453	0.98%
2019-08-28	0	53.70	53.65	53.70	53.50	54.20	1,831,811	98,339,302	53.684	37.28	37.24	37.28	37.14	37.63	2,638,660	37.269	0.37%
2019-08-27	0	53.50	53.40	53.50	53.15	54.20	1,837,123	98,232,690	53.471	37.14	37.07	37.14	36.90	37.63	2,646,312	37.121	0.38%
2019-08-26	0	53.30	53.30	53.35	52.75	53.75	2,763,721	146,752,845	53.100	37.00	37.00	37.04	36.62	37.31	3,981,044	36.863	-2.02%
2019-08-23	0	54.40	54.25	54.40	53.80	54.75	2,154,032	117,017,849	54.325	37.77	37.66	37.77	37.35	38.01	3,102,808	37.714	0.65%
2019-08-22	0	54.05	53.95	54.05	53.50	54.20	2,221,794	119,532,054	53.800	37.52	37.45	37.52	37.14	37.63	3,200,417	37.349	-0.55%
2019-08-21	0	54.35	54.25	54.35	54.00	54.60	1,002,795	54,317,104	54.166	37.73	37.66	37.73	37.49	37.90	1,444,491	37.603	-0.28%
2019-08-20	0	54.50	54.45	54.50	54.05	54.85	1,355,775	73,880,895	54.493	37.83	37.80	37.83	37.52	38.08	1,952,947	37.830	0.00%
2019-08-19	0	54.50	54.40	54.50	54.10	54.50	1,572,598	85,393,063	54.301	37.83	37.77	37.83	37.56	37.83	2,265,273	37.697	0.74%
2019-08-16	0	54.10	54.00	54.10	52.95	54.10	2,814,447	151,275,707	53.750	37.56	37.49	37.56	36.76	37.56	4,054,113	37.314	1.60%
2019-08-15	0	53.25	53.25	53.30	52.30	53.45	3,189,067	168,645,568	52.882	36.97	36.97	37.00	36.31	37.11	4,593,740	36.712	0.76%
2019-08-14	0	52.85	52.85	52.90	52.65	54.10	3,107,927	164,705,763	52.995	36.69	36.69	36.72	36.55	37.56	4,476,861	36.790	-1.58%
2019-08-13	0	53.70	53.70	53.75	53.60	54.50	3,487,012	187,899,640	53.886	37.28	37.28	37.31	37.21	37.83	5,022,920	37.408	-1.83%
2019-08-12	0	54.70	54.65	54.70	54.40	55.65	1,536,003	83,988,781	54.680	37.97	37.94	37.97	37.77	38.63	2,212,559	37.960	-0.64%
2019-08-09	0	55.05	54.95	55.05	54.70	55.45	1,508,657	82,984,226	55.005	38.22	38.15	38.22	37.97	38.49	2,173,168	38.186	-0.36%
2019-08-08	0	55.25	55.25	55.30	55.00	55.90	2,391,967	132,292,358	55.307	38.36	38.36	38.39	38.18	38.81	3,445,545	38.395	0.55%
2019-08-07	0	54.95	54.95	55.00	54.10	55.25	3,288,760	179,669,453	54.631	38.15	38.15	38.18	37.56	38.36	4,737,345	37.926	1.01%
2019-08-06	0	54.40	54.40	54.45	53.70	54.75	4,027,587	218,390,392	54.224	37.77	37.77	37.80	37.28	38.01	5,801,599	37.643	-0.27%
2019-08-05	0	54.55	54.50	54.55	53.90	54.75	3,772,650	204,767,203	54.277	37.87	37.83	37.87	37.42	38.01	5,434,371	37.680	-0.55%
2019-08-02	0	54.85	54.85	54.90	54.20	54.85	4,180,491	228,365,599	54.627	38.08	38.08	38.11	37.63	38.08	6,021,852	37.923	-0.45%
2019-08-01	0	55.10	55.10	55.15	54.60	55.70	5,466,102	300,950,692	55.058	38.25	38.25	38.29	37.90	38.67	7,873,730	38.222	-1.87%
2019-07-31	0	56.15	56.15	56.30	56.10	56.90	2,344,343	132,434,853	56.491	38.98	38.98	39.08	38.95	39.50	3,376,945	39.217	-1.66%
2019-07-30	0	57.10	57.10	57.15	56.60	57.80	2,246,674	127,957,236	56.954	39.64	39.64	39.67	39.29	40.13	3,236,256	39.539	-0.61%
2019-07-29	0	57.45	57.30	57.45	56.70	57.50	2,326,514	132,658,636	57.020	39.88	39.78	39.88	39.36	39.92	3,351,263	39.585	0.35%
2019-07-26	0	57.25	57.20	57.25	57.00	57.70	2,022,515	115,863,095	57.287	39.74	39.71	39.74	39.57	40.06	2,913,363	39.770	-0.78%
2019-07-25	0	57.70	57.70	57.75	57.65	58.20	1,665,487	96,278,919	57.808	40.06	40.06	40.09	40.02	40.40	2,399,076	40.132	-0.43%
2019-07-24	0	57.95	57.90	57.95	57.80	58.20	1,650,747	95,656,477	57.947	40.23	40.20	40.23	40.13	40.40	2,377,844	40.228	0.00%
2019-07-23	0	57.95	57.90	57.95	57.45	58.00	1,436,376	83,150,827	57.889	40.23	40.20	40.23	39.88	40.26	2,069,050	40.188	0.87%
2019-07-22	0	57.45	57.45	57.50	57.20	58.35	1,698,425	97,986,166	57.692	39.88	39.88	39.92	39.71	40.51	2,446,522	40.051	-1.54%
2019-07-19	0	58.35	58.25	58.35	57.70	58.45	3,783,828	220,416,358	58.252	40.51	40.44	40.51	40.06	40.58	5,450,473	40.440	1.48%
2019-07-18	0	57.50	57.50	57.55	57.05	57.90	1,087,231	62,626,893	57.602	39.92	39.92	39.95	39.61	40.20	1,566,119	39.989	-0.61%
2019-07-17	0	57.85	57.75	57.85	57.15	57.85	1,354,717	78,022,310	57.593	40.16	40.09	40.16	39.67	40.16	1,951,423	39.982	0.52%
2019-07-16	0	57.55	57.50	57.55	57.45	58.00	1,258,475	72,468,540	57.584	39.95	39.92	39.95	39.88	40.26	1,812,790	39.976	-0.35%
2019-07-15	0	57.75	57.70	57.75	56.80	58.00	1,834,331	105,915,539	57.741	40.09	40.06	40.09	39.43	40.26	2,642,290	40.085	0.09%
2019-07-12	0	57.70	57.70	57.75	57.65	58.00	1,722,937	99,635,059	57.829	40.06	40.06	40.09	40.02	40.26	2,481,831	40.146	-0.52%
2019-07-11	0	58.00	57.95	58.00	57.50	58.00	3,132,081	181,268,675	57.875	40.26	40.23	40.26	39.92	40.26	4,511,654	40.178	0.87%
2019-07-10	0	57.50	57.40	57.50	56.85	57.50	2,617,433	150,086,963	57.341	39.92	39.85	39.92	39.47	39.92	3,770,321	39.807	1.14%
2019-07-09	0	56.85	56.85	56.90	56.80	57.50	1,957,902	111,616,020	57.008	39.47	39.47	39.50	39.43	39.92	2,820,290	39.576	-0.35%
2019-07-08	0	57.05	57.00	57.05	56.55	57.40	2,067,663	117,598,129	56.875	39.61	39.57	39.61	39.26	39.85	2,978,397	39.484	-0.78%
2019-07-05	0	57.50	57.45	57.50	57.30	57.50	1,422,169	81,704,128	57.450	39.92	39.88	39.92	39.78	39.92	2,048,585	39.883	0.00%
2019-07-04	0	57.50	57.50	57.55	57.05	57.50	2,486,892	142,783,692	57.415	39.92	39.92	39.95	39.61	39.92	3,582,282	39.858	0.44%
2019-07-03	0	57.25	57.25	57.30	56.90	57.30	2,233,915	127,670,427	57.151	39.74	39.74	39.78	39.50	39.78	3,217,877	39.675	-0.26%
2019-07-02	0	57.40	57.25	57.40	56.55	57.40	7,290,563	417,168,398	57.220	39.85	39.74	39.85	39.26	39.85	10,501,803	39.724	2.14%
2019-06-28	0	56.20	56.20	56.25	55.75	56.55	3,039,440	170,786,741	56.190	39.02	39.02	39.05	38.70	39.26	4,378,208	39.008	-0.71%
2019-06-27	0	56.60	56.45	56.60	56.20	56.60	1,969,178	111,166,874	56.453	39.29	39.19	39.29	39.02	39.29	2,836,533	39.191	0.27%
2019-06-26	0	56.45	56.35	56.45	56.00	56.50	2,264,617	127,595,858	56.343	39.19	39.12	39.19	38.88	39.22	3,262,102	39.115	0.09%
2019-06-25	0	56.40	56.30	56.40	56.05	56.80	2,873,036	161,847,476	56.333	39.15	39.08	39.15	38.91	39.43	4,138,509	39.108	0.00%
2019-06-24	0	56.40	56.40	56.45	56.30	56.95	2,178,417	123,106,419	56.512	39.15	39.15	39.19	39.08	39.54	3,137,934	39.232	-0.88%
2019-06-21	0	56.90	56.80	56.90	56.65	57.00	6,479,353	368,446,926	56.865	39.50	39.43	39.50	39.33	39.57	9,333,283	39.477	-0.09%
2019-06-20	0	56.95	56.95	57.00	56.65	57.15	2,048,044	116,418,147	56.844	39.54	39.54	39.57	39.33	39.67	2,950,136	39.462	-0.09%
2019-06-19	0	57.00	56.90	57.00	56.35	57.50	4,476,544	254,645,975	56.885	39.57	39.50	39.57	39.12	39.92	6,448,306	39.490	0.88%
2019-06-18	0	56.50	56.45	56.50	55.20	56.60	3,026,021	170,488,818	56.341	39.22	39.19	39.22	38.32	39.29	4,358,878	39.113	0.00%
2019-06-17	0	56.50	56.45	56.50	56.10	56.70	3,185,826	179,843,022	56.451	39.22	39.19	39.22	38.95	39.36	4,589,072	39.189	0.53%
2019-06-14	0	56.20	56.15	56.20	55.60	56.20	4,937,880	276,892,340	56.075	39.02	38.98	39.02	38.60	39.02	7,112,845	38.928	0.18%
2019-06-13	0	56.10	56.05	56.10	55.20	56.10	4,464,468	249,434,992	55.871	38.95	38.91	38.95	38.32	38.95	6,430,911	38.787	0.45%
2019-06-12	0	55.85	55.75	55.85	55.20	56.00	4,612,777	256,541,676	55.615	38.77	38.70	38.77	38.32	38.88	6,644,545	38.609	-0.18%
2019-06-11	0	55.95	55.95	56.00	55.60	56.00	4,579,672	255,641,333	55.821	38.84	38.84	38.88	38.60	38.88	6,596,859	38.752	0.09%
2019-06-10	0	55.90	55.85	55.90	54.95	56.00	5,362,689	298,851,522	55.728	38.81	38.77	38.81	38.15	38.88	7,724,767	38.687	1.45%
2019-06-06	0	55.10	55.05	55.10	54.65	55.15	5,140,896	282,518,720	54.955	38.25	38.22	38.25	37.94	38.29	7,405,282	38.151	1.01%
2019-06-05	0	54.55	54.55	54.60	53.85	54.65	3,588,586	194,745,169	54.268	37.87	37.87	37.90	37.38	37.94	5,169,234	37.674	0.37%
2019-06-04	0	54.35	54.25	54.35	53.80	54.40	2,639,776	143,157,467	54.231	37.73	37.66	37.73	37.35	37.77	3,802,506	37.648	0.00%
2019-06-03	0	54.35	54.35	54.40	53.70	54.50	4,399,239	238,663,925	54.251	37.73	37.73	37.77	37.28	37.83	6,336,951	37.662	0.28%
2019-05-31	0	54.20	54.15	54.20	53.60	54.20	5,300,523	286,383,175	54.029	37.63	37.59	37.63	37.21	37.63	7,635,219	37.508	0.09%
2019-05-30	0	54.15	54.05	54.15	53.90	54.35	3,454,294	186,570,048	54.011	37.59	37.52	37.59	37.42	37.73	4,975,791	37.496	-0.37%
2019-05-29	0	54.35	54.25	54.35	53.90	54.35	3,845,761	208,223,548	54.144	37.73	37.66	37.73	37.42	37.73	5,539,685	37.588	0.18%
2019-05-28	0	54.25	54.10	54.25	53.95	54.30	5,143,384	278,363,747	54.121	37.66	37.56	37.66	37.45	37.70	7,408,866	37.572	0.00%
2019-05-27	0	54.25	54.25	54.30	54.00	54.40	1,910,940	103,593,734	54.211	37.66	37.66	37.70	37.49	37.77	2,752,643	37.634	-0.18%
2019-05-24	0	54.35	54.30	54.35	53.90	54.40	3,800,024	206,075,626	54.230	37.73	37.70	37.73	37.42	37.77	5,473,803	37.648	0.28%
2019-05-23	0	54.20	54.15	54.20	53.80	54.30	5,548,840	300,050,296	54.074	37.63	37.59	37.63	37.35	37.70	7,992,911	37.540	0.74%
2019-05-22	0	53.80	53.75	53.80	53.40	53.80	4,142,017	222,260,565	53.660	37.35	37.31	37.35	37.07	37.35	5,966,432	37.252	0.09%
2019-05-21	0	53.75	53.75	53.80	53.65	54.10	5,642,823	303,653,116	53.812	37.31	37.31	37.35	37.24	37.56	8,128,291	37.358	-0.56%
2019-05-20	0	54.05	54.00	54.05	53.35	54.10	4,590,962	247,149,526	53.834	37.52	37.49	37.52	37.04	37.56	6,613,121	37.373	0.33%
2019-05-17	0	55.90	55.90	55.95	55.85	56.20	5,267,289	294,705,483	55.950	37.40	37.40	37.43	37.36	37.60	7,873,263	37.431	-0.09%
2019-05-16	0	55.95	55.90	55.95	55.55	56.00	3,391,240	189,379,602	55.844	37.43	37.40	37.43	37.16	37.46	5,069,045	37.360	-0.27%
2019-05-15	0	56.10	56.10	56.15	55.90	56.30	3,939,981	220,967,517	56.083	37.53	37.53	37.56	37.40	37.67	5,889,274	37.520	-0.62%
2019-05-14	0	56.45	56.35	56.45	55.25	56.45	7,893,433	442,191,477	56.020	37.77	37.70	37.77	36.96	37.77	11,798,684	37.478	1.26%
2019-05-10	0	55.75	55.70	55.75	55.10	55.80	5,195,205	288,831,712	55.596	37.30	37.26	37.30	36.86	37.33	7,765,516	37.194	1.00%
2019-05-09	0	55.20	55.15	55.20	54.85	55.30	5,186,175	285,572,855	55.064	36.93	36.90	36.93	36.70	37.00	7,752,019	36.839	0.27%
2019-05-08	0	55.05	55.05	55.10	54.90	55.30	3,874,739	213,473,250	55.094	36.83	36.83	36.86	36.73	37.00	5,791,754	36.858	-0.27%
2019-05-07	0	55.20	55.15	55.20	54.90	55.30	2,634,173	145,341,976	55.176	36.93	36.90	36.93	36.73	37.00	3,937,422	36.913	0.91%
2019-05-06	0	54.70	54.65	54.70	54.55	55.05	5,151,828	282,030,056	54.744	36.59	36.56	36.59	36.49	36.83	7,700,678	36.624	-0.73%
2019-05-03	0	55.10	55.10	55.15	54.85	55.15	2,304,616	126,814,156	55.026	36.86	36.86	36.90	36.70	36.90	3,444,817	36.813	0.36%
2019-05-02	0	54.90	54.85	54.90	54.50	55.00	1,468,910	80,416,859	54.746	36.73	36.70	36.73	36.46	36.80	2,195,649	36.626	0.37%
2019-04-30	0	54.70	54.70	54.75	54.65	54.95	2,709,670	148,412,291	54.771	36.59	36.59	36.63	36.56	36.76	4,050,271	36.643	-0.55%
2019-04-29	0	55.00	54.95	55.00	54.80	55.00	1,573,452	86,456,991	54.947	36.80	36.76	36.80	36.66	36.80	2,351,912	36.760	0.09%
2019-04-26	0	54.95	54.85	54.95	54.50	54.95	3,024,398	165,691,769	54.785	36.76	36.70	36.76	36.46	36.76	4,520,709	36.652	0.37%
2019-04-25	0	54.75	54.70	54.75	54.45	54.95	1,883,377	103,250,966	54.822	36.63	36.59	36.63	36.43	36.76	2,815,172	36.677	0.27%
2019-04-24	0	54.60	54.50	54.60	54.40	54.80	2,257,796	123,126,602	54.534	36.53	36.46	36.53	36.39	36.66	3,374,833	36.484	0.09%
2019-04-23	0	54.55	54.50	54.55	54.30	54.70	2,819,446	153,758,396	54.535	36.49	36.46	36.49	36.33	36.59	4,214,358	36.484	0.09%
2019-04-18	0	54.50	54.45	54.50	54.20	54.65	2,733,776	148,871,155	54.456	36.46	36.43	36.46	36.26	36.56	4,086,303	36.432	0.46%
2019-04-17	0	54.25	54.20	54.25	54.05	54.45	2,467,065	133,730,344	54.206	36.29	36.26	36.29	36.16	36.43	3,687,638	36.265	0.00%
2019-04-16	0	54.25	54.25	54.30	54.05	54.25	3,000,333	162,471,625	54.151	36.29	36.29	36.33	36.16	36.29	4,484,738	36.228	0.09%
2019-04-15	0	54.20	54.15	54.20	54.10	54.50	2,590,945	140,550,114	54.247	36.26	36.23	36.26	36.19	36.46	3,872,807	36.292	-0.09%
2019-04-12	0	54.25	54.25	54.30	54.10	54.30	2,592,401	140,459,594	54.181	36.29	36.29	36.33	36.19	36.33	3,874,983	36.248	0.09%
2019-04-11	0	54.20	54.15	54.20	54.05	54.40	3,290,762	178,209,079	54.154	36.26	36.23	36.26	36.16	36.39	4,918,856	36.230	0.00%
2019-04-10	0	54.20	54.20	54.25	54.05	54.40	2,974,581	161,236,089	54.205	36.26	36.26	36.29	36.16	36.39	4,446,245	36.263	-0.18%
2019-04-09	0	54.30	54.30	54.35	54.00	54.75	3,588,507	194,660,481	54.246	36.33	36.33	36.36	36.13	36.63	5,363,909	36.291	-0.18%
2019-04-08	0	54.40	54.40	54.45	54.15	54.65	4,879,173	265,611,337	54.438	36.39	36.39	36.43	36.23	36.56	7,293,128	36.419	0.00%
2019-04-04	0	54.40	54.35	54.40	54.30	54.65	4,082,318	222,113,383	54.409	36.39	36.36	36.39	36.33	36.56	6,102,032	36.400	-0.18%
2019-04-03	0	54.50	54.40	54.50	54.00	54.50	2,644,169	143,787,604	54.379	36.46	36.39	36.46	36.13	36.46	3,952,363	36.380	0.37%
2019-04-02	0	54.30	54.30	54.35	54.10	54.65	6,104,563	331,462,188	54.297	36.33	36.33	36.36	36.19	36.56	9,124,776	36.326	-0.55%
2019-04-01	0	54.60	54.55	54.60	54.25	54.80	5,502,394	300,191,434	54.557	36.53	36.49	36.53	36.29	36.66	8,224,686	36.499	0.28%
2019-03-29	0	54.45	54.35	54.45	53.95	54.50	5,259,738	285,795,917	54.337	36.43	36.36	36.43	36.09	36.46	7,861,977	36.352	0.93%
2019-03-28	0	53.95	53.90	53.95	53.60	54.20	2,372,273	128,045,080	53.976	36.09	36.06	36.09	35.86	36.26	3,545,947	36.110	0.37%
2019-03-27	0	53.75	53.75	53.80	53.65	54.15	4,525,684	243,315,014	53.763	35.96	35.96	35.99	35.89	36.23	6,764,752	35.968	-0.28%
2019-03-26	0	53.90	53.85	53.90	53.70	54.20	3,950,520	212,712,860	53.844	36.06	36.03	36.06	35.93	36.26	5,905,027	36.022	0.28%
2019-03-25	0	53.75	53.75	53.80	53.65	53.90	4,214,145	226,713,574	53.798	35.96	35.96	35.99	35.89	36.06	6,299,080	35.992	-0.28%
2019-03-22	0	53.90	53.90	53.95	53.60	54.10	3,303,407	177,843,337	53.836	36.06	36.06	36.09	35.86	36.19	4,937,757	36.017	0.47%
2019-03-21	0	53.65	53.65	53.70	53.35	54.20	12,112,345	649,882,060	53.655	35.89	35.89	35.93	35.69	36.26	18,104,889	35.895	-1.47%
2019-03-20	0	54.45	54.40	54.45	54.20	54.75	3,901,775	212,129,311	54.367	36.43	36.39	36.43	36.26	36.63	5,832,166	36.372	-0.37%
2019-03-19	0	54.65	54.60	54.65	54.40	55.30	4,994,741	273,261,567	54.710	36.56	36.53	36.56	36.39	37.00	7,465,873	36.601	-0.91%
2019-03-18	0	55.15	55.10	55.15	54.60	55.50	5,289,613	291,253,280	55.061	36.90	36.86	36.90	36.53	37.13	7,906,632	36.837	0.09%
2019-03-15	0	55.10	55.05	55.10	54.45	55.10	11,804,367	649,058,598	54.985	36.86	36.83	36.86	36.43	36.86	17,644,540	36.785	0.64%
2019-03-14	0	54.75	54.65	54.75	54.40	54.80	2,397,784	130,958,325	54.616	36.63	36.56	36.63	36.39	36.66	3,584,080	36.539	0.18%
2019-03-13	0	54.65	54.65	54.70	54.30	54.90	8,481,520	462,592,117	54.541	36.56	36.56	36.59	36.33	36.73	12,677,725	36.489	-0.46%
2019-03-12	0	54.90	54.85	54.90	54.55	54.90	3,126,919	171,284,895	54.778	36.73	36.70	36.73	36.49	36.73	4,673,952	36.647	0.64%
2019-03-11	0	54.55	54.45	54.55	54.00	54.55	3,133,594	170,564,569	54.431	36.49	36.43	36.49	36.13	36.49	4,683,930	36.415	1.02%
2019-03-08	0	54.00	54.00	54.05	53.95	54.20	4,073,001	220,131,161	54.046	36.13	36.13	36.16	36.09	36.26	6,088,105	36.158	-0.37%
2019-03-07	0	54.20	54.20	54.25	54.05	54.45	3,285,504	178,385,837	54.295	36.26	36.26	36.29	36.16	36.43	4,910,997	36.324	0.28%
2019-03-06	0	54.05	54.05	54.10	53.95	54.25	2,315,197	125,159,737	54.060	36.16	36.16	36.19	36.09	36.29	3,460,633	36.167	-0.18%
2019-03-05	0	54.15	54.15	54.20	53.90	54.25	2,811,974	152,144,662	54.106	36.23	36.23	36.26	36.06	36.29	4,203,189	36.197	-0.09%
2019-03-04	0	54.20	54.15	54.20	54.00	54.50	3,104,483	168,117,701	54.153	36.26	36.23	36.26	36.13	36.46	4,640,416	36.229	-0.09%
2019-03-01	0	54.25	54.20	54.25	54.00	54.30	3,497,925	189,483,566	54.170	36.29	36.26	36.29	36.13	36.33	5,228,512	36.240	-0.46%
2019-02-28	0	54.50	54.35	54.50	54.10	54.60	19,180,121	1,033,746,860	53.897	36.46	36.36	36.46	36.19	36.53	28,669,425	36.057	0.09%
2019-02-27	0	54.45	54.45	54.50	54.15	54.60	3,456,096	188,043,394	54.409	36.43	36.43	36.46	36.23	36.53	5,165,988	36.400	0.37%
2019-02-26	0	54.25	54.15	54.25	53.45	54.30	4,213,044	227,453,253	53.988	36.29	36.23	36.29	35.76	36.33	6,297,434	36.118	1.12%
2019-02-25	0	53.65	53.60	53.65	53.40	54.10	4,149,938	222,556,624	53.629	35.89	35.86	35.89	35.73	36.19	6,203,107	35.878	-0.46%
2019-02-22	0	53.90	53.85	53.90	53.05	53.90	4,588,170	246,432,633	53.710	36.06	36.03	36.06	35.49	36.06	6,858,152	35.933	1.32%
2019-02-21	0	53.20	53.20	53.25	53.00	53.50	5,134,650	273,465,445	53.259	35.59	35.59	35.62	35.46	35.79	7,675,002	35.631	0.00%
2019-02-20	0	53.20	53.20	53.25	53.00	53.50	3,251,109	173,258,614	53.292	35.59	35.59	35.62	35.46	35.79	4,859,585	35.653	0.00%
2019-02-19	0	53.20	53.15	53.20	53.10	53.50	3,534,167	188,091,216	53.221	35.59	35.56	35.59	35.52	35.79	5,282,685	35.605	0.00%
2019-02-18	0	53.20	53.20	53.25	53.10	53.40	2,302,637	122,720,479	53.296	35.59	35.59	35.62	35.52	35.73	3,441,859	35.655	0.28%
2019-02-15	0	53.05	53.00	53.05	52.80	53.50	4,638,835	246,349,439	53.106	35.49	35.46	35.49	35.32	35.79	6,933,884	35.528	-0.56%
2019-02-14	0	53.35	53.30	53.35	53.00	53.55	3,698,279	197,258,262	53.338	35.69	35.66	35.69	35.46	35.83	5,527,991	35.684	0.00%
2019-02-13	0	53.35	53.30	53.35	53.25	53.55	3,583,094	191,376,702	53.411	35.69	35.66	35.69	35.62	35.83	5,355,818	35.732	0.00%
2019-02-12	0	53.35	53.30	53.35	52.90	53.40	5,572,105	296,911,490	53.285	35.69	35.66	35.69	35.39	35.73	8,328,886	35.648	0.76%
2019-02-11	0	52.95	52.90	52.95	52.60	53.30	5,935,627	314,466,815	52.980	35.42	35.39	35.42	35.19	35.66	8,872,259	35.444	0.95%
2019-02-08	0	52.45	52.40	52.45	51.85	52.50	15,300,727	796,877,047	52.081	35.09	35.06	35.09	34.69	35.12	22,870,713	34.843	0.19%
2019-02-04	0	52.35	52.30	52.35	52.30	52.55	3,168,581	166,062,172	52.409	35.02	34.99	35.02	34.99	35.16	4,736,226	35.062	-0.29%
2019-02-01	0	52.50	52.45	52.50	52.45	53.00	6,024,598	317,165,280	52.645	35.12	35.09	35.12	35.09	35.46	9,005,249	35.220	-0.47%
2019-01-31	0	52.75	52.70	52.75	52.70	53.20	6,846,343	361,394,925	52.787	35.29	35.26	35.29	35.26	35.59	10,233,549	35.315	-0.09%
2019-01-30	0	52.80	52.75	52.80	52.65	53.25	7,657,930	404,869,357	52.869	35.32	35.29	35.32	35.22	35.62	11,446,666	35.370	-0.28%
2019-01-29	0	52.95	52.90	52.95	52.85	53.50	6,950,187	369,098,727	53.106	35.42	35.39	35.42	35.36	35.79	10,388,770	35.529	-1.03%
2019-01-28	0	53.50	53.45	53.50	53.25	53.90	4,255,400	227,485,714	53.458	35.79	35.76	35.79	35.62	36.06	6,360,746	35.764	-0.28%
2019-01-25	0	53.65	53.60	53.65	53.45	53.80	6,522,322	350,006,517	53.663	35.89	35.86	35.89	35.76	35.99	9,749,220	35.901	0.00%
2019-01-24	0	53.65	53.60	53.65	53.65	54.00	4,866,768	261,500,668	53.732	35.89	35.86	35.89	35.89	36.13	7,274,586	35.947	-0.28%
2019-01-23	0	53.80	53.75	53.80	53.55	54.10	3,829,364	205,961,091	53.785	35.99	35.96	35.99	35.83	36.19	5,723,930	35.982	0.00%
2019-01-22	0	53.80	53.80	53.85	53.55	54.35	3,635,853	196,081,223	53.930	35.99	35.99	36.03	35.83	36.36	5,434,680	36.080	-0.83%
2019-01-21	0	54.25	54.20	54.25	53.85	54.35	1,634,067	88,443,158	54.125	36.29	36.26	36.29	36.03	36.36	2,442,516	36.210	-0.09%
2019-01-18	0	54.30	54.30	54.35	54.20	54.60	2,573,122	139,969,483	54.397	36.33	36.33	36.36	36.26	36.53	3,846,166	36.392	0.37%
2019-01-17	0	54.10	54.05	54.10	54.05	54.45	2,847,112	154,269,824	54.185	36.19	36.16	36.19	36.16	36.43	4,255,712	36.250	-0.64%
2019-01-16	0	54.45	54.35	54.45	54.05	54.60	2,701,677	146,813,884	54.342	36.43	36.36	36.43	36.16	36.53	4,038,323	36.355	0.37%
2019-01-15	0	54.25	54.20	54.25	54.05	54.65	4,014,003	217,865,826	54.276	36.29	36.26	36.29	36.16	36.56	5,999,918	36.311	0.28%
2019-01-14	0	54.10	54.05	54.10	53.85	54.45	3,673,384	198,857,790	54.135	36.19	36.16	36.19	36.03	36.43	5,490,779	36.217	-1.01%
2019-01-11	0	54.65	54.60	54.65	54.10	54.90	4,682,001	255,267,326	54.521	36.56	36.53	36.56	36.19	36.73	6,998,406	36.475	0.46%
2019-01-10	0	54.40	54.35	54.40	54.10	54.95	49,797,528	2,645,304,143	53.121	36.39	36.36	36.39	36.19	36.76	74,434,696	35.539	-2.07%
2019-01-09	0	55.55	55.50	55.55	54.75	55.55	3,703,358	205,119,949	55.388	37.16	37.13	37.16	36.63	37.16	5,535,583	37.055	1.00%
2019-01-08	0	55.00	55.00	55.05	54.25	55.20	1,895,686	104,045,004	54.885	36.80	36.80	36.83	36.29	36.93	2,833,571	36.719	0.27%
2019-01-07	0	54.85	54.80	54.85	54.40	55.00	1,683,216	92,120,596	54.729	36.70	36.66	36.70	36.39	36.80	2,515,982	36.614	0.00%
2019-01-04	0	54.85	54.80	54.85	53.50	54.85	2,427,424	132,314,258	54.508	36.70	36.66	36.70	35.79	36.70	3,628,384	36.466	2.05%
2019-01-03	0	53.75	53.75	53.80	53.35	54.00	2,377,745	127,528,040	53.634	35.96	35.96	35.99	35.69	36.13	3,554,127	35.882	0.47%
2019-01-02	0	53.50	53.45	53.50	53.35	54.80	2,168,313	116,557,262	53.755	35.79	35.76	35.79	35.69	36.66	3,241,079	35.962	-1.83%
2018-12-31	0	54.50	54.30	54.50	54.15	54.50	877,972	47,774,822	54.415	36.46	36.33	36.46	36.23	36.46	1,312,346	36.404	0.55%
2018-12-28	0	54.20	54.20	54.25	53.70	54.25	2,128,355	114,987,541	54.026	36.26	36.26	36.29	35.93	36.29	3,181,352	36.144	-0.64%
2018-12-27	0	54.55	54.50	54.55	54.20	54.95	2,045,722	112,001,918	54.749	36.49	36.46	36.49	36.26	36.76	3,057,836	36.628	-0.55%
2018-12-24	0	54.85	54.60	54.85	54.10	54.85	1,469,649	80,223,731	54.587	36.70	36.53	36.70	36.19	36.70	2,196,753	36.519	1.11%
2018-12-21	0	54.25	54.25	54.30	54.05	54.55	3,228,803	175,244,080	54.275	36.29	36.29	36.33	36.16	36.49	4,826,243	36.311	-0.18%
2018-12-20	0	54.35	54.30	54.35	53.80	54.75	2,100,045	113,898,416	54.236	36.36	36.33	36.36	35.99	36.63	3,139,036	36.285	0.00%
2018-12-19	0	54.35	54.30	54.35	53.80	54.60	3,503,165	189,895,264	54.207	36.36	36.33	36.36	35.99	36.53	5,236,345	36.265	-0.18%
2018-12-18	0	54.45	54.40	54.45	54.20	54.90	2,150,310	117,189,743	54.499	36.43	36.39	36.43	36.26	36.73	3,214,169	36.460	-0.82%
2018-12-17	0	54.90	54.80	54.90	54.30	54.90	3,029,921	165,588,864	54.651	36.73	36.66	36.73	36.33	36.73	4,528,965	36.562	1.10%
2018-12-14	0	54.30	54.10	54.30	53.60	54.30	2,926,888	158,621,066	54.194	36.33	36.19	36.33	35.86	36.33	4,374,956	36.257	0.18%
2018-12-13	0	54.20	54.05	54.20	53.95	54.30	2,707,832	146,459,511	54.087	36.26	36.16	36.26	36.09	36.33	4,047,523	36.185	0.46%
2018-12-12	0	53.95	53.90	53.95	53.40	54.05	2,893,426	155,892,934	53.878	36.09	36.06	36.09	35.73	36.16	4,324,939	36.045	1.89%
2018-12-11	0	52.95	52.95	53.00	52.65	53.55	1,981,554	105,344,990	53.163	35.42	35.42	35.46	35.22	35.83	2,961,922	35.566	-0.19%
2018-12-10	0	53.05	53.05	53.10	52.45	53.15	2,388,541	126,364,314	52.904	35.49	35.49	35.52	35.09	35.56	3,570,264	35.394	-0.28%
2018-12-07	0	53.20	53.20	53.25	53.10	53.95	2,983,932	159,678,434	53.513	35.59	35.59	35.62	35.52	36.09	4,460,223	35.801	0.95%
2018-12-06	0	52.70	52.65	52.70	52.15	52.70	3,254,328	170,648,607	52.437	35.26	35.22	35.26	34.89	35.26	4,864,396	35.081	0.29%
2018-12-05	0	52.55	52.50	52.55	52.40	52.70	2,612,856	137,405,402	52.588	35.16	35.12	35.16	35.06	35.26	3,905,558	35.182	-0.28%
2018-12-04	0	52.70	52.65	52.70	52.45	53.25	4,690,088	247,137,761	52.694	35.26	35.22	35.26	35.09	35.62	7,010,494	35.253	-0.38%
2018-12-03	0	52.90	52.80	52.90	52.60	53.95	5,230,712	277,782,374	53.106	35.39	35.32	35.39	35.19	36.09	7,818,590	35.528	-0.19%
2018-11-30	0	53.00	53.00	53.25	52.90	54.00	6,966,137	370,589,931	53.199	35.46	35.46	35.62	35.39	36.13	10,412,611	35.590	-0.84%
2018-11-29	0	53.45	53.45	53.55	53.45	54.70	3,133,523	168,586,686	53.801	35.76	35.76	35.83	35.76	36.59	4,683,823	35.993	-2.02%
2018-11-28	0	54.55	54.55	54.60	54.05	54.70	2,774,748	151,170,200	54.481	36.49	36.49	36.53	36.16	36.59	4,147,546	36.448	1.21%
2018-11-27	0	53.90	53.90	53.95	53.80	54.45	1,693,424	91,450,539	54.003	36.06	36.06	36.09	35.99	36.43	2,531,240	36.129	-0.92%
2018-11-26	0	54.40	54.35	54.40	53.65	54.45	2,952,293	160,050,363	54.212	36.39	36.36	36.39	35.89	36.43	4,412,931	36.268	1.49%
2018-11-23	0	53.60	53.55	53.60	53.40	53.75	825,704	44,236,250	53.574	35.86	35.83	35.86	35.73	35.96	1,234,218	35.842	-0.09%
2018-11-22	0	53.65	53.65	53.70	53.15	53.75	1,131,425	60,529,118	53.498	35.89	35.89	35.93	35.56	35.96	1,691,194	35.791	0.85%
2018-11-21	0	53.20	53.20	53.25	52.70	53.45	2,391,010	127,032,076	53.129	35.59	35.59	35.62	35.26	35.76	3,573,955	35.544	-0.56%
2018-11-20	0	53.50	53.45	53.50	53.40	53.80	1,496,386	80,176,699	53.580	35.79	35.76	35.79	35.73	35.99	2,236,718	35.846	-0.56%
2018-11-19	0	53.80	53.80	53.85	53.30	53.95	1,661,286	89,115,982	53.643	35.99	35.99	36.03	35.66	36.09	2,483,202	35.888	0.47%
2018-11-16	0	53.55	53.50	53.55	53.00	53.70	1,339,972	71,618,130	53.447	35.83	35.79	35.83	35.46	35.93	2,002,919	35.757	-0.28%
2018-11-15	0	53.70	53.65	53.70	52.50	53.75	2,836,576	151,262,646	53.326	35.93	35.89	35.93	35.12	35.96	4,239,963	35.675	1.23%
2018-11-14	0	53.05	53.00	53.05	52.60	53.30	1,862,603	98,759,113	53.022	35.49	35.46	35.49	35.19	35.66	2,784,120	35.472	0.09%
2018-11-13	0	53.00	52.95	53.00	52.00	53.00	1,911,302	100,654,433	52.663	35.46	35.42	35.46	34.79	35.46	2,856,913	35.232	0.66%
2018-11-12	0	52.65	52.65	52.75	52.00	52.95	1,553,743	81,760,717	52.622	35.22	35.22	35.29	34.79	35.42	2,322,452	35.204	0.67%
2018-11-09	0	52.30	52.30	52.35	52.00	52.80	1,583,686	82,735,551	52.242	34.99	34.99	35.02	34.79	35.32	2,367,210	34.951	-1.04%
2018-11-08	0	52.85	52.80	52.85	52.00	53.15	2,188,929	115,710,746	52.862	35.36	35.32	35.36	34.79	35.56	3,271,895	35.365	0.57%
2018-11-07	0	52.55	52.50	52.55	52.25	53.00	1,920,941	100,986,312	52.571	35.16	35.12	35.16	34.96	35.46	2,871,320	35.171	-0.19%
2018-11-06	0	52.65	52.60	52.65	52.15	52.85	1,278,082	67,185,521	52.567	35.22	35.19	35.22	34.89	35.36	1,910,409	35.168	0.86%
2018-11-05	0	52.20	52.20	52.25	52.05	52.70	1,404,577	73,456,698	52.298	34.92	34.92	34.96	34.82	35.26	2,099,487	34.988	-1.60%
2018-11-02	0	53.05	53.00	53.05	51.35	53.25	4,551,811	239,689,778	52.658	35.49	35.46	35.49	34.35	35.62	6,803,805	35.229	2.71%
2018-11-01	0	51.65	51.65	51.75	51.60	52.30	3,110,422	161,141,699	51.807	34.55	34.55	34.62	34.52	34.99	4,649,293	34.659	-1.34%
2018-10-31	0	52.35	52.30	52.35	51.60	52.35	3,445,479	179,247,654	52.024	35.02	34.99	35.02	34.52	35.02	5,150,119	34.805	1.26%
2018-10-30	0	51.70	51.65	51.70	51.50	52.05	3,277,672	169,413,843	51.687	34.59	34.55	34.59	34.45	34.82	4,899,290	34.579	-0.96%
2018-10-29	0	52.20	52.20	52.25	51.80	52.30	1,841,063	95,886,986	52.082	34.92	34.92	34.96	34.65	34.99	2,751,923	34.844	0.77%
2018-10-26	0	51.80	51.80	51.85	51.55	52.65	3,645,508	188,888,930	51.814	34.65	34.65	34.69	34.49	35.22	5,449,111	34.664	-1.43%
2018-10-25	0	52.55	52.50	52.55	51.75	52.55	3,323,220	173,432,766	52.188	35.16	35.12	35.16	34.62	35.16	4,967,372	34.914	-0.47%
2018-10-24	0	52.80	52.75	52.80	52.30	53.30	2,773,235	146,464,176	52.813	35.32	35.29	35.32	34.99	35.66	4,145,284	35.333	0.57%
2018-10-23	0	52.50	52.40	52.50	52.30	53.25	3,199,168	168,493,852	52.668	35.12	35.06	35.12	34.99	35.62	4,781,946	35.235	-1.78%
2018-10-22	0	53.45	53.35	53.45	52.65	53.45	3,761,687	199,512,974	53.038	35.76	35.69	35.76	35.22	35.76	5,622,770	35.483	0.85%
2018-10-19	0	53.00	53.00	53.05	52.55	53.45	3,630,155	192,702,903	53.084	35.46	35.46	35.49	35.16	35.76	5,426,163	35.514	0.00%
2018-10-18	0	53.00	53.00	53.05	52.55	53.00	3,889,690	205,324,012	52.787	35.46	35.46	35.49	35.16	35.46	5,814,102	35.315	0.19%
2018-10-16	0	52.90	52.85	52.90	52.55	53.00	1,864,180	98,393,918	52.781	35.39	35.36	35.39	35.16	35.46	2,786,477	35.311	0.67%
2018-10-15	0	52.55	52.55	52.60	52.55	53.25	2,136,356	112,740,798	52.772	35.16	35.16	35.19	35.16	35.62	3,193,311	35.305	-1.04%
2018-10-12	0	53.10	53.10	53.20	53.00	53.30	2,977,741	158,305,307	53.163	35.52	35.52	35.59	35.46	35.66	4,450,969	35.566	-0.38%
2018-10-11	0	53.30	53.30	53.35	53.05	53.60	6,011,178	320,320,953	53.288	35.66	35.66	35.69	35.49	35.86	8,985,189	35.650	-1.57%
2018-10-10	0	54.15	54.15	54.20	53.60	54.40	3,873,919	209,621,378	54.111	36.23	36.23	36.26	35.86	36.39	5,790,528	36.201	1.03%
2018-10-09	0	53.60	53.55	53.60	53.10	53.75	3,467,349	185,274,316	53.434	35.86	35.83	35.86	35.52	35.96	5,182,809	35.748	0.66%
2018-10-08	0	53.25	53.25	53.30	53.10	54.00	2,476,193	131,976,640	53.298	35.62	35.62	35.66	35.52	36.13	3,701,282	35.657	-0.47%
2018-10-05	0	53.50	53.45	53.50	53.25	53.75	3,420,955	182,928,936	53.473	35.79	35.76	35.79	35.62	35.96	5,113,462	35.774	-0.65%
2018-10-04	0	53.85	53.75	53.85	53.70	54.45	3,839,680	206,836,318	53.868	36.03	35.96	36.03	35.93	36.43	5,739,349	36.038	-1.01%
2018-10-03	0	54.40	54.35	54.40	53.80	54.75	2,938,132	159,406,220	54.254	36.39	36.36	36.39	35.99	36.63	4,391,763	36.297	0.74%
2018-10-02	0	54.00	54.00	54.05	54.00	55.00	5,203,583	281,831,352	54.161	36.13	36.13	36.16	36.13	36.80	7,778,039	36.234	-0.92%
2018-09-28	0	54.50	54.50	54.65	54.50	55.15	4,905,345	268,563,130	54.749	36.46	36.46	36.56	36.46	36.90	7,332,249	36.628	-0.82%
2018-09-27	0	54.95	54.90	54.95	54.90	55.25	2,062,927	113,550,613	55.043	36.76	36.73	36.76	36.73	36.96	3,083,554	36.825	-0.18%
2018-09-26	0	55.05	55.00	55.05	54.85	55.35	3,664,344	202,071,099	55.145	36.83	36.80	36.83	36.70	37.03	5,477,266	36.893	0.09%
2018-09-24	0	55.00	54.95	55.00	54.80	55.45	2,655,077	146,392,080	55.137	36.80	36.76	36.80	36.66	37.10	3,968,668	36.887	-0.45%
2018-09-21	0	55.25	55.20	55.25	54.70	55.25	8,220,360	452,701,629	55.071	36.96	36.93	36.96	36.59	36.96	12,287,357	36.843	-0.09%
2018-09-20	0	55.30	55.30	55.35	55.25	56.00	3,266,290	181,145,096	55.459	37.00	37.00	37.03	36.96	37.46	4,882,277	37.103	-1.16%
2018-09-19	0	55.95	55.95	56.05	55.85	56.50	1,795,452	100,598,199	56.029	37.43	37.43	37.50	37.36	37.80	2,683,746	37.484	-0.44%
2018-09-18	0	56.20	56.15	56.20	55.85	56.45	2,713,553	152,449,979	56.181	37.60	37.56	37.60	37.36	37.77	4,056,075	37.586	-0.18%
2018-09-17	0	56.30	56.25	56.30	55.90	56.65	1,804,877	101,453,145	56.211	37.67	37.63	37.67	37.40	37.90	2,697,834	37.605	-0.88%
2018-09-14	0	56.80	56.75	56.80	56.10	56.80	5,499,397	311,273,156	56.601	38.00	37.97	38.00	37.53	38.00	8,220,206	37.867	1.43%
2018-09-13	0	56.00	55.95	56.00	55.85	56.50	4,599,674	258,142,070	56.122	37.46	37.43	37.46	37.36	37.80	6,875,348	37.546	0.81%
2018-09-12	0	55.55	55.55	55.65	54.80	55.80	3,236,126	179,352,728	55.422	37.16	37.16	37.23	36.66	37.33	4,837,189	37.078	0.45%
2018-09-11	0	55.30	55.20	55.30	54.70	55.45	3,601,656	198,658,127	55.157	37.00	36.93	37.00	36.59	37.10	5,383,564	36.901	0.64%
2018-09-10	0	54.95	54.95	55.00	54.55	55.35	2,404,958	132,214,927	54.976	36.76	36.76	36.80	36.49	37.03	3,594,803	36.779	-0.54%
2018-09-07	0	55.25	55.25	55.40	54.70	55.50	4,432,448	244,768,294	55.222	36.96	36.96	37.06	36.59	37.13	6,625,387	36.944	0.45%
2018-09-06	0	55.00	54.95	55.00	54.80	55.40	4,340,380	238,772,970	55.012	36.80	36.76	36.80	36.66	37.06	6,487,769	36.804	0.18%
2018-09-05	0	54.90	54.85	54.90	54.70	55.40	3,467,807	190,509,258	54.937	36.73	36.70	36.73	36.59	37.06	5,183,493	36.753	-0.45%
2018-09-04	0	55.15	55.10	55.15	54.80	55.25	1,824,420	100,458,655	55.063	36.90	36.86	36.90	36.66	36.96	2,727,046	36.838	0.09%
2018-09-03	0	55.10	55.10	55.15	54.30	55.55	3,246,338	178,778,618	55.071	36.86	36.86	36.90	36.33	37.16	4,852,453	36.843	0.09%
2018-08-31	0	55.05	55.00	55.05	54.50	55.25	6,762,981	370,559,380	54.792	36.83	36.80	36.83	36.46	36.96	10,108,944	36.657	-0.18%
2018-08-30	0	55.15	55.10	55.15	55.10	55.65	1,871,849	103,431,494	55.256	36.90	36.86	36.90	36.86	37.23	2,797,940	36.967	-0.45%
2018-08-29	0	55.40	55.35	55.40	55.20	55.75	3,143,398	174,531,965	55.523	37.06	37.03	37.06	36.93	37.30	4,698,584	37.146	0.45%
2018-08-28	0	55.15	55.15	55.20	55.00	55.75	3,070,509	169,377,817	55.163	36.90	36.90	36.93	36.80	37.30	4,589,634	36.904	-0.54%
2018-08-27	0	55.45	55.40	55.45	55.20	55.90	2,649,390	146,964,246	55.471	37.10	37.06	37.10	36.93	37.40	3,960,167	37.111	0.45%
2018-08-24	0	55.20	55.20	55.30	55.10	55.90	3,396,782	188,272,407	55.427	36.93	36.93	37.00	36.86	37.40	5,077,329	37.081	-0.59%
2018-08-23	0	56.30	56.30	56.35	56.30	57.00	3,027,945	171,256,584	56.559	37.15	37.15	37.18	37.15	37.61	4,588,770	37.321	-0.18%
2018-08-22	0	56.40	56.40	56.45	56.05	57.55	3,738,264	211,239,288	56.507	37.22	37.22	37.25	36.99	37.97	5,665,240	37.287	-0.88%
2018-08-21	0	56.90	56.90	56.95	56.75	57.75	3,140,253	179,178,219	57.059	37.55	37.55	37.58	37.45	38.11	4,758,970	37.651	-1.47%
2018-08-20	0	57.75	57.70	57.75	56.95	57.90	5,507,570	317,583,485	57.663	38.11	38.07	38.11	37.58	38.21	8,346,577	38.050	1.58%
2018-08-17	0	56.85	56.80	56.85	56.25	57.15	4,748,052	269,780,937	56.819	37.51	37.48	37.51	37.12	37.71	7,195,547	37.493	0.26%
2018-08-16	0	56.70	56.70	56.75	56.10	56.90	6,010,624	340,229,643	56.605	37.41	37.41	37.45	37.02	37.55	9,108,942	37.351	0.44%
2018-08-15	0	56.45	56.45	56.50	56.05	56.50	4,375,205	246,483,770	56.337	37.25	37.25	37.28	36.99	37.28	6,630,507	37.174	0.44%
2018-08-14	0	56.20	56.20	56.25	55.20	56.20	4,770,405	266,918,705	55.953	37.08	37.08	37.12	36.42	37.08	7,229,422	36.921	1.81%
2018-08-13	0	55.20	55.20	55.25	55.10	55.90	2,275,012	125,743,504	55.272	36.42	36.42	36.46	36.36	36.89	3,447,720	36.471	-1.34%
2018-08-10	0	55.95	55.90	55.95	55.80	56.50	2,737,748	153,529,078	56.079	36.92	36.89	36.92	36.82	37.28	4,148,985	37.004	0.00%
2018-08-09	0	55.95	55.95	56.00	55.80	56.50	2,324,271	130,320,702	56.069	36.92	36.92	36.95	36.82	37.28	3,522,371	36.998	-0.53%
2018-08-08	0	56.25	56.25	56.30	55.85	56.60	2,266,133	127,059,209	56.069	37.12	37.12	37.15	36.85	37.35	3,434,265	36.998	0.00%
2018-08-07	0	56.25	56.25	56.30	55.90	56.60	3,533,705	199,299,079	56.399	37.12	37.12	37.15	36.89	37.35	5,355,236	37.216	0.54%
2018-08-06	0	55.95	55.90	55.95	55.20	55.95	3,755,061	209,127,308	55.692	36.92	36.89	36.92	36.42	36.92	5,690,696	36.749	1.36%
2018-08-03	0	55.20	55.20	55.25	54.90	55.35	2,653,048	146,378,042	55.174	36.42	36.42	36.46	36.23	36.52	4,020,624	36.407	0.55%
2018-08-02	0	54.90	54.90	54.95	54.70	55.25	3,531,907	193,944,514	54.912	36.23	36.23	36.26	36.09	36.46	5,352,512	36.234	-0.36%
2018-08-01	0	55.10	55.05	55.10	55.05	55.85	3,525,374	195,531,270	55.464	36.36	36.33	36.36	36.33	36.85	5,342,611	36.598	-0.81%
2018-07-31	0	55.55	55.50	55.55	55.20	56.20	6,827,567	379,088,481	55.523	36.66	36.62	36.66	36.42	37.08	10,346,997	36.638	-0.71%
2018-07-30	0	55.95	55.90	55.95	55.90	56.45	3,288,923	184,492,188	56.095	36.92	36.89	36.92	36.89	37.25	4,984,276	37.015	-0.44%
2018-07-27	0	56.20	56.20	56.25	56.10	57.00	4,731,240	266,828,869	56.397	37.08	37.08	37.12	37.02	37.61	7,170,069	37.214	-1.58%
2018-07-26	0	57.10	57.10	57.15	57.10	57.45	2,199,134	125,832,939	57.219	37.68	37.68	37.71	37.68	37.91	3,332,729	37.757	-0.17%
2018-07-25	0	57.20	57.15	57.20	57.10	57.60	2,411,415	137,982,641	57.221	37.74	37.71	37.74	37.68	38.01	3,654,436	37.758	-0.35%
2018-07-24	0	57.40	57.35	57.40	57.05	57.45	1,745,239	100,030,763	57.316	37.88	37.84	37.88	37.64	37.91	2,644,864	37.821	0.17%
2018-07-23	0	57.30	57.30	57.35	57.20	57.90	2,102,640	120,698,121	57.403	37.81	37.81	37.84	37.74	38.21	3,186,495	37.878	-0.26%
2018-07-20	0	57.45	57.45	57.50	57.20	57.80	3,439,662	197,862,154	57.524	37.91	37.91	37.94	37.74	38.14	5,212,717	37.958	0.26%
2018-07-19	0	57.30	57.25	57.30	57.30	57.75	2,405,303	138,250,269	57.477	37.81	37.78	37.81	37.81	38.11	3,645,173	37.927	-0.35%
2018-07-18	0	57.50	57.50	57.55	57.50	57.90	1,923,574	110,940,774	57.674	37.94	37.94	37.97	37.94	38.21	2,915,125	38.057	-0.09%
2018-07-17	0	57.55	57.55	57.60	57.55	57.90	1,551,181	89,482,223	57.687	37.97	37.97	38.01	37.97	38.21	2,350,774	38.065	-0.43%
2018-07-16	0	57.80	57.75	57.80	57.50	57.90	1,394,071	80,409,517	57.680	38.14	38.11	38.14	37.94	38.21	2,112,678	38.060	0.17%
2018-07-13	0	57.70	57.60	57.70	57.45	57.90	1,851,073	106,744,411	57.666	38.07	38.01	38.07	37.91	38.21	2,805,252	38.052	0.44%
2018-07-12	0	57.45	57.40	57.45	57.20	57.80	1,833,193	105,404,621	57.498	37.91	37.88	37.91	37.74	38.14	2,778,155	37.941	0.09%
2018-07-11	0	57.40	57.35	57.40	56.50	57.60	2,691,957	154,215,504	57.288	37.88	37.84	37.88	37.28	38.01	4,079,590	37.802	-0.69%
2018-07-10	0	57.80	57.75	57.80	57.80	58.00	2,922,244	169,201,723	57.901	38.14	38.11	38.14	38.14	38.27	4,428,583	38.207	0.26%
2018-07-09	0	57.65	57.60	57.65	56.65	57.75	4,186,564	240,465,449	57.437	38.04	38.01	38.04	37.38	38.11	6,344,627	37.901	1.77%
2018-07-06	0	56.65	56.60	56.65	56.05	56.75	3,584,975	202,677,719	56.535	37.38	37.35	37.38	36.99	37.45	5,432,935	37.305	0.18%
2018-07-05	0	56.55	56.50	56.55	56.00	56.60	3,540,530	199,495,290	56.346	37.32	37.28	37.32	36.95	37.35	5,365,579	37.181	0.62%
2018-07-04	0	56.20	56.15	56.20	55.35	56.70	5,779,795	324,812,800	56.198	37.08	37.05	37.08	36.52	37.41	8,759,126	37.083	1.54%
2018-07-03	0	55.35	55.30	55.35	54.35	55.40	3,455,953	189,834,907	54.930	36.52	36.49	36.52	35.86	36.56	5,237,405	36.246	0.91%
2018-06-29	0	54.85	54.85	54.90	54.75	55.10	2,929,527	160,987,979	54.954	36.19	36.19	36.23	36.13	36.36	4,439,621	36.262	-0.09%
2018-06-28	0	54.90	54.85	54.90	54.05	54.95	3,075,730	168,383,682	54.746	36.23	36.19	36.23	35.67	36.26	4,661,187	36.125	1.20%
2018-06-27	0	54.25	54.25	54.35	54.25	55.50	4,996,902	273,298,120	54.694	35.80	35.80	35.86	35.80	36.62	7,572,673	36.090	-2.08%
2018-06-26	0	55.40	55.35	55.40	54.70	55.50	3,850,409	212,216,033	55.115	36.56	36.52	36.56	36.09	36.62	5,835,193	36.368	1.28%
2018-06-25	0	54.70	54.65	54.70	54.10	55.00	3,288,915	179,939,255	54.711	36.09	36.06	36.09	35.70	36.29	4,984,264	36.101	0.18%
2018-06-22	0	54.60	54.50	54.60	54.00	54.60	3,291,037	178,813,553	54.333	36.03	35.96	36.03	35.63	36.03	4,987,479	35.852	0.55%
2018-06-21	0	54.30	54.25	54.30	54.25	55.50	2,815,485	153,800,391	54.627	35.83	35.80	35.83	35.80	36.62	4,266,793	36.046	-1.18%
2018-06-20	0	54.95	54.90	54.95	54.25	55.10	2,823,294	154,535,932	54.736	36.26	36.23	36.26	35.80	36.36	4,278,627	36.118	0.46%
2018-06-19	0	54.70	54.65	54.70	54.50	55.60	6,287,332	345,133,351	54.893	36.09	36.06	36.09	35.96	36.69	9,528,285	36.222	-1.26%
2018-06-15	0	55.40	55.30	55.40	55.05	55.55	5,992,013	331,792,780	55.373	36.56	36.49	36.56	36.33	36.66	9,080,737	36.538	0.18%
2018-06-14	0	55.30	55.25	55.30	55.10	56.00	3,656,568	202,825,910	55.469	36.49	36.46	36.49	36.36	36.95	5,541,432	36.602	-1.16%
2018-06-13	0	55.95	55.95	56.00	55.70	56.25	2,935,606	164,493,633	56.034	36.92	36.92	36.95	36.75	37.12	4,448,833	36.975	0.27%
2018-06-12	0	55.80	55.80	55.85	55.40	55.95	2,547,844	141,940,361	55.710	36.82	36.82	36.85	36.56	36.92	3,861,190	36.761	0.54%
2018-06-11	0	55.50	55.50	55.55	55.50	55.70	2,968,337	164,989,282	55.583	36.62	36.62	36.66	36.62	36.75	4,498,436	36.677	0.09%
2018-06-08	0	55.45	55.45	55.50	55.45	56.15	3,288,261	183,163,218	55.702	36.59	36.59	36.62	36.59	37.05	4,983,272	36.756	-0.89%
2018-06-07	0	55.95	55.90	55.95	55.40	55.95	5,937,906	330,794,577	55.709	36.92	36.89	36.92	36.56	36.92	8,998,739	36.760	1.27%
2018-06-06	0	55.25	55.20	55.25	54.70	55.30	3,630,567	200,098,219	55.115	36.46	36.42	36.46	36.09	36.49	5,502,028	36.368	1.01%
2018-06-05	0	54.70	54.70	54.80	54.70	55.00	3,337,188	182,948,711	54.821	36.09	36.09	36.16	36.09	36.29	5,057,420	36.174	-0.27%
2018-06-04	0	54.85	54.85	54.95	54.75	55.35	3,289,417	180,923,442	55.002	36.19	36.19	36.26	36.13	36.52	4,985,024	36.293	0.18%
2018-06-01	0	54.75	54.75	54.80	54.65	55.10	4,589,503	251,580,835	54.817	36.13	36.13	36.16	36.06	36.36	6,955,270	36.171	0.37%
2018-05-31	0	54.55	54.55	54.60	54.10	54.80	6,611,954	360,574,512	54.534	36.00	36.00	36.03	35.70	36.16	10,020,241	35.985	0.83%
2018-05-30	0	54.10	54.10	54.15	54.00	54.60	5,041,159	272,711,509	54.097	35.70	35.70	35.73	35.63	36.03	7,639,743	35.696	-0.92%
2018-05-29	0	54.60	54.60	54.65	54.60	55.00	2,577,742	141,093,955	54.735	36.03	36.03	36.06	36.03	36.29	3,906,500	36.118	-0.73%
2018-05-28	0	55.00	54.95	55.00	54.85	55.00	1,943,453	106,816,430	54.962	36.29	36.26	36.29	36.19	36.29	2,945,252	36.267	0.18%
2018-05-25	0	54.90	54.85	54.90	54.80	55.05	3,894,357	213,801,832	54.900	36.23	36.19	36.23	36.16	36.33	5,901,795	36.227	0.18%
2018-05-24	0	54.80	54.80	54.85	54.70	55.00	4,362,610	239,263,314	54.844	36.16	36.16	36.19	36.09	36.29	6,611,420	36.189	0.18%
2018-05-23	0	54.70	54.70	54.75	54.70	55.40	5,282,866	290,110,680	54.915	36.09	36.09	36.13	36.09	36.56	8,006,044	36.236	-0.91%
2018-05-21	0	55.20	55.20	55.25	54.90	55.40	4,271,568	235,791,516	55.200	36.42	36.42	36.46	36.23	36.56	6,473,448	36.424	0.91%
2018-05-18	0	54.70	54.65	54.70	54.55	55.00	6,713,634	367,780,476	54.781	36.09	36.06	36.09	36.00	36.29	10,174,335	36.148	0.37%
2018-05-17	0	54.50	54.45	54.50	54.35	55.75	9,883,081	541,620,495	54.803	35.96	35.93	35.96	35.86	36.79	14,977,548	36.162	-1.54%
2018-05-16	0	55.35	55.35	55.40	55.30	56.00	7,326,423	406,851,950	55.532	36.52	36.52	36.56	36.49	36.95	11,103,000	36.643	-0.98%
2018-05-15	0	55.90	55.90	55.95	55.90	56.75	6,671,456	375,236,890	56.245	36.89	36.89	36.92	36.89	37.45	10,110,415	37.114	-1.41%
2018-05-14	0	56.70	56.70	56.75	56.05	57.15	7,660,751	434,483,261	56.715	37.41	37.41	37.45	36.99	37.71	11,609,665	37.424	-1.08%
2018-05-11	0	59.35	59.30	59.35	58.80	59.35	8,577,456	507,227,727	59.135	37.82	37.79	37.82	37.47	37.82	13,459,267	37.686	0.85%
2018-05-10	0	58.85	58.85	58.90	58.65	59.40	7,135,680	420,305,999	58.902	37.50	37.50	37.54	37.38	37.86	11,196,912	37.538	-0.59%
2018-05-09	0	59.20	59.15	59.20	58.40	59.20	4,426,736	260,386,742	58.821	37.73	37.70	37.73	37.22	37.73	6,946,188	37.486	1.28%
2018-05-08	0	58.45	58.45	58.50	58.25	58.55	4,186,871	244,689,031	58.442	37.25	37.25	37.28	37.12	37.31	6,569,805	37.244	0.43%
2018-05-07	0	58.20	58.15	58.20	57.90	58.30	2,771,455	161,023,008	58.101	37.09	37.06	37.09	36.90	37.15	4,348,813	37.027	0.17%
2018-05-04	0	58.10	58.05	58.10	57.80	58.40	3,306,910	191,957,743	58.047	37.03	36.99	37.03	36.84	37.22	5,189,019	36.993	0.09%
2018-05-03	0	58.05	58.00	58.05	57.80	58.20	3,685,595	213,759,551	57.999	36.99	36.96	36.99	36.84	37.09	5,783,231	36.962	-0.26%
2018-05-02	0	58.20	58.15	58.20	58.00	58.50	5,306,734	308,726,649	58.176	37.09	37.06	37.09	36.96	37.28	8,327,032	37.075	-0.43%
2018-04-30	0	58.45	58.40	58.45	58.25	58.60	6,047,973	352,918,139	58.353	37.25	37.22	37.25	37.12	37.35	9,490,143	37.188	0.43%
2018-04-27	0	58.20	58.20	58.25	58.00	58.45	3,051,689	177,504,725	58.166	37.09	37.09	37.12	36.96	37.25	4,788,541	37.069	0.09%
2018-04-26	0	58.15	58.10	58.15	57.85	58.50	4,066,750	236,141,097	58.066	37.06	37.03	37.06	36.87	37.28	6,381,318	37.005	0.43%
2018-04-25	0	57.90	57.85	57.90	57.75	58.65	6,490,427	376,726,635	58.043	36.90	36.87	36.90	36.80	37.38	10,184,417	36.990	-1.28%
2018-04-24	0	58.65	58.60	58.65	58.45	58.85	4,047,588	237,044,089	58.564	37.38	37.35	37.38	37.25	37.50	6,351,250	37.322	-0.34%
2018-04-23	0	58.85	58.80	58.85	58.40	58.95	3,912,815	229,546,277	58.665	37.50	37.47	37.50	37.22	37.57	6,139,772	37.387	-0.17%
2018-04-20	0	58.95	58.90	58.95	58.85	59.30	3,057,089	180,299,646	58.978	37.57	37.54	37.57	37.50	37.79	4,797,014	37.586	-0.51%
2018-04-19	0	59.25	59.20	59.25	58.90	59.30	4,116,290	243,314,852	59.110	37.76	37.73	37.76	37.54	37.79	6,459,053	37.670	0.51%
2018-04-18	0	58.95	58.95	59.00	58.85	59.40	4,048,046	238,813,268	58.995	37.57	37.57	37.60	37.50	37.86	6,351,968	37.597	-0.25%
2018-04-17	0	59.10	59.05	59.10	58.90	59.40	3,869,693	228,615,780	59.079	37.66	37.63	37.66	37.54	37.86	6,072,107	37.650	-0.08%
2018-04-16	0	59.15	59.10	59.15	58.90	59.50	4,550,074	269,218,403	59.168	37.70	37.66	37.70	37.54	37.92	7,139,723	37.707	0.17%
2018-04-13	0	59.05	59.00	59.05	58.80	59.50	4,970,792	293,502,310	59.045	37.63	37.60	37.63	37.47	37.92	7,799,890	37.629	-0.17%
2018-04-12	0	59.15	59.10	59.15	58.80	59.50	5,682,160	336,051,162	59.141	37.70	37.66	37.70	37.47	37.92	8,916,129	37.690	-0.08%
2018-04-11	0	59.20	59.15	59.20	59.00	60.50	11,438,491	680,341,705	59.478	37.73	37.70	37.73	37.60	38.56	17,948,643	37.905	-2.07%
2018-04-10	0	60.45	60.40	60.45	60.20	61.00	6,745,039	407,806,132	60.460	38.52	38.49	38.52	38.36	38.87	10,583,940	38.531	-0.66%
2018-04-09	0	60.85	60.80	60.85	60.60	61.45	4,731,362	288,089,693	60.889	38.78	38.75	38.78	38.62	39.16	7,424,190	38.804	0.16%
2018-04-06	0	60.75	60.70	60.75	60.05	61.00	4,926,816	297,898,623	60.465	38.72	38.68	38.72	38.27	38.87	7,730,885	38.534	-0.41%
2018-04-04	0	61.00	60.95	61.00	60.90	62.55	6,890,637	424,493,036	61.604	38.87	38.84	38.87	38.81	39.86	10,812,404	39.260	-1.61%
2018-04-03	0	62.00	62.00	62.05	61.50	63.25	10,111,289	627,860,846	62.095	39.51	39.51	39.54	39.19	40.31	15,866,072	39.573	-3.05%
2018-03-29	0	69.95	69.90	69.95	69.85	70.40	20,929,138	1,467,426,758	70.114	40.75	40.73	40.75	40.70	41.02	35,922,074	40.850	0.07%
2018-03-28	0	69.90	69.90	69.95	69.90	70.50	17,158,372	1,202,388,164	70.076	40.73	40.73	40.75	40.73	41.08	29,450,057	40.828	-0.64%
2018-03-27	0	70.35	70.35	70.45	70.30	70.85	11,378,969	801,981,574	70.479	40.99	40.99	41.05	40.96	41.28	19,530,483	41.063	0.07%
2018-03-26	0	70.30	70.30	70.40	70.30	71.35	12,005,166	848,601,416	70.686	40.96	40.96	41.02	40.96	41.57	20,605,266	41.184	0.00%
2018-03-23	0	70.30	70.25	70.30	69.50	70.35	10,091,452	705,609,629	69.922	40.96	40.93	40.96	40.49	40.99	17,320,632	40.738	0.36%
2018-03-22	0	70.05	70.00	70.05	69.95	70.50	7,944,012	556,933,915	70.107	40.81	40.78	40.81	40.75	41.08	13,634,837	40.846	0.57%
2018-03-21	0	69.65	69.60	69.65	69.65	70.45	10,015,268	700,410,696	69.934	40.58	40.55	40.58	40.58	41.05	17,189,872	40.746	0.07%
2018-03-20	0	69.60	69.60	69.65	69.30	69.95	12,025,293	836,784,724	69.585	40.55	40.55	40.58	40.38	40.75	20,639,812	40.542	-0.22%
2018-03-19	0	69.75	69.75	69.80	69.25	71.30	25,207,931	1,768,128,816	70.142	40.64	40.64	40.67	40.35	41.54	43,266,052	40.866	-2.04%
2018-03-16	0	71.20	71.20	71.25	68.75	73.95	29,579,374	2,122,799,851	71.766	41.48	41.48	41.51	40.06	43.09	50,769,051	41.813	3.26%
2018-03-15	0	68.95	68.90	68.95	68.55	69.00	2,885,789	198,816,546	68.895	40.17	40.14	40.17	39.94	40.20	4,953,072	40.140	-0.29%
2018-03-14	0	69.15	69.15	69.20	68.00	69.25	4,254,081	292,397,759	68.733	40.29	40.29	40.32	39.62	40.35	7,301,563	40.046	0.80%
2018-03-13	0	68.60	68.55	68.60	68.55	69.00	3,074,194	211,399,613	68.766	39.97	39.94	39.97	39.94	40.20	5,276,444	40.065	-0.29%
2018-03-12	0	68.80	68.75	68.80	68.45	68.85	2,774,499	190,685,111	68.728	40.08	40.06	40.08	39.88	40.11	4,762,058	40.043	0.88%
2018-03-09	0	68.20	68.20	68.25	67.95	68.30	2,646,890	180,194,813	68.078	39.74	39.74	39.76	39.59	39.79	4,543,034	39.664	0.00%
2018-03-08	0	68.20	68.10	68.20	67.20	68.25	3,004,249	204,080,646	67.931	39.74	39.68	39.74	39.15	39.76	5,156,393	39.578	1.79%
2018-03-07	0	67.00	67.00	67.10	66.85	67.85	2,744,652	184,184,274	67.107	39.04	39.04	39.09	38.95	39.53	4,710,829	39.098	-1.11%
2018-03-06	0	67.75	67.70	67.75	66.90	67.75	3,448,765	232,403,960	67.388	39.47	39.44	39.47	38.98	39.47	5,919,345	39.262	1.57%
2018-03-05	0	66.70	66.70	66.75	66.60	68.25	4,234,638	285,465,283	67.412	38.86	38.86	38.89	38.80	39.76	7,268,191	39.276	-2.41%
2018-03-02	0	68.35	68.30	68.35	66.55	68.35	5,262,593	356,543,878	67.751	39.82	39.79	39.82	38.77	39.82	9,032,539	39.473	1.79%
2018-03-01	0	67.15	67.10	67.15	66.05	67.15	3,293,707	219,535,238	66.653	39.12	39.09	39.12	38.48	39.12	5,653,209	38.834	0.90%
2018-02-28	0	66.55	66.55	66.60	66.30	66.75	3,792,654	252,274,592	66.517	38.77	38.77	38.80	38.63	38.89	6,509,585	38.754	-0.45%
2018-02-27	0	66.85	66.80	66.85	66.85	67.65	3,663,880	245,855,558	67.103	38.95	38.92	38.95	38.95	39.41	6,288,561	39.096	-0.52%
2018-02-26	0	67.20	67.20	67.25	65.70	67.35	16,401,540	1,081,607,776	65.946	39.15	39.15	39.18	38.28	39.24	28,151,056	38.422	2.28%
2018-02-23	0	65.70	65.70	65.75	65.50	65.95	3,879,841	255,184,876	65.772	38.28	38.28	38.31	38.16	38.42	6,659,230	38.320	0.46%
2018-02-22	0	65.40	65.35	65.40	65.20	65.90	7,249,494	474,660,384	65.475	38.10	38.07	38.10	37.99	38.40	12,442,790	38.147	-0.23%
2018-02-21	0	65.55	65.50	65.55	65.45	65.95	3,155,541	206,961,402	65.587	38.19	38.16	38.19	38.13	38.42	5,416,065	38.213	-0.15%
2018-02-20	0	65.65	65.60	65.65	65.10	66.25	4,513,412	296,643,277	65.725	38.25	38.22	38.25	37.93	38.60	7,746,670	38.293	-0.68%
2018-02-15	0	66.10	66.05	66.10	65.05	66.25	2,832,361	186,275,050	65.767	38.51	38.48	38.51	37.90	38.60	4,861,370	38.317	0.38%
2018-02-14	0	65.85	65.80	65.85	64.20	65.90	9,080,768	588,661,151	64.825	38.37	38.34	38.37	37.40	38.40	15,585,927	37.769	2.57%
2018-02-13	0	64.20	64.20	64.25	64.00	64.90	5,535,951	355,726,290	64.257	37.40	37.40	37.43	37.29	37.81	9,501,722	37.438	-0.85%
2018-02-12	0	64.75	64.70	64.75	64.65	65.30	2,804,277	182,066,681	64.925	37.73	37.70	37.73	37.67	38.05	4,813,168	37.827	-0.77%
2018-02-09	0	65.25	65.20	65.25	64.85	65.75	4,824,878	314,436,682	65.170	38.02	37.99	38.02	37.78	38.31	8,281,260	37.970	-1.06%
2018-02-08	0	65.95	65.90	65.95	65.60	66.30	3,888,481	256,093,994	65.860	38.42	38.40	38.42	38.22	38.63	6,674,059	38.372	0.23%
2018-02-07	0	65.80	65.80	65.85	65.80	66.45	4,646,903	306,883,726	66.040	38.34	38.34	38.37	38.34	38.72	7,975,789	38.477	-0.75%
2018-02-06	0	66.30	66.25	66.30	65.80	66.80	5,376,561	356,169,949	66.245	38.63	38.60	38.63	38.34	38.92	9,228,150	38.596	-2.36%
2018-02-05	0	67.90	67.85	67.90	67.55	68.50	3,826,913	259,605,436	67.837	39.56	39.53	39.56	39.36	39.91	6,568,386	39.523	-1.81%
2018-02-02	0	69.15	69.10	69.15	68.40	69.20	3,106,092	214,392,063	69.023	40.29	40.26	40.29	39.85	40.32	5,331,193	40.215	0.80%
2018-02-01	0	68.60	68.60	68.65	68.10	69.00	3,084,659	211,521,497	68.572	39.97	39.97	40.00	39.68	40.20	5,294,406	39.952	-1.37%
2018-01-31	0	69.55	69.45	69.55	68.55	69.55	7,506,187	519,855,025	69.257	40.52	40.46	40.52	39.94	40.52	12,883,369	40.351	1.53%
2018-01-30	0	68.50	68.50	68.55	67.55	68.70	4,191,147	286,601,562	68.383	39.91	39.91	39.94	39.36	40.03	7,193,545	39.841	1.48%
2018-01-29	0	67.50	67.50	67.55	67.35	67.80	2,550,339	172,387,405	67.594	39.33	39.33	39.36	39.24	39.50	4,377,317	39.382	0.07%
2018-01-26	0	67.45	67.40	67.45	67.00	67.45	3,442,345	231,935,638	67.377	39.30	39.27	39.30	39.04	39.30	5,908,326	39.256	0.75%
2018-01-25	0	66.95	66.90	66.95	66.50	67.10	5,750,194	385,056,416	66.964	39.01	38.98	39.01	38.74	39.09	9,869,441	39.015	0.68%
2018-01-24	0	66.50	66.45	66.50	66.30	66.70	1,805,164	120,010,450	66.482	38.74	38.72	38.74	38.63	38.86	3,098,323	38.734	0.00%
2018-01-23	0	66.50	66.50	66.55	66.30	66.80	1,777,564	118,242,723	66.520	38.74	38.74	38.77	38.63	38.92	3,050,952	38.756	-0.08%
2018-01-22	0	66.55	66.50	66.55	66.40	66.95	1,837,355	122,441,804	66.640	38.77	38.74	38.77	38.69	39.01	3,153,575	38.826	-0.45%
2018-01-19	0	66.85	66.75	66.85	66.10	66.85	2,287,257	152,183,406	66.535	38.95	38.89	38.95	38.51	38.95	3,925,772	38.765	0.38%
2018-01-18	0	66.60	66.60	66.65	65.75	66.80	3,025,526	200,626,826	66.311	38.80	38.80	38.83	38.31	38.92	5,192,912	38.635	0.91%
2018-01-17	0	66.00	65.95	66.00	65.90	66.30	3,546,600	234,281,222	66.058	38.45	38.42	38.45	38.40	38.63	6,087,266	38.487	-0.45%
2018-01-16	0	66.30	66.25	66.30	66.00	66.40	2,012,374	133,363,827	66.272	38.63	38.60	38.63	38.45	38.69	3,453,972	38.612	0.00%
2018-01-15	0	66.30	66.25	66.30	66.00	66.50	2,469,997	163,444,746	66.172	38.63	38.60	38.63	38.45	38.74	4,239,420	38.554	0.30%
2018-01-12	0	66.10	66.10	66.15	65.95	66.50	4,531,152	299,619,071	66.124	38.51	38.51	38.54	38.42	38.74	7,777,118	38.526	-0.08%
2018-01-11	0	66.15	66.10	66.15	65.90	66.80	3,149,307	208,520,296	66.211	38.54	38.51	38.54	38.40	38.92	5,405,365	38.577	-0.60%
2018-01-10	0	66.55	66.50	66.55	66.20	67.00	2,764,895	183,928,747	66.523	38.77	38.74	38.77	38.57	39.04	4,745,574	38.758	-0.67%
2018-01-09	0	67.00	66.95	67.00	66.15	67.25	3,161,089	211,601,412	66.939	39.04	39.01	39.04	38.54	39.18	5,425,588	39.001	0.37%
2018-01-08	0	66.75	66.70	66.75	66.35	66.80	4,574,877	304,574,950	66.576	38.89	38.86	38.89	38.66	38.92	7,852,166	38.789	0.30%
2018-01-05	0	66.55	66.50	66.55	66.10	66.55	1,368,615	90,870,022	66.396	38.77	38.74	38.77	38.51	38.77	2,349,045	38.684	0.00%
2018-01-04	0	66.55	66.50	66.55	66.35	66.85	1,623,944	108,041,900	66.531	38.77	38.74	38.77	38.66	38.95	2,787,283	38.762	-0.08%
2018-01-03	0	66.60	66.55	66.60	66.00	66.65	2,132,720	141,468,449	66.332	38.80	38.77	38.80	38.45	38.83	3,660,529	38.647	0.76%
2018-01-02	0	66.10	66.05	66.10	65.85	66.30	1,443,995	95,369,878	66.046	38.51	38.48	38.51	38.37	38.63	2,478,425	38.480	0.23%
2017-12-29	0	65.95	65.95	66.10	65.85	66.10	2,195,249	144,828,114	65.973	38.42	38.42	38.51	38.37	38.51	3,767,852	38.438	-0.08%
2017-12-28	0	66.00	65.95	66.00	65.90	66.15	2,607,547	172,088,653	65.996	38.45	38.42	38.45	38.40	38.54	4,475,507	38.451	0.23%
2017-12-27	0	65.85	65.85	65.90	65.40	66.00	1,956,499	128,485,908	65.671	38.37	38.37	38.40	38.10	38.45	3,358,070	38.262	0.30%
2017-12-22	0	65.65	65.60	65.65	65.25	65.65	1,802,472	118,020,454	65.477	38.25	38.22	38.25	38.02	38.25	3,093,703	38.149	0.54%
2017-12-21	0	65.30	65.25	65.30	65.00	65.60	3,177,099	207,511,396	65.315	38.05	38.02	38.05	37.87	38.22	5,453,067	38.054	0.00%
2017-12-20	0	65.30	65.30	65.35	65.00	65.50	2,417,813	157,824,403	65.276	38.05	38.05	38.07	37.87	38.16	4,149,854	38.031	0.08%
2017-12-19	0	65.25	65.20	65.25	65.05	65.50	2,513,295	163,806,694	65.176	38.02	37.99	38.02	37.90	38.16	4,313,736	37.973	0.00%
2017-12-18	0	65.25	65.25	65.30	65.15	65.55	1,544,161	100,820,187	65.291	38.02	38.02	38.05	37.96	38.19	2,650,346	38.040	-0.08%
2017-12-15	0	65.30	65.25	65.30	65.20	65.80	3,713,551	242,791,699	65.380	38.05	38.02	38.05	37.99	38.34	6,373,815	38.092	-0.38%
2017-12-14	0	65.55	65.55	65.60	65.55	66.50	2,228,296	146,565,663	65.775	38.19	38.19	38.22	38.19	38.74	3,824,573	38.322	-0.83%
2017-12-13	0	66.10	66.05	66.10	65.00	66.50	2,713,832	178,552,255	65.793	38.51	38.48	38.51	37.87	38.74	4,657,931	38.333	0.15%
2017-12-12	0	66.00	66.00	66.05	65.70	66.05	2,543,201	167,500,292	65.862	38.45	38.45	38.48	38.28	38.48	4,365,065	38.373	0.08%
2017-12-11	0	65.95	65.90	65.95	65.80	66.20	2,815,159	185,817,875	66.006	38.42	38.40	38.42	38.34	38.57	4,831,845	38.457	-0.38%
2017-12-08	0	66.20	66.20	66.25	66.05	67.00	3,300,054	218,587,677	66.238	38.57	38.57	38.60	38.48	39.04	5,664,103	38.592	-1.19%
2017-12-07	0	67.00	66.90	67.00	66.60	67.00	2,838,200	189,643,968	66.818	39.04	38.98	39.04	38.80	39.04	4,871,392	38.930	0.60%
2017-12-06	0	66.60	66.55	66.60	66.50	67.25	2,236,750	149,300,819	66.749	38.80	38.77	38.80	38.74	39.18	3,839,083	38.890	-0.60%
2017-12-05	0	67.00	66.95	67.00	66.80	67.20	1,408,685	94,397,424	67.011	39.04	39.01	39.04	38.92	39.15	2,417,820	39.042	0.00%
2017-12-04	0	67.00	66.95	67.00	66.30	67.00	2,164,862	144,624,671	66.805	39.04	39.01	39.04	38.63	39.04	3,715,697	38.923	0.30%
2017-12-01	0	66.80	66.75	66.80	66.70	67.50	2,381,674	159,322,094	66.895	38.92	38.89	38.92	38.86	39.33	4,087,826	38.975	0.15%
2017-11-30	0	66.70	66.65	66.70	66.60	66.95	4,762,985	317,632,636	66.688	38.86	38.83	38.86	38.80	39.01	8,175,029	38.854	-0.45%
2017-11-29	0	67.00	66.95	67.00	66.70	67.40	1,300,789	87,130,111	66.983	39.04	39.01	39.04	38.86	39.27	2,232,631	39.026	-0.22%
2017-11-28	0	67.15	67.10	67.15	66.75	67.45	2,888,355	193,595,379	67.026	39.12	39.09	39.12	38.89	39.30	4,957,476	39.051	0.37%
2017-11-27	0	66.90	66.90	66.95	66.50	67.35	1,435,385	95,920,712	66.826	38.98	38.98	39.01	38.74	39.24	2,463,647	38.934	0.00%
2017-11-24	0	66.90	66.90	66.95	66.50	67.40	1,589,235	106,466,426	66.992	38.98	38.98	39.01	38.74	39.27	2,727,710	39.031	0.00%
2017-11-23	0	66.90	66.85	66.90	66.50	66.95	2,081,831	138,971,478	66.754	38.98	38.95	38.98	38.74	39.01	3,573,185	38.893	0.68%
2017-11-22	0	66.45	66.40	66.45	66.30	66.70	1,715,082	114,028,191	66.486	38.72	38.69	38.72	38.63	38.86	2,943,710	38.736	-0.23%
2017-11-21	0	66.60	66.55	66.60	66.20	66.90	2,322,906	154,233,479	66.397	38.80	38.77	38.80	38.57	38.98	3,986,958	38.684	-0.15%
2017-11-20	0	66.70	66.65	66.70	66.25	66.90	3,070,780	204,210,925	66.501	38.86	38.83	38.86	38.60	38.98	5,270,584	38.745	0.30%
2017-11-17	0	66.50	66.45	66.50	66.20	67.10	2,081,886	138,259,118	66.411	38.74	38.72	38.74	38.57	39.09	3,573,280	38.692	0.00%
2017-11-16	0	66.50	66.50	66.55	66.50	67.25	2,080,193	138,528,221	66.594	38.74	38.74	38.77	38.74	39.18	3,570,374	38.799	-0.75%
2017-11-15	0	67.00	66.95	67.00	66.50	67.25	1,802,267	120,787,873	67.020	39.04	39.01	39.04	38.74	39.18	3,093,351	39.048	0.30%
2017-11-14	0	66.80	66.75	66.80	66.50	67.00	1,759,686	117,335,179	66.680	38.92	38.89	38.92	38.74	39.04	3,020,266	38.849	0.00%
2017-11-13	0	66.80	66.75	66.80	66.55	67.20	2,119,136	141,508,094	66.776	38.92	38.89	38.92	38.77	39.15	3,637,214	38.906	-0.52%
2017-11-10	0	67.15	67.15	67.20	66.80	67.45	2,084,663	139,894,238	67.106	39.12	39.12	39.15	38.92	39.30	3,578,046	39.098	-0.37%
2017-11-09	0	67.40	67.40	67.45	67.20	67.75	1,469,676	99,104,553	67.433	39.27	39.27	39.30	39.15	39.47	2,522,503	39.288	-0.30%
2017-11-08	0	67.60	67.50	67.60	67.15	67.80	2,175,209	146,770,602	67.474	39.39	39.33	39.39	39.12	39.50	3,733,456	39.312	0.22%
2017-11-07	0	67.45	67.40	67.45	67.10	67.65	1,520,812	102,548,272	67.430	39.30	39.27	39.30	39.09	39.41	2,610,271	39.286	0.30%
2017-11-06	0	67.25	67.20	67.25	66.85	67.60	2,134,770	143,267,679	67.112	39.18	39.15	39.18	38.95	39.39	3,664,048	39.101	-0.37%
2017-11-03	0	67.50	67.45	67.50	67.20	67.60	1,780,665	119,979,761	67.379	39.33	39.30	39.33	39.15	39.39	3,056,274	39.257	0.52%
2017-11-02	0	67.15	67.10	67.15	67.10	67.60	1,941,566	130,461,040	67.194	39.12	39.09	39.12	39.09	39.39	3,332,439	39.149	-0.37%
2017-11-01	0	67.40	67.35	67.40	66.65	67.80	3,836,564	258,411,729	67.355	39.27	39.24	39.27	38.83	39.50	6,584,950	39.243	-0.30%
2017-10-31	0	67.60	67.60	67.65	67.45	67.90	2,303,823	155,857,968	67.652	39.39	39.39	39.41	39.30	39.56	3,954,205	39.416	0.00%
2017-10-30	0	67.60	67.60	67.65	67.50	67.80	1,186,624	80,243,572	67.623	39.39	39.39	39.41	39.33	39.50	2,036,682	39.399	-0.07%
2017-10-27	0	67.65	67.60	67.65	67.45	68.00	1,538,388	104,054,253	67.638	39.41	39.39	39.41	39.30	39.62	2,640,438	39.408	0.07%
2017-10-26	0	67.60	67.60	67.65	67.50	68.00	1,142,614	77,344,287	67.691	39.39	39.39	39.41	39.33	39.62	1,961,145	39.438	-0.29%
2017-10-25	0	67.80	67.80	67.85	67.40	68.05	1,410,402	95,522,128	67.727	39.50	39.50	39.53	39.27	39.65	2,420,767	39.459	0.00%
2017-10-24	0	67.80	67.70	67.80	67.55	67.90	1,413,505	95,768,553	67.753	39.50	39.44	39.50	39.36	39.56	2,426,093	39.474	0.22%
2017-10-23	0	67.65	67.60	67.65	67.60	67.90	1,209,678	81,866,484	67.676	39.41	39.39	39.41	39.39	39.56	2,076,251	39.430	-0.22%
2017-10-20	0	67.80	67.80	67.85	67.70	68.30	1,408,493	95,604,450	67.877	39.50	39.50	39.53	39.44	39.79	2,417,490	39.547	0.37%
2017-10-19	0	67.55	67.55	67.65	67.40	68.50	2,664,235	180,774,171	67.852	39.36	39.36	39.41	39.27	39.91	4,572,804	39.532	-0.81%
2017-10-18	0	68.10	68.10	68.25	68.05	68.80	1,281,313	87,394,610	68.207	39.68	39.68	39.76	39.65	40.08	2,199,203	39.739	-0.58%
2017-10-17	0	68.50	68.45	68.50	68.30	68.85	889,068	60,924,781	68.527	39.91	39.88	39.91	39.79	40.11	1,525,967	39.925	-0.15%
2017-10-16	0	68.60	68.55	68.60	68.40	68.80	1,206,240	82,768,685	68.617	39.97	39.94	39.97	39.85	40.08	2,070,350	39.978	0.37%
2017-10-13	0	68.35	68.35	68.40	67.80	68.40	1,845,279	126,014,227	68.290	39.82	39.82	39.85	39.50	39.85	3,167,175	39.788	0.74%
2017-10-12	0	67.85	67.85	67.90	67.85	68.30	1,363,189	92,590,835	67.922	39.53	39.53	39.56	39.53	39.79	2,339,732	39.573	-0.15%
2017-10-11	0	67.95	67.90	67.95	67.85	68.30	1,351,492	91,957,524	68.041	39.59	39.56	39.59	39.53	39.79	2,319,656	39.643	0.15%
2017-10-10	0	67.85	67.80	67.85	67.60	68.40	1,451,283	98,337,822	67.759	39.53	39.50	39.53	39.39	39.85	2,490,934	39.478	-0.07%
2017-10-09	0	67.90	67.85	67.90	67.80	68.30	791,751	53,805,558	67.958	39.56	39.53	39.56	39.50	39.79	1,358,935	39.594	-0.44%
2017-10-06	0	68.20	68.15	68.20	67.70	68.20	2,586,993	175,952,648	68.014	39.74	39.71	39.74	39.44	39.74	4,440,228	39.627	0.29%
2017-10-04	0	68.00	67.95	68.00	67.85	68.00	1,515,931	102,973,072	67.927	39.62	39.59	39.62	39.53	39.62	2,601,893	39.576	0.37%
2017-10-03	0	67.75	67.75	67.80	67.50	68.00	4,202,232	284,734,085	67.758	39.47	39.47	39.50	39.33	39.62	7,212,571	39.477	0.15%
2017-09-29	0	67.65	67.60	67.65	67.45	68.05	2,110,858	142,758,160	67.630	39.41	39.39	39.41	39.30	39.65	3,623,006	39.403	0.22%
2017-09-28	0	67.50	67.45	67.50	67.30	67.70	2,178,759	146,983,969	67.462	39.33	39.30	39.33	39.21	39.44	3,739,549	39.305	0.15%
2017-09-27	0	67.40	67.40	67.45	67.35	67.70	1,314,133	88,594,161	67.416	39.27	39.27	39.30	39.24	39.44	2,255,534	39.279	0.00%
2017-09-26	0	67.40	67.40	67.45	67.30	67.70	3,152,337	212,501,816	67.411	39.27	39.27	39.30	39.21	39.44	5,410,566	39.275	0.00%
2017-09-25	0	67.40	67.40	67.45	67.20	67.85	2,555,471	172,337,833	67.439	39.27	39.27	39.30	39.15	39.53	4,386,125	39.292	-0.07%
2017-09-22	0	67.45	67.45	67.50	67.30	67.75	3,279,259	221,130,089	67.433	39.30	39.30	39.33	39.21	39.47	5,628,411	39.288	-0.59%
2017-09-21	0	67.85	67.85	67.90	67.60	68.30	4,438,243	300,982,336	67.816	39.53	39.53	39.56	39.39	39.79	7,617,652	39.511	-0.07%
2017-09-20	0	67.90	67.85	67.90	67.70	68.50	4,887,454	331,272,593	67.780	39.56	39.53	39.56	39.44	39.91	8,388,663	39.491	0.52%
2017-09-19	0	67.55	67.45	67.55	67.30	67.95	3,568,597	240,989,343	67.531	39.36	39.30	39.36	39.21	39.59	6,125,021	39.345	0.00%
2017-09-18	0	67.55	67.55	67.60	67.40	67.80	3,458,485	233,892,688	67.629	39.36	39.36	39.39	39.27	39.50	5,936,028	39.402	0.30%
2017-09-15	0	67.35	67.30	67.35	67.15	67.85	4,380,051	295,498,521	67.465	39.24	39.21	39.24	39.12	39.53	7,517,773	39.307	-0.52%
2017-09-14	0	67.70	67.70	67.75	67.60	68.35	2,472,381	167,611,257	67.793	39.44	39.44	39.47	39.39	39.82	4,243,512	39.498	-0.44%
2017-09-13	0	68.00	68.00	68.05	67.95	68.45	2,483,073	169,128,649	68.113	39.62	39.62	39.65	39.59	39.88	4,261,864	39.684	-0.22%
2017-09-12	0	68.15	68.15	68.25	68.10	68.60	1,906,813	130,306,542	68.337	39.71	39.71	39.76	39.68	39.97	3,272,790	39.815	-0.58%
2017-09-11	0	68.55	68.55	68.60	68.45	68.75	2,149,437	147,263,698	68.513	39.94	39.94	39.97	39.88	40.06	3,689,222	39.917	0.22%
2017-09-08	0	68.40	68.40	68.45	68.00	68.50	1,764,882	120,617,633	68.343	39.85	39.85	39.88	39.62	39.91	3,029,185	39.819	-0.07%
2017-09-07	0	68.45	68.35	68.45	68.30	68.60	1,597,141	109,280,939	68.423	39.88	39.82	39.88	39.79	39.97	2,741,280	39.865	0.00%
2017-09-06	0	68.45	68.40	68.45	68.00	68.55	1,572,699	107,460,968	68.329	39.88	39.85	39.88	39.62	39.94	2,699,328	39.810	0.07%
2017-09-05	0	68.40	68.30	68.40	68.15	68.60	1,483,124	101,406,727	68.374	39.85	39.79	39.85	39.71	39.97	2,545,585	39.836	0.15%
2017-09-04	0	68.30	68.30	68.35	68.15	69.40	2,453,792	168,122,471	68.515	39.79	39.79	39.82	39.71	40.43	4,211,607	39.919	-0.80%
2017-09-01	0	68.85	68.80	68.85	68.35	69.00	2,989,167	205,269,949	68.671	40.11	40.08	40.11	39.82	40.20	5,130,507	40.010	-0.22%
2017-08-31	0	69.00	68.80	69.00	68.20	69.00	3,057,170	210,230,654	68.766	40.20	40.08	40.20	39.74	40.20	5,247,225	40.065	0.88%
2017-08-30	0	68.40	68.40	68.45	68.00	68.75	2,879,866	197,023,216	68.414	39.85	39.85	39.88	39.62	40.06	4,942,906	39.860	0.59%
2017-08-29	0	68.00	67.80	68.00	67.60	68.20	2,612,916	177,405,734	67.896	39.62	39.50	39.62	39.39	39.74	4,484,722	39.558	0.44%
2017-08-28	0	67.70	67.70	67.75	67.55	68.05	2,736,226	185,288,563	67.717	39.44	39.44	39.47	39.36	39.65	4,696,367	39.454	-0.07%
2017-08-25	0	67.75	67.75	67.80	67.50	68.30	2,420,868	164,012,090	67.749	39.47	39.47	39.50	39.33	39.79	4,155,097	39.473	-0.73%
2017-08-24	0	68.25	68.20	68.25	68.10	68.50	3,244,240	221,442,499	68.257	39.76	39.74	39.76	39.68	39.91	5,568,305	39.768	0.66%
2017-08-22	0	67.80	67.80	67.85	67.65	68.20	2,256,048	153,060,863	67.845	39.50	39.50	39.53	39.41	39.74	3,872,206	39.528	-0.37%
2017-08-21	0	68.05	68.05	68.10	67.15	68.20	5,767,275	390,627,342	67.732	39.65	39.65	39.68	39.12	39.74	9,898,758	39.462	0.07%
2017-08-18	0	68.00	68.00	68.10	67.80	68.90	9,734,050	664,728,973	68.289	39.62	39.62	39.68	39.50	40.14	16,707,199	39.787	-2.83%
2017-08-17	0	78.25	78.25	78.30	78.00	78.60	9,071,846	710,356,423	78.303	40.77	40.77	40.80	40.64	40.95	17,410,696	40.800	0.00%
2017-08-16	0	78.25	78.20	78.25	77.55	78.30	6,810,113	530,442,290	77.890	40.77	40.75	40.77	40.41	40.80	13,069,976	40.585	0.45%
2017-08-15	0	77.90	77.90	77.95	77.80	78.60	6,953,641	543,492,358	78.159	40.59	40.59	40.62	40.54	40.95	13,345,435	40.725	-0.70%
2017-08-14	0	78.45	78.40	78.45	78.10	78.75	4,380,750	343,829,312	78.486	40.88	40.85	40.88	40.69	41.03	8,407,540	40.895	0.45%
2017-08-11	0	78.10	78.05	78.10	77.70	78.45	4,346,584	339,190,101	78.036	40.69	40.67	40.69	40.49	40.88	8,341,969	40.661	0.00%
2017-08-10	0	78.10	78.10	78.15	77.70	78.75	4,155,903	324,776,102	78.148	40.69	40.69	40.72	40.49	41.03	7,976,013	40.719	-0.38%
2017-08-09	0	78.40	78.40	78.45	78.20	78.80	2,443,426	191,709,811	78.459	40.85	40.85	40.88	40.75	41.06	4,689,426	40.881	-0.44%
2017-08-08	0	78.75	78.55	78.75	78.20	78.75	2,699,099	211,861,412	78.493	41.03	40.93	41.03	40.75	41.03	5,180,114	40.899	0.19%
2017-08-07	0	78.60	78.55	78.65	77.70	78.75	3,693,784	289,537,971	78.385	40.95	40.93	40.98	40.49	41.03	7,089,114	40.843	1.35%
2017-08-04	0	77.55	77.50	77.55	77.50	78.00	2,677,940	207,994,091	77.669	40.41	40.38	40.41	40.38	40.64	5,139,505	40.470	0.06%
2017-08-03	0	77.50	77.45	77.50	77.05	78.15	4,265,476	331,126,116	77.629	40.38	40.36	40.38	40.15	40.72	8,186,306	40.449	-0.51%
2017-08-02	0	77.90	77.80	77.90	77.65	78.25	3,892,926	302,788,814	77.779	40.59	40.54	40.59	40.46	40.77	7,471,308	40.527	-0.06%
2017-08-01	0	77.95	77.90	77.95	77.50	78.40	5,545,076	432,491,767	77.996	40.62	40.59	40.62	40.38	40.85	10,642,116	40.640	0.71%
2017-07-31	0	77.40	77.40	77.45	77.10	77.50	3,134,074	242,478,760	77.369	40.33	40.33	40.36	40.17	40.38	6,014,918	40.313	0.26%
2017-07-28	0	77.20	77.20	77.25	76.90	77.20	2,471,866	190,469,607	77.055	40.23	40.23	40.25	40.07	40.23	4,744,008	40.150	0.13%
2017-07-27	0	77.10	77.00	77.10	76.80	77.10	9,419,526	725,132,660	76.982	40.17	40.12	40.17	40.02	40.17	18,077,964	40.111	0.26%
2017-07-26	0	76.90	76.90	77.00	76.35	77.10	4,206,318	322,861,856	76.756	40.07	40.07	40.12	39.78	40.17	8,072,770	39.994	-0.06%
2017-07-25	0	76.95	76.95	77.00	76.45	77.70	6,062,619	466,685,955	76.978	40.09	40.09	40.12	39.83	40.49	11,635,385	40.109	-0.52%
2017-07-24	0	77.35	77.30	77.35	75.50	77.35	8,485,439	650,363,468	76.645	40.30	40.28	40.30	39.34	40.30	16,285,264	39.936	2.59%
2017-07-21	0	75.40	75.35	75.40	74.30	75.75	20,767,101	1,559,593,726	75.099	39.29	39.26	39.29	38.71	39.47	39,856,242	39.130	10.56%
2017-07-20	0	68.20	68.20	68.50	68.10	68.90	3,179,645	217,863,151	68.518	35.54	35.54	35.69	35.48	35.90	6,102,378	35.701	-0.37%
2017-07-19	0	68.45	68.45	68.65	68.45	69.00	2,569,672	176,296,731	68.607	35.67	35.67	35.77	35.67	35.95	4,931,717	35.748	-0.65%
2017-07-18	0	68.90	68.85	68.90	68.60	69.00	2,044,699	140,714,526	68.819	35.90	35.87	35.90	35.74	35.95	3,924,188	35.858	0.44%
2017-07-17	0	68.60	68.60	68.65	68.50	69.20	2,127,019	146,232,562	68.750	35.74	35.74	35.77	35.69	36.06	4,082,177	35.822	0.15%
2017-07-14	0	68.50	68.50	68.55	68.50	69.20	2,348,543	161,393,845	68.721	35.69	35.69	35.72	35.69	36.06	4,507,326	35.807	-0.51%
2017-07-13	0	68.85	68.85	68.95	68.60	69.15	1,711,560	118,036,458	68.964	35.87	35.87	35.93	35.74	36.03	3,284,828	35.934	0.51%
2017-07-12	0	68.50	68.50	68.60	68.40	68.80	1,434,049	98,332,106	68.570	35.69	35.69	35.74	35.64	35.85	2,752,228	35.728	-0.07%
2017-07-11	0	68.55	68.50	68.55	68.30	68.75	1,645,934	112,850,520	68.563	35.72	35.69	35.72	35.59	35.82	3,158,878	35.725	0.59%
2017-07-10	0	68.15	68.15	68.25	68.00	68.70	1,465,722	100,139,540	68.321	35.51	35.51	35.56	35.43	35.80	2,813,015	35.599	0.22%
2017-07-07	0	68.00	68.00	68.05	67.85	68.35	1,433,469	97,570,668	68.066	35.43	35.43	35.46	35.35	35.61	2,751,115	35.466	-0.37%
2017-07-06	0	68.25	68.20	68.25	68.10	68.75	3,351,590	228,794,670	68.265	35.56	35.54	35.56	35.48	35.82	6,432,375	35.569	-0.15%
2017-07-05	0	68.35	68.30	68.35	67.95	68.50	1,750,524	119,504,285	68.268	35.61	35.59	35.61	35.41	35.69	3,359,608	35.571	0.66%
2017-07-04	0	67.90	67.90	67.95	67.80	68.50	2,923,472	199,062,583	68.091	35.38	35.38	35.41	35.33	35.69	5,610,731	35.479	-0.44%
2017-07-03	0	68.20	68.20	68.30	68.20	69.00	3,530,874	241,544,267	68.409	35.54	35.54	35.59	35.54	35.95	6,776,457	35.645	-1.09%
2017-06-30	0	68.95	68.90	68.95	68.50	69.00	4,183,011	287,879,695	68.821	35.93	35.90	35.93	35.69	35.95	8,028,039	35.859	-0.65%
2017-06-29	0	69.40	69.35	69.40	69.20	70.00	3,432,099	238,143,101	69.387	36.16	36.13	36.16	36.06	36.47	6,586,888	36.154	-0.72%
2017-06-28	0	69.90	69.90	70.00	69.65	70.40	3,555,794	248,782,386	69.965	36.42	36.42	36.47	36.29	36.68	6,824,284	36.455	-0.92%
2017-06-27	0	70.55	70.50	70.55	70.20	70.65	2,289,961	161,449,733	70.503	36.76	36.73	36.76	36.58	36.81	4,394,896	36.736	0.14%
2017-06-26	0	70.45	70.35	70.45	70.05	70.55	1,408,757	99,070,570	70.325	36.71	36.66	36.71	36.50	36.76	2,703,688	36.643	-0.14%
2017-06-23	0	70.55	70.40	70.55	70.25	70.60	2,063,672	145,467,344	70.490	36.76	36.68	36.76	36.60	36.79	3,960,601	36.729	0.21%
2017-06-22	0	70.40	70.40	70.45	69.60	70.55	1,716,685	120,810,407	70.374	36.68	36.68	36.71	36.27	36.76	3,294,664	36.669	0.36%
2017-06-21	0	70.15	70.00	70.15	69.80	70.50	1,950,837	136,718,757	70.082	36.55	36.47	36.55	36.37	36.73	3,744,048	36.516	-0.57%
2017-06-20	0	70.55	70.50	70.55	70.15	70.95	1,096,617	77,302,021	70.491	36.76	36.73	36.76	36.55	36.97	2,104,629	36.730	0.07%
2017-06-19	0	70.50	70.45	70.50	69.85	70.80	2,417,684	170,119,058	70.364	36.73	36.71	36.73	36.40	36.89	4,640,022	36.663	0.71%
2017-06-16	0	70.00	69.95	70.00	69.60	70.55	4,393,489	307,383,592	69.963	36.47	36.45	36.47	36.27	36.76	8,431,989	36.454	-0.07%
2017-06-15	0	70.05	69.90	70.05	69.30	70.05	1,561,117	109,096,914	69.884	36.50	36.42	36.50	36.11	36.50	2,996,097	36.413	0.00%
2017-06-14	0	70.05	70.00	70.05	69.65	70.05	2,123,963	148,436,553	69.887	36.50	36.47	36.50	36.29	36.50	4,076,312	36.414	0.21%
2017-06-13	0	69.90	69.85	69.90	69.55	70.30	2,554,012	178,267,931	69.799	36.42	36.40	36.42	36.24	36.63	4,901,663	36.369	0.14%
2017-06-12	0	69.80	69.75	69.80	69.75	70.55	2,535,732	177,626,079	70.049	36.37	36.34	36.37	36.34	36.76	4,866,580	36.499	-0.92%
2017-06-09	0	70.45	70.40	70.45	69.90	70.65	4,179,701	293,780,852	70.288	36.71	36.68	36.71	36.42	36.81	8,021,687	36.623	-1.05%
2017-06-08	0	71.20	71.15	71.20	70.80	71.30	2,340,134	166,286,817	71.059	37.10	37.07	37.10	36.89	37.15	4,491,188	37.025	0.42%
2017-06-07	0	70.90	70.85	70.90	70.55	71.30	2,006,320	142,186,214	70.869	36.94	36.92	36.94	36.76	37.15	3,850,531	36.926	-0.56%
2017-06-06	0	71.30	71.30	71.45	70.95	71.50	2,677,982	190,835,354	71.261	37.15	37.15	37.23	36.97	37.26	5,139,586	37.130	0.21%
2017-06-05	0	71.15	71.15	71.20	70.55	71.25	2,195,517	155,842,279	70.982	37.07	37.07	37.10	36.76	37.12	4,213,639	36.985	-0.21%
2017-06-02	0	71.30	71.25	71.30	70.20	71.50	3,915,373	278,227,563	71.060	37.15	37.12	37.15	36.58	37.26	7,514,388	37.026	0.78%
2017-06-01	0	70.75	70.70	70.75	69.80	70.75	3,775,953	265,737,296	70.376	36.86	36.84	36.86	36.37	36.86	7,246,813	36.670	1.36%
2017-05-31	0	69.80	69.80	69.85	69.40	69.95	4,657,654	325,131,225	69.806	36.37	36.37	36.40	36.16	36.45	8,938,974	36.372	0.58%
2017-05-29	0	69.40	69.35	69.40	69.05	69.60	2,062,831	143,178,035	69.409	36.16	36.13	36.16	35.98	36.27	3,958,987	36.165	-0.07%
2017-05-26	0	69.45	69.45	69.50	68.80	69.60	2,575,045	178,811,942	69.440	36.19	36.19	36.21	35.85	36.27	4,942,029	36.182	0.00%
2017-05-25	0	69.45	69.45	69.50	69.05	69.65	1,979,306	137,520,163	69.479	36.19	36.19	36.21	35.98	36.29	3,798,686	36.202	0.07%
2017-05-24	0	69.40	69.35	69.40	68.70	69.65	1,781,617	123,701,949	69.432	36.16	36.13	36.16	35.80	36.29	3,419,281	36.178	0.36%
2017-05-23	0	69.15	69.15	69.20	68.60	69.60	2,668,589	184,804,532	69.252	36.03	36.03	36.06	35.74	36.27	5,121,559	36.084	0.07%
2017-05-22	0	69.10	69.05	69.10	68.80	69.45	1,994,663	137,639,822	69.004	36.00	35.98	36.00	35.85	36.19	3,828,159	35.955	-0.29%
2017-05-19	0	69.30	69.30	69.50	69.30	69.70	2,417,827	167,941,556	69.460	36.11	36.11	36.21	36.11	36.32	4,640,296	36.192	-0.29%
2017-05-18	0	69.50	69.45	69.50	68.60	69.60	3,252,304	224,997,603	69.181	36.21	36.19	36.21	35.74	36.27	6,241,825	36.047	0.36%
2017-05-17	0	69.25	69.25	69.30	69.05	69.70	2,274,883	157,764,606	69.351	36.08	36.08	36.11	35.98	36.32	4,365,958	36.135	-0.36%
2017-05-16	0	69.50	69.45	69.50	68.60	69.55	3,422,484	236,986,442	69.244	36.21	36.19	36.21	35.74	36.24	6,568,435	36.080	0.14%
2017-05-15	0	69.40	69.35	69.40	67.85	69.45	6,018,067	413,946,619	68.784	36.16	36.13	36.16	35.35	36.19	11,549,881	35.840	0.39%
2017-05-12	0	71.15	71.10	71.15	71.00	71.40	4,143,815	294,895,709	71.165	36.02	35.99	36.02	35.94	36.15	8,185,198	36.028	-0.35%
2017-05-11	0	71.40	71.35	71.40	71.15	71.50	3,524,502	251,487,091	71.354	36.15	36.12	36.15	36.02	36.20	6,961,881	36.123	-0.21%
2017-05-10	0	71.55	71.50	71.55	71.20	71.75	3,194,920	228,384,837	71.484	36.22	36.20	36.22	36.05	36.32	6,310,864	36.189	-0.28%
2017-05-09	0	71.75	71.70	71.75	71.05	71.75	3,531,045	252,485,667	71.505	36.32	36.30	36.32	35.97	36.32	6,974,805	36.200	0.77%
2017-05-08	0	71.20	71.15	71.20	70.70	71.20	3,814,447	270,657,881	70.956	36.05	36.02	36.05	35.79	36.05	7,534,604	35.922	0.42%
2017-05-05	0	70.90	70.90	70.95	70.10	71.15	4,598,304	324,910,518	70.659	35.89	35.89	35.92	35.49	36.02	9,082,941	35.772	0.35%
2017-05-04	0	70.65	70.60	70.65	69.90	70.75	4,798,590	337,927,261	70.422	35.77	35.74	35.77	35.39	35.82	9,478,562	35.652	0.86%
2017-05-02	0	70.05	70.00	70.05	69.70	70.10	3,975,327	278,016,339	69.935	35.46	35.44	35.46	35.29	35.49	7,852,387	35.405	0.07%
2017-04-28	0	70.00	69.70	70.00	69.50	70.00	4,388,885	306,139,882	69.753	35.44	35.29	35.44	35.18	35.44	8,669,280	35.313	0.57%
2017-04-27	0	69.60	69.55	69.60	68.90	69.60	3,652,854	253,102,396	69.289	35.24	35.21	35.24	34.88	35.24	7,215,412	35.078	0.22%
2017-04-26	0	69.45	69.40	69.45	69.00	69.45	4,680,587	323,718,858	69.162	35.16	35.13	35.16	34.93	35.16	9,245,473	35.014	0.14%
2017-04-25	0	69.35	69.30	69.40	68.60	69.60	5,370,218	371,574,645	69.192	35.11	35.08	35.13	34.73	35.24	10,607,688	35.029	-0.36%
2017-04-24	0	69.60	69.55	69.60	67.60	69.60	10,067,859	691,161,527	68.650	35.24	35.21	35.24	34.22	35.24	19,886,848	34.755	3.11%
2017-04-21	0	67.50	67.45	67.50	67.50	68.45	6,098,813	414,447,242	67.955	34.17	34.15	34.17	34.17	34.65	12,046,868	34.403	-1.03%
2017-04-20	0	68.20	68.15	68.20	67.60	68.25	2,818,973	191,775,661	68.030	34.53	34.50	34.53	34.22	34.55	5,568,263	34.441	0.44%
2017-04-19	0	67.90	67.85	67.90	67.70	68.20	6,393,447	433,689,049	67.833	34.37	34.35	34.37	34.27	34.53	12,628,853	34.341	-0.15%
2017-04-18	0	68.00	67.85	68.00	67.70	68.40	3,295,747	223,990,010	67.963	34.43	34.35	34.43	34.27	34.63	6,510,025	34.407	-0.73%
2017-04-13	0	68.50	68.40	68.50	68.15	68.65	2,517,740	172,347,494	68.453	34.68	34.63	34.68	34.50	34.75	4,973,243	34.655	-0.29%
2017-04-12	0	68.70	68.65	68.70	68.00	68.70	2,370,853	162,033,402	68.344	34.78	34.75	34.78	34.43	34.78	4,683,100	34.600	0.51%
2017-04-11	0	68.35	68.30	68.35	68.05	68.85	2,562,526	174,855,646	68.236	34.60	34.58	34.60	34.45	34.86	5,061,708	34.545	-0.65%
2017-04-10	0	68.80	68.80	68.85	68.35	68.90	1,824,754	125,461,967	68.756	34.83	34.83	34.86	34.60	34.88	3,604,401	34.808	0.07%
2017-04-07	0	68.75	68.70	68.75	67.90	68.85	3,354,223	229,251,158	68.347	34.81	34.78	34.81	34.37	34.86	6,625,532	34.601	-0.15%
2017-04-06	0	68.85	68.80	68.85	67.90	68.95	5,209,346	357,035,527	68.537	34.86	34.83	34.86	34.37	34.91	10,289,921	34.698	0.95%
2017-04-05	0	68.20	68.15	68.20	67.35	68.20	22,077,454	1,478,666,419	66.976	34.53	34.50	34.53	34.10	34.53	43,609,169	33.907	2.17%
2017-04-03	0	66.75	66.70	66.75	66.70	67.35	4,966,035	332,314,295	66.917	33.79	33.77	33.79	33.77	34.10	9,809,313	33.877	-0.37%
2017-03-31	0	67.00	66.95	67.00	66.90	67.25	3,237,164	217,121,425	67.071	33.92	33.89	33.92	33.87	34.05	6,394,308	33.955	0.15%
2017-03-30	0	66.90	66.90	67.00	66.90	67.20	3,782,359	253,415,593	66.999	33.87	33.87	33.92	33.87	34.02	7,471,221	33.919	-0.37%
2017-03-29	0	67.15	67.10	67.15	66.90	67.30	2,720,038	182,480,926	67.088	34.00	33.97	34.00	33.87	34.07	5,372,839	33.964	-0.07%
2017-03-28	0	67.20	67.15	67.20	66.90	67.30	2,816,735	189,004,604	67.101	34.02	34.00	34.02	33.87	34.07	5,563,842	33.970	0.30%
2017-03-27	0	67.00	67.00	67.05	66.90	67.35	4,475,278	300,343,970	67.112	33.92	33.92	33.94	33.87	34.10	8,839,930	33.976	-0.30%
2017-03-24	0	67.20	67.15	67.20	66.80	67.35	3,111,094	208,588,461	67.047	34.02	34.00	34.02	33.82	34.10	6,145,284	33.943	0.37%
2017-03-23	0	66.95	66.90	66.95	66.90	67.85	5,358,023	359,249,622	67.049	33.89	33.87	33.89	33.87	34.35	10,583,599	33.944	-0.07%
2017-03-22	0	67.00	66.95	67.00	66.85	68.05	9,642,641	647,967,378	67.198	33.92	33.89	33.92	33.84	34.45	19,046,923	34.020	-1.62%
2017-03-21	0	68.10	68.05	68.10	67.90	68.40	4,940,824	336,586,996	68.124	34.48	34.45	34.48	34.37	34.63	9,759,514	34.488	-0.22%
2017-03-20	0	68.25	68.20	68.25	67.95	68.30	5,118,854	348,703,844	68.121	34.55	34.53	34.55	34.40	34.58	10,111,174	34.487	0.07%
2017-03-17	0	68.20	68.15	68.20	67.75	68.25	6,675,180	453,842,772	67.990	34.53	34.50	34.53	34.30	34.55	13,185,354	34.420	0.44%
2017-03-16	0	67.90	67.85	67.90	67.50	68.50	4,745,738	321,594,735	67.765	34.37	34.35	34.37	34.17	34.68	9,374,165	34.306	0.74%
2017-03-15	0	67.40	67.35	67.40	67.25	67.65	4,462,864	300,833,759	67.408	34.12	34.10	34.12	34.05	34.25	8,815,409	34.126	-0.22%
2017-03-14	0	67.55	67.50	67.55	67.20	67.60	2,593,259	174,894,448	67.442	34.20	34.17	34.20	34.02	34.22	5,122,414	34.143	-0.07%
2017-03-13	0	67.60	67.60	67.65	67.30	68.50	2,410,372	163,145,051	67.685	34.22	34.22	34.25	34.07	34.68	4,761,161	34.266	-0.15%
2017-03-10	0	67.70	67.65	67.70	67.55	67.95	3,032,783	205,245,291	67.676	34.27	34.25	34.27	34.20	34.40	5,990,598	34.261	0.00%
2017-03-09	0	67.70	67.65	67.70	67.65	68.50	3,066,184	207,880,902	67.798	34.27	34.25	34.27	34.25	34.68	6,056,574	34.323	-1.17%
2017-03-08	0	68.50	68.45	68.50	67.05	68.85	2,183,512	149,190,002	68.326	34.68	34.65	34.68	33.94	34.86	4,313,049	34.590	0.07%
2017-03-07	0	68.45	68.45	68.75	68.45	69.45	2,361,181	162,629,515	68.876	34.65	34.65	34.81	34.65	35.16	4,663,995	34.869	-0.44%
2017-03-06	0	68.75	68.75	68.80	68.70	69.25	1,738,902	119,722,396	68.849	34.81	34.81	34.83	34.78	35.06	3,434,820	34.856	-0.36%
2017-03-03	0	69.00	68.95	69.00	68.80	69.65	2,816,968	194,280,432	68.968	34.93	34.91	34.93	34.83	35.26	5,564,303	34.916	-0.22%
2017-03-02	0	69.15	69.15	69.20	69.10	70.00	3,695,088	256,801,720	69.498	35.01	35.01	35.03	34.98	35.44	7,298,836	35.184	-0.79%
2017-03-01	0	69.70	69.65	69.70	69.60	70.00	1,760,667	122,825,385	69.761	35.29	35.26	35.29	35.24	35.44	3,477,812	35.317	0.07%
2017-02-28	0	69.65	69.65	69.70	69.60	70.00	2,285,249	159,401,450	69.752	35.26	35.26	35.29	35.24	35.44	4,514,008	35.313	-0.29%
2017-02-27	0	69.85	69.75	69.85	69.40	70.00	2,004,647	139,759,063	69.718	35.36	35.31	35.36	35.13	35.44	3,959,741	35.295	0.14%
2017-02-24	0	69.75	69.75	69.80	69.55	69.95	1,391,416	97,140,734	69.814	35.31	35.31	35.34	35.21	35.41	2,748,437	35.344	0.29%
2017-02-23	0	69.55	69.55	69.60	69.40	70.50	2,044,181	142,379,117	69.651	35.21	35.21	35.24	35.13	35.69	4,037,831	35.261	-0.64%
2017-02-22	0	70.00	69.95	70.00	69.45	70.00	3,514,595	245,292,171	69.792	35.44	35.41	35.44	35.16	35.44	6,942,312	35.333	0.57%
2017-02-21	0	69.60	69.55	69.60	69.15	69.80	2,906,445	202,187,151	69.565	35.24	35.21	35.24	35.01	35.34	5,741,045	35.218	0.72%
2017-02-20	0	69.10	69.10	69.15	69.00	70.00	4,176,030	288,932,021	69.188	34.98	34.98	35.01	34.93	35.44	8,248,831	35.027	-1.00%
2017-02-17	0	69.80	69.80	69.85	69.40	69.90	2,781,742	193,710,164	69.636	35.34	35.34	35.36	35.13	35.39	5,494,721	35.254	-0.14%
2017-02-16	0	69.90	69.85	69.90	69.75	70.60	3,089,569	215,949,799	69.896	35.39	35.36	35.39	35.31	35.74	6,102,766	35.386	-0.71%
2017-02-15	0	70.40	70.35	70.40	70.00	71.00	4,817,274	339,024,459	70.377	35.64	35.62	35.64	35.44	35.94	9,515,468	35.629	-0.35%
2017-02-14	0	70.65	70.60	70.65	70.20	71.20	6,021,630	425,119,729	70.599	35.77	35.74	35.77	35.54	36.05	11,894,410	35.741	-1.60%
2017-02-13	0	76.80	76.80	76.85	76.05	76.80	7,712,088	589,981,099	76.501	36.35	36.35	36.37	35.99	36.35	16,294,370	36.208	0.39%
2017-02-10	0	76.50	76.40	76.50	75.65	76.80	6,114,865	466,973,671	76.367	36.21	36.16	36.21	35.80	36.35	12,919,701	36.144	1.26%
2017-02-09	0	75.55	75.55	75.65	75.50	76.85	5,661,081	429,155,479	75.808	35.76	35.76	35.80	35.73	36.37	11,960,930	35.880	-1.18%
2017-02-08	0	76.45	76.40	76.45	75.45	76.45	2,929,485	222,680,595	76.014	36.18	36.16	36.18	35.71	36.18	6,189,519	35.977	0.86%
2017-02-07	0	75.80	75.70	75.80	75.15	75.80	3,289,047	248,280,811	75.487	35.88	35.83	35.88	35.57	35.88	6,949,214	35.728	0.73%
2017-02-06	0	75.25	75.20	75.25	75.05	75.50	3,711,178	279,123,606	75.212	35.62	35.59	35.62	35.52	35.73	7,841,107	35.597	0.07%
2017-02-03	0	75.20	75.20	75.25	74.80	75.35	2,282,500	171,486,150	75.131	35.59	35.59	35.62	35.40	35.66	4,822,546	35.559	0.53%
2017-02-02	0	74.80	74.80	74.85	74.80	75.50	4,876,990	365,926,231	75.031	35.40	35.40	35.43	35.40	35.73	10,304,276	35.512	-1.19%
2017-02-01	0	75.70	75.65	75.70	74.40	75.70	5,346,548	401,487,668	75.093	35.83	35.80	35.83	35.21	35.83	11,296,374	35.541	1.54%
2017-01-27	0	74.55	74.55	74.60	73.80	75.00	6,229,935	464,822,015	74.611	35.28	35.28	35.31	34.93	35.50	13,162,825	35.313	2.83%
2017-01-26	0	72.50	72.50	72.55	72.30	73.05	2,000,584	145,388,069	72.673	34.31	34.31	34.34	34.22	34.57	4,226,904	34.396	0.42%
2017-01-25	0	72.20	72.15	72.20	71.20	72.25	2,290,595	164,453,076	71.795	34.17	34.15	34.17	33.70	34.20	4,839,649	33.980	1.12%
2017-01-24	0	71.40	71.40	71.50	71.30	72.00	3,276,464	234,301,881	71.511	33.79	33.79	33.84	33.75	34.08	6,922,628	33.846	-0.63%
2017-01-23	0	71.85	71.80	71.85	71.70	72.35	2,601,574	187,068,424	71.906	34.01	33.98	34.01	33.94	34.24	5,496,697	34.033	0.07%
2017-01-20	0	71.80	71.80	71.85	71.60	72.15	2,143,442	153,981,318	71.838	33.98	33.98	34.01	33.89	34.15	4,528,739	34.001	-0.49%
2017-01-19	0	72.15	72.15	72.20	72.15	73.00	3,497,197	252,888,036	72.312	34.15	34.15	34.17	34.15	34.55	7,389,000	34.225	-1.23%
2017-01-18	0	73.05	73.05	73.15	72.70	73.50	2,756,059	201,665,021	73.172	34.57	34.57	34.62	34.41	34.79	5,823,098	34.632	0.34%
2017-01-17	0	72.80	72.80	72.90	72.60	73.25	2,319,544	168,879,347	72.807	34.46	34.46	34.50	34.36	34.67	4,900,814	34.459	0.41%
2017-01-16	0	72.50	72.50	72.55	72.00	73.35	5,705,540	415,486,727	72.822	34.31	34.31	34.34	34.08	34.72	12,054,865	34.466	2.76%
2017-01-13	0	70.55	70.50	70.55	69.90	70.75	1,982,038	139,541,844	70.403	33.39	33.37	33.39	33.08	33.49	4,187,719	33.322	0.71%
2017-01-12	0	70.05	70.05	70.25	70.00	71.15	2,907,055	204,432,114	70.323	33.15	33.15	33.25	33.13	33.68	6,142,128	33.284	-1.48%
2017-01-11	0	71.10	71.05	71.10	70.40	71.15	2,739,502	193,821,039	70.750	33.65	33.63	33.65	33.32	33.68	5,788,116	33.486	0.07%
2017-01-10	0	71.05	71.00	71.05	69.40	71.05	4,534,097	319,789,358	70.530	33.63	33.60	33.63	32.85	33.63	9,579,799	33.382	1.50%
2017-01-09	0	70.00	69.90	70.00	69.15	70.00	2,253,152	156,984,443	69.673	33.13	33.08	33.13	32.73	33.13	4,760,539	32.976	1.45%
2017-01-06	0	69.00	69.00	69.05	68.40	69.10	2,221,701	153,037,861	68.883	32.66	32.66	32.68	32.37	32.70	4,694,088	32.602	0.73%
2017-01-05	0	68.50	68.45	68.50	68.35	69.55	3,421,690	234,632,172	68.572	32.42	32.40	32.42	32.35	32.92	7,229,467	32.455	-0.29%
2017-01-04	0	68.70	68.65	68.70	68.55	69.60	2,236,273	154,193,856	68.951	32.52	32.49	32.52	32.44	32.94	4,724,876	32.634	-0.36%
2017-01-03	0	68.95	68.90	68.95	68.45	68.95	1,890,247	129,887,886	68.715	32.63	32.61	32.63	32.40	32.63	3,993,780	32.523	0.88%
2016-12-30	0	68.35	68.35	68.45	67.80	68.85	2,575,638	176,459,213	68.511	32.35	32.35	32.40	32.09	32.59	5,441,898	32.426	0.59%
2016-12-29	0	67.95	67.90	67.95	67.60	68.00	2,088,697	141,610,530	67.799	32.16	32.14	32.16	31.99	32.18	4,413,072	32.089	-0.15%
2016-12-28	0	68.05	68.00	68.05	67.80	68.20	2,011,144	136,795,235	68.019	32.21	32.18	32.21	32.09	32.28	4,249,216	32.193	-0.15%
2016-12-23	0	68.15	68.15	68.20	68.00	68.45	1,410,044	96,048,039	68.117	32.26	32.26	32.28	32.18	32.40	2,979,190	32.240	-0.29%
2016-12-22	0	68.35	68.35	68.40	68.00	69.25	2,236,442	152,725,259	68.289	32.35	32.35	32.37	32.18	32.78	4,725,233	32.321	-0.51%
2016-12-21	0	68.70	68.70	68.75	68.50	69.25	2,306,779	158,616,259	68.761	32.52	32.52	32.54	32.42	32.78	4,873,844	32.544	-0.15%
2016-12-20	0	68.80	68.80	68.85	68.25	69.25	2,700,628	185,977,930	68.865	32.56	32.56	32.59	32.30	32.78	5,705,982	32.594	0.66%
2016-12-19	0	68.35	68.35	68.40	68.35	69.30	3,015,538	207,434,470	68.789	32.35	32.35	32.37	32.35	32.80	6,371,334	32.557	-0.94%
2016-12-16	0	69.00	69.00	69.30	68.85	69.95	5,753,368	398,663,821	69.292	32.66	32.66	32.80	32.59	33.11	12,155,918	32.796	-1.29%
2016-12-15	0	69.90	69.90	69.95	69.80	70.45	3,947,326	276,730,084	70.106	33.08	33.08	33.11	33.04	33.34	8,340,049	33.181	-1.34%
2016-12-14	0	70.85	70.85	71.00	70.85	71.95	3,050,948	216,919,437	71.099	33.53	33.53	33.60	33.53	34.05	6,446,150	33.651	-1.19%
2016-12-13	0	71.70	71.65	71.70	71.30	72.10	1,908,041	136,739,759	71.665	33.94	33.91	33.94	33.75	34.12	4,031,376	33.919	-0.07%
2016-12-12	0	71.75	71.75	71.90	71.75	72.75	2,566,024	184,914,270	72.063	33.96	33.96	34.03	33.96	34.43	5,421,586	34.107	-0.55%
2016-12-09	0	72.15	72.15	72.25	72.15	73.45	1,807,188	131,047,813	72.515	34.15	34.15	34.20	34.15	34.76	3,818,290	34.321	-0.55%
2016-12-08	0	72.55	72.55	72.60	72.30	72.95	1,426,600	103,624,954	72.638	34.34	34.34	34.36	34.22	34.53	3,014,171	34.379	0.28%
2016-12-07	0	72.35	72.35	72.40	72.00	72.85	1,995,636	144,427,242	72.372	34.24	34.24	34.27	34.08	34.48	4,216,450	34.253	-0.48%
2016-12-06	0	72.70	72.65	72.70	72.05	72.90	1,917,677	139,172,780	72.574	34.41	34.39	34.41	34.10	34.50	4,051,735	34.349	0.97%
2016-12-05	0	72.00	72.00	72.05	71.60	72.25	1,212,340	87,191,522	71.920	34.08	34.08	34.10	33.89	34.20	2,561,474	34.040	0.42%
2016-12-02	0	71.70	71.70	71.80	71.70	73.15	3,874,340	279,350,634	72.103	33.94	33.94	33.98	33.94	34.62	8,185,841	34.126	-1.78%
2016-12-01	0	73.00	72.95	73.00	72.90	74.50	5,080,727	372,047,932	73.227	34.55	34.53	34.55	34.50	35.26	10,734,738	34.658	-1.35%
2016-11-30	0	74.00	73.75	74.00	73.05	74.00	4,982,569	367,181,284	73.693	35.02	34.91	35.02	34.57	35.02	10,527,347	34.879	1.16%
2016-11-29	0	73.15	73.10	73.15	72.80	73.50	1,394,558	102,051,567	73.178	34.62	34.60	34.62	34.46	34.79	2,946,471	34.635	0.07%
2016-11-28	0	73.10	73.10	73.15	72.80	73.55	1,191,967	87,064,950	73.043	34.60	34.60	34.62	34.46	34.81	2,518,430	34.571	0.21%
2016-11-25	0	72.95	72.95	73.00	72.45	73.10	951,610	69,414,915	72.945	34.53	34.53	34.55	34.29	34.60	2,010,595	34.525	0.07%
2016-11-24	0	72.90	72.90	72.95	72.35	73.35	640,593	46,706,961	72.912	34.50	34.50	34.53	34.24	34.72	1,353,467	34.509	-0.34%
2016-11-23	0	73.15	73.15	73.20	73.00	73.70	1,300,558	95,365,792	73.327	34.62	34.62	34.65	34.55	34.88	2,747,865	34.705	0.21%
2016-11-22	0	73.00	73.00	73.10	72.75	73.75	4,401,855	321,532,235	73.045	34.55	34.55	34.60	34.43	34.91	9,300,394	34.572	0.83%
2016-11-21	0	72.40	72.40	72.45	72.05	73.05	2,320,105	168,209,224	72.501	34.27	34.27	34.29	34.10	34.57	4,901,999	34.314	-0.41%
2016-11-18	0	72.70	72.70	72.75	71.65	72.75	1,757,201	127,392,530	72.497	34.41	34.41	34.43	33.91	34.43	3,712,676	34.313	0.48%
2016-11-17	0	72.35	72.30	72.35	71.85	72.35	4,226,511	304,983,550	72.160	34.24	34.22	34.24	34.01	34.24	8,929,921	34.153	0.49%
2016-11-16	0	72.00	72.00	72.05	72.00	72.50	2,078,859	150,104,060	72.205	34.08	34.08	34.10	34.08	34.31	4,392,286	34.174	-0.55%
2016-11-15	0	72.40	72.40	72.45	71.85	73.30	2,197,121	158,810,927	72.281	34.27	34.27	34.29	34.01	34.69	4,642,154	34.211	0.49%
2016-11-14	0	72.05	72.00	72.05	71.60	72.25	3,500,660	251,709,356	71.903	34.10	34.08	34.10	33.89	34.20	7,396,317	34.032	-0.41%
2016-11-11	0	72.35	72.35	72.40	72.35	73.50	6,025,536	437,198,351	72.558	34.24	34.24	34.27	34.24	34.79	12,730,964	34.341	-1.90%
2016-11-10	0	73.75	73.70	73.75	73.20	74.05	3,491,944	257,258,820	73.672	34.91	34.88	34.91	34.65	35.05	7,377,902	34.869	0.75%
2016-11-09	0	73.20	73.20	73.25	72.05	74.60	4,071,327	297,445,775	73.059	34.65	34.65	34.67	34.10	35.31	8,602,042	34.579	-1.48%
2016-11-08	0	74.30	74.30	74.40	74.20	74.75	1,778,425	132,346,067	74.418	35.17	35.17	35.21	35.12	35.38	3,757,519	35.222	0.07%
2016-11-07	0	74.25	74.20	74.25	73.80	74.50	2,050,180	152,193,540	74.234	35.14	35.12	35.14	34.93	35.26	4,331,692	35.135	0.81%
2016-11-04	0	73.65	73.65	73.70	73.15	74.25	2,478,252	182,924,208	73.812	34.86	34.86	34.88	34.62	35.14	5,236,138	34.935	0.82%
2016-11-03	0	73.05	73.05	73.10	72.90	74.30	1,711,029	125,265,756	73.211	34.57	34.57	34.60	34.50	35.17	3,615,122	34.650	-1.02%
2016-11-02	0	73.80	73.80	73.85	73.40	74.15	2,037,783	150,329,313	73.771	34.93	34.93	34.95	34.74	35.10	4,305,499	34.916	-0.67%
2016-11-01	0	74.30	74.25	74.30	72.50	74.75	3,582,989	265,425,054	74.079	35.17	35.14	35.17	34.31	35.38	7,570,265	35.062	1.85%
2016-10-31	0	72.95	72.95	73.00	72.30	73.45	3,438,210	251,074,865	73.025	34.53	34.53	34.55	34.22	34.76	7,264,371	34.563	0.21%
2016-10-28	0	72.80	72.65	72.80	72.25	72.85	3,310,212	240,267,885	72.584	34.46	34.39	34.46	34.20	34.48	6,993,932	34.354	-0.07%
2016-10-27	0	72.85	72.65	72.85	72.15	73.90	2,231,416	162,045,605	72.620	34.48	34.39	34.48	34.15	34.98	4,714,614	34.371	-0.14%
2016-10-26	0	72.95	72.90	72.95	72.40	73.10	2,462,947	179,428,368	72.851	34.53	34.50	34.53	34.27	34.60	5,203,801	34.480	-0.27%
2016-10-25	0	73.15	73.15	73.20	72.70	73.55	2,130,494	155,768,734	73.114	34.62	34.62	34.65	34.41	34.81	4,501,382	34.605	-0.27%
2016-10-24	0	73.35	73.35	73.40	71.95	73.40	5,522,483	401,978,666	72.789	34.72	34.72	34.74	34.05	34.74	11,668,096	34.451	1.87%
2016-10-20	0	72.00	71.95	72.00	71.80	72.45	1,299,430	93,645,272	72.066	34.08	34.05	34.08	33.98	34.29	2,745,481	34.109	0.42%
2016-10-19	0	71.70	71.70	71.75	71.35	72.30	3,932,426	282,615,328	71.868	33.94	33.94	33.96	33.77	34.22	8,308,568	34.015	-0.49%
2016-10-18	0	72.05	72.00	72.05	71.65	72.35	1,992,226	143,355,043	71.957	34.10	34.08	34.10	33.91	34.24	4,209,245	34.057	0.21%
2016-10-17	0	71.90	71.75	71.90	71.60	72.25	2,151,833	154,665,411	71.876	34.03	33.96	34.03	33.89	34.20	4,546,468	34.019	-0.14%
2016-10-14	0	72.00	71.95	72.00	71.30	72.50	2,211,724	159,085,755	71.928	34.08	34.05	34.08	33.75	34.31	4,673,008	34.044	0.84%
2016-10-13	0	71.40	71.40	71.45	71.20	71.90	2,316,415	165,523,759	71.457	33.79	33.79	33.82	33.70	34.03	4,894,203	33.820	-0.14%
2016-10-12	0	71.50	71.50	71.55	71.15	72.30	3,120,289	223,832,522	71.735	33.84	33.84	33.86	33.68	34.22	6,592,656	33.952	0.07%
2016-10-11	0	71.45	71.45	71.50	71.45	73.50	7,747,151	558,361,355	72.073	33.82	33.82	33.84	33.82	34.79	16,368,452	34.112	-2.39%
2016-10-07	0	73.20	73.15	73.20	72.85	74.35	6,211,432	455,972,737	73.409	34.65	34.62	34.65	34.48	35.19	13,123,731	34.744	-1.88%
2016-10-06	0	74.60	74.60	74.80	74.50	75.15	3,218,086	240,270,977	74.663	35.31	35.31	35.40	35.26	35.57	6,799,285	35.338	-0.20%
2016-10-05	0	74.75	74.70	74.75	74.60	75.55	5,871,560	440,738,406	75.063	35.38	35.36	35.38	35.31	35.76	12,405,638	35.527	-1.25%
2016-10-04	0	75.70	75.70	75.90	75.70	76.80	3,048,547	231,840,653	76.050	35.83	35.83	35.92	35.83	36.35	6,441,077	35.994	-0.53%
2016-10-03	0	76.10	76.05	76.10	75.80	76.40	1,730,870	131,731,503	76.107	36.02	35.99	36.02	35.88	36.16	3,657,043	36.021	0.66%
2016-09-30	0	75.60	75.60	75.65	75.60	76.85	2,773,670	210,725,300	75.973	35.78	35.78	35.80	35.78	36.37	5,860,307	35.958	-2.26%
2016-09-29	0	77.35	77.30	77.35	76.80	77.45	1,345,744	103,824,026	77.150	36.61	36.59	36.61	36.35	36.66	2,843,335	36.515	0.19%
2016-09-28	0	77.20	77.15	77.20	75.90	77.20	1,584,151	121,480,531	76.685	36.54	36.51	36.54	35.92	36.54	3,347,050	36.295	0.59%
2016-09-27	0	76.75	76.70	76.75	76.55	77.40	1,805,956	138,780,700	76.846	36.33	36.30	36.33	36.23	36.63	3,815,687	36.371	-0.26%
2016-09-26	0	76.95	76.95	77.00	76.50	77.40	1,879,726	144,867,457	77.068	36.42	36.42	36.44	36.21	36.63	3,971,551	36.476	0.13%
2016-09-23	0	76.85	76.85	76.90	76.30	77.15	2,241,477	172,425,956	76.925	36.37	36.37	36.40	36.11	36.51	4,735,871	36.408	0.07%
2016-09-22	0	76.80	76.75	76.80	76.40	77.00	1,517,331	116,584,217	76.835	36.35	36.33	36.35	36.16	36.44	3,205,870	36.366	0.59%
2016-09-21	0	76.35	76.35	76.55	75.85	76.60	1,465,661	112,002,670	76.418	36.14	36.14	36.23	35.90	36.25	3,096,700	36.168	0.26%
2016-09-20	0	76.15	76.15	76.20	75.70	76.45	2,553,046	194,510,119	76.187	36.04	36.04	36.07	35.83	36.18	5,394,165	36.059	0.46%
2016-09-19	0	75.80	75.75	75.80	75.35	76.15	2,041,129	154,481,656	75.684	35.88	35.85	35.88	35.66	36.04	4,312,569	35.821	0.53%
2016-09-15	0	75.40	75.40	75.45	74.60	75.65	1,778,980	133,848,124	75.239	35.69	35.69	35.71	35.31	35.80	3,758,691	35.610	0.73%
2016-09-14	0	74.85	74.85	74.90	74.50	75.50	2,184,506	163,743,357	74.957	35.43	35.43	35.45	35.26	35.73	4,615,501	35.477	0.07%
2016-09-13	0	74.80	74.80	74.85	74.80	75.90	2,832,678	212,942,477	75.174	35.40	35.40	35.43	35.40	35.92	5,984,981	35.579	-0.93%
2016-09-12	0	75.50	75.50	75.55	75.50	76.60	2,364,390	179,432,898	75.890	35.73	35.73	35.76	35.73	36.25	4,995,566	35.918	-1.56%
2016-09-09	0	76.70	76.65	76.70	76.30	77.00	1,853,753	142,222,079	76.721	36.30	36.28	36.30	36.11	36.44	3,916,674	36.312	0.07%
2016-09-08	0	76.65	76.50	76.65	75.85	76.65	1,688,826	128,881,141	76.314	36.28	36.21	36.28	35.90	36.28	3,568,211	36.119	0.26%
2016-09-07	0	76.45	76.35	76.45	75.70	76.45	2,755,831	209,609,581	76.060	36.18	36.14	36.18	35.83	36.18	5,822,616	35.999	0.86%
2016-09-06	0	75.80	75.80	76.05	75.60	76.25	1,511,400	114,946,238	76.053	35.88	35.88	35.99	35.78	36.09	3,193,339	35.996	-0.39%
2016-09-05	0	76.10	76.05	76.10	75.85	76.35	1,347,856	102,546,188	76.081	36.02	35.99	36.02	35.90	36.14	2,847,797	36.009	0.73%
2016-09-02	0	75.55	75.50	75.55	74.65	75.55	2,491,332	187,473,926	75.250	35.76	35.73	35.76	35.33	35.76	5,263,774	35.616	0.67%
2016-09-01	0	75.05	75.00	75.05	74.25	75.05	2,560,257	191,275,099	74.709	35.52	35.50	35.52	35.14	35.52	5,409,401	35.360	1.15%
2016-08-31	0	74.20	74.20	74.40	74.20	75.30	3,385,418	252,764,071	74.663	35.12	35.12	35.21	35.12	35.64	7,152,830	35.338	-0.74%
2016-08-30	0	74.75	74.75	74.85	74.65	75.50	1,624,847	121,853,508	74.994	35.38	35.38	35.43	35.33	35.73	3,433,034	35.494	0.07%
2016-08-29	0	74.70	74.70	74.75	74.35	75.50	1,536,641	114,824,608	74.724	35.36	35.36	35.38	35.19	35.73	3,246,669	35.367	-0.93%
2016-08-26	0	75.40	75.35	75.40	75.35	76.50	1,844,667	139,558,538	75.655	35.69	35.66	35.69	35.66	36.21	3,897,477	35.807	-0.46%
2016-08-25	0	76.45	76.40	76.45	75.55	76.50	1,950,757	148,802,021	76.279	35.85	35.83	35.85	35.43	35.88	4,159,715	35.772	0.20%
2016-08-24	0	76.30	76.30	76.35	76.20	77.00	2,065,535	157,808,418	76.401	35.78	35.78	35.81	35.74	36.11	4,404,463	35.829	-0.72%
2016-08-23	0	76.85	76.80	76.85	76.25	76.85	1,617,681	123,806,006	76.533	36.04	36.02	36.04	35.76	36.04	3,449,478	35.891	-0.13%
2016-08-22	0	76.95	76.90	76.95	76.20	76.95	2,621,792	200,996,090	76.664	36.09	36.06	36.09	35.74	36.09	5,590,603	35.952	-0.06%
2016-08-19	0	77.00	76.90	77.00	76.25	77.00	2,193,416	168,257,356	76.710	36.11	36.06	36.11	35.76	36.11	4,677,152	35.974	0.72%
2016-08-18	0	76.45	76.45	76.60	76.45	77.35	2,169,300	166,514,416	76.760	35.85	35.85	35.92	35.85	36.27	4,625,728	35.997	-0.07%
2016-08-17	0	76.50	76.50	76.65	76.50	77.45	2,307,263	177,267,442	76.830	35.88	35.88	35.95	35.88	36.32	4,919,914	36.031	-0.84%
2016-08-16	0	77.15	77.05	77.15	76.50	77.60	2,198,535	169,590,860	77.138	36.18	36.13	36.18	35.88	36.39	4,688,067	36.175	-0.32%
2016-08-15	0	77.40	77.35	77.40	77.05	77.75	3,259,772	252,279,393	77.392	36.30	36.27	36.30	36.13	36.46	6,951,006	36.294	-0.06%
2016-08-12	0	77.45	77.45	77.50	76.75	77.65	3,145,520	242,902,612	77.222	36.32	36.32	36.34	35.99	36.42	6,707,380	36.214	0.58%
2016-08-11	0	77.00	77.00	77.05	76.65	77.60	2,480,883	191,191,679	77.066	36.11	36.11	36.13	35.95	36.39	5,290,135	36.141	-0.84%
2016-08-10	0	77.65	77.50	77.65	76.30	77.70	2,963,748	228,810,295	77.203	36.42	36.34	36.42	35.78	36.44	6,319,777	36.205	1.17%
2016-08-09	0	76.75	76.75	76.80	76.55	77.20	1,544,751	118,623,966	76.792	35.99	35.99	36.02	35.90	36.20	3,293,965	36.013	-0.84%
2016-08-08	0	77.40	77.40	77.50	76.85	77.80	2,517,206	194,924,701	77.437	36.30	36.30	36.34	36.04	36.49	5,367,588	36.315	0.85%
2016-08-05	0	76.75	76.75	76.80	76.15	77.10	2,201,647	168,600,282	76.579	35.99	35.99	36.02	35.71	36.16	4,694,703	35.913	0.00%
2016-08-04	0	76.75	76.55	76.75	76.15	77.25	2,305,210	176,849,993	76.718	35.99	35.90	35.99	35.71	36.23	4,915,537	35.978	-0.32%
2016-08-03	0	77.00	76.95	77.00	75.75	77.60	4,640,758	357,208,745	76.972	36.11	36.09	36.11	35.52	36.39	9,895,765	36.097	-1.16%
2016-08-01	0	77.90	77.65	77.90	76.40	77.95	6,449,671	499,729,581	77.481	36.53	36.42	36.53	35.83	36.56	13,753,018	36.336	2.57%
2016-07-29	0	75.95	75.90	75.95	74.80	75.95	5,864,827	442,183,838	75.396	35.62	35.59	35.62	35.08	35.62	12,505,920	35.358	1.20%
2016-07-28	0	75.05	75.05	75.15	74.80	75.50	3,526,544	264,905,179	75.118	35.20	35.20	35.24	35.08	35.41	7,519,860	35.227	-0.33%
2016-07-27	0	75.30	75.05	75.30	74.05	75.95	3,922,446	294,009,550	74.956	35.31	35.20	35.31	34.73	35.62	8,364,065	35.152	-0.33%
2016-07-26	0	75.55	75.30	75.55	74.20	75.55	4,746,463	356,496,760	75.108	35.43	35.31	35.43	34.80	35.43	10,121,166	35.223	1.21%
2016-07-25	0	74.65	74.60	74.65	73.95	75.45	2,173,527	161,821,556	74.451	35.01	34.98	35.01	34.68	35.38	4,634,741	34.915	-0.80%
2016-07-22	0	75.25	75.15	75.35	74.30	75.35	3,503,793	262,340,488	74.873	35.29	35.24	35.34	34.84	35.34	7,471,347	35.113	0.53%
2016-07-21	0	74.85	74.70	74.85	72.95	75.25	5,775,288	429,495,953	74.368	35.10	35.03	35.10	34.21	35.29	12,314,991	34.876	2.11%
2016-07-20	0	73.30	73.25	73.35	72.95	73.60	2,956,051	216,814,648	73.346	34.38	34.35	34.40	34.21	34.52	6,303,364	34.397	0.14%
2016-07-19	0	73.20	73.00	73.30	72.45	73.25	1,592,253	116,203,601	72.981	34.33	34.23	34.38	33.98	34.35	3,395,256	34.225	0.27%
2016-07-18	0	73.00	72.85	73.05	72.35	73.35	3,104,868	226,718,583	73.020	34.23	34.16	34.26	33.93	34.40	6,620,695	34.244	0.83%
2016-07-15	0	72.40	72.40	72.50	71.80	72.55	3,300,798	238,735,455	72.327	33.95	33.95	34.00	33.67	34.02	7,038,488	33.919	0.00%
2016-07-14	0	72.40	72.30	72.35	71.25	72.45	3,453,457	248,207,500	71.872	33.95	33.91	33.93	33.41	33.98	7,364,012	33.705	0.35%
2016-07-13	0	72.15	72.10	72.25	71.50	72.70	5,832,795	420,242,272	72.048	33.84	33.81	33.88	33.53	34.09	12,437,617	33.788	1.19%
2016-07-12	0	71.30	71.20	71.25	70.15	71.35	3,544,480	250,947,392	70.799	33.44	33.39	33.41	32.90	33.46	7,558,106	33.202	1.21%
2016-07-11	0	70.45	70.45	70.50	70.30	71.80	3,621,630	256,030,425	70.695	33.04	33.04	33.06	32.97	33.67	7,722,618	33.153	0.00%
2016-07-08	0	70.45	70.30	70.45	69.70	70.75	3,177,319	223,034,816	70.196	33.04	32.97	33.04	32.69	33.18	6,775,187	32.919	-0.77%
2016-07-07	0	71.00	71.10	71.20	70.70	71.50	4,351,737	309,413,266	71.101	33.30	33.34	33.39	33.16	33.53	9,279,468	33.344	0.57%
2016-07-06	0	70.60	70.30	70.75	69.50	70.75	4,099,273	287,398,737	70.110	33.11	32.97	33.18	32.59	33.18	8,741,124	32.879	0.14%
2016-07-05	0	70.50	70.40	70.60	70.40	71.50	4,119,377	292,205,108	70.934	33.06	33.02	33.11	33.02	33.53	8,783,993	33.266	-1.67%
2016-07-04	0	71.70	71.50	71.75	70.00	71.90	5,315,578	379,665,358	71.425	33.62	33.53	33.65	32.83	33.72	11,334,724	33.496	0.91%
2016-06-30	0	71.05	71.00	71.05	69.25	71.10	7,980,305	560,230,768	70.202	33.32	33.30	33.32	32.48	33.34	17,016,880	32.922	3.57%
2016-06-29	0	68.60	68.55	68.75	68.10	69.00	8,820,323	605,691,452	68.670	32.17	32.15	32.24	31.94	32.36	18,808,101	32.204	1.40%
2016-06-28	0	67.65	67.70	67.80	67.15	68.65	9,917,057	671,869,394	67.749	31.73	31.75	31.80	31.49	32.19	21,146,732	31.772	-0.73%
2016-06-27	0	68.15	68.15	68.20	67.80	69.85	7,502,679	512,466,417	68.304	31.96	31.96	31.98	31.80	32.76	15,998,410	32.032	-2.64%
2016-06-24	0	70.00	69.90	70.00	67.90	73.90	12,476,680	873,427,900	70.005	32.83	32.78	32.83	31.84	34.66	26,604,769	32.830	-4.76%
2016-06-23	0	73.50	73.50	73.55	73.30	74.00	2,884,870	212,184,143	73.551	34.47	34.47	34.49	34.38	34.70	6,151,580	34.493	0.48%
2016-06-22	0	73.15	73.05	73.25	72.80	73.70	4,367,298	319,994,019	73.270	34.30	34.26	34.35	34.14	34.56	9,312,650	34.361	-0.20%
2016-06-21	0	73.30	73.20	73.30	73.20	74.30	4,794,281	353,136,609	73.658	34.38	34.33	34.38	34.33	34.84	10,223,131	34.543	-0.74%
2016-06-20	0	73.85	73.65	73.80	72.45	74.10	12,656,342	927,626,059	73.293	34.63	34.54	34.61	33.98	34.75	26,987,873	34.372	4.23%
2016-06-17	0	70.85	70.85	71.05	70.45	71.85	8,665,201	616,299,469	71.124	33.23	33.23	33.32	33.04	33.70	18,477,325	33.354	-0.42%
2016-06-16	0	71.15	71.15	71.30	70.70	73.20	9,912,575	711,186,827	71.746	33.37	33.37	33.44	33.16	34.33	21,137,175	33.646	-3.00%
2016-06-15	0	73.35	73.30	73.40	73.30	73.90	6,593,196	485,651,264	73.659	34.40	34.38	34.42	34.38	34.66	14,059,065	34.544	-1.08%
2016-06-14	0	74.15	74.20	74.40	74.10	75.70	4,869,839	365,031,505	74.958	34.77	34.80	34.89	34.75	35.50	10,384,248	35.152	-2.31%
2016-06-13	0	75.90	75.75	75.85	75.55	76.70	4,216,261	320,724,001	76.068	35.59	35.52	35.57	35.43	35.97	8,990,585	35.673	-2.00%
2016-06-10	0	77.45	77.35	77.45	76.50	78.00	3,232,087	249,916,489	77.324	36.32	36.27	36.32	35.88	36.58	6,891,972	36.262	-0.06%
2016-06-08	0	77.50	77.50	77.60	76.95	77.80	4,989,753	386,226,434	77.404	36.34	36.34	36.39	36.09	36.49	10,639,948	36.300	0.58%
2016-06-07	0	77.05	77.05	77.10	76.30	77.10	2,949,250	226,752,683	76.885	36.13	36.13	36.16	35.78	36.16	6,288,862	36.056	0.65%
2016-06-06	0	76.55	76.50	76.65	75.25	76.65	2,264,861	172,517,852	76.171	35.90	35.88	35.95	35.29	35.95	4,829,498	35.722	1.39%
2016-06-03	0	75.50	75.30	75.55	74.95	75.75	3,267,059	246,326,688	75.397	35.41	35.31	35.43	35.15	35.52	6,966,545	35.359	1.07%
2016-06-02	0	74.70	74.60	74.75	74.25	75.15	5,547,596	414,212,767	74.665	35.03	34.98	35.06	34.82	35.24	11,829,470	35.015	-0.20%
2016-06-01	0	74.85	74.85	75.00	74.25	75.35	10,989,671	822,103,019	74.807	35.10	35.10	35.17	34.82	35.34	23,433,931	35.082	-0.66%
2016-05-31	0	75.35	75.30	75.35	75.10	75.90	5,804,244	438,566,576	75.560	35.34	35.31	35.34	35.22	35.59	12,376,736	35.435	-0.46%
2016-05-30	0	75.70	75.60	75.75	75.50	76.25	2,203,000	166,982,500	75.798	35.50	35.45	35.52	35.41	35.76	4,697,588	35.546	-1.30%
2016-05-27	0	76.70	76.55	76.65	75.60	76.85	1,936,514	148,002,809	76.427	35.97	35.90	35.95	35.45	36.04	4,129,344	35.842	0.72%
2016-05-26	0	76.15	76.10	76.20	75.40	76.60	2,592,562	196,656,976	75.854	35.71	35.69	35.74	35.36	35.92	5,528,275	35.573	-0.52%
2016-05-25	0	76.55	76.50	76.70	76.30	77.20	3,717,331	284,801,510	76.615	35.90	35.88	35.97	35.78	36.20	7,926,687	35.929	0.59%
2016-05-24	0	76.10	76.05	76.10	75.40	76.80	3,538,135	268,362,604	75.849	35.69	35.66	35.69	35.36	36.02	7,544,576	35.570	-0.39%
2016-05-23	0	76.40	76.40	76.45	74.90	76.65	4,759,635	362,118,248	76.081	35.83	35.83	35.85	35.13	35.95	10,149,253	35.679	1.46%
2016-05-20	0	75.30	75.30	75.40	74.00	75.75	4,682,281	352,114,756	75.202	35.31	35.31	35.36	34.70	35.52	9,984,307	35.267	1.89%
2016-05-19	0	73.90	73.95	74.00	73.15	75.20	4,367,492	324,118,820	74.212	34.66	34.68	34.70	34.30	35.27	9,313,064	34.803	0.96%
2016-05-18	0	73.20	73.20	73.25	72.30	73.30	3,192,098	232,349,405	72.789	34.33	34.33	34.35	33.91	34.38	6,806,701	34.135	0.07%
2016-05-17	0	73.15	73.00	73.10	72.50	73.75	4,275,361	312,283,522	73.043	34.30	34.23	34.28	34.00	34.59	9,116,607	34.254	-0.31%
2016-05-16	0	75.40	75.40	75.45	75.30	75.95	3,341,845	252,407,604	75.529	34.41	34.41	34.44	34.37	34.66	7,322,180	34.472	-0.07%
2016-05-13	0	75.45	75.45	75.65	74.85	75.95	5,248,740	395,975,913	75.442	34.44	34.44	34.53	34.16	34.66	11,500,299	34.432	0.73%
2016-05-12	0	74.90	74.70	74.95	74.55	77.70	10,207,649	771,775,729	75.608	34.18	34.09	34.21	34.02	35.46	22,365,562	34.507	-2.66%
2016-05-11	0	76.95	76.80	77.05	76.50	77.50	2,493,707	191,668,725	76.861	35.12	35.05	35.17	34.91	35.37	5,463,859	35.079	-0.77%
2016-05-10	0	77.55	77.50	77.60	76.30	77.90	2,276,961	176,469,112	77.502	35.39	35.37	35.42	34.82	35.55	4,988,956	35.372	1.44%
2016-05-09	0	76.45	76.35	76.55	76.00	76.80	2,233,113	170,489,947	76.346	34.89	34.85	34.94	34.69	35.05	4,892,883	34.844	0.00%
2016-05-06	0	76.45	76.30	76.45	75.90	77.00	3,402,054	260,409,734	76.545	34.89	34.82	34.89	34.64	35.14	7,454,101	34.935	-0.26%
2016-05-05	0	76.65	76.70	76.85	75.70	76.95	3,619,153	276,677,973	76.448	34.98	35.01	35.07	34.55	35.12	7,929,778	34.891	0.86%
2016-05-04	0	76.00	76.00	76.10	75.10	76.25	4,554,622	345,014,834	75.750	34.69	34.69	34.73	34.28	34.80	9,979,446	34.573	1.60%
2016-05-03	0	74.80	74.80	74.95	73.80	75.65	5,734,603	429,410,284	74.881	34.14	34.14	34.21	33.68	34.53	12,564,854	34.176	1.15%
2016-04-29	0	73.95	73.95	74.10	73.60	74.50	6,623,832	489,435,969	73.890	33.75	33.75	33.82	33.59	34.00	14,513,207	33.723	-0.74%
2016-04-28	0	74.50	74.50	74.65	74.30	75.90	9,526,121	713,608,664	74.911	34.00	34.00	34.07	33.91	34.64	20,872,294	34.189	-0.93%
2016-04-27	0	75.20	75.15	75.20	75.05	76.45	5,645,196	426,063,776	75.474	34.32	34.30	34.32	34.25	34.89	12,368,958	34.446	-1.83%
2016-04-26	0	76.60	76.45	76.70	75.50	76.80	5,851,107	444,641,002	75.993	34.96	34.89	35.01	34.46	35.05	12,820,121	34.683	-1.42%
2016-04-25	0	77.70	77.85	77.90	77.65	78.35	2,442,247	190,285,560	77.914	35.46	35.53	35.55	35.44	35.76	5,351,107	35.560	-0.58%
2016-04-22	0	78.15	78.15	78.25	78.00	79.25	4,965,139	389,990,011	78.546	35.67	35.67	35.71	35.60	36.17	10,878,913	35.848	-2.31%
2016-04-21	0	80.00	79.90	80.00	79.60	80.25	2,475,108	198,017,834	80.004	36.51	36.47	36.51	36.33	36.63	5,423,108	36.514	-0.19%
2016-04-20	0	80.15	80.05	80.20	80.00	81.00	2,279,099	182,886,572	80.245	36.58	36.53	36.60	36.51	36.97	4,993,641	36.624	-1.05%
2016-04-19	0	81.00	80.75	81.00	80.15	81.00	1,725,874	139,163,313	80.634	36.97	36.85	36.97	36.58	36.97	3,781,492	36.801	1.00%
2016-04-18	0	80.20	80.05	80.15	79.60	80.40	1,203,692	96,439,242	80.120	36.60	36.53	36.58	36.33	36.69	2,637,360	36.567	-0.19%
2016-04-15	0	80.35	80.10	80.35	79.55	80.35	2,461,680	197,019,551	80.035	36.67	36.56	36.67	36.31	36.67	5,393,686	36.528	0.19%
2016-04-14	0	80.20	80.10	80.20	79.25	80.50	2,600,815	208,315,780	80.096	36.60	36.56	36.60	36.17	36.74	5,698,539	36.556	0.19%
2016-04-13	0	80.05	79.85	80.00	78.55	80.10	4,545,801	361,306,726	79.481	36.53	36.44	36.51	35.85	36.56	9,960,119	36.275	1.39%
2016-04-12	0	78.95	78.95	79.10	78.40	79.25	1,525,436	120,524,320	79.010	36.03	36.03	36.10	35.78	36.17	3,342,320	36.060	0.38%
2016-04-11	0	78.65	78.60	78.75	78.10	79.15	3,462,052	272,057,038	78.583	35.90	35.87	35.94	35.64	36.12	7,585,560	35.865	-1.01%
2016-04-08	0	79.45	79.25	79.45	78.50	79.50	1,575,801	124,605,839	79.075	36.26	36.17	36.26	35.83	36.28	3,452,673	36.090	0.51%
2016-04-07	0	79.05	79.00	79.10	78.80	79.45	1,977,991	156,442,196	79.091	36.08	36.06	36.10	35.96	36.26	4,333,895	36.097	0.25%
2016-04-06	0	78.85	78.60	78.90	78.05	78.95	1,582,676	124,385,187	78.592	35.99	35.87	36.01	35.62	36.03	3,467,737	35.869	0.45%
2016-04-05	0	78.50	78.40	78.60	77.70	78.80	2,767,548	217,107,430	78.448	35.83	35.78	35.87	35.46	35.96	6,063,861	35.803	0.38%
2016-04-01	0	78.20	78.20	78.35	78.05	79.40	1,398,416	109,916,303	78.601	35.69	35.69	35.76	35.62	36.24	3,064,012	35.873	-1.45%
2016-03-31	0	79.35	79.20	79.40	78.90	79.50	4,769,015	377,890,197	79.239	36.22	36.15	36.24	36.01	36.28	10,449,194	36.165	0.19%
2016-03-30	0	79.20	79.25	79.35	78.15	79.35	5,063,396	398,655,227	78.733	36.15	36.17	36.22	35.67	36.22	11,094,200	35.934	1.54%
2016-03-29	0	78.00	77.95	78.10	77.80	78.30	4,045,895	315,575,205	77.999	35.60	35.58	35.64	35.51	35.74	8,864,795	35.599	-0.51%
2016-03-24	0	78.40	78.20	78.40	77.65	78.55	2,936,958	229,800,304	78.244	35.78	35.69	35.78	35.44	35.85	6,435,049	35.711	0.19%
2016-03-23	0	78.25	78.05	78.25	77.80	78.60	3,648,937	285,503,107	78.243	35.71	35.62	35.71	35.51	35.87	7,995,037	35.710	-0.32%
2016-03-22	0	78.50	78.50	78.55	78.15	78.70	3,005,200	235,907,766	78.500	35.83	35.83	35.85	35.67	35.92	6,584,571	35.827	-0.13%
2016-03-21	0	78.60	78.60	78.65	77.50	78.65	3,624,704	283,229,367	78.139	35.87	35.87	35.90	35.37	35.90	7,941,941	35.662	0.64%
2016-03-18	0	78.10	78.00	78.30	77.65	78.45	7,513,180	587,187,539	78.154	35.64	35.60	35.74	35.44	35.80	16,461,821	35.670	0.58%
2016-03-17	0	77.65	77.60	77.65	75.65	78.40	7,573,235	587,483,646	77.574	35.44	35.42	35.44	34.53	35.78	16,593,405	35.405	2.92%
2016-03-16	0	75.45	75.35	75.45	74.70	77.00	4,747,706	359,708,382	75.765	34.44	34.39	34.44	34.09	35.14	10,402,504	34.579	-1.24%
2016-03-15	0	76.40	76.30	76.45	76.30	77.20	2,653,385	203,529,414	76.706	34.87	34.82	34.89	34.82	35.23	5,813,723	35.008	-0.97%
2016-03-14	0	77.15	77.15	77.25	76.00	77.30	2,927,979	224,318,908	76.612	35.21	35.21	35.26	34.69	35.28	6,415,375	34.966	1.51%
2016-03-11	0	76.00	75.80	76.00	75.15	76.30	4,056,232	307,643,334	75.845	34.69	34.60	34.69	34.30	34.82	8,887,444	34.616	0.73%
2016-03-10	0	75.45	75.40	75.50	75.35	76.55	4,157,432	316,009,429	76.011	34.44	34.41	34.46	34.39	34.94	9,109,179	34.691	-0.59%
2016-03-09	0	75.90	75.85	76.10	75.85	76.70	4,065,636	310,034,873	76.257	34.64	34.62	34.73	34.62	35.01	8,908,049	34.804	-0.46%
2016-03-08	0	76.25	76.10	76.25	75.50	76.40	2,016,475	153,527,744	76.137	34.80	34.73	34.80	34.46	34.87	4,418,216	34.749	0.66%
2016-03-07	0	75.75	75.45	75.70	75.40	77.00	2,950,945	223,996,766	75.907	34.57	34.44	34.55	34.41	35.14	6,465,695	34.644	-1.37%
2016-03-04	0	76.80	76.75	76.80	75.65	76.80	3,200,652	244,210,978	76.300	35.05	35.03	35.05	34.53	35.05	7,012,818	34.824	0.66%
2016-03-03	0	76.30	76.00	76.35	75.00	76.35	3,243,391	245,936,222	75.827	34.82	34.69	34.85	34.23	34.85	7,106,461	34.607	0.39%
2016-03-02	0	76.00	76.00	76.15	74.70	76.15	4,853,361	367,077,558	75.634	34.69	34.69	34.75	34.09	34.75	10,634,001	34.519	2.36%
2016-03-01	0	74.25	74.25	74.30	73.85	74.80	3,783,740	280,824,124	74.219	33.89	33.89	33.91	33.71	34.14	8,290,398	33.873	0.75%
2016-02-29	0	73.70	73.50	73.65	73.50	75.20	3,835,054	284,444,138	74.170	33.64	33.55	33.61	33.55	34.32	8,402,830	33.851	-1.67%
2016-02-26	0	74.95	74.80	74.90	73.80	75.00	4,417,926	329,040,528	74.479	34.21	34.14	34.18	33.68	34.23	9,679,937	33.992	1.97%
2016-02-25	0	73.50	73.50	73.60	73.05	75.00	2,901,401	214,549,225	73.947	33.55	33.55	33.59	33.34	34.23	6,357,141	33.749	-1.34%
2016-02-24	0	74.50	74.30	74.60	74.00	74.95	2,454,639	182,959,698	74.536	34.00	33.91	34.05	33.77	34.21	5,378,259	34.018	0.68%
2016-02-23	0	74.00	73.90	74.15	73.30	74.45	1,945,688	144,077,122	74.049	33.77	33.73	33.84	33.45	33.98	4,263,117	33.796	-0.07%
2016-02-22	0	74.05	73.85	74.15	73.65	74.50	1,677,034	124,180,474	74.048	33.80	33.71	33.84	33.61	34.00	3,674,481	33.795	0.20%
2016-02-19	0	73.90	73.95	74.00	73.60	74.00	1,305,621	96,423,015	73.852	33.73	33.75	33.77	33.59	33.77	2,860,693	33.706	0.54%
2016-02-18	0	73.50	73.30	73.50	72.25	73.55	2,735,006	200,000,365	73.126	33.55	33.45	33.55	32.97	33.57	5,992,560	33.375	2.37%
2016-02-17	0	71.80	71.70	71.90	71.10	72.95	2,599,183	186,580,606	71.784	32.77	32.72	32.82	32.45	33.29	5,694,964	32.762	-0.83%
2016-02-16	0	72.40	72.35	72.45	71.80	73.10	2,016,203	145,632,365	72.231	33.04	33.02	33.07	32.77	33.36	4,417,620	32.966	-1.03%
2016-02-15	0	73.15	73.00	73.05	72.05	73.15	3,075,613	223,776,436	72.758	33.39	33.32	33.34	32.88	33.39	6,738,850	33.207	1.53%
2016-02-12	0	72.05	71.90	72.20	70.20	72.30	5,521,646	395,136,817	71.561	32.88	32.82	32.95	32.04	33.00	12,098,253	32.661	1.77%
2016-02-11	0	70.80	70.70	70.75	70.20	71.55	3,868,507	274,584,017	70.979	32.31	32.27	32.29	32.04	32.66	8,476,127	32.395	-1.87%
2016-02-05	0	72.15	72.15	72.30	71.45	72.75	1,762,727	127,080,956	72.093	32.93	32.93	33.00	32.61	33.20	3,862,239	32.903	-0.41%
2016-02-04	0	72.45	72.45	72.55	71.35	72.60	2,991,364	216,310,852	72.312	33.07	33.07	33.11	32.56	33.13	6,554,255	33.003	1.68%
2016-02-03	0	71.25	71.25	71.30	70.20	71.30	2,155,923	152,646,085	70.803	32.52	32.52	32.54	32.04	32.54	4,723,755	32.315	0.49%
2016-02-02	0	70.90	70.85	71.10	69.85	71.40	2,391,984	169,878,036	71.020	32.36	32.34	32.45	31.88	32.59	5,240,978	32.413	0.71%
2016-02-01	0	70.40	70.30	70.60	69.60	71.00	3,042,417	213,836,072	70.285	32.13	32.08	32.22	31.77	32.40	6,666,115	32.078	-0.42%
2016-01-29	0	70.70	70.70	70.75	68.80	70.75	4,033,208	283,659,999	70.331	32.27	32.27	32.29	31.40	32.29	8,836,997	32.099	1.95%
2016-01-28	0	69.35	69.30	69.45	67.85	69.55	3,036,595	208,575,012	68.687	31.65	31.63	31.70	30.97	31.74	6,653,359	31.349	1.09%
2016-01-27	0	68.60	68.45	68.50	68.05	68.85	2,778,979	190,265,704	68.466	31.31	31.24	31.26	31.06	31.42	6,088,907	31.248	1.03%
2016-01-26	0	67.90	67.80	67.90	67.75	69.10	2,673,697	182,617,680	68.302	30.99	30.94	30.99	30.92	31.54	5,858,228	31.173	-0.51%
2016-01-25	0	68.25	68.25	68.35	67.70	68.45	3,316,288	225,720,477	68.064	31.15	31.15	31.19	30.90	31.24	7,266,183	31.065	1.26%
2016-01-22	0	67.40	67.40	67.45	66.30	67.45	4,418,409	295,926,441	66.976	30.76	30.76	30.78	30.26	30.78	9,680,995	30.568	1.81%
2016-01-21	0	66.20	66.15	66.30	66.10	68.05	3,445,473	230,615,082	66.933	30.21	30.19	30.26	30.17	31.06	7,549,235	30.548	-1.27%
2016-01-20	0	67.05	67.05	67.25	67.00	68.70	4,786,660	324,573,606	67.808	30.60	30.60	30.69	30.58	31.35	10,487,855	30.948	-2.76%
2016-01-19	0	68.95	68.80	69.00	67.80	69.00	2,894,064	198,648,233	68.640	31.47	31.40	31.49	30.94	31.49	6,341,065	31.327	0.22%
2016-01-18	0	68.80	68.75	68.85	68.75	70.10	2,401,181	166,728,975	69.436	31.40	31.38	31.42	31.38	31.99	5,261,129	31.691	-1.85%
2016-01-15	0	70.10	70.05	70.25	69.55	70.50	2,376,653	166,389,698	70.010	31.99	31.97	32.06	31.74	32.18	5,207,387	31.953	-0.50%
2016-01-14	0	70.45	70.35	70.45	68.00	70.75	5,472,116	381,489,496	69.715	32.15	32.11	32.15	31.04	32.29	11,989,729	31.818	3.00%
2016-01-13	0	68.40	68.30	68.55	67.70	69.25	2,748,806	188,611,536	68.616	31.22	31.17	31.29	30.90	31.61	6,022,796	31.316	1.79%
2016-01-12	0	67.20	67.15	67.20	67.15	69.10	2,605,997	177,205,368	67.999	30.67	30.65	30.67	30.65	31.54	5,709,893	31.035	-1.18%
2016-01-11	0	68.00	67.90	68.00	67.90	69.45	2,836,807	194,191,288	68.454	31.04	30.99	31.04	30.99	31.70	6,215,612	31.243	-2.16%
2016-01-08	0	69.50	69.50	69.60	69.05	70.00	1,745,148	121,122,176	69.405	31.72	31.72	31.77	31.51	31.95	3,823,722	31.677	0.14%
2016-01-07	0	69.40	69.30	69.45	69.00	69.90	2,167,358	150,269,374	69.333	31.67	31.63	31.70	31.49	31.90	4,748,809	31.644	-0.72%
2016-01-06	0	69.90	69.85	69.95	69.60	70.05	1,786,034	124,833,147	69.894	31.90	31.88	31.93	31.77	31.97	3,913,306	31.900	0.50%
2016-01-05	0	69.55	69.45	69.75	69.05	69.80	1,084,232	75,278,455	69.430	31.74	31.70	31.83	31.51	31.86	2,375,616	31.688	0.07%
2016-01-04	0	69.50	69.50	69.75	69.20	71.40	2,069,133	144,157,927	69.671	31.72	31.72	31.83	31.58	32.59	4,533,593	31.798	-2.52%
2015-12-31	0	71.30	71.15	71.50	70.60	71.50	1,605,028	114,087,786	71.081	32.54	32.47	32.63	32.22	32.63	3,516,711	32.442	0.92%
2015-12-30	0	70.65	70.45	70.50	70.35	70.70	1,371,374	96,723,454	70.530	32.24	32.15	32.18	32.11	32.27	3,004,761	32.190	0.28%
2015-12-29	0	70.45	70.30	70.55	69.65	70.60	1,330,531	93,466,778	70.248	32.15	32.08	32.20	31.79	32.22	2,915,272	32.061	0.57%
2015-12-28	0	70.05	70.00	70.10	69.90	70.40	711,305	49,884,802	70.131	31.97	31.95	31.99	31.90	32.13	1,558,511	32.008	-0.43%
2015-12-24	0	70.35	70.25	70.35	70.15	70.40	687,399	48,291,754	70.253	32.11	32.06	32.11	32.02	32.13	1,506,132	32.063	0.50%
2015-12-23	0	70.00	69.95	70.00	69.50	70.00	2,012,184	140,598,847	69.874	31.95	31.93	31.95	31.72	31.95	4,408,814	31.890	0.43%
2015-12-22	0	69.70	69.50	69.70	69.45	70.00	2,382,738	165,730,967	69.555	31.81	31.72	31.81	31.70	31.95	5,220,720	31.745	-0.43%
2015-12-21	0	70.00	69.85	70.00	69.65	70.30	1,893,207	132,345,392	69.905	31.95	31.88	31.95	31.79	32.08	4,148,128	31.905	0.14%
2015-12-18	0	69.90	69.85	70.00	69.65	70.55	2,403,359	168,189,117	69.981	31.90	31.88	31.95	31.79	32.20	5,265,902	31.939	-0.29%
2015-12-17	0	70.10	70.00	70.10	69.85	70.45	2,545,875	178,497,569	70.112	31.99	31.95	31.99	31.88	32.15	5,578,163	31.999	0.29%
2015-12-16	0	69.90	69.90	70.00	69.90	70.95	3,010,277	211,066,775	70.115	31.90	31.90	31.95	31.90	32.38	6,595,695	32.001	-1.27%
2015-12-15	0	70.80	70.65	70.80	70.00	71.15	3,696,233	262,009,393	70.886	32.31	32.24	32.31	31.95	32.47	8,098,665	32.352	1.14%
2015-12-14	0	70.00	69.95	70.20	69.20	70.30	3,843,888	268,612,735	69.880	31.95	31.93	32.04	31.58	32.08	8,422,186	31.893	0.00%
2015-12-11	0	70.00	70.00	70.10	69.80	71.00	3,268,341	229,365,651	70.178	31.95	31.95	31.99	31.86	32.40	7,161,128	32.029	-0.07%
2015-12-10	0	70.05	70.00	70.20	69.55	70.20	2,955,545	206,802,407	69.971	31.97	31.95	32.04	31.74	32.04	6,475,774	31.935	0.57%
2015-12-09	0	69.65	69.60	69.75	69.50	70.25	1,957,135	136,197,139	69.590	31.79	31.77	31.83	31.72	32.06	4,288,198	31.761	-0.36%
2015-12-08	0	69.90	69.80	69.90	69.25	70.00	3,139,674	218,369,067	69.552	31.90	31.86	31.90	31.61	31.95	6,879,211	31.743	0.22%
2015-12-07	0	69.75	69.65	69.90	69.65	71.00	3,310,312	231,647,030	69.977	31.83	31.79	31.90	31.79	32.40	7,253,089	31.938	-0.78%
2015-12-04	0	70.30	70.20	70.55	69.05	70.60	5,412,036	379,439,913	70.110	32.08	32.04	32.20	31.51	32.22	11,858,091	31.998	0.57%
2015-12-03	0	69.90	69.85	70.00	69.70	70.20	1,556,596	108,917,278	69.971	31.90	31.88	31.95	31.81	32.04	3,410,594	31.935	-0.21%
2015-12-02	0	70.05	70.00	70.30	69.80	70.50	3,862,162	271,062,702	70.184	31.97	31.95	32.08	31.86	32.18	8,462,225	32.032	0.36%
2015-12-01	0	69.80	69.60	69.95	69.25	69.95	3,014,448	209,742,803	69.579	31.86	31.77	31.93	31.61	31.93	6,604,834	31.756	0.79%
2015-11-30	0	69.25	69.05	69.20	69.05	69.70	5,802,688	401,997,782	69.278	31.61	31.51	31.58	31.51	31.81	12,714,032	31.618	-0.29%
2015-11-27	0	69.45	69.50	69.65	69.30	70.30	5,251,040	365,695,264	69.642	31.70	31.72	31.79	31.63	32.08	11,505,339	31.785	-1.07%
2015-11-26	0	70.20	70.15	70.20	70.10	71.05	5,185,969	365,687,648	70.515	32.04	32.02	32.04	31.99	32.43	11,362,764	32.183	-0.50%
2015-11-25	0	70.55	70.50	70.60	68.70	70.90	13,534,008	946,840,019	69.960	32.20	32.18	32.22	31.35	32.36	29,653,811	31.930	-2.89%
2015-11-24	1	-	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
2015-11-23	0	72.65	72.70	72.75	72.30	73.20	2,908,313	211,445,383	72.704	33.16	33.18	33.20	33.00	33.41	6,372,286	33.182	-0.62%
2015-11-20	0	73.10	73.10	73.20	72.10	73.20	3,356,226	243,182,182	72.457	33.36	33.36	33.41	32.91	33.41	7,353,689	33.069	0.00%
2015-11-19	0	73.10	73.00	73.20	72.90	74.00	3,312,770	243,449,452	73.488	33.36	33.32	33.41	33.27	33.77	7,258,475	33.540	-0.14%
2015-11-18	0	73.20	73.10	73.20	72.80	73.70	2,009,795	147,523,091	73.402	33.41	33.36	33.41	33.23	33.64	4,403,580	33.501	-0.07%
2015-11-17	0	73.25	73.20	73.25	72.70	73.45	1,837,786	134,512,652	73.193	33.43	33.41	33.43	33.18	33.52	4,026,698	33.405	1.10%
2015-11-16	0	72.45	72.30	72.55	71.60	73.00	1,696,595	123,121,789	72.570	33.07	33.00	33.11	32.68	33.32	3,717,340	33.121	-0.55%
2015-11-13	0	72.85	73.00	73.20	72.65	74.50	4,490,447	328,431,733	73.140	33.25	33.32	33.41	33.16	34.00	9,838,835	33.381	-2.87%
2015-11-12	0	75.00	75.00	75.15	74.10	75.70	2,951,888	220,411,309	74.668	34.23	34.23	34.30	33.82	34.55	6,467,761	34.078	-0.20%
2015-11-11	0	75.15	75.00	75.15	73.80	75.15	2,029,260	151,290,597	74.555	34.30	34.23	34.30	33.68	34.30	4,446,229	34.027	1.76%
2015-11-10	0	73.85	73.65	73.85	73.50	74.65	3,162,716	234,104,133	74.020	33.71	33.61	33.71	33.55	34.07	6,929,698	33.783	-1.40%
2015-11-09	0	74.90	74.60	74.95	74.50	75.40	2,418,362	180,991,408	74.840	34.18	34.05	34.21	34.00	34.41	5,298,774	34.157	-0.47%
2015-11-06	0	75.25	75.05	75.30	74.00	75.50	3,425,347	256,073,786	74.758	34.34	34.25	34.37	33.77	34.46	7,505,138	34.120	-1.12%
2015-11-05	0	76.10	75.95	76.15	75.50	76.15	2,753,801	209,148,670	75.949	34.73	34.66	34.75	34.46	34.75	6,033,741	34.663	-0.39%
2015-11-04	0	76.40	76.20	76.40	76.20	77.75	4,133,563	317,972,867	76.925	34.87	34.78	34.87	34.78	35.49	9,056,881	35.108	0.13%
2015-11-03	0	76.30	76.30	76.45	76.00	76.90	2,129,221	162,408,548	76.276	34.82	34.82	34.89	34.69	35.10	4,665,249	34.812	0.20%
2015-11-02	0	76.15	76.10	76.20	75.80	77.10	1,997,040	152,471,332	76.349	34.75	34.73	34.78	34.60	35.19	4,375,633	34.846	-1.55%
2015-10-30	0	77.35	77.30	77.45	77.25	78.15	4,181,927	325,075,109	77.733	35.30	35.28	35.35	35.26	35.67	9,162,849	35.478	-0.32%
2015-10-29	0	77.60	77.55	77.65	77.35	78.55	2,820,937	219,467,538	77.800	35.42	35.39	35.44	35.30	35.85	6,180,840	35.508	-0.83%
2015-10-28	0	78.25	78.00	78.25	76.55	78.40	3,486,064	271,878,074	77.990	35.71	35.60	35.71	34.94	35.78	7,638,172	35.595	1.23%
2015-10-27	0	77.30	77.10	77.45	76.30	77.75	3,246,919	250,755,142	77.229	35.28	35.19	35.35	34.82	35.49	7,114,191	35.247	0.52%
2015-10-26	0	76.90	76.80	76.90	76.35	77.00	1,581,050	121,401,491	76.785	35.10	35.05	35.10	34.85	35.14	3,464,174	35.045	0.13%
2015-10-23	0	76.80	76.65	76.85	76.10	76.90	2,067,629	158,455,387	76.636	35.05	34.98	35.07	34.73	35.10	4,530,297	34.977	0.66%
2015-10-22	0	76.30	76.25	76.40	75.05	76.50	2,556,418	194,641,385	76.138	34.82	34.80	34.87	34.25	34.91	5,601,263	34.750	0.86%
2015-10-20	0	75.65	75.70	75.85	75.50	76.50	3,525,586	267,563,014	75.892	34.53	34.55	34.62	34.46	34.91	7,724,767	34.637	-0.39%
2015-10-19	0	75.95	75.95	76.05	75.35	76.35	1,381,409	104,836,624	75.891	34.66	34.66	34.71	34.39	34.85	3,026,749	34.637	-0.33%
2015-10-16	0	76.20	76.00	76.25	75.80	76.45	1,994,059	151,561,499	76.007	34.78	34.69	34.80	34.60	34.89	4,369,101	34.689	0.33%
2015-10-15	0	75.95	75.70	76.00	75.25	76.00	1,965,719	149,108,509	75.854	34.66	34.55	34.69	34.34	34.69	4,307,006	34.620	0.93%
2015-10-14	0	75.25	75.10	75.25	74.60	75.35	2,420,574	181,645,215	75.042	34.34	34.28	34.34	34.05	34.39	5,303,621	34.249	0.13%
2015-10-13	0	75.15	74.95	75.15	73.80	75.45	3,879,391	290,547,827	74.895	34.30	34.21	34.30	33.68	34.44	8,499,975	34.182	1.28%
2015-10-12	0	74.20	74.05	74.30	74.05	74.65	2,587,231	192,172,414	74.277	33.86	33.80	33.91	33.80	34.07	5,668,776	33.900	-0.07%
2015-10-09	0	74.25	74.15	74.35	73.50	74.70	6,213,484	461,244,468	74.233	33.89	33.84	33.93	33.55	34.09	13,614,111	33.880	0.81%
2015-10-08	0	73.65	73.50	73.75	72.80	73.80	17,048,983	1,246,209,384	73.096	33.61	33.55	33.66	33.23	33.68	37,355,329	33.361	1.38%
2015-10-07	0	72.65	72.65	72.90	72.10	72.95	4,476,672	324,376,451	72.459	33.16	33.16	33.27	32.91	33.29	9,808,653	33.070	-0.14%
2015-10-06	0	72.75	72.60	72.75	72.55	74.70	2,923,036	213,985,333	73.207	33.20	33.13	33.20	33.11	34.09	6,404,545	33.411	-2.02%
2015-10-05	0	74.25	74.15	74.30	73.55	74.30	1,976,997	145,775,817	73.736	33.89	33.84	33.91	33.57	33.91	4,331,717	33.653	1.71%
2015-10-02	0	73.00	72.75	72.90	72.45	74.10	2,890,837	211,456,561	73.147	33.32	33.20	33.27	33.07	33.82	6,333,995	33.384	-0.14%
2015-09-30	0	73.10	72.60	72.75	71.35	73.15	3,534,822	256,981,572	72.700	33.36	33.13	33.20	32.56	33.39	7,745,004	33.180	2.24%
2015-09-29	0	71.50	71.25	71.50	70.85	72.15	5,311,799	379,610,921	71.466	32.63	32.52	32.63	32.34	32.93	11,638,465	32.617	-1.85%
2015-09-25	0	72.85	72.80	72.85	72.70	73.90	4,607,361	336,971,131	73.138	33.25	33.23	33.25	33.18	33.73	10,095,000	33.380	-1.82%
2015-09-24	0	74.20	74.15	74.25	72.70	74.25	3,193,827	235,254,675	73.659	33.86	33.84	33.89	33.18	33.89	6,997,864	33.618	1.92%
2015-09-23	0	72.80	72.70	72.95	72.30	73.95	4,254,841	310,291,840	72.927	33.23	33.18	33.29	33.00	33.75	9,322,608	33.284	-2.08%
2015-09-22	0	74.35	74.25	74.45	73.95	74.70	4,638,959	344,956,689	74.361	33.93	33.89	33.98	33.75	34.09	10,164,233	33.938	0.47%
2015-09-21	0	74.00	73.95	74.00	71.85	74.15	5,537,117	406,477,521	73.410	33.77	33.75	33.77	32.79	33.84	12,132,150	33.504	2.14%
2015-09-18	0	72.45	71.95	72.15	71.10	72.55	4,232,797	304,687,645	71.983	33.07	32.84	32.93	32.45	33.11	9,274,308	32.853	2.04%
2015-09-17	0	71.00	70.90	71.05	70.80	71.70	3,940,539	280,351,407	71.145	32.40	32.36	32.43	32.31	32.72	8,633,954	32.471	-1.18%
2015-09-16	0	71.85	71.65	71.90	70.60	72.00	4,439,089	316,361,181	71.267	32.79	32.70	32.82	32.22	32.86	9,726,306	32.526	1.55%
2015-09-15	0	70.75	70.60	70.65	70.00	70.90	4,191,066	295,993,170	70.625	32.29	32.22	32.24	31.95	32.36	9,182,873	32.233	1.07%
2015-09-14	0	70.00	69.90	70.20	69.55	70.70	2,876,064	201,198,480	69.956	31.95	31.90	32.04	31.74	32.27	6,301,626	31.928	0.00%
2015-09-11	0	70.00	69.75	70.10	69.75	71.00	3,772,627	264,814,185	70.194	31.95	31.83	31.99	31.83	32.40	8,266,049	32.036	-0.07%
2015-09-10	0	70.05	70.00	70.05	69.30	71.30	7,800,972	549,060,564	70.384	31.97	31.95	31.97	31.63	32.54	17,092,391	32.123	-2.10%
2015-09-09	0	71.55	71.30	71.75	71.05	73.40	11,306,384	814,149,756	72.008	32.66	32.54	32.75	32.43	33.50	24,772,955	32.864	5.84%
2015-09-08	0	67.60	67.50	67.65	66.10	67.75	2,852,468	191,181,975	67.023	30.85	30.81	30.88	30.17	30.92	6,249,926	30.589	2.11%
2015-09-07	0	66.20	66.20	66.25	65.55	67.00	5,349,693	353,498,278	66.078	30.21	30.21	30.24	29.92	30.58	11,721,493	30.158	-0.08%
2015-09-04	0	66.25	66.15	66.50	65.45	67.00	3,958,920	262,176,081	66.224	30.24	30.19	30.35	29.87	30.58	8,674,228	30.225	1.92%
2015-09-02	0	65.00	65.00	65.20	64.90	66.45	3,228,936	211,030,977	65.356	29.67	29.67	29.76	29.62	30.33	7,074,790	29.829	0.08%
2015-09-01	0	64.95	64.90	64.95	64.80	66.60	2,864,307	187,339,731	65.405	29.64	29.62	29.64	29.57	30.40	6,275,866	29.851	-2.62%
2015-08-31	0	66.70	66.75	67.00	65.75	67.25	3,249,347	216,035,833	66.486	30.44	30.46	30.58	30.01	30.69	7,119,511	30.344	-0.15%
2015-08-28	0	66.80	66.75	66.95	66.60	69.05	3,391,352	227,832,420	67.180	30.49	30.46	30.56	30.40	31.51	7,430,653	30.661	-1.11%
2015-08-27	0	67.55	67.55	67.80	66.90	68.50	3,911,644	265,119,418	67.777	30.83	30.83	30.94	30.53	31.26	8,570,643	30.933	1.58%
2015-08-26	0	66.50	66.30	66.40	64.50	67.30	5,279,115	350,380,128	66.371	30.35	30.26	30.30	29.44	30.72	11,566,853	30.292	1.68%
2015-08-25	0	65.40	65.45	65.50	64.00	66.30	7,025,324	458,273,939	65.232	29.85	29.87	29.89	29.21	30.26	15,392,900	29.772	-0.38%
2015-08-24	0	65.65	65.65	65.70	65.00	66.30	5,692,971	374,127,702	65.717	29.96	29.96	29.99	29.67	30.26	12,473,636	29.993	-3.88%
2015-08-21	0	68.30	68.30	68.50	67.55	69.25	4,133,114	281,838,759	68.190	31.17	31.17	31.26	30.83	31.61	9,055,897	31.122	-2.18%
2015-08-20	0	70.50	70.35	70.55	70.00	71.10	3,751,461	264,328,079	70.460	31.87	31.80	31.89	31.64	32.14	8,299,727	31.848	-0.84%
2015-08-19	0	71.10	71.00	71.25	71.00	72.25	2,645,606	188,781,600	71.357	32.14	32.09	32.20	32.09	32.66	5,853,135	32.253	-1.04%
2015-08-18	0	71.85	72.10	72.15	71.80	73.70	2,354,595	170,990,878	72.620	32.48	32.59	32.61	32.45	33.31	5,209,303	32.824	-1.44%
2015-08-17	0	72.90	72.75	72.95	72.70	73.65	1,479,909	108,229,068	73.132	32.95	32.88	32.97	32.86	33.29	3,274,148	33.056	-0.48%
2015-08-14	0	73.25	73.20	73.40	72.45	73.40	1,934,192	141,231,199	73.018	33.11	33.09	33.18	32.75	33.18	4,279,204	33.004	1.03%
2015-08-13	0	72.50	72.35	72.60	71.80	73.25	3,093,592	224,759,898	72.653	32.77	32.70	32.82	32.45	33.11	6,844,258	32.839	-0.07%
2015-08-12	0	72.55	72.40	72.60	71.50	72.95	2,715,864	196,847,952	72.481	32.79	32.72	32.82	32.32	32.97	6,008,574	32.761	0.62%
2015-08-11	0	72.10	72.05	72.15	71.75	72.90	2,643,875	191,204,066	72.320	32.59	32.57	32.61	32.43	32.95	5,849,305	32.688	0.49%
2015-08-10	0	71.75	71.70	71.75	70.90	71.95	2,214,801	158,241,335	71.447	32.43	32.41	32.43	32.05	32.52	4,900,022	32.294	0.56%
2015-08-07	0	71.35	71.20	71.40	70.50	71.70	1,672,833	119,320,730	71.329	32.25	32.18	32.27	31.87	32.41	3,700,973	32.240	1.06%
2015-08-06	0	70.60	70.70	70.75	70.55	72.75	4,852,733	345,765,983	71.252	31.91	31.96	31.98	31.89	32.88	10,736,179	32.206	-3.29%
2015-08-05	0	73.00	72.95	73.20	72.55	73.55	3,027,857	220,795,032	72.921	33.00	32.97	33.09	32.79	33.24	6,698,826	32.960	-1.28%
2015-08-04	0	73.95	73.95	74.10	72.25	74.15	4,080,830	299,702,348	73.442	33.43	33.43	33.49	32.66	33.52	9,028,422	33.195	1.37%
2015-08-03	0	72.95	73.00	73.15	72.35	73.70	4,425,554	323,698,072	73.143	32.97	33.00	33.06	32.70	33.31	9,791,089	33.060	-0.14%
2015-07-31	0	73.05	73.00	73.45	71.00	73.45	5,232,702	378,864,733	72.403	33.02	33.00	33.20	32.09	33.20	11,576,822	32.726	3.11%
2015-07-30	0	70.85	70.75	70.80	70.55	71.40	1,676,268	119,048,709	71.020	32.02	31.98	32.00	31.89	32.27	3,708,573	32.101	0.07%
2015-07-29	0	70.80	70.50	70.75	69.90	70.90	1,295,164	91,297,869	70.491	32.00	31.87	31.98	31.59	32.05	2,865,419	31.862	1.29%
2015-07-28	0	69.90	69.90	70.15	69.50	71.30	2,455,631	172,871,551	70.398	31.59	31.59	31.71	31.41	32.23	5,432,834	31.820	-0.21%
2015-07-27	0	70.05	69.95	70.25	69.60	71.35	2,561,379	180,220,117	70.361	31.66	31.62	31.75	31.46	32.25	5,666,791	31.803	-1.89%
2015-07-24	0	71.40	71.40	71.65	70.95	71.75	2,068,221	147,749,876	71.438	32.27	32.27	32.39	32.07	32.43	4,575,729	32.290	-0.07%
2015-07-23	0	71.45	71.35	71.40	70.70	71.60	2,445,523	174,405,745	71.316	32.30	32.25	32.27	31.96	32.36	5,410,471	32.235	1.28%
2015-07-22	0	70.55	70.40	70.50	70.30	71.15	1,956,982	138,325,354	70.683	31.89	31.82	31.87	31.78	32.16	4,329,624	31.949	-0.07%
2015-07-21	0	70.60	70.60	70.80	70.50	71.45	1,759,030	124,678,227	70.879	31.91	31.91	32.00	31.87	32.30	3,891,675	32.037	-0.77%
2015-07-20	0	71.15	71.10	71.20	70.30	71.50	1,746,633	124,172,530	71.093	32.16	32.14	32.18	31.78	32.32	3,864,248	32.134	0.49%
2015-07-17	0	70.80	70.70	70.80	69.60	70.95	1,624,213	114,473,500	70.479	32.00	31.96	32.00	31.46	32.07	3,593,406	31.857	1.22%
2015-07-16	0	69.95	69.75	70.00	69.20	70.30	2,113,764	147,371,765	69.720	31.62	31.53	31.64	31.28	31.78	4,676,488	31.513	0.14%
2015-07-15	0	69.85	69.75	69.85	69.45	70.80	2,176,899	152,150,244	69.893	31.57	31.53	31.57	31.39	32.00	4,816,168	31.592	-1.06%
2015-07-14	0	70.60	70.50	70.65	68.50	70.75	3,061,862	213,521,440	69.736	31.91	31.87	31.93	30.96	31.98	6,774,059	31.520	0.93%
2015-07-13	0	69.95	69.95	70.20	68.45	70.20	2,552,673	177,568,833	69.562	31.62	31.62	31.73	30.94	31.73	5,647,530	31.442	1.60%
2015-07-10	0	68.85	68.60	68.90	67.80	69.15	3,681,907	252,255,519	68.512	31.12	31.01	31.14	30.65	31.26	8,145,846	30.967	-0.58%
2015-07-09	0	69.25	69.05	69.25	65.65	69.55	5,412,137	369,818,306	68.331	31.30	31.21	31.30	29.67	31.44	11,973,804	30.886	4.37%
2015-07-08	0	66.35	66.30	66.45	64.05	69.50	6,849,428	458,154,001	66.889	29.99	29.97	30.04	28.95	31.41	15,153,664	30.234	-4.12%
2015-07-07	0	69.20	69.05	69.20	69.00	70.50	2,725,526	189,275,432	69.445	31.28	31.21	31.28	31.19	31.87	6,029,950	31.389	-0.29%
2015-07-06	0	69.40	69.15	69.40	69.00	70.95	2,612,842	182,155,502	69.715	31.37	31.26	31.37	31.19	32.07	5,780,648	31.511	-0.86%
2015-07-03	0	70.00	70.00	70.15	69.60	71.00	2,388,771	167,863,634	70.272	31.64	31.64	31.71	31.46	32.09	5,284,913	31.763	-0.07%
2015-07-02	0	70.05	70.05	70.10	70.00	71.40	3,127,360	219,494,030	70.185	31.66	31.66	31.69	31.64	32.27	6,918,967	31.724	-0.92%
2015-06-30	0	70.70	70.60	70.70	70.05	71.55	2,315,774	164,103,156	70.863	31.96	31.91	31.96	31.66	32.34	5,123,415	32.030	0.64%
2015-06-29	0	70.25	70.20	70.50	70.10	71.60	2,699,447	190,350,780	70.515	31.75	31.73	31.87	31.69	32.36	5,972,253	31.873	-1.40%
2015-06-26	0	71.25	71.20	71.25	71.20	71.95	1,991,640	142,147,344	71.372	32.20	32.18	32.20	32.18	32.52	4,406,301	32.260	-1.32%
2015-06-25	0	72.20	72.20	72.25	71.20	72.45	2,405,718	172,782,261	71.821	32.63	32.63	32.66	32.18	32.75	5,322,407	32.463	0.49%
2015-06-24	0	71.85	71.85	72.00	71.65	73.10	2,747,849	197,778,148	71.976	32.48	32.48	32.54	32.39	33.04	6,079,337	32.533	-2.11%
2015-06-23	0	73.40	73.20	73.50	72.30	73.50	2,006,418	146,371,995	72.952	33.18	33.09	33.22	32.68	33.22	4,438,996	32.974	0.75%
2015-06-22	0	72.85	72.85	72.95	72.20	73.35	1,594,913	116,077,745	72.780	32.93	32.93	32.97	32.63	33.15	3,528,583	32.896	-0.27%
2015-06-19	0	73.05	72.80	73.00	71.55	73.15	3,234,347	235,326,101	72.758	33.02	32.91	33.00	32.34	33.06	7,155,665	32.887	1.74%
2015-06-18	0	71.80	71.60	71.85	71.05	71.90	1,679,545	120,089,491	71.501	32.45	32.36	32.48	32.11	32.50	3,715,823	32.318	0.70%
2015-06-17	0	71.30	71.15	71.50	70.85	72.00	1,713,519	122,496,336	71.488	32.23	32.16	32.32	32.02	32.54	3,790,987	32.313	-0.28%
2015-06-16	0	71.50	71.45	71.50	70.35	72.20	1,571,742	112,456,737	71.549	32.32	32.30	32.32	31.80	32.63	3,477,320	32.340	0.07%
2015-06-15	0	71.45	71.30	71.45	70.65	71.95	3,197,783	228,045,076	71.313	32.30	32.23	32.30	31.93	32.52	7,074,770	32.234	-1.04%
2015-06-12	0	72.20	72.15	72.25	71.40	72.25	4,611,779	331,751,072	71.936	32.63	32.61	32.66	32.27	32.66	10,203,093	32.515	1.05%
2015-06-11	0	71.45	71.45	71.55	69.95	71.70	4,113,880	291,172,135	70.778	32.30	32.30	32.34	31.62	32.41	9,101,542	31.992	2.00%
2015-06-10	0	70.05	70.00	70.15	69.60	71.20	3,934,859	277,270,211	70.465	31.66	31.64	31.71	31.46	32.18	8,705,476	31.850	0.72%
2015-06-09	0	69.55	69.65	69.75	68.20	71.10	17,778,152	1,233,275,737	69.370	31.44	31.48	31.53	30.83	32.14	39,332,357	31.355	-2.18%
2015-06-08	0	71.10	70.90	71.10	70.80	72.35	4,719,445	336,016,678	71.198	32.14	32.05	32.14	32.00	32.70	10,441,293	32.182	-2.40%
2015-06-05	0	72.85	72.65	72.80	72.50	74.00	3,100,304	225,620,588	72.774	32.93	32.84	32.91	32.77	33.45	6,859,108	32.894	-0.82%
2015-06-04	0	73.45	73.45	73.55	72.50	74.30	4,339,382	318,819,532	73.471	33.20	33.20	33.24	32.77	33.58	9,600,442	33.209	-0.07%
2015-06-03	0	73.50	73.50	73.70	73.45	74.65	3,253,446	240,272,099	73.852	33.22	33.22	33.31	33.20	33.74	7,197,919	33.381	-0.47%
2015-06-02	0	73.85	73.80	74.05	73.80	74.60	1,942,031	143,936,471	74.116	33.38	33.36	33.47	33.36	33.72	4,296,547	33.501	-1.01%
2015-06-01	0	74.60	74.45	74.65	74.20	75.30	3,381,703	252,911,161	74.788	33.72	33.65	33.74	33.54	34.04	7,481,675	33.804	0.40%
2015-05-29	0	74.30	74.25	74.45	73.20	74.50	3,610,719	267,332,642	74.039	33.58	33.56	33.65	33.09	33.67	7,988,349	33.465	1.09%
2015-05-28	0	73.50	73.40	73.45	73.05	75.30	3,539,672	261,966,565	74.009	33.22	33.18	33.20	33.02	34.04	7,831,165	33.452	-2.20%
2015-05-27	0	75.15	75.00	75.10	74.90	75.60	2,928,670	220,327,524	75.231	33.97	33.90	33.95	33.85	34.17	6,479,385	34.004	-0.13%
2015-05-26	0	75.25	75.10	75.35	75.10	76.40	3,191,044	241,477,126	75.673	34.01	33.95	34.06	33.95	34.53	7,059,861	34.204	-0.59%
2015-05-22	0	75.70	75.60	75.85	75.60	76.60	2,027,349	154,303,862	76.111	34.22	34.17	34.28	34.17	34.62	4,485,304	34.402	-0.13%
2015-05-21	0	75.80	75.65	75.80	75.55	76.35	1,642,922	124,482,170	75.769	34.26	34.19	34.26	34.15	34.51	3,634,798	34.247	-0.39%
2015-05-20	0	76.10	75.90	76.25	75.90	76.70	1,960,944	149,628,595	76.304	34.40	34.31	34.46	34.31	34.67	4,338,390	34.489	-0.33%
2015-05-19	0	76.35	76.25	76.50	75.35	77.00	2,322,330	176,584,044	76.037	34.51	34.46	34.58	34.06	34.80	5,137,919	34.369	-0.38%
2015-05-18	0	78.65	78.55	78.75	78.50	79.00	1,691,581	133,143,960	78.710	34.64	34.60	34.69	34.58	34.80	3,840,603	34.667	0.13%
2015-05-15	0	78.55	78.45	78.60	77.70	78.60	1,765,596	138,111,127	78.224	34.60	34.55	34.62	34.22	34.62	4,008,648	34.453	1.09%
2015-05-14	0	77.70	77.65	77.80	77.05	77.90	2,002,001	155,336,765	77.591	34.22	34.20	34.27	33.94	34.31	4,545,387	34.175	0.78%
2015-05-13	0	77.10	77.05	77.30	77.05	78.30	2,400,651	185,833,059	77.409	33.96	33.94	34.05	33.94	34.49	5,450,491	34.095	-0.90%
2015-05-12	0	77.80	77.75	77.80	77.75	78.45	1,873,842	146,393,524	78.125	34.27	34.24	34.27	34.24	34.55	4,254,412	34.410	0.13%
2015-05-11	0	77.70	77.65	77.85	77.55	78.80	2,893,345	225,165,599	77.822	34.22	34.20	34.29	34.16	34.71	6,569,114	34.276	-1.02%
2015-05-08	0	78.50	78.30	78.55	78.00	78.80	1,866,960	146,253,823	78.338	34.58	34.49	34.60	34.35	34.71	4,238,787	34.504	0.19%
2015-05-07	0	78.35	78.30	78.55	78.10	80.00	2,978,781	235,210,407	78.962	34.51	34.49	34.60	34.40	35.24	6,763,090	34.779	-0.06%
2015-05-06	0	78.40	78.30	78.45	78.20	79.65	2,350,378	185,163,544	78.780	34.53	34.49	34.55	34.44	35.08	5,336,350	34.699	-0.25%
2015-05-05	0	78.60	78.55	78.75	78.50	79.90	1,426,508	112,801,623	79.075	34.62	34.60	34.69	34.58	35.19	3,238,775	34.828	-0.88%
2015-05-04	0	79.30	79.25	79.30	78.10	79.35	1,709,809	135,173,147	79.057	34.93	34.91	34.93	34.40	34.95	3,881,988	34.821	1.08%
2015-04-30	0	78.45	78.20	78.60	78.10	78.90	1,993,948	156,304,298	78.389	34.55	34.44	34.62	34.40	34.75	4,527,103	34.526	-0.38%
2015-04-29	0	78.75	78.50	78.75	78.00	79.00	1,998,249	157,248,501	78.693	34.69	34.58	34.69	34.35	34.80	4,536,869	34.660	0.38%
2015-04-28	0	78.45	78.20	78.50	77.60	78.55	2,575,572	201,072,034	78.069	34.55	34.44	34.58	34.18	34.60	5,847,635	34.385	-0.06%
2015-04-27	0	78.50	78.45	78.50	77.60	78.50	3,693,271	288,633,741	78.151	34.58	34.55	34.58	34.18	34.58	8,385,284	34.421	0.38%
2015-04-24	0	78.20	78.10	78.20	77.25	78.35	4,886,742	380,846,843	77.935	34.44	34.40	34.44	34.02	34.51	11,094,967	34.326	1.30%
2015-04-23	0	77.20	77.05	77.40	77.00	78.20	3,400,808	263,297,067	77.422	34.00	33.94	34.09	33.91	34.44	7,721,269	34.100	0.00%
2015-04-22	0	77.20	77.15	77.25	76.80	78.50	2,748,281	212,262,400	77.235	34.00	33.98	34.02	33.83	34.58	6,239,758	34.018	-0.77%
2015-04-21	0	77.80	77.70	77.75	76.20	78.00	3,714,368	286,239,877	77.063	34.27	34.22	34.24	33.56	34.35	8,433,183	33.942	0.84%
2015-04-20	0	77.15	77.10	77.35	77.00	79.00	2,806,646	218,309,225	77.783	33.98	33.96	34.07	33.91	34.80	6,372,271	34.259	-1.41%
2015-04-17	0	78.25	78.15	78.25	78.05	78.85	2,353,170	184,334,761	78.335	34.46	34.42	34.46	34.38	34.73	5,342,689	34.502	-0.82%
2015-04-16	0	78.90	78.75	78.95	78.65	79.50	2,029,443	160,304,789	78.990	34.75	34.69	34.77	34.64	35.02	4,607,692	34.791	-0.13%
2015-04-15	0	79.00	79.00	79.25	79.00	80.00	3,499,916	278,533,050	79.583	34.80	34.80	34.91	34.80	35.24	7,946,286	35.052	-0.82%
2015-04-14	0	79.65	79.60	79.70	78.70	79.75	2,151,632	170,598,988	79.288	35.08	35.06	35.10	34.66	35.13	4,885,113	34.922	0.44%
2015-04-13	0	79.30	79.10	79.35	78.45	79.85	3,632,533	286,736,842	78.936	34.93	34.84	34.95	34.55	35.17	8,247,383	34.767	-0.69%
2015-04-10	0	79.85	79.75	79.90	78.25	79.90	5,212,228	414,096,419	79.447	35.17	35.13	35.19	34.46	35.19	11,833,957	34.992	2.90%
2015-04-09	0	77.60	77.45	77.80	75.90	78.30	5,138,355	398,748,470	77.602	34.18	34.11	34.27	33.43	34.49	11,666,234	34.180	0.91%
2015-04-08	0	76.90	76.85	77.10	76.75	79.60	5,641,457	438,529,593	77.733	33.87	33.85	33.96	33.80	35.06	12,808,488	34.237	-1.03%
2015-04-02	0	77.70	77.80	77.85	77.50	78.80	3,115,487	242,736,790	77.913	34.22	34.27	34.29	34.13	34.71	7,073,470	34.317	-1.02%
2015-04-01	0	78.50	78.30	78.50	78.25	79.80	4,465,643	351,597,565	78.734	34.58	34.49	34.58	34.46	35.15	10,138,894	34.678	-1.01%
2015-03-31	0	79.30	78.95	79.05	77.70	79.45	6,106,150	481,889,609	78.919	34.93	34.77	34.82	34.22	34.99	13,863,537	34.759	1.60%
2015-03-30	0	78.05	78.00	78.10	76.75	78.40	2,575,122	200,542,527	77.877	34.38	34.35	34.40	33.80	34.53	5,846,614	34.301	0.32%
2015-03-27	0	77.80	77.70	77.90	76.80	77.85	2,422,591	187,595,611	77.436	34.27	34.22	34.31	33.83	34.29	5,500,304	34.106	1.10%
2015-03-26	0	76.95	76.80	77.10	76.20	77.10	2,385,791	183,381,420	76.864	33.89	33.83	33.96	33.56	33.96	5,416,752	33.854	-0.19%
2015-03-25	0	77.10	77.10	77.15	76.20	77.20	2,847,222	219,113,599	76.957	33.96	33.96	33.98	33.56	34.00	6,464,396	33.895	-0.06%
2015-03-24	0	77.15	77.05	77.15	75.15	77.20	3,403,253	260,882,508	76.657	33.98	33.94	33.98	33.10	34.00	7,726,821	33.763	1.85%
2015-03-23	0	75.75	75.55	75.85	75.10	75.85	2,000,749	150,943,388	75.443	33.36	33.28	33.41	33.08	33.41	4,542,545	33.229	0.87%
2015-03-20	0	75.10	74.85	75.05	74.90	75.65	2,325,356	174,933,384	75.229	33.08	32.97	33.06	32.99	33.32	5,279,539	33.134	-0.13%
2015-03-19	0	75.20	75.20	75.25	74.25	75.40	2,669,751	199,665,404	74.788	33.12	33.12	33.14	32.70	33.21	6,061,461	32.940	0.47%
2015-03-18	0	74.85	74.85	75.05	74.05	75.05	2,747,543	204,648,927	74.484	32.97	32.97	33.06	32.62	33.06	6,238,082	32.806	-0.13%
2015-03-17	0	74.95	74.85	75.10	74.20	75.15	1,293,954	96,737,341	74.761	33.01	32.97	33.08	32.68	33.10	2,937,822	32.928	0.74%
2015-03-16	0	74.40	74.35	74.40	73.80	74.75	1,231,993	91,702,756	74.434	32.77	32.75	32.77	32.50	32.92	2,797,144	32.784	0.47%
2015-03-13	0	74.05	74.05	74.30	73.85	75.10	2,042,499	151,860,767	74.350	32.62	32.62	32.73	32.53	33.08	4,637,335	32.747	0.00%
2015-03-12	0	74.05	73.95	74.05	73.20	75.75	4,006,142	296,694,187	74.060	32.62	32.57	32.62	32.24	33.36	9,095,633	32.619	-1.66%
2015-03-11	0	75.30	75.00	75.30	75.00	75.85	1,487,630	111,920,575	75.234	33.17	33.03	33.17	33.03	33.41	3,377,548	33.137	0.13%
2015-03-10	0	75.20	75.15	75.35	74.50	75.80	2,658,016	200,368,346	75.383	33.12	33.10	33.19	32.81	33.39	6,034,818	33.202	0.67%
2015-03-09	0	74.70	74.65	74.70	74.60	75.80	3,397,432	254,955,938	75.044	32.90	32.88	32.90	32.86	33.39	7,713,604	33.053	-1.84%
2015-03-06	0	76.10	76.10	76.15	76.00	76.85	3,049,048	232,698,432	76.318	33.52	33.52	33.54	33.47	33.85	6,922,626	33.614	-0.72%
2015-03-05	0	76.65	76.55	76.80	76.30	77.40	2,855,242	219,162,065	76.758	33.76	33.72	33.83	33.61	34.09	6,482,604	33.808	0.33%
2015-03-04	0	76.40	76.30	76.50	76.05	77.15	2,814,622	215,216,720	76.464	33.65	33.61	33.69	33.50	33.98	6,390,380	33.678	-1.04%
2015-03-03	0	77.20	77.20	77.25	77.05	78.00	2,950,752	228,153,622	77.321	34.00	34.00	34.02	33.94	34.35	6,699,452	34.056	-0.45%
2015-03-02	0	77.55	77.55	77.60	77.40	81.50	4,901,345	384,940,845	78.538	34.16	34.16	34.18	34.09	35.90	11,128,122	34.592	-2.82%
2015-02-27	0	79.80	79.65	79.90	79.15	80.20	2,416,373	192,783,960	79.782	35.15	35.08	35.19	34.86	35.32	5,486,186	35.140	0.13%
2015-02-26	0	79.70	79.55	79.75	78.75	80.15	2,853,712	226,521,587	79.378	35.10	35.04	35.13	34.69	35.30	6,479,131	34.962	0.38%
2015-02-25	0	79.40	79.15	79.55	78.50	79.55	3,768,872	298,191,204	79.119	34.97	34.86	35.04	34.58	35.04	8,556,930	34.848	1.47%
2015-02-24	0	78.25	78.20	78.55	77.90	79.00	2,500,290	195,645,631	78.249	34.46	34.44	34.60	34.31	34.80	5,676,713	34.465	-0.63%
2015-02-23	0	78.75	78.40	78.75	78.00	79.00	2,688,111	211,066,409	78.518	34.69	34.53	34.69	34.35	34.80	6,103,146	34.583	0.51%
2015-02-18	0	78.35	78.30	78.45	78.05	79.30	1,816,422	142,613,858	78.514	34.51	34.49	34.55	34.38	34.93	4,124,045	34.581	-0.57%
2015-02-17	0	78.80	78.70	78.95	78.10	78.95	1,465,453	115,157,957	78.582	34.71	34.66	34.77	34.40	34.77	3,327,197	34.611	1.03%
2015-02-16	0	78.00	78.00	78.05	77.65	78.55	2,455,500	191,676,175	78.060	34.35	34.35	34.38	34.20	34.60	5,575,021	34.381	0.26%
2015-02-13	0	77.80	77.70	77.80	77.70	79.50	3,505,511	274,534,540	78.315	34.27	34.22	34.27	34.22	35.02	7,958,989	34.494	-1.39%
2015-02-12	0	78.90	78.90	79.00	78.10	79.50	3,276,292	258,132,866	78.788	34.75	34.75	34.80	34.40	35.02	7,438,566	34.702	0.38%
2015-02-11	0	78.60	78.60	78.65	78.05	79.20	2,626,049	206,054,896	78.466	34.62	34.62	34.64	34.38	34.88	5,962,240	34.560	-0.95%
2015-02-10	0	79.35	79.15	79.20	78.35	79.50	2,926,907	231,483,095	79.088	34.95	34.86	34.88	34.51	35.02	6,645,314	34.834	0.13%
2015-02-09	0	79.25	79.00	79.25	78.30	79.70	2,895,942	229,333,921	79.191	34.91	34.80	34.91	34.49	35.10	6,575,011	34.880	0.32%
2015-02-06	0	79.00	78.90	79.10	78.30	80.85	3,936,707	311,358,858	79.091	34.80	34.75	34.84	34.49	35.61	8,937,986	34.835	-2.11%
2015-02-05	0	80.70	80.60	80.85	80.50	82.80	2,128,345	173,031,687	81.299	35.54	35.50	35.61	35.46	36.47	4,832,241	35.808	-1.59%
2015-02-04	0	82.00	81.90	82.15	80.60	82.15	2,102,909	171,509,042	81.558	36.12	36.07	36.18	35.50	36.18	4,774,491	35.922	0.00%
2015-02-03	0	82.00	81.85	82.00	81.05	82.15	1,719,323	140,311,610	81.609	36.12	36.05	36.12	35.70	36.18	3,903,589	35.944	0.31%
2015-02-02	0	81.75	81.65	81.85	81.40	82.40	3,064,298	250,592,502	81.778	36.01	35.96	36.05	35.85	36.29	6,957,250	36.019	0.55%
2015-01-30	0	81.30	81.10	81.30	81.05	82.50	2,697,877	220,043,194	81.562	35.81	35.72	35.81	35.70	36.34	6,125,319	35.924	-1.16%
2015-01-29	0	82.25	82.15	82.25	80.70	82.35	3,194,129	260,115,941	81.436	36.23	36.18	36.23	35.54	36.27	7,252,021	35.868	0.43%
2015-01-28	0	81.90	81.75	81.95	80.05	82.00	2,691,396	219,378,750	81.511	36.07	36.01	36.09	35.26	36.12	6,110,605	35.901	0.86%
2015-01-27	0	81.20	81.05	81.40	79.55	81.40	2,434,496	196,245,364	80.610	35.76	35.70	35.85	35.04	35.85	5,527,333	35.505	0.87%
2015-01-26	0	80.50	80.30	80.55	78.85	80.55	2,234,065	179,132,520	80.182	35.46	35.37	35.48	34.73	35.48	5,072,270	35.316	0.75%
2015-01-23	0	79.90	79.60	79.95	77.55	80.00	2,132,181	168,860,772	79.196	35.19	35.06	35.21	34.16	35.24	4,840,951	34.882	2.57%
2015-01-22	0	77.90	77.80	78.15	77.00	78.35	1,509,106	117,352,375	77.763	34.31	34.27	34.42	33.91	34.51	3,426,308	34.250	0.13%
2015-01-21	0	77.80	77.80	77.95	77.40	78.30	2,101,366	163,283,862	77.704	34.27	34.27	34.33	34.09	34.49	4,770,988	34.224	-0.32%
2015-01-20	0	78.05	77.80	78.05	77.30	78.50	2,136,401	166,107,677	77.751	34.38	34.27	34.38	34.05	34.58	4,850,532	34.245	-1.14%
2015-01-19	0	78.95	78.70	79.00	77.25	79.60	3,359,437	264,531,326	78.743	34.77	34.66	34.80	34.02	35.06	7,627,340	34.682	1.28%
2015-01-16	0	77.95	77.80	78.15	77.40	78.70	2,636,798	205,719,642	78.019	34.33	34.27	34.42	34.09	34.66	5,986,644	34.363	-0.57%
2015-01-15	0	78.40	78.35	78.50	76.90	78.50	3,425,276	267,368,085	78.057	34.53	34.51	34.58	33.87	34.58	7,776,822	34.380	1.95%
2015-01-14	0	76.90	76.80	76.90	75.55	77.05	3,260,990	249,568,274	76.531	33.87	33.83	33.87	33.28	33.94	7,403,824	33.708	0.79%
2015-01-13	0	76.30	76.15	76.45	75.60	76.45	4,434,935	337,410,255	76.080	33.61	33.54	33.67	33.30	33.67	10,069,174	33.509	0.33%
2015-01-12	0	76.05	75.90	76.15	75.00	76.15	1,723,570	130,638,822	75.795	33.50	33.43	33.54	33.03	33.54	3,913,231	33.384	1.33%
2015-01-09	0	75.05	74.85	75.05	74.55	75.90	2,053,864	154,642,804	75.294	33.06	32.97	33.06	32.84	33.43	4,663,138	33.163	-0.53%
2015-01-08	0	75.45	75.30	75.45	74.70	75.80	3,044,459	228,985,495	75.214	33.23	33.17	33.23	32.90	33.39	6,912,207	33.128	1.75%
2015-01-07	0	74.15	73.90	74.30	72.65	74.40	2,477,304	182,088,659	73.503	32.66	32.55	32.73	32.00	32.77	5,624,526	32.374	1.51%
2015-01-06	0	73.05	73.00	73.15	72.75	74.20	3,477,505	254,831,700	73.280	32.17	32.15	32.22	32.04	32.68	7,895,404	32.276	-0.34%
2015-01-05	0	73.30	73.25	73.30	73.15	74.65	1,925,637	141,924,680	73.703	32.28	32.26	32.28	32.22	32.88	4,372,009	32.462	-1.68%
2015-01-02	0	74.55	74.50	74.60	74.15	75.15	998,065	74,257,879	74.402	32.84	32.81	32.86	32.66	33.10	2,266,029	32.770	-0.93%
2014-12-31	0	75.25	75.20	75.35	74.50	75.35	677,649	50,869,030	75.067	33.14	33.12	33.19	32.81	33.19	1,538,549	33.063	0.94%
2014-12-30	0	74.55	74.35	74.60	74.05	75.60	1,364,659	101,979,790	74.729	32.84	32.75	32.86	32.62	33.30	3,098,352	32.914	-1.13%
2014-12-29	0	75.40	75.35	75.60	75.00	76.30	1,660,512	125,751,369	75.730	33.21	33.19	33.30	33.03	33.61	3,770,063	33.355	0.53%
2014-12-24	0	75.00	74.85	75.15	73.55	75.40	1,114,785	83,211,224	74.643	33.03	32.97	33.10	32.39	33.21	2,531,032	32.876	1.97%
2014-12-23	0	73.55	73.30	73.65	73.20	74.10	1,581,808	116,451,163	73.619	32.39	32.28	32.44	32.24	32.64	3,591,372	32.425	-0.68%
2014-12-22	0	74.05	73.95	74.20	73.05	74.20	1,428,236	105,574,099	73.919	32.62	32.57	32.68	32.17	32.68	3,242,698	32.557	0.41%
2014-12-19	0	73.75	73.45	73.95	72.50	73.95	1,970,033	144,762,924	73.482	32.48	32.35	32.57	31.93	32.57	4,472,806	32.365	0.48%
2014-12-18	0	73.40	73.20	73.40	72.00	73.70	3,179,781	232,852,036	73.229	32.33	32.24	32.33	31.71	32.46	7,219,445	32.253	2.44%
2014-12-17	0	71.65	71.60	71.65	71.55	73.30	3,907,109	281,429,512	72.030	31.56	31.54	31.56	31.51	32.28	8,870,786	31.725	-1.98%
2014-12-16	0	73.10	72.70	73.20	72.70	74.80	2,845,801	209,062,623	73.464	32.20	32.02	32.24	32.02	32.95	6,461,169	32.357	-2.08%
2014-12-15	0	74.65	74.60	74.95	73.80	75.40	1,899,171	141,380,317	74.443	32.88	32.86	33.01	32.50	33.21	4,311,920	32.788	-1.06%
2014-12-12	0	75.45	75.40	75.55	74.55	75.90	3,340,453	251,446,771	75.273	33.23	33.21	33.28	32.84	33.43	7,584,238	33.154	0.87%
2014-12-11	0	74.80	74.70	75.00	74.55	75.75	3,040,896	228,445,467	75.124	32.95	32.90	33.03	32.84	33.36	6,904,117	33.088	0.40%
2014-12-10	0	74.50	74.25	74.55	74.10	76.50	4,055,909	304,325,103	75.033	32.81	32.70	32.84	32.64	33.69	9,208,625	33.048	1.36%
2014-12-09	0	73.50	73.10	73.50	72.40	73.60	2,837,913	207,703,961	73.189	32.37	32.20	32.37	31.89	32.42	6,443,260	32.236	0.82%
2014-12-08	0	72.90	72.65	72.90	72.30	73.50	2,231,372	162,782,632	72.952	32.11	32.00	32.11	31.84	32.37	5,066,156	32.131	-0.14%
2014-12-05	0	73.00	72.80	73.05	72.40	73.40	2,138,318	155,982,129	72.946	32.15	32.06	32.17	31.89	32.33	4,854,884	32.129	0.34%
2014-12-04	0	72.75	72.55	72.80	72.30	73.55	1,165,854	84,950,793	72.866	32.04	31.95	32.06	31.84	32.39	2,646,981	32.093	0.07%
2014-12-03	0	72.70	72.65	72.70	72.50	73.80	1,530,371	111,649,412	72.956	32.02	32.00	32.02	31.93	32.50	3,474,588	32.133	-0.75%
2014-12-02	0	73.25	73.15	73.30	71.70	73.50	1,673,812	121,717,396	72.719	32.26	32.22	32.28	31.58	32.37	3,800,260	32.029	1.24%
2014-12-01	0	72.35	72.30	72.50	71.25	73.80	3,000,471	218,063,885	72.677	31.87	31.84	31.93	31.38	32.50	6,812,335	32.010	-2.30%
2014-11-28	0	74.05	73.80	74.10	73.05	74.15	2,366,885	174,935,713	73.910	32.62	32.50	32.64	32.17	32.66	5,373,828	32.553	1.09%
2014-11-27	0	73.25	73.25	73.45	73.10	74.70	1,664,850	122,310,375	73.466	32.26	32.26	32.35	32.20	32.90	3,779,912	32.358	-1.41%
2014-11-26	0	74.30	74.20	74.45	71.60	74.45	3,677,489	266,937,177	72.587	32.73	32.68	32.79	31.54	32.79	8,349,452	31.971	3.84%
2014-11-25	0	71.55	71.40	72.00	71.30	73.00	7,672,698	552,154,620	71.964	31.51	31.45	31.71	31.40	32.15	17,420,263	31.696	-0.76%
2014-11-24	0	72.10	72.00	72.10	71.60	72.60	3,719,583	268,187,762	72.102	31.76	31.71	31.76	31.54	31.98	8,445,023	31.757	-0.14%
2014-11-21	0	72.20	72.20	72.35	72.05	73.00	3,000,183	216,776,907	72.255	31.80	31.80	31.87	31.73	32.15	6,811,682	31.824	-0.48%
2014-11-20	0	72.55	72.55	72.70	72.10	73.15	3,118,538	226,637,898	72.674	31.95	31.95	32.02	31.76	32.22	7,080,397	32.009	-0.41%
2014-11-19	0	72.85	72.60	73.00	72.60	73.65	2,125,671	155,198,203	73.011	32.09	31.98	32.15	31.98	32.44	4,826,170	32.158	-0.82%
2014-11-18	0	73.45	73.35	73.75	73.30	75.70	2,409,350	178,423,524	74.055	32.35	32.31	32.48	32.28	33.34	5,470,241	32.617	-1.87%
2014-11-17	0	74.85	74.80	75.00	74.75	76.50	1,796,154	135,240,477	75.294	32.97	32.95	33.03	32.92	33.69	4,078,028	33.163	-1.58%
2014-11-14	0	76.05	75.85	76.20	75.30	76.25	2,052,444	155,575,103	75.800	33.50	33.41	33.56	33.17	33.58	4,659,914	33.386	0.13%
2014-11-13	0	75.95	75.65	75.95	75.30	76.00	2,579,549	195,254,598	75.693	33.45	33.32	33.45	33.17	33.47	5,856,665	33.339	0.66%
2014-11-12	0	75.45	75.10	75.50	75.00	76.00	1,504,591	113,556,902	75.474	33.23	33.08	33.25	33.03	33.47	3,416,057	33.242	-0.59%
2014-11-11	0	75.90	75.70	75.90	75.35	76.00	2,383,644	180,149,547	75.577	33.43	33.34	33.43	33.19	33.47	5,411,878	33.288	1.27%
2014-11-10	0	74.95	74.85	75.05	74.60	75.60	2,367,267	177,772,125	75.096	33.01	32.97	33.06	32.86	33.30	5,374,695	33.076	1.63%
2014-11-07	0	73.75	73.65	73.70	73.50	74.35	1,466,789	108,437,422	73.928	32.48	32.44	32.46	32.37	32.75	3,330,230	32.562	-1.86%
2014-11-06	0	75.15	75.00	75.15	74.80	75.80	891,611	67,026,052	75.174	33.10	33.03	33.10	32.95	33.39	2,024,333	33.110	-0.27%
2014-11-05	0	75.35	75.00	75.35	74.00	75.35	2,732,102	204,789,496	74.957	33.19	33.03	33.19	32.59	33.19	6,203,025	33.014	1.21%
2014-11-04	0	74.45	74.20	74.60	73.55	74.80	1,323,618	98,323,448	74.284	32.79	32.68	32.86	32.39	32.95	3,005,171	32.718	0.40%
2014-11-03	0	74.15	74.15	74.30	73.50	75.00	1,493,398	110,498,459	73.991	32.66	32.66	32.73	32.37	33.03	3,390,644	32.589	-0.94%
2014-10-31	0	74.85	74.85	74.95	73.90	74.95	2,089,171	155,956,436	74.650	32.97	32.97	33.01	32.55	33.01	4,743,300	32.879	0.60%
2014-10-30	0	74.40	74.15	74.45	73.80	74.60	1,980,180	147,278,316	74.376	32.77	32.66	32.79	32.50	32.86	4,495,844	32.759	0.68%
2014-10-29	0	73.90	73.80	74.00	73.75	74.60	2,948,863	218,850,288	74.215	32.55	32.50	32.59	32.48	32.86	6,695,164	32.688	-0.67%
2014-10-28	0	74.40	74.40	74.45	73.30	74.90	3,491,472	259,240,073	74.250	32.77	32.77	32.79	32.28	32.99	7,927,115	32.703	1.50%
2014-10-27	0	73.30	73.15	73.30	72.40	74.80	2,887,077	212,853,488	73.726	32.28	32.22	32.28	31.89	32.95	6,554,883	32.473	0.96%
2014-10-24	0	72.60	72.50	72.65	71.25	72.65	1,196,168	86,185,936	72.052	31.98	31.93	32.00	31.38	32.00	2,715,806	31.735	-0.14%
2014-10-23	0	72.70	72.55	72.80	72.05	73.00	1,328,851	96,379,164	72.528	32.02	31.95	32.06	31.73	32.15	3,017,053	31.945	-0.41%
2014-10-22	0	73.00	72.75	72.95	72.50	73.00	2,344,267	170,826,734	72.870	32.15	32.04	32.13	31.93	32.15	5,322,475	32.095	0.90%
2014-10-21	0	72.35	72.15	72.35	71.75	72.90	1,610,370	116,549,731	72.375	31.87	31.78	31.87	31.60	32.11	3,656,220	31.877	0.14%
2014-10-20	0	72.25	72.15	72.40	71.40	72.80	1,158,599	83,767,968	72.301	31.82	31.78	31.89	31.45	32.06	2,630,509	31.845	0.35%
2014-10-17	0	72.00	72.00	72.10	71.40	72.60	2,311,596	166,616,995	72.079	31.71	31.71	31.76	31.45	31.98	5,248,298	31.747	-0.21%
2014-10-16	0	72.15	71.95	72.30	71.60	73.00	4,046,137	293,279,351	72.484	31.78	31.69	31.84	31.54	32.15	9,186,439	31.925	-0.41%
2014-10-15	0	72.45	72.35	72.55	71.85	73.00	3,028,101	219,238,062	72.401	31.91	31.87	31.95	31.65	32.15	6,875,067	31.889	0.49%
2014-10-14	0	72.10	71.95	72.20	71.00	72.30	4,020,649	288,813,785	71.833	31.76	31.69	31.80	31.27	31.84	9,128,570	31.638	1.19%
2014-10-13	0	71.25	70.95	71.25	69.50	71.30	2,140,606	151,084,389	70.580	31.38	31.25	31.38	30.61	31.40	4,860,079	31.087	1.79%
2014-10-10	0	70.00	69.85	70.10	69.15	70.20	2,016,420	140,692,165	69.773	30.83	30.77	30.88	30.46	30.92	4,578,124	30.731	-1.13%
2014-10-09	0	70.80	70.75	70.95	70.05	72.00	1,811,210	128,247,787	70.808	31.18	31.16	31.25	30.85	31.71	4,112,211	31.187	1.22%
2014-10-08	0	69.95	69.85	70.00	69.60	70.40	1,654,668	115,790,505	69.978	30.81	30.77	30.83	30.66	31.01	3,756,795	30.822	-0.50%
2014-10-07	0	70.30	70.25	70.35	68.80	70.80	2,841,819	198,701,380	69.920	30.96	30.94	30.99	30.30	31.18	6,452,128	30.796	1.30%
2014-10-06	0	69.40	69.20	69.35	68.25	69.65	2,216,283	152,364,683	68.748	30.57	30.48	30.54	30.06	30.68	5,031,898	30.280	0.00%
2014-10-03	0	69.40	69.20	69.40	67.50	70.40	4,588,862	315,564,664	68.768	30.57	30.48	30.57	29.73	31.01	10,418,653	30.288	1.09%
2014-09-30	0	68.65	68.45	68.75	68.05	69.80	4,002,692	275,064,844	68.720	30.24	30.15	30.28	29.97	30.74	9,087,800	30.267	-0.65%
2014-09-29	0	69.10	69.05	69.10	68.25	69.50	3,817,580	263,228,063	68.952	30.43	30.41	30.43	30.06	30.61	8,667,518	30.369	-1.07%
2014-09-26	0	69.85	69.70	69.90	69.05	70.00	1,356,471	94,533,571	69.691	30.77	30.70	30.79	30.41	30.83	3,079,762	30.695	0.50%
2014-09-25	0	69.50	69.40	69.60	69.25	70.30	2,413,872	168,462,034	69.789	30.61	30.57	30.66	30.50	30.96	5,480,508	30.738	-0.57%
2014-09-24	0	69.90	69.75	70.00	68.80	70.00	2,211,541	154,172,807	69.713	30.79	30.72	30.83	30.30	30.83	5,021,131	30.705	1.67%
2014-09-23	0	68.75	68.70	68.85	68.05	69.50	2,498,548	172,260,208	68.944	30.28	30.26	30.32	29.97	30.61	5,672,758	30.366	0.44%
2014-09-22	0	68.45	68.25	68.45	68.00	68.95	2,032,276	138,851,287	68.323	30.15	30.06	30.15	29.95	30.37	4,614,124	30.093	-0.36%
2014-09-19	0	68.70	68.55	68.90	68.20	69.45	3,086,127	212,091,617	68.724	30.26	30.19	30.35	30.04	30.59	7,006,811	30.269	-0.58%
2014-09-18	0	69.10	69.05	69.15	68.80	69.75	2,321,094	160,382,308	69.098	30.43	30.41	30.46	30.30	30.72	5,269,863	30.434	-1.07%
2014-09-17	0	69.85	69.75	69.85	69.75	70.70	2,384,178	167,063,829	70.072	30.77	30.72	30.77	30.72	31.14	5,413,090	30.863	0.58%
2014-09-16	0	69.45	69.40	69.50	68.40	71.15	1,470,199	102,495,838	69.716	30.59	30.57	30.61	30.13	31.34	3,337,972	30.706	-0.43%
2014-09-15	0	69.75	69.70	69.80	69.30	71.00	3,159,268	220,782,421	69.884	30.72	30.70	30.74	30.52	31.27	7,172,872	30.780	-1.76%
2014-09-12	0	71.00	71.00	71.15	70.85	71.85	1,637,341	116,460,962	71.128	31.27	31.27	31.34	31.21	31.65	3,717,455	31.328	-1.11%
2014-09-11	0	71.80	71.65	71.90	71.50	73.00	1,894,221	136,524,022	72.074	31.62	31.56	31.67	31.49	32.15	4,300,681	31.745	-0.55%
2014-09-10	0	72.20	72.05	72.25	72.05	72.70	1,741,479	125,926,843	72.310	31.80	31.73	31.82	31.73	32.02	3,953,892	31.849	-0.28%
2014-09-08	0	72.40	72.40	72.45	72.00	73.50	1,913,263	138,333,492	72.302	31.89	31.89	31.91	31.71	32.37	4,343,914	31.845	-1.76%
2014-09-05	0	73.70	73.40	73.70	73.20	74.80	2,455,310	181,173,010	73.788	32.46	32.33	32.46	32.24	32.95	5,574,590	32.500	-0.41%
2014-09-04	0	74.00	74.00	74.20	73.25	74.30	2,418,559	178,465,883	73.790	32.59	32.59	32.68	32.26	32.73	5,491,150	32.501	-0.13%
2014-09-03	0	74.10	74.10	74.20	71.00	74.25	3,252,599	237,613,094	73.053	32.64	32.64	32.68	31.27	32.70	7,384,772	32.176	2.70%
2014-09-02	0	72.15	72.10	72.35	71.85	72.60	1,755,428	126,763,364	72.212	31.78	31.76	31.87	31.65	31.98	3,985,562	31.806	-0.62%
2014-09-01	0	72.60	72.40	72.60	70.70	72.95	3,018,933	218,052,349	72.228	31.98	31.89	31.98	31.14	32.13	6,854,252	31.813	2.83%
2014-08-29	0	70.60	70.50	70.60	70.35	72.90	4,104,253	293,127,320	71.420	31.10	31.05	31.10	30.99	32.11	9,318,386	31.457	-2.49%
2014-08-28	0	72.40	72.15	72.40	72.10	73.45	2,522,977	183,001,380	72.534	31.89	31.78	31.89	31.76	32.35	5,728,223	31.947	-1.23%
2014-08-27	0	73.30	73.20	73.35	73.05	74.55	2,586,831	191,510,488	74.033	32.28	32.24	32.31	32.17	32.84	5,873,198	32.608	0.14%
2014-08-26	0	73.20	73.05	73.20	72.80	74.00	1,761,260	129,026,277	73.258	32.24	32.17	32.24	32.06	32.59	3,998,804	32.266	-0.41%
2014-08-25	0	73.50	73.50	73.75	72.30	74.00	1,960,360	143,326,784	73.112	32.37	32.37	32.48	31.84	32.59	4,450,845	32.202	-0.38%
2014-08-22	0	74.45	74.35	74.45	74.20	75.85	3,306,848	247,817,910	74.941	32.50	32.45	32.50	32.39	33.11	7,576,121	32.710	0.00%
2014-08-21	0	74.45	74.30	74.50	74.10	74.80	2,302,538	171,445,877	74.460	32.50	32.43	32.52	32.34	32.65	5,275,206	32.500	-0.07%
2014-08-20	0	74.50	74.40	74.45	73.55	74.95	4,285,854	319,773,668	74.611	32.52	32.47	32.50	32.10	32.71	9,819,062	32.567	1.92%
2014-08-19	0	73.10	72.95	73.15	71.85	73.25	2,129,242	154,943,330	72.769	31.91	31.84	31.93	31.36	31.97	4,878,178	31.763	0.48%
2014-08-18	0	72.75	72.60	72.75	71.65	72.80	1,189,506	86,157,783	72.432	31.75	31.69	31.75	31.27	31.78	2,725,206	31.615	0.41%
2014-08-15	0	72.45	72.45	72.50	71.75	72.80	2,260,348	163,849,218	72.488	31.62	31.62	31.65	31.32	31.78	5,178,547	31.640	1.33%
2014-08-14	0	71.50	71.50	71.60	71.40	72.80	1,991,128	143,358,448	71.999	31.21	31.21	31.25	31.16	31.78	4,561,754	31.426	-1.04%
2014-08-13	0	72.25	72.05	72.25	71.60	72.30	2,404,120	173,152,589	72.023	31.54	31.45	31.54	31.25	31.56	5,507,935	31.437	0.77%
2014-08-12	0	71.70	71.55	71.65	71.15	72.00	2,485,842	178,486,452	71.801	31.30	31.23	31.27	31.06	31.43	5,695,163	31.340	0.42%
2014-08-11	0	71.40	71.35	71.55	71.00	71.80	1,685,234	120,340,718	71.409	31.16	31.14	31.23	30.99	31.34	3,860,938	31.169	0.92%
2014-08-08	0	70.75	70.55	70.80	70.20	71.30	1,764,017	124,962,472	70.840	30.88	30.79	30.90	30.64	31.12	4,041,433	30.920	-0.07%
2014-08-07	0	70.80	70.75	70.85	69.60	70.95	2,706,048	190,958,914	70.567	30.90	30.88	30.92	30.38	30.97	6,199,664	30.801	1.94%
2014-08-06	0	69.45	69.45	69.60	69.10	69.80	1,149,835	79,954,299	69.535	30.31	30.31	30.38	30.16	30.47	2,634,318	30.351	0.22%
2014-08-05	0	69.30	69.20	69.40	69.10	69.95	1,706,350	118,342,761	69.354	30.25	30.20	30.29	30.16	30.53	3,909,316	30.272	-0.14%
2014-08-04	0	69.40	69.40	69.50	69.20	70.40	1,805,096	125,489,812	69.520	30.29	30.29	30.34	30.20	30.73	4,135,547	30.344	-0.36%
2014-08-01	0	69.65	69.70	69.75	69.35	70.50	2,413,836	168,882,123	69.964	30.40	30.42	30.44	30.27	30.77	5,530,194	30.538	0.43%
2014-07-31	0	69.35	69.20	69.40	69.20	70.00	2,283,437	159,175,554	69.709	30.27	30.20	30.29	30.20	30.55	5,231,445	30.427	0.22%
2014-07-30	0	69.20	69.15	69.25	68.80	69.50	3,522,655	243,662,075	69.170	30.20	30.18	30.23	30.03	30.34	8,070,543	30.192	1.10%
2014-07-29	0	68.45	68.45	68.50	68.30	69.85	4,082,733	280,433,624	68.688	29.88	29.88	29.90	29.81	30.49	9,353,704	29.981	-1.30%
2014-07-28	0	69.35	69.25	69.45	69.20	70.00	1,345,659	93,625,612	69.576	30.27	30.23	30.31	30.20	30.55	3,082,958	30.369	-0.29%
2014-07-25	0	69.55	69.30	69.50	68.80	69.65	2,360,096	163,420,899	69.243	30.36	30.25	30.34	30.03	30.40	5,407,074	30.224	-1.49%
2014-07-24	0	70.60	70.30	70.60	69.85	70.65	2,738,721	192,664,457	70.348	30.82	30.68	30.82	30.49	30.84	6,274,519	30.706	0.71%
2014-07-23	0	70.10	70.10	70.20	69.70	70.20	2,821,278	197,346,579	69.949	30.60	30.60	30.64	30.42	30.64	6,463,660	30.532	0.86%
2014-07-22	0	69.50	69.50	69.55	68.30	69.70	2,360,634	163,518,615	69.269	30.34	30.34	30.36	29.81	30.42	5,408,307	30.235	0.80%
2014-07-21	0	68.95	68.80	69.00	68.15	69.00	1,573,054	108,097,712	68.718	30.10	30.03	30.12	29.75	30.12	3,603,929	29.994	0.44%
2014-07-18	0	68.65	68.55	68.75	68.05	68.90	1,075,609	73,849,211	68.658	29.96	29.92	30.01	29.70	30.07	2,464,263	29.968	-0.29%
2014-07-17	0	68.85	68.75	68.95	68.60	69.00	1,252,365	86,185,651	68.818	30.05	30.01	30.10	29.94	30.12	2,869,218	30.038	0.07%
2014-07-16	0	68.80	68.65	68.85	68.45	68.90	1,987,170	136,477,273	68.679	30.03	29.96	30.05	29.88	30.07	4,552,686	29.977	0.81%
2014-07-15	0	68.25	68.10	68.25	67.65	68.35	1,696,347	115,327,837	67.986	29.79	29.72	29.79	29.53	29.83	3,886,399	29.675	0.81%
2014-07-14	0	67.70	67.50	67.75	67.35	68.15	1,181,000	79,997,286	67.737	29.55	29.46	29.57	29.40	29.75	2,705,718	29.566	-0.44%
2014-07-11	0	68.00	67.85	68.05	67.40	68.15	1,309,648	88,713,707	67.739	29.68	29.62	29.70	29.42	29.75	3,000,456	29.567	0.67%
2014-07-10	0	67.55	67.40	67.70	67.10	68.40	1,645,705	111,126,468	67.525	29.48	29.42	29.55	29.29	29.86	3,770,376	29.474	0.07%
2014-07-09	0	67.50	67.30	67.50	67.25	68.50	2,230,982	151,002,785	67.684	29.46	29.38	29.46	29.35	29.90	5,111,269	29.543	-1.32%
2014-07-08	0	68.40	68.20	68.50	67.55	68.50	1,395,470	95,105,999	68.153	29.86	29.77	29.90	29.48	29.90	3,197,077	29.748	0.37%
2014-07-07	0	68.15	68.00	68.15	67.40	68.30	1,053,756	71,497,624	67.850	29.75	29.68	29.75	29.42	29.81	2,414,197	29.615	-0.15%
2014-07-04	0	68.25	68.20	68.25	67.85	68.65	763,376	52,065,308	68.204	29.79	29.77	29.79	29.62	29.96	1,748,925	29.770	0.07%
2014-07-03	0	68.20	68.20	68.40	68.10	69.50	1,484,409	101,727,204	68.530	29.77	29.77	29.86	29.72	30.34	3,400,840	29.912	-1.09%
2014-07-02	0	68.95	68.80	69.00	68.10	69.00	3,068,470	210,499,234	68.601	30.10	30.03	30.12	29.72	30.12	7,029,987	29.943	1.77%
2014-06-30	0	67.75	67.80	67.90	66.45	68.50	3,215,651	217,362,703	67.595	29.57	29.59	29.64	29.00	29.90	7,367,185	29.504	-0.88%
2014-06-27	0	68.35	68.25	68.45	67.50	68.50	2,035,482	138,692,040	68.137	29.83	29.79	29.88	29.46	29.90	4,663,370	29.741	0.59%
2014-06-26	0	67.95	68.00	68.10	67.00	68.10	3,053,485	206,279,930	67.556	29.66	29.68	29.72	29.24	29.72	6,995,656	29.487	1.95%
2014-06-25	0	66.65	66.65	66.75	66.15	66.85	1,440,995	96,049,400	66.655	29.09	29.09	29.14	28.87	29.18	3,301,377	29.094	0.23%
2014-06-24	0	66.50	66.60	66.80	65.25	66.80	2,207,333	146,032,821	66.158	29.03	29.07	29.16	28.48	29.16	5,057,088	28.877	1.92%
2014-06-23	0	65.25	65.20	65.35	65.10	67.00	3,014,955	198,297,477	65.771	28.48	28.46	28.52	28.42	29.24	6,907,382	28.708	-1.14%
2014-06-20	0	66.00	65.90	66.15	65.90	66.85	1,709,185	113,173,555	66.215	28.81	28.76	28.87	28.76	29.18	3,915,811	28.902	-0.83%
2014-06-19	0	66.55	66.40	66.45	66.30	67.15	1,312,277	87,335,149	66.552	29.05	28.98	29.00	28.94	29.31	3,006,479	29.049	-0.37%
2014-06-18	0	66.80	66.70	66.75	66.35	67.00	1,059,843	70,711,655	66.719	29.16	29.11	29.14	28.96	29.24	2,428,143	29.122	0.00%
2014-06-17	0	66.80	66.70	66.85	66.50	67.10	1,094,533	73,132,923	66.817	29.16	29.11	29.18	29.03	29.29	2,507,619	29.164	-0.30%
2014-06-16	0	67.00	66.90	67.00	66.40	67.05	1,788,579	119,625,396	66.883	29.24	29.20	29.24	28.98	29.27	4,097,706	29.193	0.75%
2014-06-13	0	66.50	66.50	66.55	65.50	66.70	1,582,339	105,007,352	66.362	29.03	29.03	29.05	28.59	29.11	3,625,202	28.966	1.14%
2014-06-12	0	65.75	65.75	65.85	65.30	65.90	1,275,907	83,695,632	65.597	28.70	28.70	28.74	28.50	28.76	2,923,154	28.632	0.46%
2014-06-11	0	65.45	65.30	65.45	65.15	66.70	3,181,747	208,430,922	65.508	28.57	28.50	28.57	28.44	29.11	7,289,509	28.593	-1.50%
2014-06-10	0	66.45	66.30	66.50	66.05	66.80	1,838,627	122,118,225	66.418	29.00	28.94	29.03	28.83	29.16	4,212,368	28.990	0.00%
2014-06-09	0	66.45	66.40	66.45	66.30	66.90	1,246,499	82,851,650	66.467	29.00	28.98	29.00	28.94	29.20	2,855,779	29.012	0.08%
2014-06-06	0	66.40	66.40	66.55	66.35	67.05	1,754,341	116,906,363	66.638	28.98	28.98	29.05	28.96	29.27	4,019,265	29.087	-0.38%
2014-06-05	0	66.65	66.65	66.75	66.65	67.80	1,432,640	95,957,408	66.979	29.09	29.09	29.14	29.09	29.59	3,282,235	29.235	-1.41%
2014-06-04	0	67.60	67.45	67.65	67.20	67.80	2,282,396	153,916,885	67.437	29.51	29.44	29.53	29.33	29.59	5,229,060	29.435	0.67%
2014-06-03	0	67.15	67.10	67.15	66.70	68.00	3,588,643	241,606,247	67.325	29.31	29.29	29.31	29.11	29.68	8,221,724	29.386	-0.52%
2014-05-30	0	67.50	67.40	67.65	66.75	67.75	4,784,869	322,251,592	67.348	29.46	29.42	29.53	29.14	29.57	10,962,326	29.396	1.28%
2014-05-29	0	66.65	66.60	66.70	66.40	67.50	1,319,026	88,217,303	66.881	29.09	29.07	29.11	28.98	29.46	3,021,941	29.192	0.23%
2014-05-28	0	66.50	66.45	66.60	66.25	67.00	3,398,951	226,449,570	66.623	29.03	29.00	29.07	28.92	29.24	7,787,132	29.080	-0.67%
2014-05-27	0	66.95	66.95	67.00	66.80	67.55	2,161,090	144,932,628	67.065	29.22	29.22	29.24	29.16	29.48	4,951,143	29.273	-0.15%
2014-05-26	0	67.05	67.10	67.20	66.85	68.65	2,691,821	181,000,928	67.241	29.27	29.29	29.33	29.18	29.96	6,167,069	29.350	-1.03%
2014-05-23	0	67.75	67.70	67.90	67.30	68.25	1,707,607	115,771,757	67.798	29.57	29.55	29.64	29.38	29.79	3,912,196	29.593	0.15%
2014-05-22	0	67.65	67.65	67.90	67.55	68.45	1,670,069	113,347,439	67.870	29.53	29.53	29.64	29.48	29.88	3,826,195	29.624	-0.51%
2014-05-21	0	68.00	68.00	68.05	67.70	68.80	3,874,950	264,308,552	68.210	29.68	29.68	29.70	29.55	30.03	8,877,665	29.772	0.15%
2014-05-20	0	67.90	67.90	68.00	67.55	68.70	2,954,418	200,850,523	67.983	29.64	29.64	29.68	29.48	29.99	6,768,689	29.673	-0.00%
2014-05-19	0	69.80	69.75	69.90	69.10	70.00	1,721,043	119,879,521	69.655	29.64	29.62	29.68	29.34	29.72	4,053,312	29.576	0.22%
2014-05-16	0	69.65	69.50	69.70	69.10	69.70	1,246,674	86,532,461	69.411	29.57	29.51	29.59	29.34	29.59	2,936,102	29.472	-0.14%
2014-05-15	0	69.75	69.60	69.75	69.45	70.15	2,142,481	149,338,880	69.704	29.62	29.55	29.62	29.49	29.79	5,045,861	29.596	-0.14%
2014-05-14	0	69.85	69.70	69.85	69.00	69.95	2,105,441	146,294,678	69.484	29.66	29.59	29.66	29.30	29.70	4,958,626	29.503	0.43%
2014-05-13	0	69.55	69.40	69.60	68.65	69.75	2,371,700	164,165,910	69.219	29.53	29.47	29.55	29.15	29.62	5,585,706	29.390	0.36%
2014-05-12	0	69.30	69.30	69.35	67.20	70.10	5,337,056	370,060,051	69.338	29.42	29.42	29.45	28.53	29.76	12,569,559	29.441	3.05%
2014-05-09	0	67.25	67.20	67.35	66.05	67.50	2,395,031	160,754,060	67.120	28.55	28.53	28.60	28.04	28.66	5,640,654	28.499	1.66%
2014-05-08	0	66.15	66.15	66.25	65.80	68.00	3,258,862	216,823,052	66.533	28.09	28.09	28.13	27.94	28.87	7,675,104	28.250	-1.49%
2014-05-07	0	67.15	67.05	67.15	66.50	67.70	2,751,402	184,699,201	67.129	28.51	28.47	28.51	28.24	28.75	6,479,960	28.503	-0.67%
2014-05-05	0	67.60	67.60	67.75	67.05	68.90	2,162,981	146,032,334	67.514	28.70	28.70	28.77	28.47	29.26	5,094,141	28.667	-1.10%
2014-05-02	0	68.35	68.30	68.40	67.10	68.55	2,673,368	181,882,343	68.035	29.02	29.00	29.04	28.49	29.11	6,296,179	28.888	2.01%
2014-04-30	0	67.00	66.85	67.00	66.85	67.95	3,864,226	260,033,523	67.293	28.45	28.38	28.45	28.38	28.85	9,100,826	28.573	-1.62%
2014-04-29	0	68.10	67.95	68.15	67.35	68.15	4,490,586	304,191,748	67.740	28.92	28.85	28.94	28.60	28.94	10,575,997	28.762	1.34%
2014-04-28	0	67.20	67.20	67.25	65.85	67.30	4,275,388	284,613,636	66.570	28.53	28.53	28.55	27.96	28.58	10,069,174	28.266	1.66%
2014-04-25	0	66.10	66.00	66.20	65.65	67.70	4,386,062	290,245,308	66.174	28.07	28.02	28.11	27.88	28.75	10,329,827	28.098	-2.44%
2014-04-24	0	67.75	67.65	67.75	67.40	70.20	3,841,222	262,301,225	68.286	28.77	28.72	28.77	28.62	29.81	9,046,648	28.994	-3.15%
2014-04-23	0	69.95	69.95	70.10	69.30	70.90	2,473,144	172,982,110	69.944	29.70	29.70	29.76	29.42	30.10	5,824,621	29.698	0.00%
2014-04-22	0	69.95	69.85	69.90	69.15	70.25	1,778,596	124,381,789	69.933	29.70	29.66	29.68	29.36	29.83	4,188,858	29.693	0.58%
2014-04-17	0	69.55	69.45	69.55	69.15	70.00	1,214,721	84,516,423	69.577	29.53	29.49	29.53	29.36	29.72	2,860,848	29.542	-0.50%
2014-04-16	0	69.90	69.80	69.90	69.05	70.25	2,649,616	185,173,334	69.887	29.68	29.64	29.68	29.32	29.83	6,240,239	29.674	0.87%
2014-04-15	0	69.30	69.35	69.40	69.00	69.70	2,793,392	193,937,769	69.427	29.42	29.45	29.47	29.30	29.59	6,578,853	29.479	0.14%
2014-04-14	0	69.20	69.15	69.20	68.30	69.40	2,288,199	157,226,189	68.712	29.38	29.36	29.38	29.00	29.47	5,389,048	29.175	1.10%
2014-04-11	0	68.45	68.50	68.55	67.80	69.90	3,076,903	212,029,436	68.910	29.06	29.09	29.11	28.79	29.68	7,246,563	29.259	-1.16%
2014-04-10	0	69.25	69.20	69.40	68.70	69.45	3,164,446	218,871,717	69.166	29.40	29.38	29.47	29.17	29.49	7,452,740	29.368	0.44%
2014-04-09	0	68.95	68.90	69.00	68.05	69.00	3,399,538	232,860,871	68.498	29.28	29.26	29.30	28.89	29.30	8,006,417	29.084	1.25%
2014-04-08	0	68.10	68.10	68.15	67.65	68.25	3,616,855	246,227,286	68.078	28.92	28.92	28.94	28.72	28.98	8,518,231	28.906	0.96%
2014-04-07	0	67.45	67.40	67.45	67.15	68.70	2,535,153	171,874,187	67.796	28.64	28.62	28.64	28.51	29.17	5,970,662	28.786	-1.24%
2014-04-04	0	68.30	68.20	68.40	67.75	68.40	2,322,979	158,215,334	68.109	29.00	28.96	29.04	28.77	29.04	5,470,960	28.919	0.52%
2014-04-03	0	67.95	67.85	68.00	67.35	68.00	1,868,295	126,499,311	67.708	28.85	28.81	28.87	28.60	28.87	4,400,112	28.749	1.19%
2014-04-02	0	67.15	67.10	67.20	67.00	68.00	2,178,928	146,742,495	67.346	28.51	28.49	28.53	28.45	28.87	5,131,699	28.595	-1.03%
2014-04-01	0	67.85	67.80	67.90	66.70	68.00	3,004,967	202,470,481	67.379	28.81	28.79	28.83	28.32	28.87	7,077,143	28.609	0.89%
2014-03-31	0	67.25	67.25	67.45	66.70	67.55	2,549,542	171,519,829	67.275	28.55	28.55	28.64	28.32	28.68	6,004,550	28.565	-0.44%
2014-03-28	0	67.55	67.45	67.55	66.75	67.60	3,092,208	208,145,484	67.313	28.68	28.64	28.68	28.34	28.70	7,282,609	28.581	0.90%
2014-03-27	0	66.95	66.80	66.95	65.60	67.00	4,040,741	269,174,906	66.615	28.43	28.36	28.43	27.85	28.45	9,516,545	28.285	1.83%
2014-03-26	0	65.75	65.75	65.90	64.60	65.95	3,547,527	232,167,730	65.445	27.92	27.92	27.98	27.43	28.00	8,354,953	27.788	1.78%
2014-03-25	0	64.60	64.60	64.65	63.95	64.70	1,606,188	103,424,426	64.391	27.43	27.43	27.45	27.15	27.47	3,782,811	27.341	0.47%
2014-03-24	0	64.30	64.15	64.30	63.80	64.70	1,886,888	120,913,104	64.081	27.30	27.24	27.30	27.09	27.47	4,443,901	27.209	0.55%
2014-03-21	0	63.95	63.85	64.00	63.30	64.00	4,084,594	260,281,947	63.723	27.15	27.11	27.17	26.88	27.17	9,619,825	27.057	0.39%
2014-03-20	0	63.70	63.60	63.70	63.60	64.35	2,596,578	165,962,147	63.916	27.05	27.00	27.05	27.00	27.32	6,115,327	27.139	-0.31%
2014-03-19	0	63.90	63.90	64.00	63.50	64.20	2,507,743	160,077,207	63.833	27.13	27.13	27.17	26.96	27.26	5,906,107	27.104	0.16%
2014-03-18	0	63.80	63.70	63.85	63.55	64.30	1,747,712	111,306,437	63.687	27.09	27.05	27.11	26.98	27.30	4,116,121	27.042	-0.39%
2014-03-17	0	64.05	64.00	64.05	63.40	64.15	2,382,222	152,158,397	63.872	27.20	27.17	27.20	26.92	27.24	5,610,487	27.120	0.63%
2014-03-14	0	63.65	63.60	63.85	63.55	64.00	1,517,236	96,742,064	63.762	27.03	27.00	27.11	26.98	27.17	3,573,316	27.073	-0.39%
2014-03-13	0	63.90	63.85	64.10	63.40	64.25	3,226,144	205,980,187	63.847	27.13	27.11	27.22	26.92	27.28	7,598,048	27.110	0.47%
2014-03-12	0	63.60	63.60	63.65	63.25	63.90	2,322,679	147,765,147	63.618	27.00	27.00	27.03	26.86	27.13	5,470,254	27.012	-0.39%
2014-03-11	0	63.85	63.85	64.00	63.35	64.10	1,670,839	106,545,479	63.768	27.11	27.11	27.17	26.90	27.22	3,935,074	27.076	-0.08%
2014-03-10	0	63.90	63.90	64.00	63.20	64.15	1,759,646	111,958,350	63.625	27.13	27.13	27.17	26.83	27.24	4,144,228	27.015	-1.16%
2014-03-07	0	64.65	64.65	64.85	63.85	64.85	2,123,469	136,900,140	64.470	27.45	27.45	27.54	27.11	27.54	5,001,085	27.374	-0.46%
2014-03-06	0	64.95	64.85	65.00	64.50	65.05	1,474,421	95,613,644	64.848	27.58	27.54	27.60	27.39	27.62	3,472,480	27.535	0.78%
2014-03-05	0	64.45	64.45	64.50	64.00	65.00	2,132,825	137,701,460	64.563	27.37	27.37	27.39	27.17	27.60	5,023,120	27.414	-0.77%
2014-03-04	0	64.95	64.90	65.05	64.20	65.10	2,270,689	147,414,996	64.921	27.58	27.56	27.62	27.26	27.64	5,347,810	27.565	0.31%
2014-03-03	0	64.75	64.60	64.75	64.30	65.15	1,961,982	126,944,815	64.702	27.49	27.43	27.49	27.30	27.66	4,620,759	27.473	-0.15%
2014-02-28	0	64.85	64.80	64.85	64.60	65.30	3,647,477	236,988,141	64.973	27.54	27.51	27.54	27.43	27.73	8,590,350	27.588	-0.54%
2014-02-27	0	65.20	65.20	65.35	64.05	65.35	5,512,694	357,381,203	64.829	27.68	27.68	27.75	27.20	27.75	12,983,213	27.526	0.93%
2014-02-26	0	64.60	64.55	64.75	62.60	64.75	5,776,617	370,035,792	64.058	27.43	27.41	27.49	26.58	27.49	13,604,791	27.199	2.78%
2014-02-25	0	62.85	62.85	63.00	62.65	63.35	4,463,607	281,133,627	62.984	26.69	26.69	26.75	26.60	26.90	10,512,457	26.743	-0.16%
2014-02-24	0	62.95	62.85	63.05	62.20	63.05	2,400,036	150,838,562	62.848	26.73	26.69	26.77	26.41	26.77	5,652,441	26.686	0.32%
2014-02-21	0	62.75	62.75	62.85	62.40	62.90	2,935,922	184,052,351	62.690	26.64	26.64	26.69	26.50	26.71	6,914,532	26.618	0.64%
2014-02-20	0	62.35	62.30	62.45	60.80	62.45	4,304,437	266,385,741	61.886	26.47	26.45	26.52	25.82	26.52	10,137,588	26.277	0.24%
2014-02-19	0	62.20	62.05	62.30	62.00	62.75	2,425,423	151,329,499	62.393	26.41	26.35	26.45	26.33	26.64	5,712,231	26.492	-0.72%
2014-02-18	0	62.65	62.60	62.70	62.10	62.90	1,399,518	87,637,328	62.620	26.60	26.58	26.62	26.37	26.71	3,296,073	26.588	0.56%
2014-02-17	0	62.30	62.00	62.40	62.00	63.00	3,212,510	200,929,288	62.546	26.45	26.33	26.50	26.33	26.75	7,565,938	26.557	-0.95%
2014-02-14	0	62.90	62.70	62.90	61.80	62.95	3,399,390	212,773,748	62.592	26.71	26.62	26.71	26.24	26.73	8,006,068	26.577	1.45%
2014-02-13	0	62.00	61.95	62.10	60.95	62.15	2,623,710	161,616,980	61.599	26.33	26.30	26.37	25.88	26.39	6,179,227	26.155	0.16%
2014-02-12	0	61.90	61.85	61.90	60.00	62.20	5,000,652	308,327,447	61.657	26.28	26.26	26.28	25.48	26.41	11,777,278	26.180	0.08%
2014-02-11	0	61.85	61.75	61.85	61.15	61.90	3,714,391	228,731,369	61.580	26.26	26.22	26.26	25.96	26.28	8,747,942	26.147	0.81%
2014-02-10	0	61.35	61.25	61.40	59.70	61.90	5,038,266	308,299,656	61.192	26.05	26.01	26.07	25.35	26.28	11,865,864	25.982	1.24%
2014-02-07	0	60.60	60.50	60.70	58.70	61.10	5,812,199	351,685,662	60.508	25.73	25.69	25.77	24.92	25.94	13,688,592	25.692	2.28%
2014-02-06	0	59.25	59.20	59.35	58.25	59.70	5,149,691	304,024,171	59.037	25.16	25.14	25.20	24.73	25.35	12,128,287	25.067	2.07%
2014-02-05	0	58.05	57.95	58.10	57.85	59.45	5,144,229	300,022,609	58.322	24.65	24.61	24.67	24.56	25.24	12,115,423	24.764	-1.78%
2014-02-04	0	59.10	59.15	59.20	58.45	60.70	6,873,778	410,539,637	59.725	25.09	25.12	25.14	24.82	25.77	16,188,768	25.360	1.37%
2014-01-30	0	58.30	58.05	58.30	57.85	59.30	3,976,807	232,290,963	58.411	24.75	24.65	24.75	24.56	25.18	9,365,971	24.802	-1.93%
2014-01-29	0	59.45	59.40	59.45	59.30	61.10	4,014,901	240,270,261	59.845	25.24	25.22	25.24	25.18	25.94	9,455,688	25.410	-1.98%
2014-01-28	0	60.65	60.50	60.55	60.35	62.00	4,736,400	287,885,749	60.782	25.75	25.69	25.71	25.62	26.33	11,154,925	25.808	-2.10%
2014-01-27	0	61.95	61.90	61.95	60.80	62.35	4,402,389	271,798,407	61.739	26.30	26.28	26.30	25.82	26.47	10,368,280	26.214	-0.72%
2014-01-24	0	62.40	62.40	62.45	61.65	62.90	4,958,267	309,776,027	62.477	26.50	26.50	26.52	26.18	26.71	11,677,455	26.528	-0.64%
2014-01-23	0	62.80	62.60	62.85	61.60	63.15	8,399,190	525,433,213	62.558	26.66	26.58	26.69	26.16	26.81	19,781,340	26.562	2.45%
2014-01-22	0	61.30	61.20	61.25	60.50	61.40	4,335,578	263,672,967	60.816	26.03	25.99	26.01	25.69	26.07	10,210,930	25.823	1.07%
2014-01-21	0	60.65	60.65	60.75	59.85	60.80	1,924,563	116,297,593	60.428	25.75	25.75	25.79	25.41	25.82	4,532,632	25.658	-0.08%
2014-01-20	0	60.70	60.55	60.75	59.85	60.75	2,674,908	161,350,033	60.320	25.77	25.71	25.79	25.41	25.79	6,299,805	25.612	0.58%
2014-01-17	0	60.35	60.20	60.40	59.35	60.80	3,459,978	208,072,767	60.137	25.62	25.56	25.65	25.20	25.82	8,148,762	25.534	1.51%
2014-01-16	0	59.45	59.45	59.50	59.00	60.00	2,641,801	156,722,725	59.324	25.24	25.24	25.26	25.05	25.48	6,221,834	25.189	-0.25%
2014-01-15	0	59.60	59.55	59.60	59.25	60.50	1,949,071	116,431,107	59.737	25.31	25.29	25.31	25.16	25.69	4,590,352	25.364	-0.58%
2014-01-14	0	59.95	60.00	60.05	58.40	60.05	3,230,783	192,256,115	59.508	25.45	25.48	25.50	24.80	25.50	7,608,974	25.267	1.35%
2014-01-13	0	59.15	59.10	59.15	58.35	60.80	5,451,429	322,570,446	59.172	25.12	25.09	25.12	24.78	25.82	12,838,925	25.124	-1.42%
2014-01-10	0	60.00	59.90	60.00	58.70	60.05	2,066,865	123,430,931	59.719	25.48	25.43	25.48	24.92	25.50	4,867,774	25.357	1.52%
2014-01-09	0	59.10	58.95	59.10	58.60	59.20	2,119,061	124,825,396	58.906	25.09	25.03	25.09	24.88	25.14	4,990,703	25.012	-0.42%
2014-01-08	0	59.35	59.25	59.45	58.45	60.15	3,387,089	201,160,980	59.391	25.20	25.16	25.24	24.82	25.54	7,977,097	25.217	0.42%
2014-01-07	0	59.10	59.05	59.10	58.75	60.20	4,528,947	269,243,937	59.450	25.09	25.07	25.09	24.95	25.56	10,666,343	25.242	-1.34%
2014-01-06	0	59.90	59.90	59.95	59.85	61.45	3,832,164	230,103,919	60.045	25.43	25.43	25.45	25.41	26.09	9,025,315	25.495	-1.48%
2014-01-03	0	60.80	60.60	60.85	60.60	61.70	4,049,562	246,643,160	60.906	25.82	25.73	25.84	25.73	26.20	9,537,320	25.861	-1.62%
2014-01-02	0	61.80	61.65	61.85	61.05	62.00	1,162,437	71,590,656	61.587	26.24	26.18	26.26	25.92	26.33	2,737,712	26.150	0.24%
2013-12-31	0	61.65	61.65	61.70	61.30	61.70	1,049,149	64,633,041	61.605	26.18	26.18	26.20	26.03	26.20	2,470,902	26.158	0.00%
2013-12-30	0	61.65	61.45	61.70	61.15	61.80	1,331,612	82,009,374	61.587	26.18	26.09	26.20	25.96	26.24	3,136,144	26.150	0.08%
2013-12-27	0	61.60	61.50	61.65	61.45	61.70	1,285,494	79,150,384	61.572	26.16	26.11	26.18	26.09	26.20	3,027,529	26.144	0.24%
2013-12-24	0	61.45	61.45	61.65	61.15	61.75	1,512,786	93,062,821	61.518	26.09	26.09	26.18	25.96	26.22	3,562,836	26.120	0.49%
2013-12-23	0	61.15	61.10	61.20	60.60	61.50	2,745,414	167,989,694	61.189	25.96	25.94	25.99	25.73	26.11	6,465,858	25.981	0.25%
2013-12-20	0	61.00	60.95	61.10	60.10	61.50	4,917,109	300,391,687	61.091	25.90	25.88	25.94	25.52	26.11	11,580,522	25.939	1.75%
2013-12-19	0	59.95	59.85	59.95	59.50	61.25	5,365,436	325,682,900	60.700	25.45	25.41	25.45	25.26	26.01	12,636,398	25.773	-1.32%
2013-12-18	0	60.75	60.70	60.75	59.95	61.20	5,009,474	304,308,061	60.747	25.79	25.77	25.79	25.45	25.99	11,798,055	25.793	1.33%
2013-12-17	0	59.95	59.90	60.00	59.70	60.10	4,581,631	274,472,567	59.907	25.45	25.43	25.48	25.35	25.52	10,790,421	25.437	0.50%
2013-12-16	0	59.65	59.60	59.65	59.60	60.25	3,930,905	235,868,350	60.004	25.33	25.31	25.33	25.31	25.58	9,257,865	25.478	1.19%
2013-12-13	0	58.95	58.85	59.00	58.80	59.80	4,587,815	271,310,103	59.137	25.03	24.99	25.05	24.97	25.39	10,804,986	25.110	-1.67%
2013-12-12	0	59.95	59.95	60.00	59.90	61.25	3,604,337	217,103,055	60.234	25.45	25.45	25.48	25.43	26.01	8,488,749	25.575	-1.07%
2013-12-11	0	60.60	60.60	60.65	60.30	61.10	2,782,138	168,741,828	60.652	25.73	25.73	25.75	25.60	25.94	6,552,348	25.753	-1.06%
2013-12-10	0	61.25	61.15	61.40	61.15	62.50	2,630,008	161,835,155	61.534	26.01	25.96	26.07	25.96	26.54	6,194,059	26.127	-1.21%
2013-12-09	0	62.00	61.90	62.05	61.80	62.15	1,154,305	71,492,132	61.935	26.33	26.28	26.35	26.24	26.39	2,718,560	26.298	0.32%
2013-12-06	0	61.80	61.85	61.90	61.60	62.80	2,780,105	172,076,574	61.896	26.24	26.26	26.28	26.16	26.66	6,547,560	26.281	-0.88%
2013-12-05	0	62.35	62.30	62.35	62.15	62.70	1,804,816	112,505,972	62.337	26.47	26.45	26.47	26.39	26.62	4,250,610	26.468	-0.72%
2013-12-04	0	62.80	62.70	62.80	62.10	63.00	4,525,259	283,795,776	62.714	26.66	26.62	26.66	26.37	26.75	10,657,657	26.628	0.08%
2013-12-03	0	62.75	62.60	62.75	62.60	63.05	3,301,712	207,661,020	62.895	26.64	26.58	26.64	26.58	26.77	7,776,022	26.705	-0.95%
2013-12-02	0	63.35	63.20	63.40	62.60	63.70	1,851,907	117,315,907	63.349	26.90	26.83	26.92	26.58	27.05	4,361,516	26.898	0.56%
2013-11-29	0	63.00	62.90	63.00	62.85	63.20	2,218,553	139,778,111	63.004	26.75	26.71	26.75	26.69	26.83	5,225,022	26.752	0.16%
2013-11-28	0	62.90	62.85	63.00	62.80	63.30	3,600,883	226,905,936	63.014	26.71	26.69	26.75	26.66	26.88	8,480,614	26.756	-0.47%
2013-11-27	0	63.20	63.00	63.20	62.60	63.25	3,449,901	217,515,771	63.050	26.83	26.75	26.83	26.58	26.86	8,125,029	26.771	0.40%
2013-11-26	0	62.95	62.70	63.00	62.70	63.15	2,959,027	186,352,529	62.978	26.73	26.62	26.75	26.62	26.81	6,968,948	26.740	0.16%
2013-11-25	0	62.85	62.85	62.90	62.75	63.05	1,200,890	75,510,103	62.878	26.69	26.69	26.71	26.64	26.77	2,828,274	26.698	0.16%
2013-11-22	0	62.75	62.65	62.75	62.60	63.15	1,763,153	110,640,206	62.751	26.64	26.60	26.64	26.58	26.81	4,152,487	26.644	0.08%
2013-11-21	0	62.70	62.65	62.80	62.65	63.10	3,056,240	192,238,219	62.900	26.62	26.60	26.66	26.60	26.79	7,197,899	26.708	-0.24%
2013-11-20	0	62.85	62.85	62.90	62.20	63.00	4,107,788	257,601,563	62.711	26.69	26.69	26.71	26.41	26.75	9,674,451	26.627	1.29%
2013-11-19	0	62.05	62.00	62.25	62.00	63.15	5,829,767	364,759,453	62.568	26.35	26.33	26.43	26.33	26.81	13,729,967	26.567	-1.12%
2013-11-18	0	62.75	62.60	62.75	61.85	63.00	3,392,102	212,580,722	62.669	26.64	26.58	26.64	26.26	26.75	7,988,904	26.609	1.62%
2013-11-15	0	61.75	61.65	61.80	61.00	62.10	3,563,012	220,155,058	61.789	26.22	26.18	26.24	25.90	26.37	8,391,422	26.236	0.41%
2013-11-14	0	61.50	61.45	61.50	61.30	62.20	5,020,929	308,725,319	61.488	26.11	26.09	26.11	26.03	26.41	11,825,033	26.108	-0.65%
2013-11-13	0	61.90	61.90	62.00	61.70	62.65	3,772,703	234,106,361	62.053	26.28	26.28	26.33	26.20	26.60	8,885,276	26.348	-1.04%
2013-11-12	0	62.55	62.50	62.60	62.50	62.95	2,251,617	140,988,692	62.617	26.56	26.54	26.58	26.54	26.73	5,302,892	26.587	-0.79%
2013-11-11	0	63.05	62.95	63.00	62.50	63.45	4,065,805	255,946,276	62.951	26.77	26.73	26.75	26.54	26.94	9,575,574	26.729	0.24%
2013-11-08	0	62.90	62.80	62.95	62.80	63.35	2,823,848	177,813,615	62.969	26.71	26.66	26.73	26.66	26.90	6,650,581	26.737	-0.47%
2013-11-07	0	63.20	63.10	63.20	63.05	63.70	2,271,700	143,504,235	63.170	26.83	26.79	26.83	26.77	27.05	5,350,191	26.822	-0.08%
2013-11-06	0	63.25	63.20	63.25	63.00	63.55	2,972,746	187,994,855	63.239	26.86	26.83	26.86	26.75	26.98	7,001,258	26.852	0.16%
2013-11-05	0	63.15	63.15	63.20	63.05	64.40	3,934,518	249,129,193	63.319	26.81	26.81	26.83	26.77	27.34	9,266,374	26.885	-1.41%
2013-11-04	0	64.05	64.00	64.10	63.80	64.65	2,737,348	175,745,149	64.203	27.20	27.17	27.22	27.09	27.45	6,446,861	27.261	-0.23%
2013-11-01	0	64.20	64.15	64.30	63.85	65.20	3,140,124	202,107,446	64.363	27.26	27.24	27.30	27.11	27.68	7,395,458	27.329	-0.62%
2013-10-31	0	64.60	64.40	64.50	64.40	65.35	5,927,249	383,339,027	64.674	27.43	27.34	27.39	27.34	27.75	13,959,551	27.461	-1.22%
2013-10-30	0	65.40	65.35	65.45	65.20	65.80	3,625,582	237,119,523	65.402	27.77	27.75	27.79	27.68	27.94	8,538,784	27.770	-0.08%
2013-10-29	0	65.45	65.40	65.45	64.85	65.90	2,533,381	165,621,367	65.376	27.79	27.77	27.79	27.54	27.98	5,966,488	27.759	0.77%
2013-10-28	0	64.95	64.95	65.00	64.80	65.20	1,122,307	72,919,305	64.973	27.58	27.58	27.60	27.51	27.68	2,643,200	27.588	-0.31%
2013-10-25	0	65.15	65.05	65.20	64.80	65.90	2,872,106	187,190,261	65.175	27.66	27.62	27.68	27.51	27.98	6,764,236	27.674	-1.14%
2013-10-24	0	65.90	65.85	66.00	65.85	66.45	2,324,900	153,574,330	66.056	27.98	27.96	28.02	27.96	28.21	5,475,485	28.048	-0.75%
2013-10-23	0	66.40	66.20	66.30	66.10	66.95	2,585,697	172,034,456	66.533	28.19	28.11	28.15	28.07	28.43	6,089,700	28.250	0.30%
2013-10-22	0	66.20	66.15	66.30	65.95	66.55	2,193,500	145,351,012	66.264	28.11	28.09	28.15	28.00	28.26	5,166,018	28.136	-0.30%
2013-10-21	0	66.40	66.30	66.40	66.05	66.60	3,344,459	221,819,726	66.325	28.19	28.15	28.19	28.04	28.28	7,876,698	28.162	0.15%
2013-10-18	0	66.30	66.20	66.30	65.95	66.95	3,044,325	201,779,817	66.281	28.15	28.11	28.15	28.00	28.43	7,169,837	28.143	-0.53%
2013-10-17	0	66.65	66.55	66.65	66.50	67.65	2,877,250	192,527,629	66.914	28.30	28.26	28.30	28.24	28.72	6,776,351	28.412	-1.04%
2013-10-16	0	67.35	67.25	67.45	66.95	67.50	2,394,055	160,855,623	67.190	28.60	28.55	28.64	28.43	28.66	5,638,355	28.529	-0.30%
2013-10-15	0	67.55	67.55	67.60	67.50	68.05	1,721,725	116,546,385	67.692	28.68	28.68	28.70	28.66	28.89	4,054,918	28.742	-0.81%
2013-10-11	0	68.10	68.05	68.15	67.95	68.25	3,089,282	210,439,838	68.119	28.92	28.89	28.94	28.85	28.98	7,275,718	28.924	0.81%
2013-10-10	0	67.55	67.60	67.70	67.05	68.10	1,689,276	113,892,176	67.421	28.68	28.70	28.75	28.47	28.92	3,978,496	28.627	-0.07%
2013-10-09	0	67.60	67.55	67.70	67.45	68.00	2,079,521	140,764,282	67.691	28.70	28.68	28.75	28.64	28.87	4,897,581	28.742	-0.73%
2013-10-08	0	68.10	68.05	68.25	67.85	68.45	2,750,750	187,396,659	68.126	28.92	28.89	28.98	28.81	29.06	6,478,425	28.926	0.22%
2013-10-07	0	67.95	67.75	67.95	67.35	68.20	6,550,951	444,814,791	67.901	28.85	28.77	28.85	28.60	28.96	15,428,462	28.831	0.07%
2013-10-04	0	67.90	67.80	68.00	67.35	68.10	1,903,991	129,183,330	67.849	28.83	28.79	28.87	28.60	28.92	4,484,182	28.809	-0.22%
2013-10-03	0	68.05	67.95	68.00	67.65	68.70	1,907,347	129,845,140	68.076	28.89	28.85	28.87	28.72	29.17	4,492,085	28.905	-0.51%
2013-10-02	0	68.40	68.40	68.45	68.00	69.00	7,625,143	522,131,769	68.475	29.04	29.04	29.06	28.87	29.30	17,958,344	29.075	-1.44%
2013-09-30	0	69.40	69.30	69.50	68.25	69.95	8,818,996	610,149,937	69.186	29.47	29.42	29.51	28.98	29.70	20,770,045	29.376	2.59%
2013-09-27	0	67.65	67.60	67.75	67.35	68.15	2,246,086	152,123,762	67.728	28.72	28.70	28.77	28.60	28.94	5,289,866	28.758	0.52%
2013-09-26	0	67.30	67.30	67.40	66.95	68.40	2,863,192	192,366,134	67.186	28.58	28.58	28.62	28.43	29.04	6,743,242	28.527	-0.88%
2013-09-25	0	67.90	67.80	68.00	67.50	68.15	1,607,708	109,072,794	67.844	28.83	28.79	28.87	28.66	28.94	3,786,391	28.807	-0.29%
2013-09-24	0	68.10	68.00	68.20	67.60	68.50	1,719,920	116,912,646	67.976	28.92	28.87	28.96	28.70	29.09	4,050,667	28.863	0.07%
2013-09-23	0	68.05	68.00	68.15	67.65	68.80	1,816,137	124,171,176	68.371	28.89	28.87	28.94	28.72	29.21	4,277,272	29.030	0.07%
2013-09-19	0	68.00	67.80	68.25	67.80	68.80	4,780,945	326,961,646	68.388	28.87	28.79	28.98	28.79	29.21	11,259,835	29.038	0.52%
2013-09-18	0	67.65	67.75	67.95	67.30	68.20	1,799,858	122,128,670	67.855	28.72	28.77	28.85	28.58	28.96	4,238,933	28.811	-0.07%
2013-09-17	0	67.70	67.60	67.75	66.60	67.80	2,694,405	181,643,668	67.415	28.75	28.70	28.77	28.28	28.79	6,345,724	28.625	1.20%
2013-09-16	0	66.90	66.85	66.95	66.45	67.00	2,459,645	164,333,680	66.812	28.41	28.38	28.43	28.21	28.45	5,792,829	28.368	1.29%
2013-09-13	0	66.05	66.00	66.05	65.50	66.15	4,701,143	310,325,755	66.011	28.04	28.02	28.04	27.81	28.09	11,071,890	28.028	-0.30%
2013-09-12	0	66.25	66.15	66.30	66.05	66.70	3,337,699	221,132,088	66.253	28.13	28.09	28.15	28.04	28.32	7,860,777	28.131	-0.45%
2013-09-11	0	66.55	66.30	66.55	66.25	67.35	4,977,386	331,093,410	66.520	28.26	28.15	28.26	28.13	28.60	11,722,483	28.244	-1.11%
2013-09-10	0	67.30	67.20	67.45	66.75	68.50	3,058,874	206,012,300	67.349	28.58	28.53	28.64	28.34	29.09	7,204,102	28.597	-0.81%
2013-09-09	0	67.85	67.80	67.85	67.60	69.35	1,866,016	127,214,823	68.175	28.81	28.79	28.81	28.70	29.45	4,394,745	28.947	-0.73%
2013-09-06	0	68.35	68.20	68.35	67.65	68.50	2,279,499	155,425,943	68.184	29.02	28.96	29.02	28.72	29.09	5,368,559	28.951	-0.80%
2013-09-05	0	68.90	68.90	68.95	67.80	69.00	3,635,481	250,159,371	68.811	29.26	29.26	29.28	28.79	29.30	8,562,098	29.217	1.85%
2013-09-04	0	67.65	67.60	67.75	67.20	68.05	2,438,844	165,272,474	67.767	28.72	28.70	28.77	28.53	28.89	5,743,840	28.774	-0.07%
2013-09-03	0	67.70	67.70	67.85	67.45	68.60	2,075,282	140,595,988	67.748	28.75	28.75	28.81	28.64	29.13	4,887,597	28.766	-0.22%
2013-09-02	0	67.85	67.85	67.90	66.90	69.00	1,893,907	129,080,527	68.156	28.81	28.81	28.83	28.41	29.30	4,460,432	28.939	1.50%
2013-08-30	0	66.85	66.65	66.90	65.80	66.90	2,665,983	177,455,966	66.563	28.38	28.30	28.41	27.94	28.41	6,278,786	28.263	1.13%
2013-08-29	0	66.10	66.05	66.10	65.50	66.35	1,951,418	128,841,676	66.025	28.07	28.04	28.07	27.81	28.17	4,595,879	28.034	0.46%
2013-08-28	0	65.80	65.80	65.85	65.80	66.80	2,619,580	173,447,017	66.212	27.94	27.94	27.96	27.94	28.36	6,169,500	28.114	-1.79%
2013-08-27	0	67.00	66.85	67.00	66.65	68.10	1,684,258	113,194,034	67.207	28.45	28.38	28.45	28.30	28.92	3,966,678	28.536	-1.62%
2013-08-26	0	68.10	68.15	68.25	67.25	68.25	1,674,072	113,604,112	67.861	28.92	28.94	28.98	28.55	28.98	3,942,688	28.814	1.49%
2013-08-23	0	67.10	67.05	67.10	67.00	68.40	2,168,146	146,066,642	67.369	28.49	28.47	28.49	28.45	29.04	5,106,306	28.605	-1.03%
2013-08-22	0	68.45	68.45	68.60	68.00	69.20	3,469,148	237,509,743	68.463	28.79	28.79	28.85	28.60	29.10	8,248,688	28.794	-1.16%
2013-08-21	0	69.25	69.20	69.30	68.95	70.15	3,058,682	211,753,182	69.230	29.12	29.10	29.15	29.00	29.50	7,272,712	29.116	-0.86%
2013-08-20	0	69.85	70.00	70.05	69.80	71.15	3,894,712	273,980,837	70.347	29.38	29.44	29.46	29.36	29.92	9,260,563	29.586	-1.83%
2013-08-19	0	71.15	70.95	71.20	70.00	71.65	1,769,899	125,926,324	71.149	29.92	29.84	29.94	29.44	30.13	4,208,337	29.923	0.35%
2013-08-16	0	70.90	70.75	71.00	70.40	71.30	2,045,399	144,743,697	70.766	29.82	29.76	29.86	29.61	29.99	4,863,401	29.762	-0.56%
2013-08-15	0	71.30	71.15	71.40	70.40	71.40	3,978,479	282,555,042	71.021	29.99	29.92	30.03	29.61	30.03	9,459,738	29.869	1.42%
2013-08-13	0	70.30	70.20	70.35	70.00	70.55	2,014,522	141,554,625	70.267	29.57	29.52	29.59	29.44	29.67	4,789,984	29.552	0.50%
2013-08-12	0	69.95	69.90	70.00	69.10	70.30	1,854,424	129,438,943	69.800	29.42	29.40	29.44	29.06	29.57	4,409,315	29.356	0.43%
2013-08-09	0	69.65	69.60	69.75	69.50	70.20	833,861	58,286,799	69.900	29.29	29.27	29.33	29.23	29.52	1,982,694	29.398	-0.14%
2013-08-08	0	69.75	69.70	69.80	68.85	70.05	1,251,400	86,861,078	69.411	29.33	29.31	29.36	28.96	29.46	2,975,488	29.192	1.09%
2013-08-07	0	69.00	68.90	69.10	68.75	69.95	2,757,664	191,044,184	69.278	29.02	28.98	29.06	28.91	29.42	6,556,973	29.136	-1.85%
2013-08-06	0	70.30	70.15	70.40	69.55	71.30	1,649,085	115,768,571	70.202	29.57	29.50	29.61	29.25	29.99	3,921,074	29.525	-1.40%
2013-08-05	0	71.30	71.15	71.35	70.65	71.75	974,443	69,243,506	71.060	29.99	29.92	30.01	29.71	30.18	2,316,960	29.886	-0.42%
2013-08-02	0	71.60	71.50	71.60	71.30	72.45	1,656,195	118,759,451	71.706	30.11	30.07	30.11	29.99	30.47	3,937,980	30.157	0.49%
2013-08-01	0	71.25	71.15	71.25	69.70	71.25	2,434,025	172,116,815	70.713	29.97	29.92	29.97	29.31	29.97	5,787,448	29.740	2.30%
2013-07-31	0	69.65	69.45	69.65	69.15	70.00	1,734,126	120,816,274	69.670	29.29	29.21	29.29	29.08	29.44	4,123,279	29.301	0.29%
2013-07-30	0	69.45	69.35	69.65	69.15	70.00	1,612,233	112,186,904	69.585	29.21	29.17	29.29	29.08	29.44	3,833,450	29.265	-0.07%
2013-07-29	0	69.50	69.50	69.70	69.10	69.95	1,206,814	83,925,135	69.543	29.23	29.23	29.31	29.06	29.42	2,869,475	29.248	0.29%
2013-07-26	0	69.30	69.30	69.45	68.90	69.55	1,035,220	71,708,424	69.269	29.15	29.15	29.21	28.98	29.25	2,461,471	29.132	0.07%
2013-07-25	0	69.25	69.15	69.25	68.80	69.45	2,164,724	149,515,437	69.069	29.12	29.08	29.12	28.94	29.21	5,147,123	29.048	-0.65%
2013-07-24	0	69.70	69.55	69.80	69.10	69.80	1,360,390	94,457,533	69.434	29.31	29.25	29.36	29.06	29.36	3,234,636	29.202	0.07%
2013-07-23	0	69.65	69.65	69.75	68.35	69.90	2,507,941	174,129,861	69.431	29.29	29.29	29.33	28.75	29.40	5,963,200	29.201	1.24%
2013-07-22	0	68.80	68.60	69.00	68.30	69.25	1,037,887	71,305,644	68.703	28.94	28.85	29.02	28.72	29.12	2,467,812	28.894	0.15%
2013-07-19	0	68.70	68.45	68.75	68.15	69.30	1,219,751	83,719,407	68.636	28.89	28.79	28.91	28.66	29.15	2,900,235	28.866	-0.22%
2013-07-18	0	68.85	68.80	68.90	68.30	69.70	1,351,342	92,586,330	68.514	28.96	28.94	28.98	28.72	29.31	3,213,123	28.815	-0.94%
2013-07-17	0	69.50	69.30	69.50	68.30	69.70	1,680,039	116,077,262	69.092	29.23	29.15	29.23	28.72	29.31	3,994,675	29.058	1.76%
2013-07-16	0	68.30	68.20	68.35	68.05	68.95	1,361,177	92,928,012	68.270	28.72	28.68	28.75	28.62	29.00	3,236,508	28.712	-0.51%
2013-07-15	0	68.65	68.55	68.75	68.05	69.85	1,020,594	70,144,517	68.729	28.87	28.83	28.91	28.62	29.38	2,426,694	28.905	-0.79%
2013-07-12	0	69.20	69.15	69.20	68.60	70.95	2,173,421	150,466,631	69.230	29.10	29.08	29.10	28.85	29.84	5,167,803	29.116	-2.05%
2013-07-11	0	70.65	70.45	70.50	69.05	70.75	3,359,389	235,434,866	70.083	29.71	29.63	29.65	29.04	29.76	7,987,711	29.475	2.69%
2013-07-10	0	68.80	68.70	68.75	67.35	69.20	2,247,432	153,862,587	68.462	28.94	28.89	28.91	28.33	29.10	5,343,780	28.793	0.29%
2013-07-09	0	68.60	68.45	68.60	66.50	68.75	2,527,911	172,028,061	68.051	28.85	28.79	28.85	27.97	28.91	6,010,683	28.620	2.62%
2013-07-08	0	66.85	66.75	66.85	66.00	68.30	2,237,551	148,993,721	66.588	28.12	28.07	28.12	27.76	28.72	5,320,286	28.005	-2.12%
2013-07-05	0	68.30	68.15	68.30	67.55	68.35	1,501,555	102,231,339	68.084	28.72	28.66	28.72	28.41	28.75	3,570,288	28.634	0.37%
2013-07-04	0	68.05	68.00	68.05	66.80	68.10	1,582,678	106,899,494	67.543	28.62	28.60	28.62	28.09	28.64	3,763,177	28.407	2.18%
2013-07-03	0	66.60	66.50	66.70	66.50	68.50	2,036,755	136,828,707	67.180	28.01	27.97	28.05	27.97	28.81	4,842,848	28.254	-2.49%
2013-07-02	0	68.30	68.10	68.35	66.55	68.75	4,627,410	314,132,129	67.885	28.72	28.64	28.75	27.99	28.91	11,002,719	28.550	2.09%
2013-06-28	0	66.90	66.75	66.95	66.30	68.00	2,853,750	190,843,002	66.874	28.14	28.07	28.16	27.88	28.60	6,785,439	28.125	-0.96%
2013-06-27	0	67.55	67.55	67.85	66.40	68.20	2,061,071	139,375,934	67.623	28.41	28.41	28.54	27.93	28.68	4,900,665	28.440	1.27%
2013-06-26	0	66.70	66.65	66.75	65.25	66.85	2,762,879	182,508,717	66.057	28.05	28.03	28.07	27.44	28.12	6,569,373	27.782	0.68%
2013-06-25	0	66.25	66.25	66.40	65.45	67.00	2,582,113	170,748,387	66.127	27.86	27.86	27.93	27.53	28.18	6,139,561	27.811	-0.45%
2013-06-24	0	66.55	66.40	66.50	65.85	67.65	2,107,119	140,311,245	66.589	27.99	27.93	27.97	27.69	28.45	5,010,154	28.005	-0.67%
2013-06-21	0	67.00	67.00	67.20	65.00	67.25	4,293,576	285,192,136	66.423	28.18	28.18	28.26	27.34	28.28	10,208,953	27.935	0.75%
2013-06-20	0	66.50	66.30	66.50	66.05	67.70	4,239,625	281,525,223	66.403	27.97	27.88	27.97	27.78	28.47	10,080,672	27.927	-2.35%
2013-06-19	0	68.10	68.00	68.10	67.05	68.85	2,706,775	184,040,244	67.992	28.64	28.60	28.64	28.20	28.96	6,435,973	28.596	-1.02%
2013-06-18	0	68.80	68.60	68.65	67.85	69.35	3,102,022	212,050,822	68.359	28.94	28.85	28.87	28.54	29.17	7,375,762	28.750	-1.08%
2013-06-17	0	69.55	69.35	69.55	67.45	69.75	2,963,837	204,248,675	68.914	29.25	29.17	29.25	28.37	29.33	7,047,196	28.983	2.96%
2013-06-14	0	67.55	67.45	67.70	66.35	67.70	4,415,918	297,140,881	67.289	28.41	28.37	28.47	27.90	28.47	10,499,849	28.300	0.52%
2013-06-13	0	67.20	67.05	67.15	66.00	67.60	5,455,219	363,517,253	66.637	28.26	28.20	28.24	27.76	28.43	12,971,023	28.025	0.30%
2013-06-11	0	67.00	66.90	66.95	66.65	67.95	2,985,817	200,382,780	67.112	28.18	28.14	28.16	28.03	28.58	7,099,459	28.225	-0.30%
2013-06-10	0	67.20	67.00	67.20	66.20	68.00	3,930,225	262,362,394	66.755	28.26	28.18	28.26	27.84	28.60	9,345,003	28.075	0.37%
2013-06-07	0	66.95	66.85	66.95	66.75	67.80	4,039,031	270,877,766	67.065	28.16	28.12	28.16	28.07	28.51	9,603,714	28.206	-0.30%
2013-06-06	0	67.15	67.10	67.20	66.75	67.85	4,373,544	294,279,989	67.286	28.24	28.22	28.26	28.07	28.54	10,399,095	28.299	-0.74%
2013-06-05	0	67.65	67.50	67.70	67.10	68.90	5,562,280	376,115,137	67.619	28.45	28.39	28.47	28.22	28.98	13,225,585	28.438	-1.81%
2013-06-04	0	68.90	68.85	68.90	68.60	69.50	2,242,798	154,514,755	68.894	28.98	28.96	28.98	28.85	29.23	5,332,762	28.975	-0.36%
2013-06-03	0	69.15	69.05	69.30	67.40	69.90	4,224,413	291,260,297	68.947	29.08	29.04	29.15	28.35	29.40	10,044,502	28.997	1.17%
2013-05-31	0	68.35	68.05	68.10	68.00	70.40	8,371,369	578,893,702	69.152	28.75	28.62	28.64	28.60	29.61	19,904,833	29.083	-3.05%
2013-05-30	0	70.50	70.50	70.55	70.35	73.20	6,995,372	496,313,101	70.949	29.65	29.65	29.67	29.59	30.79	16,633,087	29.839	-3.69%
2013-05-29	0	73.20	73.20	73.30	73.15	74.75	2,764,501	203,414,383	73.581	30.79	30.79	30.83	30.76	31.44	6,573,230	30.946	-2.07%
2013-05-28	0	74.75	74.70	74.80	74.10	74.90	1,475,838	110,041,365	74.562	31.44	31.42	31.46	31.16	31.50	3,509,140	31.358	0.67%
2013-05-27	0	74.25	74.25	74.30	73.15	74.90	1,599,910	118,789,933	74.248	31.23	31.23	31.25	30.76	31.50	3,804,150	31.226	1.43%
2013-05-24	0	73.20	73.20	73.30	73.00	74.55	3,173,150	233,841,806	73.694	30.79	30.79	30.83	30.70	31.35	7,544,885	30.993	-0.48%
2013-05-23	0	73.55	73.50	73.70	73.50	75.20	6,168,161	459,098,237	74.430	30.93	30.91	31.00	30.91	31.63	14,666,205	31.303	-0.47%
2013-05-22	0	73.90	74.00	74.15	73.85	79.15	4,895,059	367,691,901	75.115	31.08	31.12	31.19	31.06	33.29	11,639,116	31.591	-4.36%
2013-05-21	0	79.10	79.00	79.20	78.75	80.40	3,840,026	305,400,034	79.531	32.50	32.46	32.54	32.35	33.03	9,346,775	32.674	-1.06%
2013-05-20	0	79.95	79.85	79.95	79.30	80.00	2,528,307	201,429,450	79.670	32.85	32.81	32.85	32.58	32.87	6,153,999	32.731	1.98%
2013-05-16	0	78.40	78.25	78.40	77.45	79.20	2,615,684	205,170,336	78.439	32.21	32.15	32.21	31.82	32.54	6,366,678	32.226	0.71%
2013-05-15	0	77.85	77.75	77.90	77.20	77.90	842,256	65,357,061	77.598	31.98	31.94	32.00	31.72	32.00	2,050,084	31.880	0.52%
2013-05-14	0	77.45	77.45	77.50	77.25	78.95	1,451,220	112,757,733	77.699	31.82	31.82	31.84	31.74	32.44	3,532,327	31.922	-0.51%
2013-05-13	0	77.85	77.60	77.85	77.20	78.60	1,704,032	132,664,812	77.853	31.98	31.88	31.98	31.72	32.29	4,147,681	31.985	0.39%
2013-05-10	0	77.55	77.45	77.65	76.60	77.65	1,963,738	151,596,606	77.198	31.86	31.82	31.90	31.47	31.90	4,779,816	31.716	0.45%
2013-05-09	0	77.20	77.10	77.20	76.60	77.35	1,151,229	88,705,172	77.053	31.72	31.68	31.72	31.47	31.78	2,802,137	31.656	0.13%
2013-05-08	0	77.10	77.00	77.20	76.25	77.20	1,804,192	138,419,696	76.721	31.68	31.63	31.72	31.33	31.72	4,391,475	31.520	1.72%
2013-05-07	0	75.80	75.70	75.90	75.55	76.85	1,759,746	133,592,634	75.916	31.14	31.10	31.18	31.04	31.57	4,283,291	31.189	-0.52%
2013-05-06	0	76.20	76.15	76.20	75.60	76.50	1,091,996	82,871,285	75.890	31.31	31.29	31.31	31.06	31.43	2,657,961	31.179	0.46%
2013-05-03	0	75.85	75.70	75.80	75.40	76.00	1,321,145	100,128,333	75.789	31.16	31.10	31.14	30.98	31.22	3,215,719	31.137	1.13%
2013-05-02	0	75.00	74.90	75.00	74.40	75.55	2,070,622	155,007,861	74.861	30.81	30.77	30.81	30.57	31.04	5,039,976	30.756	-1.06%
2013-04-30	0	75.80	75.55	75.80	75.00	76.00	2,745,325	207,350,653	75.529	31.14	31.04	31.14	30.81	31.22	6,682,229	31.030	0.93%
2013-04-29	0	75.10	75.05	75.15	74.05	75.15	1,544,611	115,456,807	74.748	30.85	30.83	30.87	30.42	30.87	3,759,644	30.710	0.81%
2013-04-26	0	74.50	74.60	74.70	74.20	75.00	2,233,228	166,724,176	74.656	30.61	30.65	30.69	30.48	30.81	5,435,765	30.672	0.68%
2013-04-25	0	74.00	74.00	74.10	73.15	74.15	1,452,913	107,130,455	73.735	30.40	30.40	30.44	30.05	30.46	3,536,448	30.293	0.68%
2013-04-24	0	73.50	73.30	73.55	73.20	74.00	1,276,671	93,815,412	73.484	30.20	30.11	30.22	30.07	30.40	3,107,468	30.190	0.14%
2013-04-23	0	73.40	73.25	73.45	73.10	74.00	1,708,191	125,607,859	73.533	30.16	30.09	30.18	30.03	30.40	4,157,804	30.210	-0.34%
2013-04-22	0	73.65	73.45	73.60	73.00	73.90	1,321,210	97,130,659	73.516	30.26	30.18	30.24	29.99	30.36	3,215,877	30.203	0.82%
2013-04-19	0	73.05	73.00	73.10	72.75	73.60	2,182,210	159,374,506	73.034	30.01	29.99	30.03	29.89	30.24	5,311,585	30.005	0.00%
2013-04-18	0	73.05	72.80	73.00	72.60	73.25	1,965,023	143,365,925	72.959	30.01	29.91	29.99	29.83	30.09	4,782,944	29.974	0.00%
2013-04-17	0	73.05	72.85	73.15	72.80	73.85	2,868,443	210,169,612	73.270	30.01	29.93	30.05	29.91	30.34	6,981,904	30.102	-0.81%
2013-04-16	0	73.65	73.50	73.70	72.60	73.95	2,650,654	194,064,200	73.214	30.26	30.20	30.28	29.83	30.38	6,451,797	30.079	0.07%
2013-04-15	0	73.60	73.50	73.60	73.45	74.40	1,736,241	128,198,666	73.837	30.24	30.20	30.24	30.18	30.57	4,226,079	30.335	-1.08%
2013-04-12	0	74.40	74.40	74.65	73.95	74.60	2,983,492	221,869,627	74.366	30.57	30.57	30.67	30.38	30.65	7,261,937	30.552	0.74%
2013-04-11	0	73.85	73.75	73.90	73.65	74.70	2,143,673	158,621,215	73.995	30.34	30.30	30.36	30.26	30.69	5,217,785	30.400	-0.14%
2013-04-10	0	73.95	73.85	74.10	72.80	74.20	2,243,294	164,732,841	73.433	30.38	30.34	30.44	29.91	30.48	5,460,266	30.169	1.37%
2013-04-09	0	72.95	72.90	73.00	72.85	74.45	1,768,844	130,026,564	73.509	29.97	29.95	29.99	29.93	30.59	4,305,436	30.201	-0.34%
2013-04-08	0	73.20	73.10	73.35	72.70	73.70	1,873,328	137,251,570	73.266	30.07	30.03	30.14	29.87	30.28	4,559,754	30.101	-0.20%
2013-04-05	0	73.35	73.30	73.50	73.15	75.10	4,343,063	323,220,576	74.422	30.14	30.11	30.20	30.05	30.85	10,571,187	30.576	-1.61%
2013-04-03	0	74.55	74.40	74.50	73.70	74.95	2,256,827	167,280,028	74.122	30.63	30.57	30.61	30.28	30.79	5,493,206	30.452	1.15%
2013-04-02	0	73.70	73.60	73.75	73.20	74.10	1,958,911	144,069,899	73.546	30.28	30.24	30.30	30.07	30.44	4,768,067	30.216	0.61%
2013-03-28	0	73.25	73.15	73.20	71.75	73.45	4,363,670	318,101,039	72.898	30.09	30.05	30.07	29.48	30.18	10,621,345	29.949	1.67%
2013-03-27	0	72.05	72.00	72.15	71.55	72.15	1,275,972	91,699,362	71.866	29.60	29.58	29.64	29.40	29.64	3,105,766	29.526	0.63%
2013-03-26	0	71.60	71.60	71.80	70.80	71.80	1,903,951	136,283,020	71.579	29.42	29.42	29.50	29.09	29.50	4,634,292	29.408	0.56%
2013-03-25	0	71.20	71.20	71.35	70.90	72.00	1,725,436	122,873,780	71.213	29.25	29.25	29.31	29.13	29.58	4,199,779	29.257	0.00%
2013-03-22	0	71.20	71.20	71.25	71.15	72.20	1,871,526	133,761,535	71.472	29.25	29.25	29.27	29.23	29.66	4,555,368	29.363	-0.84%
2013-03-21	0	71.80	71.75	71.85	71.45	72.25	2,230,290	160,114,487	71.791	29.50	29.48	29.52	29.35	29.68	5,428,614	29.495	0.91%
2013-03-20	0	71.15	71.05	71.10	71.00	72.90	3,434,241	245,859,435	71.591	29.23	29.19	29.21	29.17	29.95	8,359,078	29.412	-2.27%
2013-03-19	0	72.80	72.55	72.75	71.45	72.90	2,680,070	194,068,559	72.412	29.91	29.81	29.89	29.35	29.95	6,523,396	29.750	2.18%
2013-03-18	0	71.25	70.90	71.30	70.65	71.60	3,473,325	246,848,138	71.070	29.27	29.13	29.29	29.03	29.42	8,454,210	29.198	0.49%
2013-03-15	0	70.90	70.85	71.05	70.75	72.80	4,520,195	322,299,008	71.302	29.13	29.11	29.19	29.07	29.91	11,002,333	29.294	-1.53%
2013-03-14	0	72.00	71.70	72.00	70.25	72.15	2,776,519	197,279,184	71.053	29.58	29.46	29.58	28.86	29.64	6,758,157	29.191	1.41%
2013-03-13	0	71.00	70.90	71.35	70.80	72.30	3,227,684	230,427,213	71.391	29.17	29.13	29.31	29.09	29.70	7,856,310	29.330	-0.98%
2013-03-12	0	71.70	71.70	71.85	71.65	73.15	2,679,474	192,918,084	71.998	29.46	29.46	29.52	29.44	30.05	6,521,946	29.580	-1.58%
2013-03-11	0	72.85	72.85	72.95	72.10	73.00	2,429,480	176,566,582	72.677	29.93	29.93	29.97	29.62	29.99	5,913,450	29.858	0.21%
2013-03-08	0	72.70	72.55	72.70	71.20	73.25	3,634,310	263,148,387	72.407	29.87	29.81	29.87	29.25	30.09	8,846,054	29.748	1.47%
2013-03-07	0	71.65	71.45	71.70	70.30	71.70	3,396,077	241,867,745	71.220	29.44	29.35	29.46	28.88	29.46	8,266,186	29.260	1.34%
2013-03-06	0	70.70	70.70	70.85	69.95	70.80	1,493,784	105,317,349	70.504	29.05	29.05	29.11	28.74	29.09	3,635,929	28.966	1.07%
2013-03-05	0	69.95	69.90	69.95	69.45	70.60	1,762,206	123,403,780	70.028	28.74	28.72	28.74	28.53	29.01	4,289,279	28.770	0.43%
2013-03-04	0	69.65	69.45	69.80	68.95	70.60	1,880,943	131,175,346	69.739	28.61	28.53	28.68	28.33	29.01	4,578,290	28.652	-0.57%
2013-03-01	0	70.05	70.05	70.30	69.50	70.70	4,855,955	339,745,405	69.965	28.78	28.78	28.88	28.55	29.05	11,819,586	28.744	1.30%
2013-02-28	0	69.15	69.30	69.35	68.10	69.35	5,450,330	375,536,720	68.902	28.41	28.47	28.49	27.98	28.49	13,266,318	28.308	0.73%
2013-02-27	0	68.65	68.65	68.85	68.60	70.45	5,003,860	347,290,832	69.405	28.20	28.20	28.29	28.18	28.94	12,179,593	28.514	-3.24%
2013-02-26	0	70.95	70.95	71.05	69.75	72.80	2,871,134	204,818,416	71.337	29.15	29.15	29.19	28.66	29.91	6,988,454	29.308	1.14%
2013-02-25	0	70.15	70.05	70.25	70.05	71.05	1,238,107	87,228,832	70.453	28.82	28.78	28.86	28.78	29.19	3,013,601	28.945	-0.92%
2013-02-22	0	70.80	70.75	71.00	69.60	71.25	2,152,844	152,492,274	70.833	29.09	29.07	29.17	28.59	29.27	5,240,107	29.101	1.29%
2013-02-21	0	69.90	69.80	70.00	69.65	70.95	2,330,407	163,254,502	70.054	28.72	28.68	28.76	28.61	29.15	5,672,303	28.781	-1.89%
2013-02-20	0	71.25	71.15	71.30	70.90	71.60	2,478,134	176,759,792	71.328	29.27	29.23	29.29	29.13	29.42	6,031,876	29.304	0.56%
2013-02-19	0	70.85	70.70	70.95	70.70	71.80	2,710,199	192,680,397	71.095	29.11	29.05	29.15	29.05	29.50	6,596,731	29.208	1.07%
2013-02-18	0	70.10	69.85	70.05	69.50	71.10	2,660,737	186,353,660	70.038	28.80	28.70	28.78	28.55	29.21	6,476,339	28.775	-1.54%
2013-02-15	0	71.20	70.95	71.20	70.00	71.20	3,232,674	228,466,504	70.674	29.25	29.15	29.25	28.76	29.25	7,868,456	29.036	1.42%
2013-02-14	0	70.20	70.15	70.35	69.45	70.40	3,550,154	248,785,695	70.077	28.84	28.82	28.90	28.53	28.92	8,641,215	28.791	0.93%
2013-02-08	0	69.55	69.35	69.65	69.20	69.75	2,980,221	207,262,665	69.546	28.57	28.49	28.61	28.43	28.66	7,253,976	28.572	0.65%
2013-02-07	0	69.10	69.05	69.20	68.80	69.20	2,945,001	203,415,394	69.071	28.39	28.37	28.43	28.27	28.43	7,168,249	28.377	0.51%
2013-02-06	0	68.75	68.75	68.85	67.70	68.85	4,415,260	302,558,765	68.526	28.25	28.25	28.29	27.81	28.29	10,746,917	28.153	1.63%
2013-02-05	0	67.65	67.60	67.65	67.30	68.30	1,843,862	124,885,446	67.730	27.79	27.77	27.79	27.65	28.06	4,488,033	27.826	-0.22%
2013-02-04	0	67.80	67.60	67.80	67.30	68.00	2,223,025	150,759,816	67.817	27.85	27.77	27.85	27.65	27.94	5,410,931	27.862	1.19%
2013-02-01	0	67.00	67.00	67.05	66.85	67.60	1,435,336	96,528,631	67.252	27.53	27.53	27.55	27.46	27.77	3,493,665	27.630	-0.30%
2013-01-31	0	67.20	67.05	67.30	66.50	67.50	3,761,592	252,977,816	67.253	27.61	27.55	27.65	27.32	27.73	9,155,864	27.630	0.67%
2013-01-30	0	66.75	66.65	66.95	66.60	67.40	3,198,263	214,330,254	67.015	27.42	27.38	27.51	27.36	27.69	7,784,698	27.532	-0.22%
2013-01-29	0	66.90	66.70	66.90	66.55	66.95	1,279,442	85,470,320	66.803	27.49	27.40	27.49	27.34	27.51	3,114,212	27.445	0.45%
2013-01-28	0	66.60	66.55	66.65	66.20	66.75	1,727,563	115,017,847	66.578	27.36	27.34	27.38	27.20	27.42	4,204,957	27.353	0.30%
2013-01-25	0	66.40	66.40	66.50	65.75	66.50	2,211,083	146,677,445	66.337	27.28	27.28	27.32	27.01	27.32	5,381,863	27.254	0.38%
2013-01-24	0	66.15	66.15	66.20	65.65	66.30	1,556,059	102,756,308	66.036	27.18	27.18	27.20	26.97	27.24	3,787,509	27.130	0.76%
2013-01-23	0	65.65	65.65	65.85	65.55	66.15	2,146,024	141,031,973	65.718	26.97	26.97	27.05	26.93	27.18	5,223,507	26.999	-0.45%
2013-01-22	0	65.95	65.70	65.95	65.60	66.15	993,131	65,403,019	65.855	27.09	26.99	27.09	26.95	27.18	2,417,320	27.056	0.15%
2013-01-21	0	65.85	65.80	65.85	65.45	66.15	1,471,101	96,940,132	65.896	27.05	27.03	27.05	26.89	27.18	3,580,718	27.073	0.46%
2013-01-18	0	65.55	65.65	65.70	65.35	65.80	1,330,853	87,388,636	65.664	26.93	26.97	26.99	26.85	27.03	3,239,349	26.977	0.38%
2013-01-17	0	65.30	65.30	65.50	65.30	65.80	2,701,297	176,868,946	65.476	26.83	26.83	26.91	26.83	27.03	6,575,064	26.900	-0.23%
2013-01-16	0	65.45	65.40	65.50	65.35	66.20	2,122,201	139,296,009	65.638	26.89	26.87	26.91	26.85	27.20	5,165,521	26.966	-0.30%
2013-01-15	0	65.65	65.45	65.70	65.30	66.20	2,807,862	184,317,371	65.643	26.97	26.89	26.99	26.83	27.20	6,834,447	26.969	0.23%
2013-01-14	0	65.50	65.40	65.65	65.35	66.10	1,776,351	116,469,541	65.567	26.91	26.87	26.97	26.85	27.16	4,323,708	26.937	0.00%
2013-01-11	0	65.50	65.50	65.75	65.40	65.90	1,706,536	111,930,229	65.589	26.91	26.91	27.01	26.87	27.07	4,153,776	26.947	-0.15%
2013-01-10	0	65.60	65.55	65.80	65.50	66.15	3,751,354	246,243,263	65.641	26.95	26.93	27.03	26.91	27.18	9,130,944	26.968	-0.76%
2013-01-09	0	66.10	65.95	66.25	65.60	66.25	2,648,652	175,009,829	66.075	27.16	27.09	27.22	26.95	27.22	6,446,924	27.146	0.76%
2013-01-08	0	65.60	65.70	65.75	65.20	65.85	2,565,893	168,384,565	65.624	26.95	26.99	27.01	26.79	27.05	6,245,485	26.961	0.61%
2013-01-07	0	65.20	65.15	65.25	65.15	65.95	2,402,520	157,147,349	65.409	26.79	26.77	26.81	26.77	27.09	5,847,829	26.873	-0.61%
2013-01-04	0	65.60	65.60	65.75	65.40	65.90	2,644,729	173,472,243	65.592	26.95	26.95	27.01	26.87	27.07	6,437,375	26.948	0.08%
2013-01-03	0	65.55	65.50	65.55	65.50	67.20	5,631,773	371,575,075	65.978	26.93	26.91	26.93	26.91	27.61	13,707,958	27.107	-2.02%
2013-01-02	0	66.90	67.25	67.30	65.75	67.30	5,943,259	394,699,298	66.411	27.49	27.63	27.65	27.01	27.65	14,466,127	27.284	1.06%
2012-12-31	0	66.20	66.00	66.30	65.65	66.40	676,247	44,697,211	66.096	27.20	27.12	27.24	26.97	27.28	1,646,012	27.155	0.61%
2012-12-28	0	65.80	65.75	65.90	65.65	66.35	1,548,834	102,181,503	65.973	27.03	27.01	27.07	26.97	27.26	3,769,923	27.104	-0.38%
2012-12-27	0	66.05	66.05	66.10	65.50	66.25	991,887	65,461,077	65.997	27.14	27.14	27.16	26.91	27.22	2,414,292	27.114	0.46%
2012-12-24	0	65.75	65.65	65.80	65.20	65.90	662,438	43,469,965	65.621	27.01	26.97	27.03	26.79	27.07	1,612,400	26.960	0.92%
2012-12-21	0	65.15	65.10	65.15	64.65	65.60	1,925,282	125,756,934	65.319	26.77	26.75	26.77	26.56	26.95	4,686,212	26.836	0.31%
2012-12-20	0	64.95	64.90	64.95	64.65	65.25	3,037,000	197,070,626	64.890	26.68	26.66	26.68	26.56	26.81	7,392,178	26.659	-0.08%
2012-12-19	0	65.00	65.05	65.20	64.90	65.80	5,135,268	334,761,209	65.189	26.70	26.73	26.79	26.66	27.03	12,499,445	26.782	-1.14%
2012-12-18	0	65.75	65.75	65.85	65.70	66.40	2,067,400	136,245,302	65.902	27.01	27.01	27.05	26.99	27.28	5,032,133	27.075	-0.38%
2012-12-17	0	66.00	65.80	66.15	65.70	67.00	2,847,575	188,210,363	66.095	27.12	27.03	27.18	26.99	27.53	6,931,110	27.154	-0.53%
2012-12-14	0	66.35	66.15	66.45	66.10	67.00	3,504,809	233,025,962	66.487	27.26	27.18	27.30	27.16	27.53	8,530,844	27.316	0.76%
2012-12-13	0	65.85	65.85	66.05	65.50	66.35	7,288,068	480,130,284	65.879	27.05	27.05	27.14	26.91	27.26	17,739,445	27.066	-1.35%
2012-12-12	0	66.75	66.75	66.90	66.70	67.25	3,827,864	256,373,386	66.976	27.42	27.42	27.49	27.40	27.63	9,317,172	27.516	-1.11%
2012-12-11	0	67.50	67.45	67.75	67.20	68.00	1,783,761	120,545,465	67.579	27.73	27.71	27.83	27.61	27.94	4,341,745	27.764	-0.59%
2012-12-10	0	67.90	67.70	67.85	67.40	68.10	2,297,270	155,426,180	67.657	27.90	27.81	27.88	27.69	27.98	5,591,646	27.796	1.19%
2012-12-07	0	67.10	67.05	67.30	67.00	68.25	2,976,361	201,297,638	67.632	27.57	27.55	27.65	27.53	28.04	7,244,580	27.786	-1.32%
2012-12-06	0	68.00	67.85	68.10	67.60	68.50	1,824,992	124,138,185	68.021	27.94	27.88	27.98	27.77	28.14	4,442,103	27.946	0.00%
2012-12-05	0	68.00	67.85	68.00	67.50	68.25	2,150,286	145,884,984	67.844	27.94	27.88	27.94	27.73	28.04	5,233,881	27.873	0.67%
2012-12-04	0	67.55	67.50	67.60	67.45	68.65	2,205,114	149,626,606	67.854	27.75	27.73	27.77	27.71	28.20	5,367,335	27.877	-1.17%
2012-12-03	0	68.35	68.25	68.45	68.25	69.20	1,720,146	118,403,212	68.833	28.08	28.04	28.12	28.04	28.43	4,186,903	28.279	0.22%
2012-11-30	0	68.20	68.10	68.15	67.95	69.00	3,173,939	217,619,485	68.564	28.02	27.98	28.00	27.92	28.35	7,725,493	28.169	-0.44%
2012-11-29	0	68.50	68.45	68.75	67.95	68.80	2,192,050	149,932,425	68.398	28.14	28.12	28.25	27.92	28.27	5,335,536	28.101	0.96%
2012-11-28	0	67.85	67.80	68.00	67.70	68.20	851,482	57,774,495	67.852	27.88	27.85	27.94	27.81	28.02	2,072,541	27.876	-0.37%
2012-11-27	0	68.10	67.90	68.25	67.85	68.85	2,340,451	159,883,151	68.313	27.98	27.90	28.04	27.88	28.29	5,696,750	28.066	-0.07%
2012-11-26	0	68.15	68.10	68.20	67.65	68.85	1,836,312	124,955,194	68.047	28.00	27.98	28.02	27.79	28.29	4,469,656	27.956	-0.22%
2012-11-23	0	68.30	68.30	68.45	67.60	69.00	2,099,300	142,927,952	68.084	28.06	28.06	28.12	27.77	28.35	5,109,779	27.971	-0.58%
2012-11-22	0	68.70	68.60	68.70	67.00	68.70	1,981,480	134,912,749	68.087	28.22	28.18	28.22	27.53	28.22	4,823,001	27.973	1.55%
2012-11-21	0	67.65	67.45	67.90	67.25	68.30	1,366,063	92,442,395	67.671	27.79	27.71	27.90	27.63	28.06	3,325,051	27.802	-0.07%
2012-11-20	0	67.70	67.50	67.75	67.40	68.20	1,086,181	73,508,188	67.676	27.81	27.73	27.83	27.69	28.02	2,643,807	27.804	-0.29%
2012-11-19	0	67.90	67.90	68.00	67.00	68.10	2,699,296	183,116,599	67.839	27.90	27.90	27.94	27.53	27.98	6,570,193	27.871	1.57%
2012-11-16	0	66.85	66.70	66.85	66.50	67.40	1,637,298	109,339,531	66.780	27.46	27.40	27.46	27.32	27.69	3,985,248	27.436	0.00%
2012-11-15	0	66.85	66.70	66.90	66.45	67.00	1,251,940	83,487,469	66.686	27.46	27.40	27.49	27.30	27.53	3,047,271	27.397	0.30%
2012-11-14	0	66.65	66.55	66.85	66.45	67.00	1,313,961	87,623,902	66.687	27.38	27.34	27.46	27.30	27.53	3,198,233	27.398	0.45%
2012-11-13	0	66.35	66.30	66.50	66.10	66.85	1,390,155	92,437,214	66.494	27.26	27.24	27.32	27.16	27.46	3,383,692	27.318	-0.23%
2012-11-12	0	66.50	66.50	66.55	65.80	66.80	1,190,231	78,972,782	66.351	27.32	27.32	27.34	27.03	27.44	2,897,069	27.260	0.15%
2012-11-09	0	66.40	66.35	66.50	66.05	66.80	2,721,772	180,881,978	66.457	27.28	27.26	27.32	27.14	27.44	6,624,901	27.303	-0.52%
2012-11-08	0	66.75	66.85	66.95	66.70	67.85	1,885,893	126,653,852	67.159	27.42	27.46	27.51	27.40	27.88	4,590,338	27.591	-1.62%
2012-11-07	0	67.85	67.85	68.00	67.15	68.10	1,878,192	127,278,695	67.767	27.88	27.88	27.94	27.59	27.98	4,571,594	27.841	0.07%
2012-11-06	0	67.80	67.75	67.85	66.50	68.15	4,796,082	323,414,696	67.433	27.85	27.83	27.88	27.32	28.00	11,673,853	27.704	1.35%
2012-11-05	0	66.90	67.00	67.05	66.50	67.05	2,117,504	141,444,321	66.798	27.49	27.53	27.55	27.32	27.55	5,154,088	27.443	0.45%
2012-11-02	0	66.60	66.50	66.65	65.80	66.70	2,840,030	188,278,376	66.295	27.36	27.32	27.38	27.03	27.40	6,912,745	27.236	1.06%
2012-11-01	0	65.90	65.70	66.00	65.50	66.15	1,823,344	119,964,389	65.794	27.07	26.99	27.12	26.91	27.18	4,438,091	27.031	0.00%
2012-10-31	0	65.90	65.80	65.85	65.40	65.90	3,448,021	226,560,916	65.708	27.07	27.03	27.05	26.87	27.07	8,392,619	26.995	0.23%
2012-10-30	0	65.75	65.70	65.85	65.35	65.95	1,010,040	66,353,032	65.693	27.01	26.99	27.05	26.85	27.09	2,458,477	26.989	0.15%
2012-10-29	0	65.65	65.60	65.70	65.15	65.90	1,830,378	120,145,127	65.640	26.97	26.95	26.99	26.77	27.07	4,455,212	26.967	0.00%
2012-10-26	0	65.65	65.65	65.70	65.50	66.00	3,072,541	201,796,888	65.678	26.97	26.97	26.99	26.91	27.12	7,478,686	26.983	-0.15%
2012-10-25	0	65.75	65.55	65.80	65.15	65.90	2,771,893	181,704,847	65.553	27.01	26.93	27.03	26.77	27.07	6,746,897	26.932	1.08%
2012-10-24	0	65.05	65.00	65.20	64.25	65.20	3,884,867	250,926,304	64.591	26.73	26.70	26.79	26.40	26.79	9,455,920	26.536	1.01%
2012-10-22	0	64.40	64.25	64.50	63.75	64.50	2,568,679	164,982,830	64.229	26.46	26.40	26.50	26.19	26.50	6,252,266	26.388	0.63%
2012-10-19	0	64.00	64.05	64.10	63.60	64.45	5,408,438	345,433,728	63.869	26.29	26.31	26.33	26.13	26.48	13,164,352	26.240	-0.78%
2012-10-18	0	64.50	64.50	64.55	64.40	65.80	6,583,046	428,692,459	65.121	26.50	26.50	26.52	26.46	27.03	16,023,394	26.754	-1.07%
2012-10-17	0	65.20	65.20	65.40	65.10	65.60	5,716,592	373,982,795	65.421	26.79	26.79	26.87	26.75	26.95	13,914,411	26.877	-0.38%
2012-10-16	0	65.45	65.35	65.50	65.40	66.30	3,220,944	211,907,470	65.790	26.89	26.85	26.91	26.87	27.24	7,839,905	27.029	-1.13%
2012-10-15	0	66.20	66.15	66.30	65.55	66.55	2,009,644	132,847,932	66.105	27.20	27.18	27.24	26.93	27.34	4,891,553	27.159	-0.53%
2012-10-12	0	66.55	66.50	66.65	65.05	66.90	4,230,049	280,803,929	66.383	27.34	27.32	27.38	26.73	27.49	10,296,106	27.273	1.91%
2012-10-11	0	65.30	65.15	65.45	65.05	66.00	3,762,921	246,513,098	65.511	26.83	26.77	26.89	26.73	27.12	9,159,098	26.915	-1.51%
2012-10-10	0	66.30	66.25	66.50	65.75	66.60	2,252,415	149,313,119	66.290	27.24	27.22	27.32	27.01	27.36	5,482,467	27.235	-0.38%
2012-10-09	0	66.55	66.35	66.65	66.25	66.95	1,519,234	101,128,884	66.566	27.34	27.26	27.38	27.22	27.51	3,697,876	27.348	0.68%
2012-10-08	0	66.10	66.10	66.15	66.00	67.20	1,113,448	73,815,311	66.294	27.16	27.16	27.18	27.12	27.61	2,710,176	27.236	-0.30%
2012-10-05	0	66.30	66.20	66.35	65.90	66.90	2,455,202	162,499,487	66.186	27.24	27.20	27.26	27.07	27.49	5,976,059	27.192	-0.75%
2012-10-04	0	66.80	66.70	67.00	66.15	67.15	4,269,208	284,597,399	66.663	27.44	27.40	27.53	27.18	27.59	10,391,421	27.388	-0.45%
2012-10-03	0	67.10	66.80	67.20	65.60	67.20	7,776,335	517,531,145	66.552	27.57	27.44	27.61	26.95	27.61	18,927,907	27.342	1.90%
2012-09-28	0	65.85	65.75	65.80	64.40	65.95	2,950,806	192,598,694	65.270	27.05	27.01	27.03	26.46	27.09	7,182,378	26.815	2.65%
2012-09-27	0	64.15	64.10	64.35	64.05	65.00	2,981,275	192,298,936	64.502	26.36	26.33	26.44	26.31	26.70	7,256,541	26.500	-0.23%
2012-09-26	0	64.30	64.00	64.30	63.40	64.45	2,676,773	171,686,320	64.139	26.42	26.29	26.42	26.05	26.48	6,515,371	26.351	0.16%
2012-09-25	0	64.20	64.10	64.20	64.10	64.50	2,387,637	153,508,640	64.293	26.38	26.33	26.38	26.33	26.50	5,811,603	26.414	-0.47%
2012-09-24	0	64.50	64.45	64.65	63.70	65.00	1,209,314	78,047,052	64.538	26.50	26.48	26.56	26.17	26.70	2,943,518	26.515	0.08%
2012-09-21	0	64.45	64.05	64.60	64.00	65.50	2,815,808	181,307,553	64.389	26.48	26.31	26.54	26.29	26.91	6,853,788	26.454	-0.77%
2012-09-20	0	64.95	64.70	64.95	63.75	65.00	2,644,458	170,958,307	64.648	26.68	26.58	26.68	26.19	26.70	6,436,715	26.560	1.01%
2012-09-19	0	64.30	64.15	64.50	63.50	64.50	3,489,881	224,274,353	64.264	26.42	26.36	26.50	26.09	26.50	8,494,508	26.402	1.10%
2012-09-18	0	63.60	63.35	63.60	63.20	64.00	3,293,872	209,861,650	63.713	26.13	26.03	26.13	25.97	26.29	8,017,415	26.176	0.55%
2012-09-17	0	63.25	63.25	63.30	62.10	63.30	3,651,908	229,036,903	62.717	25.99	25.99	26.01	25.51	26.01	8,888,888	25.767	0.80%
2012-09-14	0	62.75	62.85	62.95	62.40	63.20	4,002,758	250,822,255	62.662	25.78	25.82	25.86	25.64	25.97	9,742,871	25.744	0.08%
2012-09-13	0	62.70	62.45	62.75	62.35	63.50	3,238,513	203,208,305	62.747	25.76	25.66	25.78	25.62	26.09	7,882,669	25.779	-1.95%
2012-09-12	0	63.95	63.95	64.00	63.70	64.50	2,080,067	133,433,094	64.148	26.27	26.27	26.29	26.17	26.50	5,062,965	26.355	0.24%
2012-09-11	0	63.80	63.75	63.80	63.10	64.00	2,278,837	145,181,039	63.708	26.21	26.19	26.21	25.92	26.29	5,546,779	26.174	0.47%
2012-09-10	0	63.50	63.35	63.60	62.65	64.00	2,056,594	130,063,384	63.242	26.09	26.03	26.13	25.74	26.29	5,005,831	25.982	-0.08%
2012-09-07	0	63.55	63.55	63.75	61.85	63.85	4,993,509	314,312,714	62.944	26.11	26.11	26.19	25.41	26.23	12,154,398	25.860	2.91%
2012-09-06	0	61.75	61.50	61.55	60.80	61.85	1,959,867	120,380,902	61.423	25.37	25.27	25.29	24.98	25.41	4,770,394	25.235	1.31%
2012-09-05	0	60.95	60.80	60.90	60.60	61.50	3,338,423	203,556,381	60.974	25.04	24.98	25.02	24.90	25.27	8,125,853	25.050	-0.08%
2012-09-04	0	61.00	60.95	61.00	60.95	61.60	1,636,573	100,116,771	61.175	25.06	25.04	25.06	25.04	25.31	3,983,483	25.133	-0.49%
2012-09-03	0	61.30	61.30	61.40	60.65	62.05	2,729,335	167,657,695	61.428	25.18	25.18	25.23	24.92	25.49	6,643,309	25.237	-2.47%
2012-08-31	0	62.85	62.80	62.85	61.90	62.90	3,119,633	194,916,343	62.481	25.82	25.80	25.82	25.43	25.84	7,593,310	25.669	0.96%
2012-08-30	0	62.25	62.25	62.40	60.50	62.40	3,364,677	207,493,754	61.668	25.57	25.57	25.64	24.86	25.64	8,189,757	25.336	1.88%
2012-08-29	0	61.10	61.00	61.20	60.50	61.45	1,766,263	107,898,508	61.089	25.10	25.06	25.14	24.86	25.25	4,299,154	25.098	-0.08%
2012-08-28	0	61.15	61.15	61.40	61.10	62.10	1,695,410	104,330,747	61.537	25.12	25.12	25.23	25.10	25.51	4,126,695	25.282	-0.49%
2012-08-27	0	61.45	61.40	61.60	60.75	61.65	1,238,445	75,835,460	61.234	25.25	25.23	25.31	24.96	25.33	3,014,424	25.158	0.66%
2012-08-24	0	61.05	61.05	61.15	60.75	61.20	1,556,063	94,859,483	60.961	25.08	25.08	25.12	24.96	25.14	3,787,519	25.045	-0.89%
2012-08-23	0	61.60	61.60	61.65	61.20	63.00	2,047,582	126,311,137	61.688	25.31	25.31	25.33	25.14	25.88	4,983,895	25.344	-0.32%
2012-08-22	0	61.80	61.75	62.00	61.50	62.00	1,386,099	85,646,773	61.790	25.39	25.37	25.47	25.27	25.47	3,373,820	25.386	-0.40%
2012-08-21	0	62.05	62.00	62.05	61.55	62.45	1,355,789	84,182,988	62.092	25.49	25.47	25.49	25.29	25.66	3,300,044	25.510	0.08%
2012-08-20	0	62.00	61.90	62.00	60.85	62.05	2,121,347	130,543,828	61.538	25.47	25.43	25.47	25.00	25.49	5,163,442	25.282	0.73%
2012-08-17	0	61.55	61.45	61.55	60.65	62.60	4,200,957	258,049,361	61.426	25.29	25.25	25.29	24.92	25.72	10,225,295	25.236	-1.72%
2012-08-16	0	63.25	63.20	63.40	63.20	63.95	2,985,759	190,136,664	63.681	25.73	25.71	25.79	25.71	26.02	7,339,399	25.906	-0.08%
2012-08-15	0	63.30	63.25	63.40	61.80	63.45	3,086,977	194,473,123	62.998	25.75	25.73	25.79	25.14	25.81	7,588,206	25.628	0.96%
2012-08-14	0	62.70	62.65	62.75	61.80	62.75	2,884,140	180,012,726	62.415	25.51	25.49	25.53	25.14	25.53	7,089,606	25.391	1.21%
2012-08-13	0	61.95	61.75	61.95	61.30	62.00	1,608,321	99,490,083	61.860	25.20	25.12	25.20	24.94	25.22	3,953,470	25.165	1.06%
2012-08-10	0	61.30	61.20	61.40	60.80	61.75	2,445,847	150,118,881	61.377	24.94	24.90	24.98	24.73	25.12	6,012,222	24.969	0.57%
2012-08-09	0	60.95	60.80	60.95	60.55	61.25	3,238,376	197,143,136	60.877	24.80	24.73	24.80	24.63	24.92	7,960,366	24.766	0.66%
2012-08-08	0	60.55	60.50	60.55	60.30	61.60	2,363,078	143,415,909	60.690	24.63	24.61	24.63	24.53	25.06	5,808,765	24.690	-0.82%
2012-08-07	0	61.05	61.00	61.15	60.80	61.70	2,727,332	166,974,870	61.223	24.84	24.82	24.88	24.73	25.10	6,704,150	24.906	0.08%
2012-08-06	0	61.00	60.95	61.00	60.80	62.00	3,538,512	216,903,248	61.298	24.82	24.80	24.82	24.73	25.22	8,698,140	24.937	-1.21%
2012-08-03	0	61.75	61.65	61.95	61.40	62.00	1,786,981	110,362,518	61.759	25.12	25.08	25.20	24.98	25.22	4,392,641	25.124	-0.40%
2012-08-02	0	62.00	62.00	62.05	61.25	62.05	2,272,022	140,715,939	61.934	25.22	25.22	25.24	24.92	25.24	5,584,937	25.196	0.90%
2012-08-01	0	61.45	61.40	61.60	60.10	61.95	3,779,299	231,935,002	61.370	25.00	24.98	25.06	24.45	25.20	9,290,027	24.966	0.74%
2012-07-31	0	61.00	60.95	61.00	60.70	61.50	3,380,546	206,512,379	61.088	24.82	24.80	24.82	24.69	25.02	8,309,839	24.852	0.08%
2012-07-30	0	60.95	60.75	60.95	60.10	61.00	2,677,364	162,589,324	60.727	24.80	24.71	24.80	24.45	24.82	6,581,322	24.705	1.75%
2012-07-27	0	59.90	59.90	60.00	59.35	60.15	1,850,312	110,728,124	59.843	24.37	24.37	24.41	24.14	24.47	4,548,317	24.345	1.01%
2012-07-26	0	59.30	59.20	59.30	58.45	59.40	2,484,594	146,565,605	58.990	24.12	24.08	24.12	23.78	24.16	6,107,468	23.998	0.08%
2012-07-25	0	59.25	59.15	59.25	58.90	59.85	3,305,670	195,539,947	59.153	24.10	24.06	24.10	23.96	24.35	8,125,783	24.064	-1.58%
2012-07-24	0	60.20	60.20	60.35	59.80	60.50	2,462,668	148,290,866	60.216	24.49	24.49	24.55	24.33	24.61	6,053,571	24.496	0.00%
2012-07-23	0	60.20	60.00	60.25	58.55	60.30	4,198,817	251,941,208	60.003	24.49	24.41	24.51	23.82	24.53	10,321,259	24.410	-0.41%
2012-07-20	0	60.45	60.25	60.40	59.80	60.50	3,676,697	221,784,861	60.322	24.59	24.51	24.57	24.33	24.61	9,037,818	24.540	0.75%
2012-07-19	0	60.00	59.90	60.00	59.45	60.00	3,391,030	203,023,197	59.871	24.41	24.37	24.41	24.19	24.41	8,335,610	24.356	1.18%
2012-07-18	0	59.30	59.25	59.30	58.90	59.45	1,709,600	101,373,531	59.297	24.12	24.10	24.12	23.96	24.19	4,202,428	24.123	0.08%
2012-07-17	0	59.25	59.25	59.30	58.55	59.30	2,452,736	144,986,963	59.112	24.10	24.10	24.12	23.82	24.12	6,029,156	24.048	1.37%
2012-07-16	0	58.45	58.30	58.50	58.05	58.90	1,171,888	68,368,731	58.341	23.78	23.72	23.80	23.62	23.96	2,880,659	23.734	0.52%
2012-07-13	0	58.15	58.05	58.10	58.00	58.40	1,794,884	104,344,587	58.134	23.66	23.62	23.64	23.60	23.76	4,412,067	23.650	0.09%
2012-07-12	0	58.10	58.05	58.10	58.00	58.60	1,366,950	79,571,609	58.211	23.64	23.62	23.64	23.60	23.84	3,360,148	23.681	-1.19%
2012-07-11	0	58.80	58.80	58.90	58.75	59.30	4,690,498	276,884,643	59.031	23.92	23.92	23.96	23.90	24.12	11,529,878	24.015	0.09%
2012-07-10	0	58.75	58.65	58.75	58.40	59.00	2,792,777	164,095,320	58.757	23.90	23.86	23.90	23.76	24.00	6,865,023	23.903	-0.25%
2012-07-09	0	58.90	58.75	58.90	58.45	59.00	3,140,750	184,803,945	58.841	23.96	23.90	23.96	23.78	24.00	7,720,388	23.937	0.00%
2012-07-06	0	58.90	58.85	58.95	58.40	58.95	2,191,521	128,826,238	58.784	23.96	23.94	23.98	23.76	23.98	5,387,055	23.914	0.51%
2012-07-05	0	58.60	58.55	58.60	58.25	58.95	1,460,367	85,598,323	58.614	23.84	23.82	23.84	23.70	23.98	3,589,779	23.845	0.00%
2012-07-04	0	58.60	58.45	58.60	58.25	58.65	1,892,533	110,640,292	58.461	23.84	23.78	23.84	23.70	23.86	4,652,102	23.783	0.00%
2012-07-03	0	58.60	58.50	58.60	57.70	58.65	2,210,993	128,969,616	58.331	23.84	23.80	23.84	23.47	23.86	5,434,919	23.730	0.86%
2012-06-29	0	58.10	58.05	58.15	57.60	58.40	3,710,105	215,599,331	58.111	23.64	23.62	23.66	23.43	23.76	9,119,939	23.640	1.04%
2012-06-28	0	57.50	57.40	57.50	57.30	58.00	1,998,632	115,364,945	57.722	23.39	23.35	23.39	23.31	23.60	4,912,907	23.482	-0.61%
2012-06-27	0	57.85	57.75	57.85	57.00	57.95	2,861,148	164,811,282	57.603	23.53	23.49	23.53	23.19	23.57	7,033,088	23.434	1.22%
2012-06-26	0	57.15	57.15	57.20	56.70	57.35	2,601,806	148,554,157	57.097	23.25	23.25	23.27	23.07	23.33	6,395,591	23.228	0.88%
2012-06-25	0	56.65	56.55	56.65	56.00	57.00	2,191,497	124,399,680	56.765	23.05	23.01	23.05	22.78	23.19	5,386,996	23.093	1.16%
2012-06-22	0	56.00	55.95	56.05	55.80	57.00	1,770,565	99,648,404	56.281	22.78	22.76	22.80	22.70	23.19	4,352,288	22.896	-1.06%
2012-06-21	0	56.60	56.55	56.70	56.30	57.00	2,708,536	153,459,942	56.658	23.03	23.01	23.07	22.90	23.19	6,657,947	23.049	0.00%
2012-06-20	0	56.60	56.50	56.60	56.50	57.45	1,871,448	106,317,436	56.810	23.03	22.98	23.03	22.98	23.37	4,600,272	23.111	-0.96%
2012-06-19	0	57.15	57.15	57.30	56.60	57.30	2,814,426	160,305,645	56.959	23.25	23.25	23.31	23.03	23.31	6,918,239	23.171	0.97%
2012-06-18	0	56.60	56.45	56.60	56.10	56.65	3,155,290	177,798,358	56.349	23.03	22.96	23.03	22.82	23.05	7,756,129	22.924	1.16%
2012-06-15	0	55.95	55.65	56.00	55.05	56.00	2,737,201	152,473,001	55.704	22.76	22.64	22.78	22.40	22.78	6,728,410	22.661	0.99%
2012-06-14	0	55.40	55.45	55.60	55.25	55.75	1,450,180	80,477,297	55.495	22.54	22.56	22.62	22.48	22.68	3,564,738	22.576	-0.45%
2012-06-13	0	55.65	55.50	55.65	55.00	55.75	2,841,082	157,283,095	55.360	22.64	22.58	22.64	22.37	22.68	6,983,763	22.521	-0.18%
2012-06-12	0	55.75	55.65	55.75	55.05	55.95	3,449,051	192,116,119	55.701	22.68	22.64	22.68	22.40	22.76	8,478,233	22.660	0.81%
2012-06-11	0	55.30	55.25	55.30	54.75	55.40	2,563,128	141,208,551	55.092	22.50	22.48	22.50	22.27	22.54	6,300,515	22.412	1.47%
2012-06-08	0	54.50	54.35	54.60	54.20	55.40	2,861,883	155,843,284	54.455	22.17	22.11	22.21	22.05	22.54	7,034,895	22.153	-0.55%
2012-06-07	0	54.80	54.65	54.85	53.85	54.85	2,297,752	125,001,074	54.401	22.29	22.23	22.31	21.91	22.31	5,648,185	22.131	0.64%
2012-06-06	0	54.45	54.35	54.45	54.00	54.65	2,587,220	140,534,922	54.319	22.15	22.11	22.15	21.97	22.23	6,359,736	22.098	0.00%
2012-06-05	0	54.45	54.40	54.60	54.20	54.80	1,207,812	65,838,278	54.510	22.15	22.13	22.21	22.05	22.29	2,968,965	22.175	0.09%
2012-06-04	0	54.40	54.20	54.45	53.50	54.55	3,242,129	175,469,486	54.122	22.13	22.05	22.15	21.76	22.19	7,969,591	22.017	0.55%
2012-06-01	0	54.10	54.05	54.40	53.85	54.70	2,947,570	160,046,155	54.298	22.01	21.99	22.13	21.91	22.25	7,245,525	22.089	-0.28%
2012-05-31	0	54.25	54.15	54.40	53.40	54.75	4,266,702	230,809,122	54.095	22.07	22.03	22.13	21.72	22.27	10,488,130	22.007	0.93%
2012-05-30	0	53.75	53.70	53.75	53.55	54.80	4,795,865	258,586,330	53.919	21.87	21.85	21.87	21.78	22.29	11,788,884	21.935	-1.74%
2012-05-29	0	54.70	54.60	54.65	54.10	55.00	2,563,974	139,339,145	54.345	22.25	22.21	22.23	22.01	22.37	6,302,594	22.108	0.18%
2012-05-28	0	54.60	54.50	54.65	54.30	55.65	2,868,750	156,997,683	54.727	22.21	22.17	22.23	22.09	22.64	7,051,775	22.264	-1.18%
2012-05-25	0	55.25	55.15	55.35	55.15	56.00	3,289,495	182,619,671	55.516	22.48	22.44	22.52	22.44	22.78	8,086,023	22.585	-1.43%
2012-05-24	0	57.75	57.70	57.75	57.60	58.20	3,620,756	209,593,736	57.887	22.80	22.78	22.80	22.74	22.98	9,170,254	22.856	0.09%
2012-05-23	0	57.70	57.70	57.75	57.35	58.15	3,375,046	194,845,194	57.731	22.78	22.78	22.80	22.64	22.96	8,547,947	22.794	0.09%
2012-05-22	0	57.65	57.55	57.60	57.55	58.75	3,368,315	195,225,881	57.960	22.76	22.72	22.74	22.72	23.20	8,530,899	22.885	-0.52%
2012-05-21	0	57.95	57.90	57.95	57.70	58.45	1,787,666	103,702,918	58.010	22.88	22.86	22.88	22.78	23.08	4,527,605	22.905	-0.26%
2012-05-18	0	58.10	57.95	58.15	56.65	58.15	4,290,912	246,182,842	57.373	22.94	22.88	22.96	22.37	22.96	10,867,552	22.653	1.66%
2012-05-17	0	57.15	57.05	57.20	56.95	57.90	2,759,906	158,219,718	57.328	22.56	22.53	22.58	22.49	22.86	6,989,988	22.635	-0.78%
2012-05-16	0	57.60	57.60	57.65	57.50	58.30	2,937,907	169,629,391	57.738	22.74	22.74	22.76	22.70	23.02	7,440,809	22.797	-1.54%
2012-05-15	0	58.50	58.30	58.50	57.60	58.80	3,018,004	176,324,484	58.424	23.10	23.02	23.10	22.74	23.22	7,643,670	23.068	0.86%
2012-05-14	0	58.00	58.00	58.05	57.50	58.40	1,914,000	110,960,443	57.973	22.90	22.90	22.92	22.70	23.06	4,847,570	22.890	-0.51%
2012-05-11	0	58.30	58.05	58.10	58.00	58.75	3,783,062	220,476,236	58.280	23.02	22.92	22.94	22.90	23.20	9,581,325	23.011	-0.17%
2012-05-10	0	58.40	58.30	58.35	58.25	59.00	3,028,302	177,565,162	58.635	23.06	23.02	23.04	23.00	23.30	7,669,752	23.151	0.00%
2012-05-09	0	58.40	58.35	58.45	58.00	58.60	2,998,345	175,399,694	58.499	23.06	23.04	23.08	22.90	23.14	7,593,880	23.098	-0.60%
2012-05-08	0	58.75	58.65	58.80	58.10	58.85	2,777,389	162,715,567	58.586	23.20	23.16	23.22	22.94	23.24	7,034,267	23.132	1.29%
2012-05-07	0	58.00	57.95	58.10	57.95	58.60	3,145,565	183,268,457	58.262	22.90	22.88	22.94	22.88	23.14	7,966,742	23.004	-1.28%
2012-05-04	0	58.75	58.65	58.80	58.35	58.95	1,439,288	84,389,449	58.633	23.20	23.16	23.22	23.04	23.28	3,645,271	23.150	-0.25%
2012-05-03	0	58.90	58.85	59.00	58.55	59.05	3,747,216	220,763,923	58.914	23.26	23.24	23.30	23.12	23.32	9,490,538	23.261	0.43%
2012-05-02	0	58.65	58.55	58.65	58.15	58.65	2,426,984	141,969,345	58.496	23.16	23.12	23.16	22.96	23.16	6,146,799	23.096	1.12%
2012-04-30	0	58.00	57.95	58.05	57.50	58.25	1,898,536	110,119,262	58.002	22.90	22.88	22.92	22.70	23.00	4,808,404	22.901	0.96%
2012-04-27	0	57.45	57.45	57.60	57.40	57.90	2,464,324	142,083,005	57.656	22.68	22.68	22.74	22.66	22.86	6,241,370	22.765	0.26%
2012-04-26	0	57.30	57.30	57.35	57.00	57.45	1,381,133	79,030,770	57.222	22.62	22.62	22.64	22.51	22.68	3,497,982	22.593	0.35%
2012-04-25	0	57.10	57.00	57.10	57.00	57.40	1,588,159	90,673,453	57.093	22.55	22.51	22.55	22.51	22.66	4,022,315	22.543	-0.09%
2012-04-24	0	57.15	57.05	57.10	56.85	57.40	1,785,098	102,037,278	57.161	22.56	22.53	22.55	22.45	22.66	4,521,101	22.569	0.00%
2012-04-23	0	57.15	57.10	57.15	57.05	57.75	1,564,616	89,772,021	57.376	22.56	22.55	22.56	22.53	22.80	3,962,688	22.654	-0.61%
2012-04-20	0	57.50	57.40	57.45	57.35	57.95	3,063,722	176,097,096	57.478	22.70	22.66	22.68	22.64	22.88	7,759,459	22.695	-0.69%
2012-04-19	0	57.90	57.85	57.90	57.60	58.35	2,463,577	142,342,675	57.779	22.86	22.84	22.86	22.74	23.04	6,239,478	22.813	-0.77%
2012-04-18	0	58.35	58.30	58.35	57.75	58.40	2,276,618	132,465,269	58.185	23.04	23.02	23.04	22.80	23.06	5,765,969	22.974	0.95%
2012-04-17	0	57.80	57.80	57.85	57.45	58.00	1,835,485	105,996,381	57.748	22.82	22.82	22.84	22.68	22.90	4,648,715	22.801	0.26%
2012-04-16	0	57.65	57.60	57.70	56.95	57.75	1,526,460	87,775,706	57.503	22.76	22.74	22.78	22.49	22.80	3,866,051	22.704	0.79%
2012-04-13	0	57.20	57.15	57.25	57.00	57.40	1,621,278	92,652,877	57.148	22.58	22.56	22.60	22.51	22.66	4,106,195	22.564	0.35%
2012-04-12	0	57.00	57.00	57.10	56.75	57.30	2,012,119	114,565,545	56.938	22.51	22.51	22.55	22.41	22.62	5,096,075	22.481	-0.09%
2012-04-11	0	57.05	57.05	57.10	56.70	57.35	3,827,960	218,677,265	57.126	22.53	22.53	22.55	22.39	22.64	9,695,038	22.556	0.00%
2012-04-10	0	57.05	57.00	57.10	56.85	57.40	1,181,382	67,413,253	57.063	22.53	22.51	22.55	22.45	22.66	2,992,075	22.531	-0.44%
2012-04-05	0	57.30	57.25	57.30	56.55	57.45	2,466,094	141,154,600	57.238	22.62	22.60	22.62	22.33	22.68	6,245,853	22.600	-0.17%
2012-04-03	0	57.40	57.35	57.40	57.00	57.45	1,646,543	94,287,637	57.264	22.66	22.64	22.66	22.51	22.68	4,170,184	22.610	0.61%
2012-04-02	0	57.05	56.85	57.10	56.85	57.35	2,371,204	135,381,551	57.094	22.53	22.45	22.55	22.45	22.64	6,005,526	22.543	0.09%
2012-03-30	0	57.00	57.00	57.10	56.60	57.10	2,344,201	133,384,569	56.900	22.51	22.51	22.55	22.35	22.55	5,937,135	22.466	0.00%
2012-03-29	0	57.00	56.90	57.05	56.80	57.30	1,686,610	96,134,168	56.998	22.51	22.47	22.53	22.43	22.62	4,271,661	22.505	-0.61%
2012-03-28	0	57.35	57.35	57.40	57.00	57.40	1,787,701	102,184,094	57.159	22.64	22.64	22.66	22.51	22.66	4,527,693	22.569	0.00%
2012-03-27	0	57.35	57.30	57.45	56.90	57.45	2,154,464	123,230,028	57.198	22.64	22.62	22.68	22.47	22.68	5,456,590	22.584	1.06%
2012-03-26	0	56.75	56.70	56.85	56.30	56.95	2,332,629	132,422,567	56.770	22.41	22.39	22.45	22.23	22.49	5,907,827	22.415	0.71%
2012-03-23	0	56.35	56.35	56.40	56.30	57.00	3,068,256	173,324,985	56.490	22.25	22.25	22.27	22.23	22.51	7,770,943	22.304	-0.97%
2012-03-22	0	56.90	56.85	56.90	56.70	57.25	1,901,400	108,307,725	56.962	22.47	22.45	22.47	22.39	22.60	4,815,658	22.491	0.09%
2012-03-21	0	56.85	56.80	56.90	56.65	57.35	3,671,882	209,093,411	56.944	22.45	22.43	22.47	22.37	22.64	9,299,740	22.484	-0.44%
2012-03-20	0	57.10	57.05	57.15	57.05	57.70	4,208,632	241,353,572	57.347	22.55	22.53	22.56	22.53	22.78	10,659,162	22.643	-0.87%
2012-03-19	0	57.60	57.50	57.60	57.50	58.50	3,019,726	175,089,942	57.982	22.74	22.70	22.74	22.70	23.10	7,648,031	22.893	-1.20%
2012-03-16	0	58.30	58.25	58.30	58.20	58.70	2,100,746	122,753,096	58.433	23.02	23.00	23.02	22.98	23.18	5,320,539	23.072	0.26%
2012-03-15	0	58.15	58.15	58.20	57.90	58.90	4,220,142	246,040,554	58.301	22.96	22.96	22.98	22.86	23.26	10,688,313	23.020	-1.27%
2012-03-14	0	58.90	58.85	58.90	58.85	59.75	3,403,623	201,546,255	59.215	23.26	23.24	23.26	23.24	23.59	8,620,323	23.380	-1.01%
2012-03-13	0	59.50	59.45	59.50	59.10	59.70	2,530,641	150,354,564	59.414	23.49	23.47	23.49	23.33	23.57	6,409,330	23.459	0.34%
2012-03-12	0	59.30	59.15	59.20	58.75	59.30	1,365,848	80,629,615	59.033	23.41	23.35	23.37	23.20	23.41	3,459,270	23.308	0.25%
2012-03-09	0	59.15	59.15	59.30	58.30	59.45	3,688,055	218,165,640	59.155	23.35	23.35	23.41	23.02	23.47	9,340,702	23.356	0.68%
2012-03-08	0	58.75	58.70	58.75	57.70	58.75	5,859,681	342,578,858	58.464	23.20	23.18	23.20	22.78	23.20	14,840,758	23.084	2.26%
2012-03-07	0	57.45	57.45	57.75	57.10	57.85	3,727,397	214,132,000	57.448	22.68	22.68	22.80	22.55	22.84	9,440,343	22.683	0.44%
2012-03-06	0	57.20	57.25	57.30	57.00	58.40	2,298,921	132,569,781	57.666	22.58	22.60	22.62	22.51	23.06	5,822,455	22.769	-1.46%
2012-03-05	0	58.05	57.95	58.20	57.70	58.40	2,140,993	124,282,718	58.049	22.92	22.88	22.98	22.78	23.06	5,422,473	22.920	0.00%
2012-03-02	0	58.05	57.95	58.00	57.95	58.45	2,466,308	143,595,865	58.223	22.92	22.88	22.90	22.88	23.08	6,246,395	22.989	0.26%
2012-03-01	0	57.90	57.85	58.00	57.45	58.05	2,274,269	131,577,354	57.855	22.86	22.84	22.90	22.68	22.92	5,760,019	22.843	-0.34%
2012-02-29	0	58.10	57.90	58.15	56.55	58.15	4,148,955	238,504,114	57.485	22.94	22.86	22.96	22.33	22.96	10,508,019	22.697	2.20%
2012-02-28	0	56.85	56.80	56.95	55.75	57.00	2,713,282	153,338,437	56.514	22.45	22.43	22.49	22.01	22.51	6,871,903	22.314	1.88%
2012-02-27	0	55.80	55.80	55.85	55.75	56.35	2,343,786	131,357,435	56.045	22.03	22.03	22.05	22.01	22.25	5,936,084	22.129	-0.53%
2012-02-24	0	56.10	56.00	56.10	55.75	56.25	3,090,995	173,038,353	55.981	22.15	22.11	22.15	22.01	22.21	7,828,533	22.104	-0.18%
2012-02-23	0	56.20	56.20	56.25	55.45	56.35	3,819,794	214,024,934	56.030	22.19	22.19	22.21	21.89	22.25	9,674,356	22.123	0.81%
2012-02-22	0	55.75	55.70	55.75	55.45	55.80	2,985,946	166,117,460	55.633	22.01	21.99	22.01	21.89	22.03	7,562,477	21.966	0.18%
2012-02-21	0	55.65	55.60	55.65	55.35	55.80	2,347,164	130,695,822	55.682	21.97	21.95	21.97	21.85	22.03	5,944,640	21.985	0.27%
2012-02-20	0	55.50	55.45	55.55	55.20	56.15	4,677,710	259,886,422	55.558	21.91	21.89	21.93	21.80	22.17	11,847,191	21.937	-0.80%
2012-02-17	0	55.95	55.90	56.00	55.60	56.00	2,465,019	137,697,209	55.861	22.09	22.07	22.11	21.95	22.11	6,243,130	22.056	0.63%
2012-02-16	0	55.60	55.50	55.60	55.25	55.65	1,821,074	101,125,034	55.530	21.95	21.91	21.95	21.81	21.97	4,612,217	21.925	0.18%
2012-02-15	0	55.50	55.50	55.60	55.10	55.75	5,605,035	310,732,769	55.438	21.91	21.91	21.95	21.76	22.01	14,195,819	21.889	0.27%
2012-02-14	0	55.35	55.30	55.35	55.25	55.85	4,120,500	228,536,001	55.463	21.85	21.83	21.85	21.81	22.05	10,435,951	21.899	-0.81%
2012-02-13	0	55.80	55.80	55.85	55.75	56.15	1,928,310	107,838,332	55.924	22.03	22.03	22.05	22.01	22.17	4,883,812	22.081	-0.27%
2012-02-10	0	55.95	55.85	55.95	55.50	56.00	1,845,355	103,133,113	55.888	22.09	22.05	22.09	21.91	22.11	4,673,713	22.067	0.63%
2012-02-09	0	55.60	55.60	55.75	55.40	56.00	3,840,303	213,368,617	55.560	21.95	21.95	22.01	21.87	22.11	9,726,299	21.937	-0.98%
2012-02-08	0	56.15	55.90	56.15	55.65	56.35	3,067,316	171,904,441	56.044	22.17	22.07	22.17	21.97	22.25	7,768,562	22.128	0.36%
2012-02-07	0	55.95	55.80	56.00	55.70	56.20	2,538,220	142,032,502	55.958	22.09	22.03	22.11	21.99	22.19	6,428,526	22.094	-0.27%
2012-02-06	0	56.10	56.05	56.10	55.70	56.30	3,933,877	220,493,982	56.050	22.15	22.13	22.15	21.99	22.23	9,963,293	22.131	0.36%
2012-02-03	0	55.90	55.85	55.90	55.80	56.20	3,049,008	170,265,466	55.843	22.07	22.05	22.07	22.03	22.19	7,722,193	22.049	0.00%
2012-02-02	0	55.90	55.80	55.85	55.25	56.05	5,796,190	322,540,618	55.647	22.07	22.03	22.05	21.81	22.13	14,679,955	21.971	-0.36%
2012-02-01	0	56.10	56.15	56.20	55.40	56.20	4,360,949	243,581,715	55.855	22.15	22.17	22.19	21.87	22.19	11,044,934	22.054	0.27%
2012-01-31	0	55.95	55.85	55.95	55.85	56.50	6,431,339	360,886,994	56.114	22.09	22.05	22.09	22.05	22.31	16,288,591	22.156	0.18%
2012-01-30	0	55.85	55.85	55.95	55.05	56.05	8,390,242	467,132,033	55.676	22.05	22.05	22.09	21.74	22.13	21,249,886	21.983	2.10%
2012-01-27	0	54.70	54.60	54.70	53.40	55.10	6,817,809	372,312,439	54.609	21.60	21.56	21.60	21.08	21.76	17,267,400	21.562	2.34%
2012-01-26	0	53.45	53.50	53.55	53.00	53.60	6,113,881	325,742,281	53.279	21.10	21.12	21.14	20.93	21.16	15,484,568	21.037	0.28%
2012-01-20	0	53.30	53.00	53.30	52.55	53.60	8,590,390	455,858,380	53.066	21.04	20.93	21.04	20.75	21.16	21,756,799	20.952	-0.47%
2012-01-19	0	53.55	53.50	53.55	52.80	54.15	7,793,195	415,714,023	53.343	21.14	21.12	21.14	20.85	21.38	19,737,750	21.062	-0.93%
2012-01-18	0	54.05	54.05	54.10	53.80	55.30	7,131,725	389,546,270	54.622	21.34	21.34	21.36	21.24	21.83	18,062,452	21.567	-2.70%
2012-01-17	0	55.55	55.50	55.60	55.20	56.10	3,259,597	181,255,656	55.607	21.93	21.91	21.95	21.80	22.15	8,255,550	21.956	0.18%
2012-01-16	0	55.45	55.35	55.50	55.35	56.20	1,592,680	88,902,659	55.820	21.89	21.85	21.91	21.85	22.19	4,033,765	22.040	-1.42%
2012-01-13	0	56.25	56.15	56.20	56.00	56.30	2,720,495	152,691,797	56.126	22.21	22.17	22.19	22.11	22.23	6,890,172	22.161	-0.53%
2012-01-12	0	56.55	56.40	56.55	56.30	57.35	4,416,841	250,482,290	56.711	22.33	22.27	22.33	22.23	22.64	11,186,491	22.391	-1.39%
2012-01-11	0	57.35	57.25	57.40	57.05	58.40	2,374,459	136,589,436	57.524	22.64	22.60	22.66	22.53	23.06	6,013,770	22.713	-1.38%
2012-01-10	0	58.15	57.90	58.25	57.65	58.25	3,489,879	200,600,183	57.481	22.96	22.86	23.00	22.76	23.00	8,838,783	22.695	0.43%
2012-01-09	0	57.90	57.90	58.15	57.35	58.15	2,038,838	117,854,408	57.805	22.86	22.86	22.96	22.64	22.96	5,163,746	22.823	0.35%
2012-01-06	0	57.70	57.60	57.70	57.10	58.30	1,562,026	89,742,554	57.453	22.78	22.74	22.78	22.55	23.02	3,956,128	22.684	-0.69%
2012-01-05	0	58.10	58.05	58.15	57.35	58.40	1,695,951	98,082,361	57.833	22.94	22.92	22.96	22.64	23.06	4,295,319	22.835	0.00%
2012-01-04	0	58.10	58.00	58.10	57.85	58.40	2,195,325	127,632,855	58.138	22.94	22.90	22.94	22.84	23.06	5,560,079	22.955	0.26%
2012-01-03	0	57.95	57.90	57.95	57.45	58.00	1,544,859	89,249,045	57.772	22.88	22.86	22.88	22.68	22.90	3,912,650	22.810	0.87%
2011-12-30	0	57.45	57.30	57.45	57.05	57.50	866,218	49,641,472	57.308	22.68	22.62	22.68	22.53	22.70	2,193,862	22.627	0.88%
2011-12-29	0	56.95	56.90	57.15	56.80	57.50	1,336,029	76,255,008	57.076	22.49	22.47	22.56	22.43	22.70	3,383,748	22.536	-0.87%
2011-12-28	0	57.45	57.35	57.50	57.00	57.65	1,897,046	109,063,741	57.491	22.68	22.64	22.70	22.51	22.76	4,804,630	22.700	0.70%
2011-12-23	0	57.05	56.85	56.90	56.80	57.15	938,281	53,443,543	56.959	22.53	22.45	22.47	22.43	22.56	2,376,375	22.490	0.35%
2011-12-22	0	56.85	56.80	56.90	56.70	57.30	1,556,817	88,693,431	56.971	22.45	22.43	22.47	22.39	22.62	3,942,936	22.494	-0.70%
2011-12-21	0	57.25	57.10	57.25	56.85	57.40	2,272,172	129,848,985	57.148	22.60	22.55	22.60	22.45	22.66	5,754,708	22.564	-0.87%
2011-12-20	0	57.75	57.50	57.80	57.20	57.80	1,134,812	65,349,702	57.586	22.80	22.70	22.82	22.58	22.82	2,874,128	22.737	0.35%
2011-12-19	0	57.55	57.30	57.60	56.40	57.60	2,610,123	149,029,371	57.097	22.72	22.62	22.74	22.27	22.74	6,610,634	22.544	1.05%
2011-12-16	0	56.95	56.90	57.05	56.45	57.85	4,030,587	231,240,780	57.371	22.49	22.47	22.53	22.29	22.84	10,208,229	22.652	0.62%
2011-12-15	0	56.60	56.65	56.75	56.00	57.40	4,975,276	282,983,776	56.878	22.35	22.37	22.41	22.11	22.66	12,600,834	22.458	-1.74%
2011-12-14	0	57.60	57.50	57.60	56.05	57.95	4,345,177	249,178,138	57.346	22.74	22.70	22.74	22.13	22.88	11,004,988	22.642	1.59%
2011-12-13	0	56.70	56.70	56.80	55.60	56.90	1,901,872	107,088,922	56.307	22.39	22.39	22.43	21.95	22.47	4,816,853	22.232	0.09%
2011-12-12	0	56.65	56.55	56.80	56.50	57.30	2,668,274	151,539,847	56.793	22.37	22.33	22.43	22.31	22.62	6,757,912	22.424	-0.09%
2011-12-09	0	56.70	56.70	56.75	56.65	57.50	2,167,861	123,841,069	57.126	22.39	22.39	22.41	22.37	22.70	5,490,521	22.555	-0.79%
2011-12-08	0	57.15	57.15	57.40	57.10	57.70	1,710,675	98,090,475	57.340	22.56	22.56	22.66	22.55	22.78	4,332,610	22.640	-0.61%
2011-12-07	0	57.50	57.35	57.65	56.70	57.65	1,893,087	108,636,934	57.386	22.70	22.64	22.76	22.39	22.76	4,794,603	22.658	1.32%
2011-12-06	0	56.75	56.70	57.00	56.70	57.25	3,195,639	181,905,506	56.923	22.41	22.39	22.51	22.39	22.60	8,093,564	22.475	-1.30%
2011-12-05	0	57.50	57.40	57.55	57.00	58.50	3,145,275	180,559,055	57.406	22.70	22.66	22.72	22.51	23.10	7,966,008	22.666	-0.52%
2011-12-02	0	57.80	57.65	57.70	57.65	58.70	3,582,855	208,114,067	58.086	22.82	22.76	22.78	22.76	23.18	9,074,263	22.935	-1.28%
2011-12-01	0	58.55	58.45	58.60	57.80	58.90	4,744,330	276,259,159	58.229	23.12	23.08	23.14	22.82	23.26	12,015,919	22.991	1.65%
2011-11-30	0	57.60	57.60	57.90	57.60	58.80	6,277,243	365,028,098	58.151	22.74	22.74	22.86	22.74	23.22	15,898,313	22.960	-2.46%
2011-11-29	0	59.05	59.00	59.10	59.00	60.10	2,996,045	177,976,493	59.404	23.32	23.30	23.33	23.30	23.73	7,588,055	23.455	-0.92%
2011-11-28	0	59.60	59.55	59.65	59.20	59.90	2,244,267	133,827,295	59.631	23.53	23.51	23.55	23.37	23.65	5,684,034	23.544	0.85%
2011-11-25	0	59.10	59.00	59.20	58.90	59.55	2,414,808	143,257,639	59.325	23.33	23.30	23.37	23.26	23.51	6,115,961	23.424	-1.01%
2011-11-24	0	59.70	59.65	59.85	59.30	60.25	2,023,724	121,264,225	59.921	23.57	23.55	23.63	23.41	23.79	5,125,466	23.659	0.59%
2011-11-23	0	59.35	59.35	59.60	59.20	59.75	3,086,781	183,868,400	59.566	23.43	23.43	23.53	23.37	23.59	7,817,861	23.519	-1.00%
2011-11-22	0	59.95	59.85	59.95	59.55	60.40	2,053,997	123,162,769	59.962	23.67	23.63	23.67	23.51	23.85	5,202,139	23.675	0.08%
2011-11-21	0	59.90	59.70	59.90	58.10	60.00	1,609,682	96,062,000	59.678	23.65	23.57	23.65	22.94	23.69	4,076,826	23.563	0.76%
2011-11-18	0	59.45	59.40	59.70	59.35	60.10	2,305,654	137,630,681	59.693	23.47	23.45	23.57	23.43	23.73	5,839,508	23.569	-0.17%
2011-11-17	0	59.55	59.50	59.55	59.10	60.20	1,935,012	115,461,466	59.670	23.51	23.49	23.51	23.33	23.77	4,900,786	23.560	0.17%
2011-11-16	0	59.45	59.40	59.45	59.10	59.75	2,160,015	128,484,897	59.483	23.47	23.45	23.47	23.33	23.59	5,470,649	23.486	0.42%
2011-11-15	0	59.20	59.05	59.30	59.00	59.90	2,651,098	156,948,337	59.201	23.37	23.32	23.41	23.30	23.65	6,714,411	23.375	-0.75%
2011-11-14	0	59.65	59.45	59.65	59.20	60.20	3,598,642	215,188,452	59.797	23.55	23.47	23.55	23.37	23.77	9,114,246	23.610	0.25%
2011-11-11	0	59.50	59.40	59.55	59.10	59.80	877,568	52,202,620	59.486	23.49	23.45	23.51	23.33	23.61	2,222,608	23.487	-0.08%
2011-11-10	0	59.55	59.50	59.55	59.00	59.90	2,883,658	171,586,916	59.503	23.51	23.49	23.51	23.30	23.65	7,303,413	23.494	0.08%
2011-11-09	0	59.50	59.50	59.80	59.10	59.80	2,743,568	163,378,113	59.550	23.49	23.49	23.61	23.33	23.61	6,948,608	23.512	0.59%
2011-11-08	0	59.15	59.05	59.40	58.80	59.70	3,200,752	189,628,903	59.245	23.35	23.32	23.45	23.22	23.57	8,106,514	23.392	0.25%
2011-11-07	0	59.00	58.95	59.00	58.80	59.45	2,488,492	146,873,328	59.021	23.30	23.28	23.30	23.22	23.47	6,302,580	23.304	-0.17%
2011-11-04	0	59.10	59.20	59.35	58.95	59.70	4,079,653	241,765,643	59.261	23.33	23.37	23.43	23.28	23.57	10,332,498	23.399	0.42%
2011-11-03	0	58.85	58.75	58.95	58.65	59.50	3,636,249	214,641,892	59.028	23.24	23.20	23.28	23.16	23.49	9,209,493	23.307	-1.67%
2011-11-02	0	59.85	59.80	59.85	59.35	59.95	4,842,500	288,751,978	59.629	23.63	23.61	23.63	23.43	23.67	12,264,553	23.544	0.93%
2011-11-01	0	59.30	59.20	59.30	59.00	59.60	3,784,502	224,267,751	59.260	23.41	23.37	23.41	23.30	23.53	9,584,972	23.398	-0.08%
2011-10-31	0	59.35	59.15	59.35	59.00	59.90	4,365,000	259,603,192	59.474	23.43	23.35	23.43	23.30	23.65	11,055,194	23.482	0.17%
2011-10-28	0	59.25	59.35	59.50	58.35	59.55	6,384,223	375,225,364	58.774	23.39	23.43	23.49	23.04	23.51	16,169,261	23.206	0.94%
2011-10-27	0	58.70	58.75	58.80	58.65	60.00	6,863,669	404,594,419	58.947	23.18	23.20	23.22	23.16	23.69	17,383,549	23.275	-2.00%
2011-10-26	0	59.90	59.90	60.00	59.45	61.00	2,432,209	145,686,773	59.899	23.65	23.65	23.69	23.47	24.09	6,160,032	23.650	-0.83%
2011-10-25	0	60.40	60.40	60.60	59.35	60.90	2,697,712	162,651,584	60.292	23.85	23.85	23.93	23.43	24.05	6,832,469	23.806	-0.49%
2011-10-24	0	60.70	60.70	60.80	59.50	60.75	2,797,650	168,113,960	60.091	23.97	23.97	24.01	23.49	23.99	7,085,581	23.726	1.00%
2011-10-21	0	60.10	59.95	60.15	58.10	60.20	4,800,636	284,716,175	59.308	23.73	23.67	23.75	22.94	23.77	12,158,525	23.417	2.82%
2011-10-20	0	58.45	58.25	58.45	57.80	58.75	5,246,096	305,772,161	58.286	23.08	23.00	23.08	22.82	23.20	13,286,737	23.013	0.60%
2011-10-19	0	58.10	58.00	58.05	57.60	59.00	4,708,171	273,367,646	58.062	22.94	22.90	22.92	22.74	23.30	11,924,340	22.925	-0.68%
2011-10-18	0	58.50	58.30	58.55	57.90	58.70	4,580,178	267,583,919	58.422	23.10	23.02	23.12	22.86	23.18	11,600,173	23.067	1.04%
2011-10-17	0	57.90	57.80	57.95	57.35	59.20	4,170,627	241,649,185	57.941	22.86	22.82	22.88	22.64	23.37	10,562,907	22.877	-0.69%
2011-10-14	0	58.30	58.15	58.50	57.45	58.50	5,228,176	303,936,752	58.134	23.02	22.96	23.10	22.68	23.10	13,241,351	22.954	2.10%
2011-10-13	0	57.10	57.05	57.10	57.00	58.50	10,107,216	578,928,691	57.279	22.55	22.53	22.55	22.51	23.10	25,598,449	22.616	-2.23%
2011-10-12	0	58.40	58.40	58.55	57.60	59.35	4,671,942	273,403,613	58.520	23.06	23.06	23.12	22.74	23.43	11,832,583	23.106	-1.60%
2011-10-11	0	59.35	59.30	59.35	59.30	61.70	4,988,889	298,591,612	59.851	23.43	23.41	23.43	23.41	24.36	12,635,311	23.632	-2.63%
2011-10-10	0	60.95	60.90	61.00	60.15	61.80	2,300,748	139,468,437	60.619	24.07	24.05	24.09	23.75	24.40	5,827,082	23.935	-0.33%
2011-10-07	0	61.15	61.10	61.50	60.65	61.95	4,117,047	252,509,460	61.333	24.14	24.12	24.28	23.95	24.46	10,427,206	24.216	-1.29%
2011-10-06	0	61.95	61.65	62.00	60.60	62.20	6,823,856	420,385,252	61.605	24.46	24.34	24.48	23.93	24.56	17,282,715	24.324	0.57%
2011-10-04	0	61.60	61.60	61.75	60.15	62.45	7,329,308	451,927,909	61.660	24.32	24.32	24.38	23.75	24.66	18,562,868	24.346	2.24%
2011-10-03	0	60.25	60.25	60.30	59.05	61.00	6,311,824	378,165,159	59.914	23.79	23.79	23.81	23.32	24.09	15,985,896	23.656	0.67%
2011-09-30	0	59.85	59.75	60.20	59.55	61.50	5,261,139	317,317,242	60.313	23.63	23.59	23.77	23.51	24.28	13,324,836	23.814	-1.07%
2011-09-28	0	60.50	60.45	60.60	60.05	61.25	4,522,514	274,421,733	60.679	23.89	23.87	23.93	23.71	24.18	11,454,128	23.958	-1.63%
2011-09-27	0	61.50	61.20	61.50	61.00	61.95	3,005,913	184,144,424	61.261	24.28	24.16	24.28	24.09	24.46	7,613,047	24.188	-0.97%
2011-09-26	0	62.10	62.00	62.10	60.25	62.30	5,310,778	324,834,098	61.165	24.52	24.48	24.52	23.79	24.60	13,450,557	24.150	2.56%
2011-09-23	0	60.55	60.20	60.50	59.60	61.90	4,464,047	269,828,960	60.445	23.91	23.77	23.89	23.53	24.44	11,306,049	23.866	-1.54%
2011-09-22	0	61.50	61.45	61.55	61.10	62.20	3,975,453	244,779,739	61.573	24.28	24.26	24.30	24.12	24.56	10,068,592	24.311	-1.36%
2011-09-21	0	62.35	62.15	62.35	61.80	63.50	2,908,842	181,845,304	62.515	24.62	24.54	24.62	24.40	25.07	7,367,196	24.683	-0.87%
2011-09-20	0	62.90	62.75	62.90	61.75	63.75	2,528,651	158,552,905	62.703	24.84	24.78	24.84	24.38	25.17	6,404,290	24.757	1.45%
2011-09-19	0	62.00	61.90	61.95	61.65	62.75	2,093,469	130,211,824	62.199	24.48	24.44	24.46	24.34	24.78	5,302,109	24.558	-0.72%
2011-09-16	0	62.45	62.45	62.60	62.35	64.40	3,075,219	193,684,005	62.982	24.66	24.66	24.72	24.62	25.43	7,788,578	24.868	-2.12%
2011-09-15	0	63.80	63.60	63.85	61.60	64.15	5,910,419	370,557,166	62.696	25.19	25.11	25.21	24.32	25.33	14,969,262	24.755	3.91%
2011-09-14	0	61.40	61.50	61.70	60.00	61.70	4,295,188	261,824,020	60.958	24.24	24.28	24.36	23.69	24.36	10,878,382	24.068	2.25%
2011-09-12	0	60.05	59.75	60.10	59.75	61.00	4,534,992	275,381,970	60.724	23.71	23.59	23.73	23.59	24.09	11,485,731	23.976	-2.12%
2011-09-09	0	61.35	61.30	61.45	61.25	62.20	3,190,181	196,972,469	61.743	24.22	24.20	24.26	24.18	24.56	8,079,741	24.379	0.82%
2011-09-08	0	60.85	60.65	60.80	60.15	61.90	2,826,272	172,098,853	60.893	24.03	23.95	24.01	23.75	24.44	7,158,072	24.043	-0.90%
2011-09-07	0	61.40	61.35	61.40	60.60	61.80	5,790,318	354,564,366	61.234	24.24	24.22	24.24	23.93	24.40	14,665,083	24.177	1.91%
2011-09-06	0	60.25	60.05	60.40	58.70	60.65	6,134,022	365,679,578	59.615	23.79	23.71	23.85	23.18	23.95	15,535,579	23.538	1.18%
2011-09-05	0	59.55	59.35	59.50	59.20	60.30	1,832,843	109,420,049	59.700	23.51	23.43	23.49	23.37	23.81	4,642,024	23.572	-2.06%
2011-09-02	0	60.80	60.55	60.90	60.55	61.40	5,056,952	307,987,144	60.904	24.01	23.91	24.05	23.91	24.24	12,807,694	24.047	-0.41%
2011-09-01	0	61.05	60.90	61.15	60.45	61.60	3,597,934	219,902,813	61.119	24.10	24.05	24.14	23.87	24.32	9,112,453	24.132	1.08%
2011-08-31	0	60.40	60.20	60.45	60.00	61.20	4,242,360	256,399,415	60.438	23.85	23.77	23.87	23.69	24.16	10,744,585	23.863	-1.31%
2011-08-30	0	61.20	61.15	61.35	61.15	62.25	2,986,681	183,773,526	61.531	24.16	24.14	24.22	24.14	24.58	7,564,338	24.295	-1.29%
2011-08-29	0	62.00	62.00	62.25	61.80	62.50	3,360,496	208,932,278	62.173	24.48	24.48	24.58	24.40	24.68	8,511,096	24.548	0.98%
2011-08-26	0	61.40	61.40	61.55	60.45	61.90	3,939,680	240,994,533	61.171	24.24	24.24	24.30	23.87	24.44	9,977,990	24.153	0.66%
2011-08-25	0	61.00	60.85	61.15	60.35	61.25	2,388,141	145,100,028	60.759	24.09	24.03	24.14	23.83	24.18	6,048,422	23.990	0.28%
2011-08-24	0	61.45	61.50	61.55	60.55	61.85	3,912,796	239,853,438	61.300	24.02	24.04	24.06	23.67	24.17	10,010,906	23.959	0.08%
2011-08-23	0	61.40	61.25	61.50	59.00	61.60	7,476,448	453,923,465	60.714	24.00	23.94	24.04	23.06	24.08	19,128,526	23.730	3.80%
2011-08-22	0	59.15	59.05	59.35	57.15	59.90	5,031,910	292,589,653	58.147	23.12	23.08	23.20	22.34	23.41	12,874,164	22.727	2.34%
2011-08-19	0	57.80	57.65	57.80	57.55	58.70	4,390,037	255,116,401	58.113	22.59	22.53	22.59	22.49	22.94	11,231,929	22.713	-2.36%
2011-08-18	0	59.20	59.00	59.30	58.55	59.75	3,251,388	192,520,926	59.212	23.14	23.06	23.18	22.88	23.35	8,318,691	23.143	-0.25%
2011-08-17	0	59.35	59.40	59.55	57.85	59.55	4,924,344	290,231,879	58.938	23.20	23.22	23.28	22.61	23.28	12,598,956	23.036	2.15%
2011-08-16	0	58.10	57.95	58.00	56.65	58.10	3,522,416	202,909,565	57.605	22.71	22.65	22.67	22.14	22.71	9,012,117	22.515	1.48%
2011-08-15	0	57.25	57.20	57.25	55.80	57.40	4,426,204	249,659,667	56.405	22.38	22.36	22.38	21.81	22.43	11,324,463	22.046	0.53%
2011-08-12	0	56.95	56.85	56.95	56.80	58.25	4,398,754	250,669,405	56.986	22.26	22.22	22.26	22.20	22.77	11,254,232	22.273	-0.61%
2011-08-11	0	57.30	56.95	57.30	56.00	57.50	6,614,475	376,077,790	56.857	22.40	22.26	22.40	21.89	22.47	16,923,164	22.223	0.35%
2011-08-10	0	57.10	57.00	57.20	56.30	59.30	12,782,985	729,893,290	57.099	22.32	22.28	22.36	22.01	23.18	32,705,324	22.317	-1.13%
2011-08-09	0	57.75	57.35	57.85	55.10	59.80	11,403,527	660,245,491	57.898	22.57	22.42	22.61	21.54	23.37	29,175,975	22.630	-0.26%
2011-08-08	0	57.90	57.70	57.95	55.65	58.25	5,752,123	328,272,338	57.070	22.63	22.55	22.65	21.75	22.77	14,716,832	22.306	-1.45%
2011-08-05	0	58.75	58.60	58.80	58.25	59.80	11,673,028	691,486,104	59.238	22.96	22.90	22.98	22.77	23.37	29,865,494	23.153	-3.05%
2011-08-04	0	60.60	60.55	60.60	60.25	61.80	3,810,131	231,855,024	60.852	23.69	23.67	23.69	23.55	24.15	9,748,237	23.784	-1.06%
2011-08-03	0	61.25	61.20	61.45	60.80	62.00	4,806,217	294,626,359	61.301	23.94	23.92	24.02	23.76	24.23	12,296,728	23.960	-1.13%
2011-08-02	0	61.95	61.95	62.00	61.90	62.80	5,821,393	363,681,666	62.473	24.21	24.21	24.23	24.19	24.55	14,894,060	24.418	-1.43%
2011-08-01	0	62.85	62.80	62.95	62.75	63.80	6,865,660	433,336,197	63.116	24.57	24.55	24.60	24.53	24.94	17,565,822	24.669	-2.56%
2011-07-29	0	64.50	64.80	64.85	62.25	64.80	7,336,702	464,532,073	63.316	25.21	25.33	25.35	24.33	25.33	18,770,985	24.747	1.90%
2011-07-28	0	63.30	63.25	63.35	61.00	63.40	7,931,317	497,356,122	62.708	24.74	24.72	24.76	23.84	24.78	20,292,310	24.510	4.03%
2011-07-27	0	60.85	60.60	60.85	59.70	60.95	3,108,511	187,761,535	60.402	23.78	23.69	23.78	23.33	23.82	7,953,139	23.608	0.75%
2011-07-26	0	60.40	60.35	60.40	59.20	60.45	2,362,076	141,973,688	60.105	23.61	23.59	23.61	23.14	23.63	6,043,382	23.492	1.60%
2011-07-25	0	59.45	59.45	59.50	59.05	59.55	1,440,672	85,432,776	59.301	23.24	23.24	23.26	23.08	23.28	3,685,966	23.178	-0.25%
2011-07-22	0	59.60	59.50	59.65	58.90	59.70	1,338,041	79,455,996	59.382	23.29	23.26	23.31	23.02	23.33	3,423,384	23.210	1.45%
2011-07-21	0	58.75	58.70	58.90	58.65	59.70	2,002,597	118,392,130	59.119	22.96	22.94	23.02	22.92	23.33	5,123,653	23.107	-1.51%
2011-07-20	0	59.65	59.70	59.75	58.90	59.75	2,212,016	131,254,879	59.337	23.31	23.33	23.35	23.02	23.35	5,659,453	23.192	0.25%
2011-07-19	0	59.50	59.35	59.55	58.40	59.60	2,569,098	151,995,857	59.163	23.26	23.20	23.28	22.83	23.29	6,573,049	23.124	0.76%
2011-07-18	0	59.05	58.95	59.00	58.25	59.40	3,381,228	199,827,861	59.099	23.08	23.04	23.06	22.77	23.22	8,650,887	23.099	0.68%
2011-07-15	0	58.65	58.40	58.70	57.80	58.85	3,649,482	213,152,448	58.406	22.92	22.83	22.94	22.59	23.00	9,337,216	22.828	0.77%
2011-07-14	0	58.20	58.10	58.20	57.60	58.95	4,095,414	237,874,537	58.083	22.75	22.71	22.75	22.51	23.04	10,478,135	22.702	0.34%
2011-07-13	0	58.00	57.95	58.15	57.05	58.20	2,833,750	163,033,556	57.533	22.67	22.65	22.73	22.30	22.75	7,250,162	22.487	0.61%
2011-07-12	0	57.65	57.45	57.65	57.20	58.50	2,847,552	164,812,371	57.879	22.53	22.45	22.53	22.36	22.86	7,285,475	22.622	-0.69%
2011-07-11	0	58.05	58.00	58.25	58.00	59.00	1,839,852	107,478,936	58.417	22.69	22.67	22.77	22.67	23.06	4,707,270	22.833	-0.77%
2011-07-08	0	58.50	58.40	58.50	57.70	58.80	3,419,853	199,636,748	58.376	22.86	22.83	22.86	22.55	22.98	8,749,709	22.816	1.74%
2011-07-07	0	57.50	57.30	57.55	57.15	57.70	2,662,684	152,941,359	57.439	22.47	22.40	22.49	22.34	22.55	6,812,489	22.450	-0.69%
2011-07-06	0	57.90	57.90	57.95	57.55	58.00	2,994,847	172,989,953	57.763	22.63	22.63	22.65	22.49	22.67	7,662,329	22.577	0.96%
2011-07-05	0	57.35	57.30	57.45	57.15	58.40	4,855,837	279,780,277	57.617	22.42	22.40	22.45	22.34	22.83	12,423,681	22.520	-1.71%
2011-07-04	0	58.35	58.20	58.35	58.00	59.25	5,342,605	312,391,640	58.472	22.81	22.75	22.81	22.67	23.16	13,669,079	22.854	-0.93%
2011-06-30	0	58.90	58.65	58.95	57.60	59.40	2,954,000	173,728,231	58.811	23.02	22.92	23.04	22.51	23.22	7,557,822	22.987	1.55%
2011-06-29	0	58.00	58.00	58.05	57.95	58.75	2,485,046	144,582,301	58.181	22.67	22.67	22.69	22.65	22.96	6,358,001	22.740	-1.69%
2011-06-28	0	59.00	58.85	59.00	58.20	59.05	5,577,786	328,068,566	58.817	23.06	23.00	23.06	22.75	23.08	14,270,790	22.989	0.85%
2011-06-27	0	58.50	58.40	58.60	56.85	59.00	7,191,061	420,569,549	58.485	22.86	22.83	22.90	22.22	23.06	18,398,362	22.859	2.36%
2011-06-24	0	57.15	56.90	57.20	56.10	57.20	2,740,577	155,540,653	56.755	22.34	22.24	22.36	21.93	22.36	7,011,779	22.183	1.51%
2011-06-23	0	56.30	56.20	56.35	55.70	56.70	3,633,168	204,470,186	56.279	22.01	21.97	22.02	21.77	22.16	9,295,477	21.997	-1.57%
2011-06-22	0	57.20	57.10	57.15	56.20	57.25	2,972,992	168,952,049	56.829	22.36	22.32	22.34	21.97	22.38	7,606,413	22.212	1.69%
2011-06-21	0	56.25	56.15	56.35	55.35	56.35	2,509,023	140,730,942	56.090	21.99	21.95	22.02	21.63	22.02	6,419,347	21.923	1.08%
2011-06-20	0	55.65	55.45	55.65	54.90	55.80	3,058,494	168,934,029	55.234	21.75	21.67	21.75	21.46	21.81	7,825,171	21.589	1.09%
2011-06-17	0	55.05	55.10	55.15	55.00	56.55	2,737,798	152,221,501	55.600	21.52	21.54	21.56	21.50	22.10	7,004,668	21.731	-2.31%
2011-06-16	0	56.35	56.10	56.35	56.05	57.45	3,798,500	215,477,115	56.727	22.02	21.93	22.02	21.91	22.45	9,718,479	22.172	-1.05%
2011-06-15	0	56.95	56.95	57.05	56.10	58.10	5,824,686	333,417,348	57.242	22.26	22.26	22.30	21.93	22.71	14,902,485	22.373	1.70%
2011-06-14	0	56.00	55.90	56.15	55.25	56.30	1,900,142	106,378,168	55.984	21.89	21.85	21.95	21.59	22.01	4,861,522	21.882	0.54%
2011-06-13	0	55.70	55.65	55.70	55.05	56.00	1,473,772	82,035,724	55.664	21.77	21.75	21.77	21.52	21.89	3,770,652	21.756	0.27%
2011-06-10	0	55.55	55.30	55.50	55.30	55.85	2,925,447	162,596,638	55.580	21.71	21.61	21.69	21.61	21.83	7,484,769	21.724	-0.71%
2011-06-09	0	55.95	55.90	55.95	55.00	55.95	3,015,227	167,795,662	55.649	21.87	21.85	21.87	21.50	21.87	7,714,472	21.751	0.99%
2011-06-08	0	55.40	55.40	55.60	55.30	55.95	2,817,086	156,671,007	55.615	21.65	21.65	21.73	21.61	21.87	7,207,527	21.737	-0.54%
2011-06-07	0	55.70	55.70	55.75	54.65	55.90	3,769,947	208,874,824	55.405	21.77	21.77	21.79	21.36	21.85	9,645,426	21.655	2.11%
2011-06-03	0	54.55	54.50	54.55	54.45	55.30	3,402,965	186,569,240	54.825	21.32	21.30	21.32	21.28	21.61	8,706,501	21.429	-1.18%
2011-06-02	0	55.20	55.15	55.20	55.15	56.45	2,485,833	138,190,992	55.591	21.58	21.56	21.58	21.56	22.06	6,360,015	21.728	-1.95%
2011-06-01	0	56.30	56.15	56.20	55.55	56.50	2,977,257	166,758,266	56.011	22.01	21.95	21.97	21.71	22.08	7,617,325	21.892	1.35%
2011-05-31	0	55.55	55.40	55.45	54.35	56.05	4,463,937	246,350,911	55.187	21.71	21.65	21.67	21.24	21.91	11,421,003	21.570	1.74%
2011-05-30	0	54.60	54.55	54.65	54.25	54.75	1,245,107	67,991,919	54.607	21.34	21.32	21.36	21.20	21.40	3,185,612	21.343	0.00%
2011-05-27	0	54.60	54.55	54.65	54.05	54.65	2,684,334	145,985,528	54.384	21.34	21.32	21.36	21.13	21.36	6,867,881	21.256	1.02%
2011-05-26	0	54.05	53.80	54.00	53.60	54.20	1,691,668	91,172,229	53.895	21.13	21.03	21.11	20.95	21.18	4,328,140	21.065	0.28%
2011-05-25	0	53.90	53.75	53.95	53.20	53.95	1,394,099	74,747,586	53.617	21.07	21.01	21.09	20.79	21.09	3,566,809	20.956	0.19%
2011-05-24	0	53.80	53.55	53.85	53.30	53.95	1,665,589	89,411,023	53.681	21.03	20.93	21.05	20.83	21.09	4,261,417	20.982	0.56%
2011-05-23	0	53.50	53.40	53.60	53.35	54.10	3,381,831	181,727,646	53.736	20.91	20.87	20.95	20.85	21.15	8,652,430	21.003	-1.38%
2011-05-20	0	54.25	54.15	54.25	53.75	54.30	2,207,853	119,423,824	54.090	21.20	21.16	21.20	21.01	21.22	5,648,802	21.141	0.09%
2011-05-19	0	54.20	54.00	54.20	53.65	54.40	2,072,160	112,090,888	54.094	21.18	21.11	21.18	20.97	21.26	5,301,631	21.143	0.65%
2011-05-18	0	53.85	53.75	53.85	53.65	54.15	1,297,665	69,853,151	53.830	21.05	21.01	21.05	20.97	21.16	3,320,082	21.040	0.37%
2011-05-17	0	53.65	53.65	53.85	53.20	54.10	2,301,201	123,552,973	53.691	20.97	20.97	21.05	20.79	21.15	5,887,633	20.985	-0.28%
2011-05-16	0	53.80	53.80	53.90	53.65	54.95	2,197,819	118,815,422	54.061	21.03	21.03	21.07	20.97	21.48	5,623,130	21.130	-0.83%
2011-05-13	0	54.25	54.00	54.25	52.35	54.25	3,503,670	187,333,480	53.468	21.20	21.11	21.20	20.46	21.20	8,964,155	20.898	3.43%
2011-05-12	0	52.45	52.35	52.50	52.25	52.75	4,726,784	248,375,242	52.546	20.50	20.46	20.52	20.42	20.62	12,093,498	20.538	-0.29%
2011-05-11	0	52.60	52.55	52.85	52.40	52.95	1,852,205	97,428,185	52.601	20.56	20.54	20.66	20.48	20.70	4,738,875	20.559	-0.28%
2011-05-09	0	52.75	52.65	52.80	52.15	52.95	3,430,404	179,781,072	52.408	20.62	20.58	20.64	20.38	20.70	8,776,704	20.484	0.86%
2011-05-06	0	52.30	52.25	52.30	52.00	53.45	4,006,575	209,967,175	52.406	20.44	20.42	20.44	20.32	20.89	10,250,840	20.483	-2.26%
2011-05-05	0	55.00	54.75	55.00	54.20	55.05	4,751,466	259,483,153	54.611	20.91	20.82	20.91	20.61	20.93	12,495,152	20.767	0.00%
2011-05-04	0	55.00	54.85	55.05	54.50	55.10	2,986,709	163,606,665	54.778	20.91	20.86	20.93	20.72	20.95	7,854,288	20.830	-0.45%
2011-05-03	0	55.25	55.15	55.25	54.80	55.40	2,253,563	124,378,401	55.192	21.01	20.97	21.01	20.84	21.07	5,926,300	20.988	1.66%
2011-04-29	0	54.35	54.35	54.45	53.75	54.50	1,681,866	91,396,561	54.342	20.67	20.67	20.71	20.44	20.72	4,422,882	20.664	1.12%
2011-04-28	0	53.75	53.70	53.85	53.60	54.25	2,497,225	134,680,094	53.932	20.44	20.42	20.48	20.38	20.63	6,567,069	20.508	-0.28%
2011-04-27	0	53.90	53.80	53.85	53.65	54.15	1,467,105	79,033,574	53.870	20.50	20.46	20.48	20.40	20.59	3,858,115	20.485	0.28%
2011-04-26	0	53.75	53.70	53.80	53.65	54.45	1,600,767	86,194,561	53.846	20.44	20.42	20.46	20.40	20.71	4,209,612	20.476	-0.56%
2011-04-21	0	54.05	53.90	54.10	53.55	54.10	1,337,054	71,974,116	53.830	20.55	20.50	20.57	20.36	20.57	3,516,113	20.470	0.37%
2011-04-20	0	53.85	53.60	53.65	53.40	53.90	3,518,850	188,488,719	53.565	20.48	20.38	20.40	20.31	20.50	9,253,684	20.369	-0.37%
2011-04-19	0	54.05	54.00	54.05	53.60	54.15	3,695,062	199,267,915	53.928	20.55	20.53	20.55	20.38	20.59	9,717,077	20.507	-0.46%
2011-04-18	0	54.30	54.15	54.20	53.10	54.55	3,877,121	210,042,067	54.175	20.65	20.59	20.61	20.19	20.74	10,195,846	20.601	2.36%
2011-04-15	0	53.05	53.05	53.25	52.85	53.80	1,780,397	94,902,131	53.304	20.17	20.17	20.25	20.10	20.46	4,681,993	20.270	-1.03%
2011-04-14	0	53.60	53.45	53.60	52.80	53.65	2,098,620	111,785,703	53.266	20.38	20.33	20.38	20.08	20.40	5,518,839	20.255	-0.19%
2011-04-13	0	53.70	53.55	53.70	52.80	53.70	3,667,405	195,405,687	53.282	20.42	20.36	20.42	20.08	20.42	9,644,346	20.261	1.51%
2011-04-12	0	52.90	52.75	52.95	52.50	53.00	2,755,251	145,688,441	52.877	20.12	20.06	20.14	19.96	20.15	7,245,612	20.107	0.67%
2011-04-11	0	52.55	52.35	52.55	52.10	52.80	2,294,143	120,428,865	52.494	19.98	19.91	19.98	19.81	20.08	6,033,015	19.962	0.00%
2011-04-08	0	52.55	52.45	52.55	52.35	53.00	2,782,220	146,485,195	52.650	19.98	19.94	19.98	19.91	20.15	7,316,534	20.021	-0.47%
2011-04-07	0	52.80	52.65	52.85	52.40	52.95	2,609,436	137,667,108	52.757	20.08	20.02	20.10	19.93	20.14	6,862,156	20.062	0.00%
2011-04-06	0	52.80	52.70	52.85	51.75	52.85	4,220,117	221,776,735	52.552	20.08	20.04	20.10	19.68	20.10	11,097,839	19.984	0.96%
2011-04-04	0	52.30	52.25	52.30	51.60	52.35	3,953,690	205,865,684	52.069	19.89	19.87	19.89	19.62	19.91	10,397,203	19.800	0.58%
2011-04-01	0	52.00	52.00	52.20	51.80	52.50	3,217,689	167,384,487	52.020	19.77	19.77	19.85	19.70	19.96	8,461,707	19.781	0.00%
2011-03-31	0	52.00	51.75	51.85	51.70	52.30	2,739,682	142,473,282	52.004	19.77	19.68	19.72	19.66	19.89	7,204,670	19.775	-0.29%
2011-03-30	0	52.15	52.15	52.20	51.10	52.15	4,366,589	226,156,629	51.793	19.83	19.83	19.85	19.43	19.83	11,483,023	19.695	1.36%
2011-03-29	0	51.45	51.40	51.45	50.65	51.55	2,527,730	129,616,289	51.278	19.56	19.55	19.56	19.26	19.60	6,647,290	19.499	1.18%
2011-03-28	0	50.85	50.70	50.85	50.30	50.90	2,164,668	109,840,809	50.743	19.34	19.28	19.34	19.13	19.36	5,692,529	19.296	0.69%
2011-03-25	0	50.50	50.45	50.50	50.40	50.75	2,848,551	143,978,594	50.545	19.20	19.18	19.20	19.17	19.30	7,490,968	19.220	0.00%
2011-03-24	0	50.50	50.45	50.50	50.45	50.80	4,222,928	213,731,197	50.612	19.20	19.18	19.20	19.18	19.32	11,105,231	19.246	-0.69%
2011-03-23	0	50.85	50.75	50.95	50.55	51.00	2,323,581	117,856,255	50.722	19.34	19.30	19.37	19.22	19.39	6,110,429	19.288	-0.59%
2011-03-22	0	51.15	51.00	51.25	50.50	51.30	2,950,522	150,198,631	50.906	19.45	19.39	19.49	19.20	19.51	7,759,126	19.358	0.49%
2011-03-21	0	50.90	50.70	50.95	50.35	50.95	2,650,145	134,063,141	50.587	19.36	19.28	19.37	19.15	19.37	6,969,210	19.236	1.50%
2011-03-18	0	50.15	50.05	50.15	50.05	51.30	8,360,610	422,196,171	50.498	19.07	19.03	19.07	19.03	19.51	21,986,287	19.203	-1.76%
2011-03-17	0	51.05	50.95	51.00	50.50	51.20	4,044,987	205,860,539	50.893	19.41	19.37	19.39	19.20	19.47	10,637,291	19.353	-0.20%
2011-03-16	0	51.15	51.05	51.10	50.90	51.35	4,175,111	213,153,752	51.053	19.45	19.41	19.43	19.36	19.53	10,979,484	19.414	-0.10%
2011-03-15	0	51.20	51.15	51.30	50.80	52.05	6,492,573	333,226,077	51.324	19.47	19.45	19.51	19.32	19.79	17,073,822	19.517	-1.63%
2011-03-14	0	52.05	52.00	52.10	51.95	52.25	2,186,908	113,905,778	52.085	19.79	19.77	19.81	19.75	19.87	5,751,014	19.806	-0.76%
2011-03-11	0	52.45	52.30	52.55	52.10	52.70	2,859,968	149,979,303	52.441	19.94	19.89	19.98	19.81	20.04	7,520,991	19.941	-0.85%
2011-03-10	0	52.90	52.85	52.90	51.85	52.95	4,522,221	237,992,284	52.627	20.12	20.10	20.12	19.72	20.14	11,892,296	20.012	1.05%
2011-03-09	0	52.35	52.30	52.35	52.20	52.70	2,546,843	133,641,619	52.473	19.91	19.89	19.91	19.85	20.04	6,697,552	19.954	0.96%
2011-03-08	0	51.85	51.85	51.90	51.25	52.35	4,015,287	207,959,708	51.792	19.72	19.72	19.74	19.49	19.91	10,559,188	19.695	1.07%
2011-03-07	0	51.30	51.25	51.30	50.85	51.45	2,259,040	115,814,849	51.267	19.51	19.49	19.51	19.34	19.56	5,940,703	19.495	0.59%
2011-03-04	0	51.00	50.90	50.95	50.90	51.50	3,155,933	161,613,400	51.209	19.39	19.36	19.37	19.36	19.58	8,299,304	19.473	-0.49%
2011-03-03	0	51.25	51.15	51.25	50.90	51.50	3,547,055	181,446,097	51.154	19.49	19.45	19.49	19.36	19.58	9,327,856	19.452	0.29%
2011-03-02	0	51.10	51.05	51.10	50.80	51.40	4,053,377	207,391,429	51.165	19.43	19.41	19.43	19.32	19.55	10,659,355	19.456	-0.20%
2011-03-01	0	51.20	51.15	51.20	50.80	51.50	2,906,509	148,747,733	51.177	19.47	19.45	19.47	19.32	19.58	7,643,382	19.461	0.69%
2011-02-28	0	50.85	50.85	51.00	50.75	51.20	5,485,462	279,827,820	51.013	19.34	19.34	19.39	19.30	19.47	14,425,376	19.398	-0.88%
2011-02-25	0	51.30	51.20	51.40	51.10	51.80	3,916,148	201,221,162	51.382	19.51	19.47	19.55	19.43	19.70	10,298,477	19.539	0.39%
2011-02-24	0	51.10	51.10	51.15	51.00	51.55	2,444,959	125,391,895	51.286	19.43	19.43	19.45	19.39	19.60	6,429,623	19.502	-0.78%
2011-02-23	0	51.50	51.45	51.50	51.05	51.60	2,119,108	109,010,997	51.442	19.58	19.56	19.58	19.41	19.62	5,572,717	19.562	0.00%
2011-02-22	0	51.50	51.45	51.50	51.15	51.75	3,728,295	191,633,342	51.400	19.58	19.56	19.58	19.45	19.68	9,804,472	19.546	-1.34%
2011-02-21	0	52.20	52.05	52.25	50.85	52.25	5,798,111	300,935,673	51.902	19.85	19.79	19.87	19.34	19.87	15,247,563	19.737	2.65%
2011-02-18	0	50.85	50.75	50.90	50.00	51.00	3,474,018	176,279,097	50.742	19.34	19.30	19.36	19.01	19.39	9,135,787	19.295	1.60%
2011-02-17	0	50.05	49.95	50.10	49.70	50.25	2,370,335	118,534,506	50.007	19.03	18.99	19.05	18.90	19.11	6,233,381	19.016	-0.10%
2011-02-16	0	50.10	50.00	50.05	49.80	50.25	1,427,883	71,420,047	50.018	19.05	19.01	19.03	18.94	19.11	3,754,971	19.020	0.30%
2011-02-15	0	49.95	49.85	49.95	49.70	50.15	2,409,863	120,381,796	49.954	18.99	18.96	18.99	18.90	19.07	6,337,329	18.996	-0.50%
2011-02-14	0	50.20	50.05	50.20	49.75	50.35	4,063,533	203,516,739	50.084	19.09	19.03	19.09	18.92	19.15	10,686,063	19.045	0.20%
2011-02-11	0	50.10	50.00	50.05	49.75	50.15	4,771,261	238,576,353	50.003	19.05	19.01	19.03	18.92	19.07	12,547,208	19.014	-0.40%
2011-02-10	0	50.30	50.10	50.35	49.75	50.45	6,369,447	319,536,592	50.167	19.13	19.05	19.15	18.92	19.18	16,750,032	19.077	0.60%
2011-02-09	0	50.00	49.85	49.95	49.70	50.25	4,159,758	208,030,018	50.010	19.01	18.96	18.99	18.90	19.11	10,939,110	19.017	0.00%
2011-02-08	0	50.00	50.00	50.05	49.70	50.05	3,106,597	155,050,145	49.910	19.01	19.01	19.03	18.90	19.03	8,169,563	18.979	0.10%
2011-02-07	0	49.95	49.90	50.00	49.75	50.30	3,718,395	186,221,270	50.081	18.99	18.98	19.01	18.92	19.13	9,778,437	19.044	-0.40%
2011-02-02	0	50.15	50.15	50.20	49.85	50.25	1,520,826	76,251,797	50.138	19.07	19.07	19.09	18.96	19.11	3,999,387	19.066	0.70%
2011-02-01	0	49.80	49.65	49.80	49.30	49.85	2,264,068	112,248,858	49.578	18.94	18.88	18.94	18.75	18.96	5,953,925	18.853	0.81%
2011-01-31	0	49.40	49.30	49.55	49.20	49.55	2,296,884	113,378,116	49.362	18.79	18.75	18.84	18.71	18.84	6,040,223	18.771	-0.30%
2011-01-28	0	49.55	49.45	49.55	49.35	49.70	2,427,917	120,214,294	49.513	18.84	18.80	18.84	18.77	18.90	6,384,807	18.828	0.00%
2011-01-27	0	49.55	49.55	49.65	49.30	49.80	2,384,147	118,223,245	49.587	18.84	18.84	18.88	18.75	18.94	6,269,703	18.856	0.41%
2011-01-26	0	49.35	49.35	49.40	49.35	49.70	2,594,724	128,428,930	49.496	18.77	18.77	18.79	18.77	18.90	6,823,467	18.822	-0.40%
2011-01-25	0	49.55	49.45	49.55	49.40	49.70	2,024,320	100,210,802	49.503	18.84	18.80	18.84	18.79	18.90	5,323,449	18.824	-0.20%
2011-01-24	0	49.65	49.60	49.70	49.30	49.85	2,348,865	116,692,111	49.680	18.88	18.86	18.90	18.75	18.96	6,176,920	18.892	0.81%
2011-01-21	0	49.25	49.20	49.25	49.20	49.70	3,555,898	175,718,159	49.416	18.73	18.71	18.73	18.71	18.90	9,351,111	18.791	-0.61%
2011-01-20	0	49.55	49.55	49.60	49.45	49.70	2,264,249	112,151,681	49.532	18.84	18.84	18.86	18.80	18.90	5,954,401	18.835	-0.60%
2011-01-19	0	49.85	49.80	49.85	49.50	49.85	1,998,646	99,434,861	49.751	18.96	18.94	18.96	18.82	18.96	5,255,933	18.919	0.61%
2011-01-18	0	49.55	49.50	49.60	49.40	49.75	2,122,650	105,145,898	49.535	18.84	18.82	18.86	18.79	18.92	5,582,032	18.836	-0.10%
2011-01-17	0	49.60	49.50	49.60	49.30	49.70	1,446,773	71,676,726	49.542	18.86	18.82	18.86	18.75	18.90	3,804,647	18.839	0.40%
2011-01-14	0	49.40	49.30	49.50	49.20	49.90	3,037,172	150,086,366	49.416	18.79	18.75	18.82	18.71	18.98	7,986,993	18.791	-0.90%
2011-01-13	0	49.85	49.55	49.85	49.15	49.90	2,901,473	144,248,139	49.715	18.96	18.84	18.96	18.69	18.98	7,630,139	18.905	1.01%
2011-01-12	0	49.35	49.25	49.40	49.10	49.40	2,040,100	100,486,401	49.256	18.77	18.73	18.79	18.67	18.79	5,364,946	18.730	0.41%
2011-01-11	0	49.15	49.10	49.15	49.05	49.40	2,711,437	133,479,638	49.228	18.69	18.67	18.69	18.65	18.79	7,130,393	18.720	0.00%
2011-01-10	0	49.15	49.15	49.30	49.15	49.50	1,912,078	94,244,378	49.289	18.69	18.69	18.75	18.69	18.82	5,028,281	18.743	-0.61%
2011-01-07	0	49.45	49.35	49.45	49.30	49.75	2,481,110	122,959,461	49.558	18.80	18.77	18.80	18.75	18.92	6,524,691	18.845	-0.10%
2011-01-06	0	49.50	49.45	49.55	49.35	49.80	2,085,064	103,378,187	49.580	18.82	18.80	18.84	18.77	18.94	5,483,190	18.854	-0.20%
2011-01-05	0	49.60	49.55	49.65	49.25	49.65	2,514,970	124,449,931	49.484	18.86	18.84	18.88	18.73	18.88	6,613,734	18.817	0.10%
2011-01-04	0	49.55	49.60	49.65	49.30	49.80	1,842,889	91,309,559	49.547	18.84	18.86	18.88	18.75	18.94	4,846,331	18.841	0.10%
2011-01-03	0	49.50	49.35	49.50	49.05	49.65	1,674,202	82,751,606	49.427	18.82	18.77	18.82	18.65	18.88	4,402,727	18.796	1.02%
2010-12-31	0	49.00	49.05	49.30	49.00	49.60	1,522,854	74,898,239	49.183	18.63	18.65	18.75	18.63	18.86	4,004,720	18.702	-0.71%
2010-12-30	0	49.35	49.25	49.35	49.00	49.50	1,361,350	66,945,238	49.176	18.77	18.73	18.77	18.63	18.82	3,580,006	18.700	0.10%
2010-12-29	0	49.30	49.25	49.35	48.90	49.35	1,729,809	84,782,525	49.013	18.75	18.73	18.77	18.59	18.77	4,548,960	18.638	0.72%
2010-12-28	0	48.95	48.95	49.00	48.80	49.15	1,565,765	76,641,690	48.948	18.61	18.61	18.63	18.56	18.69	4,117,565	18.613	-0.41%
2010-12-24	0	49.15	49.15	49.20	49.05	49.40	538,897	26,520,956	49.213	18.69	18.69	18.71	18.65	18.79	1,417,163	18.714	-0.10%
2010-12-23	0	49.20	49.20	49.25	49.20	49.85	1,631,448	80,565,709	49.383	18.71	18.71	18.73	18.71	18.96	4,290,295	18.779	-0.51%
2010-12-22	0	49.45	49.45	49.60	49.15	49.85	2,239,281	110,874,851	49.514	18.80	18.80	18.86	18.69	18.96	5,888,742	18.828	-0.30%
2010-12-21	0	49.60	49.50	49.60	48.80	49.80	2,190,953	108,464,791	49.506	18.86	18.82	18.86	18.56	18.94	5,761,651	18.825	0.92%
2010-12-20	0	49.15	49.10	49.30	48.70	49.45	2,051,267	100,669,386	49.077	18.69	18.67	18.75	18.52	18.80	5,394,313	18.662	0.61%
2010-12-17	0	48.85	48.75	48.90	48.75	49.55	5,748,754	282,530,045	49.146	18.58	18.54	18.59	18.54	18.84	15,117,767	18.689	-0.71%
2010-12-16	0	49.20	49.10	49.30	49.05	49.85	4,218,495	208,546,112	49.436	18.71	18.67	18.75	18.65	18.96	11,093,573	18.799	-1.11%
2010-12-15	0	49.75	49.65	49.70	49.65	50.35	3,059,722	153,197,530	50.069	18.92	18.88	18.90	18.88	19.15	8,046,294	19.040	-0.80%
2010-12-14	0	50.15	50.05	50.20	49.95	50.70	2,721,595	136,352,403	50.100	19.07	19.03	19.09	18.99	19.28	7,157,105	19.051	-0.69%
2010-12-13	0	50.50	50.35	50.55	50.00	50.60	2,823,113	142,186,875	50.365	19.20	19.15	19.22	19.01	19.24	7,424,072	19.152	1.00%
2010-12-10	0	50.00	49.85	50.00	49.65	50.25	1,743,483	87,127,059	49.973	19.01	18.96	19.01	18.88	19.11	4,584,919	19.003	0.10%
2010-12-09	0	49.95	49.90	50.00	49.50	50.00	2,455,876	121,959,153	49.660	18.99	18.98	19.01	18.82	19.01	6,458,332	18.884	0.50%
2010-12-08	0	49.70	49.50	49.60	49.50	50.65	4,611,619	229,703,967	49.810	18.90	18.82	18.86	18.82	19.26	12,127,390	18.941	-0.60%
2010-12-07	0	50.00	49.95	50.00	49.80	50.30	3,580,969	179,171,183	50.034	19.01	18.99	19.01	18.94	19.13	9,417,041	19.026	0.00%
2010-12-06	0	50.00	50.00	50.05	49.70	50.25	4,489,752	224,274,069	49.952	19.01	19.01	19.03	18.90	19.11	11,806,911	18.995	0.50%
2010-12-03	0	49.75	49.75	49.85	49.75	50.35	3,368,560	168,580,182	50.045	18.92	18.92	18.96	18.92	19.15	8,858,460	19.030	-0.40%
2010-12-02	0	49.95	49.95	50.00	49.75	50.20	3,498,168	174,810,019	49.972	18.99	18.99	19.01	18.92	19.09	9,199,296	19.003	-0.10%
2010-12-01	0	50.00	49.90	50.00	49.70	50.15	1,903,458	95,000,270	49.909	19.01	18.98	19.01	18.90	19.07	5,005,612	18.979	0.10%
2010-11-30	0	49.95	49.80	49.85	49.70	50.10	3,396,274	169,441,090	49.890	18.99	18.94	18.96	18.90	19.05	8,931,340	18.972	-0.20%
2010-11-29	0	50.05	50.00	50.10	49.80	50.25	3,142,842	157,398,788	50.082	19.03	19.01	19.05	18.94	19.11	8,264,878	19.044	0.81%
2010-11-26	0	49.65	49.60	49.65	49.60	50.20	1,561,921	77,694,732	49.743	18.88	18.86	18.88	18.86	19.09	4,107,457	18.916	-0.60%
2010-11-25	0	49.95	49.85	50.00	49.75	50.60	2,307,575	115,364,093	49.994	18.99	18.96	19.01	18.92	19.24	6,068,338	19.011	0.00%
2010-11-24	0	49.95	49.80	50.00	49.75	50.30	1,887,511	94,188,811	49.901	18.99	18.94	19.01	18.92	19.13	4,963,676	18.976	0.40%
2010-11-23	0	49.75	49.70	49.75	49.60	50.35	1,830,234	91,381,488	49.929	18.92	18.90	18.92	18.86	19.15	4,813,052	18.986	-0.70%
2010-11-22	0	50.10	50.05	50.25	50.00	50.75	2,878,948	144,822,163	50.304	19.05	19.03	19.11	19.01	19.30	7,570,904	19.129	0.40%
2010-11-19	0	49.90	49.90	50.00	49.85	50.20	2,763,382	138,131,274	49.986	18.98	18.98	19.01	18.96	19.09	7,266,995	19.008	-0.10%
2010-11-18	0	49.95	49.90	50.00	49.75	50.40	2,587,120	129,570,237	50.083	18.99	18.98	19.01	18.92	19.17	6,803,470	19.045	0.00%
2010-11-17	0	49.95	49.90	49.95	49.85	50.50	3,028,543	151,909,084	50.159	18.99	18.98	18.99	18.96	19.20	7,964,301	19.074	-0.50%
2010-11-16	0	50.20	50.15	50.20	49.85	50.90	3,858,146	193,816,433	50.236	19.09	19.07	19.09	18.96	19.36	10,145,947	19.103	-1.28%
2010-11-15	0	50.85	50.80	50.90	50.80	52.00	4,301,340	219,923,632	51.129	19.34	19.32	19.36	19.32	19.77	11,311,435	19.443	-1.64%
2010-11-12	0	51.70	51.70	51.80	51.05	51.80	2,363,103	121,491,244	51.412	19.66	19.66	19.70	19.41	19.70	6,214,362	19.550	0.68%
2010-11-11	0	51.35	51.40	51.50	50.80	52.15	5,584,136	288,563,979	51.676	19.53	19.55	19.58	19.32	19.83	14,684,863	19.650	1.08%
2010-11-10	0	50.80	50.80	50.85	50.20	51.85	4,702,890	240,688,888	51.179	19.32	19.32	19.34	19.09	19.72	12,367,410	19.462	0.00%
2010-11-09	0	50.80	50.80	50.85	50.40	50.95	2,195,535	111,358,422	50.720	19.32	19.32	19.34	19.17	19.37	5,773,701	19.287	0.30%
2010-11-08	0	50.65	50.55	50.80	50.45	50.80	2,335,379	118,280,771	50.647	19.26	19.22	19.32	19.18	19.32	6,141,455	19.259	0.50%
2010-11-05	0	50.40	50.50	50.55	50.10	50.75	4,642,484	233,875,008	50.377	19.17	19.20	19.22	19.05	19.30	12,208,557	19.157	-0.69%
2010-11-04	0	50.75	50.65	50.85	50.00	51.00	3,543,062	179,019,747	50.527	19.30	19.26	19.34	19.01	19.39	9,317,356	19.214	0.00%
2010-11-03	0	50.75	50.75	50.80	49.65	50.90	3,645,324	184,193,936	50.529	19.30	19.30	19.32	18.88	19.36	9,586,279	19.214	1.60%
2010-11-02	0	49.95	49.75	49.95	49.40	50.00	1,861,351	92,557,916	49.726	18.99	18.92	18.99	18.79	19.01	4,894,882	18.909	-0.50%
2010-11-01	0	50.20	50.10	50.20	49.35	50.30	2,972,266	148,787,677	50.059	19.09	19.05	19.09	18.77	19.13	7,816,307	19.036	1.93%
2010-10-29	0	49.25	49.00	49.05	48.50	49.35	3,146,600	154,036,235	48.953	18.73	18.63	18.65	18.44	18.77	8,274,761	18.615	0.72%
2010-10-28	0	48.90	48.90	48.95	48.70	49.55	1,659,759	81,351,806	49.014	18.59	18.59	18.61	18.52	18.84	4,364,746	18.638	0.20%
2010-10-27	0	48.80	48.85	48.95	48.80	50.00	3,249,922	159,706,829	49.142	18.56	18.58	18.61	18.56	19.01	8,546,472	18.687	-2.20%
2010-10-26	0	49.90	49.95	50.00	49.70	50.95	2,840,448	142,543,569	50.183	18.98	18.99	19.01	18.90	19.37	7,469,659	19.083	-1.48%
2010-10-25	0	50.65	50.60	50.65	49.65	50.80	3,421,076	172,270,015	50.356	19.26	19.24	19.26	18.88	19.32	8,996,563	19.148	2.43%
2010-10-22	0	49.45	49.50	49.55	49.20	49.75	1,601,819	79,226,625	49.460	18.80	18.82	18.84	18.71	18.92	4,212,378	18.808	-0.70%
2010-10-21	0	49.80	49.80	49.85	49.35	49.85	1,770,920	87,830,691	49.596	18.94	18.94	18.96	18.77	18.96	4,657,071	18.860	-0.20%
2010-10-20	0	49.90	49.75	49.80	48.95	49.90	3,981,443	197,433,261	49.588	18.98	18.92	18.94	18.61	18.98	10,470,187	18.857	1.22%
2010-10-19	0	49.30	49.30	49.40	48.80	49.45	2,104,143	103,463,642	49.171	18.75	18.75	18.79	18.56	18.80	5,533,363	18.698	1.44%
2010-10-18	0	48.60	48.55	48.80	48.35	48.85	2,812,603	136,511,543	48.536	18.48	18.46	18.56	18.39	18.58	7,396,433	18.456	-0.21%
2010-10-15	0	48.70	48.55	48.80	48.55	49.30	2,939,651	143,427,380	48.791	18.52	18.46	18.56	18.46	18.75	7,730,538	18.553	-0.81%
2010-10-14	0	49.10	49.05	49.10	49.05	49.95	5,101,766	253,156,123	49.621	18.67	18.65	18.67	18.65	18.99	13,416,352	18.869	-0.20%
2010-10-13	0	49.20	49.20	49.25	48.30	49.30	4,531,857	221,333,923	48.840	18.71	18.71	18.73	18.37	18.75	11,917,636	18.572	1.86%
2010-10-12	0	48.30	48.20	48.25	48.10	48.40	2,346,218	113,189,736	48.243	18.37	18.33	18.35	18.29	18.40	6,169,959	18.345	0.21%
2010-10-11	0	48.20	48.20	48.25	47.95	48.30	3,647,606	175,671,440	48.161	18.33	18.33	18.35	18.23	18.37	9,592,280	18.314	0.10%
2010-10-08	0	48.15	48.15	48.20	47.65	48.20	3,685,283	176,865,018	47.992	18.31	18.31	18.33	18.12	18.33	9,691,361	18.250	1.16%
2010-10-07	0	47.60	47.60	47.70	47.25	47.70	4,091,420	194,258,335	47.479	18.10	18.10	18.14	17.97	18.14	10,759,398	18.055	0.74%
2010-10-06	0	47.25	47.20	47.30	47.00	47.40	2,738,125	129,200,186	47.186	17.97	17.95	17.99	17.87	18.02	7,200,575	17.943	0.43%
2010-10-05	0	47.05	47.05	47.20	46.95	47.25	2,804,832	132,020,759	47.069	17.89	17.89	17.95	17.85	17.97	7,375,998	17.899	0.00%
2010-10-04	0	47.05	47.00	47.05	47.00	47.40	3,714,608	175,141,988	47.150	17.89	17.87	17.89	17.87	18.02	9,768,478	17.929	-0.21%
2010-09-30	0	47.15	47.10	47.30	46.90	47.40	5,651,034	266,583,577	47.174	17.93	17.91	17.99	17.83	18.02	14,860,788	17.939	-0.53%
2010-09-29	0	47.40	47.35	47.40	47.05	47.50	2,921,886	138,151,626	47.282	18.02	18.01	18.02	17.89	18.06	7,683,820	17.980	0.64%
2010-09-28	0	47.10	47.10	47.25	47.05	47.70	4,219,146	199,422,968	47.266	17.91	17.91	17.97	17.89	18.14	11,095,285	17.974	-0.84%
2010-09-27	0	47.50	47.50	47.65	47.45	47.90	2,548,331	121,359,058	47.623	18.06	18.06	18.12	18.04	18.21	6,701,465	18.109	-0.31%
2010-09-24	0	47.65	47.65	47.70	47.40	47.90	3,798,454	180,447,829	47.506	18.12	18.12	18.14	18.02	18.21	9,988,972	18.065	-0.63%
2010-09-22	0	47.95	47.75	47.95	47.45	47.95	2,810,280	134,069,876	47.707	18.23	18.16	18.23	18.04	18.23	7,390,325	18.141	1.16%
2010-09-21	0	47.40	47.40	47.55	47.30	47.90	5,109,233	242,621,685	47.487	18.02	18.02	18.08	17.99	18.21	13,435,989	18.058	-1.04%
2010-09-20	0	47.90	47.90	48.00	47.70	48.15	2,295,070	109,842,005	47.860	18.21	18.21	18.25	18.14	18.31	6,035,453	18.199	-0.52%
2010-09-17	0	48.15	48.00	48.20	47.80	48.25	2,380,061	114,117,216	47.947	18.31	18.25	18.33	18.18	18.35	6,258,958	18.233	0.73%
2010-09-16	0	47.80	47.80	47.85	47.80	48.20	2,190,657	105,060,681	47.959	18.18	18.18	18.20	18.18	18.33	5,760,873	18.237	-0.52%
2010-09-15	0	48.05	47.90	48.00	47.70	48.25	3,551,925	170,119,808	47.895	18.27	18.21	18.25	18.14	18.35	9,340,663	18.213	0.73%
2010-09-14	0	47.70	47.70	47.80	47.70	48.45	3,321,507	159,129,223	47.909	18.14	18.14	18.18	18.14	18.42	8,734,722	18.218	-1.55%
2010-09-13	0	48.45	48.45	48.50	47.70	48.50	2,431,013	117,409,215	48.296	18.42	18.42	18.44	18.14	18.44	6,392,948	18.365	1.04%
2010-09-10	0	47.95	47.80	47.95	47.50	48.00	1,286,568	61,472,766	47.780	18.23	18.18	18.23	18.06	18.25	3,383,348	18.169	0.42%
2010-09-09	0	47.75	47.70	47.75	47.60	48.05	2,135,642	102,082,084	47.799	18.16	18.14	18.16	18.10	18.27	5,616,198	18.176	-0.21%
2010-09-08	0	47.85	47.75	47.95	47.60	48.20	1,796,510	86,019,416	47.881	18.20	18.16	18.23	18.10	18.33	4,724,366	18.208	-0.93%
2010-09-07	0	48.30	48.25	48.35	47.65	48.35	3,440,419	165,386,088	48.071	18.37	18.35	18.39	18.12	18.39	9,047,431	18.280	1.05%
2010-09-06	0	47.80	47.75	47.80	47.10	47.80	3,348,245	158,930,306	47.467	18.18	18.16	18.18	17.91	18.18	8,805,036	18.050	1.06%
2010-09-03	0	47.30	47.25	47.30	47.05	47.45	1,517,870	71,856,451	47.340	17.99	17.97	17.99	17.89	18.04	3,991,614	18.002	0.11%
2010-09-02	0	47.25	47.20	47.25	47.20	47.80	3,187,658	151,543,301	47.541	17.97	17.95	17.97	17.95	18.18	8,382,733	18.078	-0.42%
2010-09-01	0	47.45	47.40	47.50	47.00	47.50	4,211,319	199,317,416	47.329	18.04	18.02	18.06	17.87	18.06	11,074,702	17.998	0.42%
2010-08-31	0	47.25	47.10	47.25	46.90	47.35	2,432,156	114,535,567	47.092	17.97	17.91	17.97	17.83	18.01	6,395,954	17.908	0.00%
2010-08-30	0	47.25	47.25	47.30	46.90	47.40	1,582,032	74,635,860	47.177	17.97	17.97	17.99	17.83	18.02	4,160,343	17.940	0.43%
2010-08-27	0	47.05	46.95	47.05	46.80	47.40	3,387,146	159,760,741	47.167	17.89	17.85	17.89	17.80	18.02	8,907,336	17.936	0.86%
2010-08-26	0	46.65	46.60	46.65	46.55	47.10	1,591,972	74,473,916	46.781	17.74	17.72	17.74	17.70	17.91	4,186,483	17.789	-0.28%
2010-08-25	0	47.40	47.35	47.40	47.25	47.60	1,567,656	74,394,367	47.456	17.79	17.77	17.79	17.73	17.86	4,177,176	17.810	0.00%
2010-08-24	0	47.40	47.35	47.40	47.35	47.75	1,706,989	81,253,521	47.600	17.79	17.77	17.79	17.77	17.92	4,548,443	17.864	-1.04%
2010-08-23	0	47.90	47.75	47.85	47.45	47.90	1,142,193	54,492,148	47.708	17.98	17.92	17.96	17.81	17.98	3,043,488	17.905	0.95%
2010-08-20	0	47.45	47.40	47.45	47.05	47.45	2,191,260	103,553,777	47.258	17.81	17.79	17.81	17.66	17.81	5,838,832	17.735	0.21%
2010-08-19	0	47.35	47.30	47.35	47.30	47.65	2,005,803	95,252,085	47.488	17.77	17.75	17.77	17.75	17.88	5,344,663	17.822	-0.21%
2010-08-18	0	47.45	47.40	47.45	47.35	47.85	2,058,220	98,086,022	47.656	17.81	17.79	17.81	17.77	17.96	5,484,333	17.885	-0.32%
2010-08-17	0	47.60	47.55	47.75	47.25	47.80	2,013,174	95,957,339	47.665	17.86	17.85	17.92	17.73	17.94	5,364,304	17.888	0.74%
2010-08-16	0	47.25	47.15	47.35	46.80	47.45	2,369,666	112,133,906	47.321	17.73	17.69	17.77	17.56	17.81	6,314,212	17.759	0.75%
2010-08-13	0	46.90	46.85	47.00	46.85	47.50	3,079,673	145,137,707	47.128	17.60	17.58	17.64	17.58	17.83	8,206,097	17.687	-0.42%
2010-08-12	0	47.10	47.10	47.30	47.05	47.50	3,245,078	153,500,638	47.303	17.68	17.68	17.75	17.66	17.83	8,646,835	17.752	-0.74%
2010-08-11	0	47.45	47.45	47.65	47.15	47.65	1,996,567	94,771,972	47.467	17.81	17.81	17.88	17.69	17.88	5,320,053	17.814	0.42%
2010-08-10	0	47.25	47.25	47.35	47.05	47.55	1,778,073	84,067,323	47.280	17.73	17.73	17.77	17.66	17.85	4,737,854	17.744	-0.11%
2010-08-09	0	47.30	47.20	47.35	46.90	47.35	1,273,821	60,165,115	47.232	17.75	17.71	17.77	17.60	17.77	3,394,224	17.726	0.64%
2010-08-06	0	47.00	46.95	47.00	46.80	47.20	3,237,263	152,033,385	46.964	17.64	17.62	17.64	17.56	17.71	8,626,011	17.625	0.11%
2010-08-05	0	46.95	47.00	47.10	46.90	47.75	3,777,560	178,073,868	47.140	17.62	17.64	17.68	17.60	17.92	10,065,687	17.691	-1.37%
2010-08-04	0	47.60	47.55	47.60	47.10	48.00	2,882,207	137,160,436	47.589	17.86	17.85	17.86	17.68	18.01	7,679,929	17.860	0.95%
2010-08-03	0	47.15	46.95	47.15	46.90	47.40	3,782,992	178,423,924	47.165	17.69	17.62	17.69	17.60	17.79	10,080,161	17.701	-0.53%
2010-08-02	0	47.40	47.35	47.40	47.20	47.80	3,513,416	166,796,182	47.474	17.79	17.77	17.79	17.71	17.94	9,361,849	17.817	0.74%
2010-07-30	0	47.05	46.85	47.10	46.85	47.50	1,645,213	77,440,606	47.070	17.66	17.58	17.68	17.58	17.83	4,383,835	17.665	0.64%
2010-07-29	0	46.75	46.75	46.80	46.40	46.80	1,139,318	53,193,521	46.689	17.54	17.54	17.56	17.41	17.56	3,035,827	17.522	0.32%
2010-07-28	0	46.60	46.60	46.75	46.20	46.75	1,684,040	78,344,636	46.522	17.49	17.49	17.54	17.34	17.54	4,487,293	17.459	0.65%
2010-07-27	0	46.30	46.30	46.45	46.25	46.75	2,610,154	121,238,027	46.449	17.38	17.38	17.43	17.36	17.54	6,955,017	17.432	-0.86%
2010-07-26	0	46.70	46.55	46.65	46.45	46.80	1,778,659	82,960,082	46.642	17.53	17.47	17.51	17.43	17.56	4,739,415	17.504	0.11%
2010-07-23	0	46.65	46.65	46.70	46.45	47.00	1,497,250	69,974,853	46.736	17.51	17.51	17.53	17.43	17.64	3,989,573	17.539	-0.53%
2010-07-22	0	46.90	46.90	46.95	46.20	46.95	1,742,062	81,262,260	46.647	17.60	17.60	17.62	17.34	17.62	4,641,899	17.506	1.52%
2010-07-21	0	46.20	46.20	46.25	46.00	46.55	2,270,308	105,003,552	46.251	17.34	17.34	17.36	17.26	17.47	6,049,463	17.357	-0.54%
2010-07-20	0	46.45	46.30	46.50	46.15	46.60	986,813	45,812,477	46.425	17.43	17.38	17.45	17.32	17.49	2,629,462	17.423	0.65%
2010-07-19	0	46.15	46.10	46.15	46.10	46.40	675,329	31,192,921	46.189	17.32	17.30	17.32	17.30	17.41	1,799,482	17.334	-0.65%
2010-07-16	0	46.45	46.35	46.50	46.05	46.50	1,091,129	50,576,590	46.353	17.43	17.39	17.45	17.28	17.45	2,907,422	17.396	0.65%
2010-07-15	0	46.15	46.00	46.15	46.00	46.55	2,285,634	105,502,799	46.159	17.32	17.26	17.32	17.26	17.47	6,090,301	17.323	-0.22%
2010-07-14	0	46.25	46.25	46.45	46.20	46.50	1,416,977	65,706,714	46.371	17.36	17.36	17.43	17.34	17.45	3,775,677	17.403	-0.22%
2010-07-13	0	46.35	46.35	46.45	46.25	46.60	557,512	25,883,542	46.427	17.39	17.39	17.43	17.36	17.49	1,485,547	17.424	-0.43%
2010-07-12	0	46.55	46.50	46.60	46.20	46.65	1,004,262	46,659,398	46.461	17.47	17.45	17.49	17.34	17.51	2,675,957	17.437	0.54%
2010-07-09	0	46.30	46.15	46.30	45.85	46.40	1,414,892	65,252,124	46.118	17.38	17.32	17.38	17.21	17.41	3,770,121	17.308	0.65%
2010-07-08	0	46.00	45.95	46.00	45.85	46.05	2,078,689	95,541,157	45.962	17.26	17.24	17.26	17.21	17.28	5,538,875	17.249	-0.11%
2010-07-07	0	46.05	46.00	46.05	45.85	46.15	2,519,707	115,851,733	45.978	17.28	17.26	17.28	17.21	17.32	6,714,012	17.255	-0.65%
2010-07-06	0	46.35	46.35	46.40	45.90	46.50	1,922,618	88,990,387	46.286	17.39	17.39	17.41	17.23	17.45	5,123,008	17.371	0.76%
2010-07-05	0	46.00	45.95	46.00	45.80	46.05	1,667,575	76,674,771	45.980	17.26	17.24	17.26	17.19	17.28	4,443,421	17.256	0.00%
2010-07-02	0	46.00	45.90	46.00	45.90	46.50	3,936,372	181,386,694	46.080	17.26	17.23	17.26	17.23	17.45	10,488,857	17.293	-0.97%
2010-06-30	0	46.45	46.25	46.45	45.95	46.50	5,664,439	261,794,918	46.217	17.43	17.36	17.43	17.24	17.45	15,093,465	17.345	0.54%
2010-06-29	0	46.20	46.05	46.25	46.05	46.45	2,537,401	117,371,172	46.256	17.34	17.28	17.36	17.28	17.43	6,761,159	17.360	-0.11%
2010-06-28	0	46.25	46.20	46.25	46.15	46.55	1,725,016	79,824,040	46.274	17.36	17.34	17.36	17.32	17.47	4,596,478	17.366	-0.11%
2010-06-25	0	46.30	46.25	46.35	45.95	46.45	3,345,968	154,966,028	46.314	17.38	17.36	17.39	17.24	17.43	8,915,667	17.381	0.54%
2010-06-24	0	46.05	46.00	46.10	45.80	46.30	3,151,259	145,270,538	46.099	17.28	17.26	17.30	17.19	17.38	8,396,845	17.301	0.22%
2010-06-23	0	45.95	45.95	46.00	45.90	46.15	3,367,434	154,877,898	45.993	17.24	17.24	17.26	17.23	17.32	8,972,865	17.261	0.33%
2010-06-22	0	45.80	45.75	46.00	45.75	46.10	3,761,935	172,614,242	45.884	17.19	17.17	17.26	17.17	17.30	10,024,052	17.220	-0.33%
2010-06-21	0	45.95	45.95	46.00	45.90	46.40	4,916,416	226,334,546	46.036	17.24	17.24	17.26	17.23	17.41	13,100,283	17.277	-0.54%
2010-06-18	0	46.20	46.15	46.20	46.00	46.40	2,009,923	92,817,897	46.180	17.34	17.32	17.34	17.26	17.41	5,355,641	17.331	0.43%
2010-06-17	0	46.00	45.95	46.10	45.90	46.55	3,398,904	156,867,302	46.152	17.26	17.24	17.30	17.23	17.47	9,056,720	17.321	-0.54%
2010-06-15	0	46.25	46.05	46.25	46.05	46.35	3,380,179	156,448,057	46.284	17.36	17.28	17.36	17.28	17.39	9,006,825	17.370	-0.11%
2010-06-14	0	46.30	46.25	46.40	46.20	46.50	3,075,682	142,347,675	46.282	17.38	17.36	17.41	17.34	17.45	8,195,463	17.369	-0.11%
2010-06-11	0	46.35	46.20	46.35	45.85	46.50	3,836,492	177,152,541	46.176	17.39	17.34	17.39	17.21	17.45	10,222,717	17.329	0.43%
2010-06-10	0	46.15	46.00	46.15	45.80	46.20	2,927,272	135,008,708	46.121	17.32	17.26	17.32	17.19	17.34	7,800,009	17.309	0.33%
2010-06-09	0	46.00	45.95	46.05	45.75	46.60	7,339,399	338,523,916	46.124	17.26	17.24	17.28	17.17	17.49	19,556,564	17.310	-0.22%
2010-06-08	0	46.10	45.90	46.10	45.65	46.25	2,459,453	113,246,526	46.045	17.30	17.23	17.30	17.13	17.36	6,553,459	17.280	0.66%
2010-06-07	0	45.80	45.80	46.00	45.50	46.20	2,400,284	110,304,632	45.955	17.19	17.19	17.26	17.08	17.34	6,395,797	17.246	0.11%
2010-06-04	0	45.75	45.75	46.00	45.65	46.60	2,349,685	107,975,575	45.953	17.17	17.17	17.26	17.13	17.49	6,260,971	17.246	-1.29%
2010-06-03	0	46.35	46.05	46.35	46.00	46.40	1,715,743	79,263,491	46.198	17.39	17.28	17.39	17.26	17.41	4,571,769	17.338	0.43%
2010-06-02	0	46.15	46.15	46.20	46.05	47.00	2,693,650	125,090,481	46.439	17.32	17.32	17.34	17.28	17.64	7,177,500	17.428	-0.75%
2010-06-01	0	46.50	46.25	46.50	45.75	46.55	2,434,767	112,699,608	46.288	17.45	17.36	17.45	17.17	17.47	6,487,680	17.371	0.32%
2010-05-31	0	46.35	46.25	46.35	46.10	46.60	1,869,521	86,696,243	46.374	17.39	17.36	17.39	17.30	17.49	4,981,526	17.404	0.65%
2010-05-28	0	46.05	46.00	46.10	45.95	46.50	2,426,566	112,113,752	46.203	17.28	17.26	17.30	17.24	17.45	6,465,828	17.339	-0.97%
2010-05-27	0	46.50	46.40	46.55	46.25	47.20	3,973,270	185,311,612	46.640	17.45	17.41	17.47	17.36	17.71	10,587,176	17.503	-1.06%
2010-05-26	0	47.00	46.95	47.00	46.70	47.95	3,445,030	162,688,503	47.224	17.64	17.62	17.64	17.53	18.00	9,179,627	17.723	-1.47%
2010-05-25	0	47.70	47.50	47.70	47.00	47.90	4,056,375	192,670,346	47.498	17.90	17.83	17.90	17.64	17.98	10,808,617	17.826	-0.21%
2010-05-24	0	47.80	47.80	47.90	47.00	48.00	3,918,017	186,972,543	47.721	17.94	17.94	17.98	17.64	18.01	10,439,949	17.909	-1.65%
2010-05-20	0	48.60	48.50	48.60	47.90	48.65	5,992,830	289,453,474	48.300	18.24	18.20	18.24	17.98	18.26	15,968,496	18.127	1.25%
2010-05-19	0	48.00	48.00	48.05	47.00	48.20	6,749,609	322,369,363	47.761	18.01	18.01	18.03	17.64	18.09	17,985,009	17.924	1.48%
2010-05-18	0	47.30	47.35	47.40	45.95	47.55	5,490,023	256,968,742	46.806	17.75	17.77	17.79	17.24	17.85	14,628,716	17.566	3.05%
2010-05-17	0	45.90	45.80	45.90	44.95	46.20	4,113,850	187,272,900	45.523	17.23	17.19	17.23	16.87	17.34	10,961,765	17.084	1.66%
2010-05-14	0	45.15	45.00	45.05	44.65	45.40	2,184,945	98,535,303	45.097	16.94	16.89	16.91	16.76	17.04	5,822,005	16.925	0.33%
2010-05-13	0	45.00	44.95	45.00	44.75	45.45	2,765,816	124,625,053	45.059	16.89	16.87	16.89	16.79	17.06	7,369,794	16.910	0.11%
2010-05-12	0	44.95	44.90	44.95	44.65	45.15	2,660,595	119,471,480	44.904	16.87	16.85	16.87	16.76	16.94	7,089,422	16.852	0.45%
2010-05-11	0	44.75	44.75	44.85	44.45	45.10	3,381,677	151,266,507	44.731	16.79	16.79	16.83	16.68	16.93	9,010,817	16.787	-0.11%
2010-05-10	0	44.80	44.70	44.75	44.60	45.30	4,045,662	181,747,812	44.924	16.81	16.78	16.79	16.74	17.00	10,780,071	16.860	-0.78%
2010-05-07	0	45.15	45.15	45.25	45.05	45.85	4,661,613	211,538,214	45.379	16.94	16.94	16.98	16.91	17.21	12,421,335	17.030	-1.10%
2010-05-06	0	45.65	45.60	45.85	45.05	45.95	3,740,383	170,025,092	45.457	17.13	17.11	17.21	16.91	17.24	9,966,625	17.059	-0.54%
2010-05-05	0	45.90	45.75	45.90	45.00	46.00	2,960,269	134,917,057	45.576	17.23	17.17	17.23	16.89	17.26	7,887,933	17.104	1.21%
2010-05-04	0	45.35	45.35	45.40	45.05	46.30	2,180,090	98,900,775	45.365	17.02	17.02	17.04	16.91	17.38	5,809,068	17.025	-1.63%
2010-05-03	0	46.10	45.80	46.10	45.45	46.15	2,113,045	96,927,821	45.871	17.30	17.19	17.30	17.06	17.32	5,630,420	17.215	0.44%
2010-04-30	0	45.90	45.70	46.00	45.35	46.80	4,578,605	209,320,967	45.717	17.23	17.15	17.26	17.02	17.56	12,200,151	17.157	-0.22%
2010-04-29	0	46.00	45.95	46.05	45.80	46.50	3,813,991	175,330,141	45.970	17.26	17.24	17.28	17.19	17.45	10,162,761	17.252	-0.86%
2010-04-28	0	46.40	46.35	46.50	46.30	47.05	6,390,409	298,624,309	46.730	17.41	17.39	17.45	17.38	17.66	17,027,885	17.537	-1.59%
2010-04-27	0	47.15	47.00	47.15	46.60	48.00	7,726,180	363,050,186	46.990	17.69	17.64	17.69	17.49	18.01	20,587,180	17.635	-1.89%
2010-04-26	0	49.55	49.50	49.55	48.65	49.60	7,338,176	361,712,624	49.292	18.04	18.02	18.04	17.71	18.05	20,159,514	17.943	1.95%
2010-04-23	0	48.60	48.60	48.70	48.30	48.95	8,215,342	398,226,059	48.473	17.69	17.69	17.73	17.58	17.82	22,569,274	17.645	0.83%
2010-04-22	0	48.20	48.15	48.20	47.20	48.35	5,379,688	256,643,426	47.706	17.55	17.53	17.55	17.18	17.60	14,779,135	17.365	2.12%
2010-04-21	0	47.20	47.15	47.20	46.65	47.25	2,761,459	129,844,976	47.020	17.18	17.16	17.18	16.98	17.20	7,586,309	17.116	1.07%
2010-04-20	0	46.70	46.65	46.75	46.65	47.25	2,760,718	129,691,454	46.977	17.00	16.98	17.02	16.98	17.20	7,584,273	17.100	-0.43%
2010-04-19	0	46.90	46.95	47.00	46.45	47.00	3,255,888	152,582,205	46.863	17.07	17.09	17.11	16.91	17.11	8,944,610	17.059	0.75%
2010-04-16	0	46.55	46.40	46.60	46.40	46.70	1,721,465	80,104,517	46.533	16.94	16.89	16.96	16.89	17.00	4,729,227	16.938	0.11%
2010-04-15	0	46.50	46.40	46.55	46.30	46.85	3,152,695	146,947,346	46.610	16.93	16.89	16.94	16.85	17.05	8,661,117	16.966	0.54%
2010-04-14	0	46.25	46.20	46.40	46.00	46.90	3,568,363	165,525,070	46.387	16.84	16.82	16.89	16.74	17.07	9,803,044	16.885	-1.07%
2010-04-13	0	46.75	46.70	46.75	46.40	46.90	3,679,824	171,539,467	46.616	17.02	17.00	17.02	16.89	17.07	10,109,251	16.969	1.19%
2010-04-12	0	46.20	46.10	46.20	45.90	46.60	2,491,450	115,105,292	46.200	16.82	16.78	16.82	16.71	16.96	6,844,538	16.817	-0.54%
2010-04-09	0	46.45	46.25	46.50	45.80	46.50	2,560,736	118,514,592	46.281	16.91	16.84	16.93	16.67	16.93	7,034,881	16.847	1.20%
2010-04-08	0	45.90	45.70	45.95	45.70	46.00	2,989,088	137,035,349	45.845	16.71	16.64	16.73	16.64	16.74	8,211,654	16.688	-0.86%
2010-04-07	0	46.30	46.10	46.15	45.80	46.40	3,800,294	174,823,654	46.003	16.85	16.78	16.80	16.67	16.89	10,440,208	16.745	-0.32%
2010-04-01	0	46.45	46.30	46.45	45.90	46.50	4,428,335	204,592,529	46.201	16.91	16.85	16.91	16.71	16.93	12,165,568	16.817	0.87%
2010-03-31	0	46.05	46.00	46.10	45.85	46.25	3,202,518	147,502,044	46.058	16.76	16.74	16.78	16.69	16.84	8,797,991	16.765	0.55%
2010-03-30	0	45.80	45.80	45.85	45.35	46.00	4,463,352	203,819,451	45.665	16.67	16.67	16.69	16.51	16.74	12,261,767	16.622	-0.87%
2010-03-29	0	46.20	45.95	46.20	45.70	46.20	1,906,223	87,581,856	45.945	16.82	16.73	16.82	16.64	16.82	5,236,796	16.724	0.76%
2010-03-26	0	45.85	45.75	46.00	45.15	46.00	2,269,904	103,867,724	45.759	16.69	16.65	16.74	16.43	16.74	6,235,904	16.656	1.21%
2010-03-25	0	45.30	45.30	45.35	45.10	45.60	1,907,711	86,536,826	45.362	16.49	16.49	16.51	16.42	16.60	5,240,884	16.512	-0.44%
2010-03-24	0	45.50	45.50	45.70	45.45	45.90	1,014,875	46,373,158	45.693	16.56	16.56	16.64	16.54	16.71	2,788,075	16.633	0.11%
2010-03-23	0	45.45	45.40	45.70	45.10	45.75	1,927,166	87,768,963	45.543	16.54	16.53	16.64	16.42	16.65	5,294,331	16.578	0.44%
2010-03-22	0	45.25	45.30	45.35	45.00	45.45	1,627,973	73,617,779	45.221	16.47	16.49	16.51	16.38	16.54	4,472,385	16.461	-0.77%
2010-03-19	0	45.60	45.50	45.75	45.30	45.85	1,946,801	88,827,465	45.627	16.60	16.56	16.65	16.49	16.69	5,348,272	16.609	1.00%
2010-03-18	0	45.15	45.10	45.20	45.10	45.95	2,328,302	105,517,720	45.320	16.43	16.42	16.45	16.42	16.73	6,396,336	16.497	-1.31%
2010-03-17	0	45.75	45.60	45.80	45.45	45.85	2,406,998	110,107,421	45.745	16.65	16.60	16.67	16.54	16.69	6,612,530	16.651	0.44%
2010-03-16	0	45.55	45.45	45.65	45.45	45.75	2,945,028	134,348,628	45.619	16.58	16.54	16.62	16.54	16.65	8,090,612	16.605	0.22%
2010-03-15	0	45.45	45.40	45.60	45.00	45.75	1,592,119	72,239,954	45.373	16.54	16.53	16.60	16.38	16.65	4,373,886	16.516	0.22%
2010-03-12	0	45.35	45.25	45.40	45.10	45.55	1,320,310	59,943,225	45.401	16.51	16.47	16.53	16.42	16.58	3,627,169	16.526	0.22%
2010-03-11	0	45.25	45.25	45.30	45.00	45.90	1,817,777	82,195,568	45.218	16.47	16.47	16.49	16.38	16.71	4,993,816	16.459	-1.09%
2010-03-10	0	45.75	45.70	45.75	45.45	45.85	2,179,495	99,576,452	45.688	16.65	16.64	16.65	16.54	16.69	5,987,532	16.631	0.66%
2010-03-09	0	45.45	45.40	45.45	45.00	45.45	2,286,688	103,620,984	45.315	16.54	16.53	16.54	16.38	16.54	6,282,013	16.495	0.66%
2010-03-08	0	45.15	45.10	45.15	45.00	45.30	3,065,388	138,226,611	45.093	16.43	16.42	16.43	16.38	16.49	8,421,266	16.414	0.67%
2010-03-05	0	44.85	44.70	44.95	44.60	45.00	3,082,274	138,202,372	44.838	16.33	16.27	16.36	16.23	16.38	8,467,655	16.321	0.56%
2010-03-04	0	44.60	44.50	44.65	44.35	44.85	4,701,207	209,760,139	44.618	16.23	16.20	16.25	16.14	16.33	12,915,205	16.241	1.48%
2010-03-03	0	43.95	43.95	44.00	43.80	45.00	5,354,622	236,428,468	44.154	16.00	16.00	16.02	15.94	16.38	14,710,274	16.072	-2.44%
2010-03-02	0	45.05	44.95	45.10	44.60	45.40	8,342,315	375,731,499	45.039	16.40	16.36	16.42	16.23	16.53	22,918,095	16.395	1.46%
2010-03-01	0	44.40	44.35	44.45	43.80	44.65	5,527,137	244,387,047	44.216	16.16	16.14	16.18	15.94	16.25	15,184,209	16.095	2.19%
2010-02-26	0	43.45	43.40	43.55	43.40	43.75	2,533,136	110,353,631	43.564	15.82	15.80	15.85	15.80	15.93	6,959,058	15.858	0.23%
2010-02-25	0	43.35	43.30	43.40	43.10	43.80	1,891,241	81,992,266	43.354	15.78	15.76	15.80	15.69	15.94	5,195,637	15.781	-0.69%
2010-02-24	0	43.65	43.60	43.65	43.20	43.75	1,613,219	70,309,667	43.583	15.89	15.87	15.89	15.73	15.93	4,431,852	15.865	0.23%
2010-02-23	0	43.55	43.60	43.70	43.20	43.70	2,936,357	128,034,540	43.603	15.85	15.87	15.91	15.73	15.91	8,066,791	15.872	0.58%
2010-02-22	0	43.30	43.25	43.45	43.25	43.65	1,193,068	51,857,633	43.466	15.76	15.74	15.82	15.74	15.89	3,277,609	15.822	0.00%
2010-02-19	0	43.30	43.20	43.30	43.05	43.50	933,592	40,308,101	43.175	15.76	15.73	15.76	15.67	15.83	2,564,774	15.716	0.00%
2010-02-18	0	43.30	43.25	43.35	43.10	43.35	1,623,559	70,172,917	43.222	15.76	15.74	15.78	15.69	15.78	4,460,258	15.733	-0.12%
2010-02-17	0	43.35	43.30	43.40	43.15	43.90	2,549,974	111,028,420	43.541	15.78	15.76	15.80	15.71	15.98	7,005,315	15.849	-0.23%
2010-02-12	0	43.45	43.35	43.50	43.35	43.75	1,400,252	61,058,988	43.606	15.82	15.78	15.83	15.78	15.93	3,846,787	15.873	-0.46%
2010-02-11	0	43.65	43.65	43.70	43.35	43.85	2,660,815	115,985,536	43.590	15.89	15.89	15.91	15.78	15.96	7,309,819	15.867	0.00%
2010-02-10	0	43.65	43.55	43.65	43.30	43.75	5,299,641	231,059,359	43.599	15.89	15.85	15.89	15.76	15.93	14,559,229	15.870	0.00%
2010-02-09	0	43.65	43.50	43.65	43.55	43.70	8,098,058	353,123,170	43.606	15.89	15.83	15.89	15.85	15.91	22,247,070	15.873	0.34%
2010-02-08	0	43.50	43.30	43.50	43.20	43.55	5,181,288	224,650,583	43.358	15.83	15.76	15.83	15.73	15.85	14,234,089	15.783	1.05%
2010-02-05	0	43.05	43.10	43.15	42.75	43.20	5,077,106	218,761,825	43.088	15.67	15.69	15.71	15.56	15.73	13,947,879	15.684	0.23%
2010-02-04	0	42.95	42.90	43.05	42.75	43.10	2,161,084	92,745,734	42.916	15.63	15.62	15.67	15.56	15.69	5,936,953	15.622	-0.23%
2010-02-03	0	43.05	42.95	43.00	42.75	43.20	1,632,346	70,168,595	42.986	15.67	15.63	15.65	15.56	15.73	4,484,398	15.647	0.12%
2010-02-02	0	43.00	42.95	43.05	42.75	43.20	1,542,257	66,191,512	42.919	15.65	15.63	15.67	15.56	15.73	4,236,905	15.623	-0.69%
2010-02-01	0	43.30	43.10	43.30	42.75	43.75	4,992,431	215,408,481	43.147	15.76	15.69	15.76	15.56	15.93	13,715,259	15.706	-0.35%
2010-01-29	0	43.45	43.25	43.45	43.00	43.60	3,804,072	165,113,447	43.404	15.82	15.74	15.82	15.65	15.87	10,450,587	15.799	0.81%
2010-01-28	0	43.10	43.05	43.10	42.75	43.50	3,255,742	140,543,265	43.168	15.69	15.67	15.69	15.56	15.83	8,944,209	15.713	-0.23%
2010-01-27	0	43.20	43.15	43.30	43.05	43.65	2,588,085	111,915,286	43.243	15.73	15.71	15.76	15.67	15.89	7,110,014	15.741	-0.92%
2010-01-26	0	43.60	43.50	43.55	43.30	43.65	4,068,596	176,920,825	43.484	15.87	15.83	15.85	15.76	15.89	11,177,290	15.829	0.35%
2010-01-25	0	43.45	43.40	43.50	42.90	43.60	6,284,508	272,093,658	43.296	15.82	15.80	15.83	15.62	15.87	17,264,866	15.760	1.28%
2010-01-22	0	42.90	42.85	42.90	42.35	42.95	3,883,333	165,502,751	42.619	15.62	15.60	15.62	15.42	15.63	10,668,333	15.513	0.12%
2010-01-21	0	42.85	42.80	42.90	42.60	43.10	2,681,477	114,957,821	42.871	15.60	15.58	15.62	15.51	15.69	7,366,582	15.605	0.71%
2010-01-20	0	42.55	42.50	42.60	42.30	43.05	3,821,809	162,686,016	42.568	15.49	15.47	15.51	15.40	15.67	10,499,314	15.495	-0.47%
2010-01-19	0	42.75	42.75	42.90	42.70	43.00	2,696,888	115,437,202	42.804	15.56	15.56	15.62	15.54	15.65	7,408,919	15.581	-0.23%
2010-01-18	0	42.85	42.70	42.80	42.70	43.00	988,811	42,354,768	42.834	15.60	15.54	15.58	15.54	15.65	2,716,472	15.592	-0.58%
2010-01-15	0	43.10	43.00	43.15	43.00	43.15	2,013,133	86,652,992	43.044	15.69	15.65	15.71	15.65	15.71	5,530,500	15.668	-0.23%
2010-01-14	0	43.20	43.25	43.30	42.80	43.50	1,267,260	54,807,329	43.249	15.73	15.74	15.76	15.58	15.83	3,481,430	15.743	0.00%
2010-01-13	0	43.20	43.00	43.25	43.00	43.60	2,103,235	90,871,613	43.206	15.73	15.65	15.74	15.65	15.87	5,778,029	15.727	-0.23%
2010-01-12	0	43.30	43.10	43.15	43.10	43.75	2,800,665	121,352,305	43.330	15.76	15.69	15.71	15.69	15.93	7,694,016	15.772	0.46%
2010-01-11	0	43.10	43.10	43.15	43.00	43.25	2,360,059	101,834,063	43.149	15.69	15.69	15.71	15.65	15.74	6,483,579	15.706	0.47%
2010-01-08	0	42.90	42.80	42.85	42.80	43.00	2,923,226	125,464,482	42.920	15.62	15.58	15.60	15.58	15.65	8,030,717	15.623	0.23%
2010-01-07	0	42.80	42.80	42.85	42.30	42.95	2,762,398	117,395,337	42.498	15.58	15.58	15.60	15.40	15.63	7,588,889	15.469	0.35%
2010-01-06	0	42.65	42.60	42.65	42.60	43.20	2,465,969	105,479,718	42.774	15.52	15.51	15.52	15.51	15.73	6,774,536	15.570	-0.47%
2010-01-05	0	42.85	42.75	42.85	42.55	43.00	2,623,845	112,329,252	42.811	15.60	15.56	15.60	15.49	15.65	7,208,255	15.583	0.71%
2010-01-04	0	42.55	42.35	42.40	42.20	42.60	1,507,851	63,975,638	42.428	15.49	15.42	15.43	15.36	15.51	4,142,384	15.444	0.83%
2009-12-31	0	42.20	42.20	42.25	42.15	42.35	1,156,571	48,903,197	42.283	15.36	15.36	15.38	15.34	15.42	3,177,344	15.391	-0.12%
2009-12-30	0	42.25	42.25	42.30	42.00	42.35	986,308	41,676,308	42.255	15.38	15.38	15.40	15.29	15.42	2,709,596	15.381	0.24%
2009-12-29	0	42.15	41.90	42.00	41.90	42.25	1,660,336	69,905,401	42.103	15.34	15.25	15.29	15.25	15.38	4,561,292	15.326	-0.12%
2009-12-28	0	42.20	42.15	42.20	42.05	42.30	386,870	16,325,884	42.200	15.36	15.34	15.36	15.31	15.40	1,062,813	15.361	0.12%
2009-12-24	0	42.15	42.10	42.15	42.00	42.30	519,398	21,874,843	42.116	15.34	15.32	15.34	15.29	15.40	1,426,896	15.330	-0.12%
2009-12-23	0	42.20	42.15	42.20	41.85	42.25	1,546,215	65,116,437	42.113	15.36	15.34	15.36	15.23	15.38	4,247,778	15.330	0.48%
2009-12-22	0	42.00	41.85	42.00	41.75	42.15	1,678,941	70,448,488	41.960	15.29	15.23	15.29	15.20	15.34	4,612,404	15.274	0.48%
2009-12-21	0	41.80	41.75	41.95	41.75	42.25	2,458,833	103,373,321	42.042	15.22	15.20	15.27	15.20	15.38	6,754,932	15.303	-0.59%
2009-12-18	0	42.05	42.00	42.25	41.65	42.25	4,329,851	181,432,151	41.903	15.31	15.29	15.38	15.16	15.38	11,895,012	15.253	0.36%
2009-12-17	0	41.90	41.80	41.95	41.70	42.30	2,729,811	114,320,776	41.879	15.25	15.22	15.27	15.18	15.40	7,499,365	15.244	-0.36%
2009-12-16	0	42.05	42.00	42.20	41.85	42.30	1,607,835	67,713,072	42.114	15.31	15.29	15.36	15.23	15.40	4,417,061	15.330	0.12%
2009-12-15	0	42.00	42.05	42.10	41.95	42.45	1,639,810	68,936,326	42.039	15.29	15.31	15.32	15.27	15.45	4,504,903	15.303	-0.83%
2009-12-14	0	42.35	42.25	42.40	41.90	42.40	2,468,142	104,301,585	42.259	15.42	15.38	15.43	15.25	15.43	6,780,506	15.383	0.24%
2009-12-11	0	42.25	42.15	42.35	42.00	42.40	2,587,598	109,461,407	42.302	15.38	15.34	15.42	15.29	15.43	7,108,676	15.398	0.24%
2009-12-10	0	42.15	42.15	42.20	41.85	42.25	2,362,610	99,380,873	42.064	15.34	15.34	15.36	15.23	15.38	6,490,587	15.312	0.72%
2009-12-09	0	41.85	41.85	42.00	41.85	42.25	1,748,304	73,470,333	42.024	15.23	15.23	15.29	15.23	15.38	4,802,959	15.297	-0.71%
2009-12-08	0	42.15	42.10	42.20	42.00	42.25	1,652,103	69,585,428	42.119	15.34	15.32	15.36	15.29	15.38	4,538,675	15.332	0.48%
2009-12-07	0	41.95	41.85	42.00	41.85	42.30	1,485,261	62,441,717	42.041	15.27	15.23	15.29	15.23	15.40	4,080,325	15.303	-0.47%
2009-12-04	0	42.15	42.10	42.20	42.00	42.35	1,680,858	71,025,332	42.255	15.34	15.32	15.36	15.29	15.42	4,617,671	15.381	-0.12%
2009-12-03	0	42.20	41.95	42.25	41.95	42.30	3,017,847	127,110,656	42.120	15.36	15.27	15.38	15.27	15.40	8,290,661	15.332	0.36%
2009-12-02	0	42.05	42.00	42.05	41.85	42.20	2,749,075	115,664,204	42.074	15.31	15.29	15.31	15.23	15.36	7,552,288	15.315	0.12%
2009-12-01	0	42.00	41.95	42.05	41.85	42.10	2,032,805	85,311,013	41.967	15.29	15.27	15.31	15.23	15.32	5,584,543	15.276	-0.24%
2009-11-30	0	42.10	42.00	42.10	41.85	42.20	3,535,788	148,471,150	41.991	15.32	15.29	15.32	15.23	15.36	9,713,554	15.285	1.08%
2009-11-27	0	41.65	41.55	41.70	41.50	42.15	3,277,256	136,651,926	41.697	15.16	15.12	15.18	15.11	15.34	9,003,312	15.178	-0.72%
2009-11-26	0	41.95	41.90	42.10	41.80	42.20	1,666,033	69,914,079	41.964	15.27	15.25	15.32	15.22	15.36	4,576,943	15.275	0.12%
2009-11-25	0	41.90	41.90	42.05	41.80	42.35	2,967,616	124,822,551	42.062	15.25	15.25	15.31	15.22	15.42	8,152,666	15.311	0.12%
2009-11-24	0	41.85	41.80	41.95	41.80	42.40	1,921,785	80,893,260	42.093	15.23	15.22	15.27	15.22	15.43	5,279,548	15.322	-0.95%
2009-11-23	0	42.25	42.10	42.15	41.85	42.30	1,273,955	53,714,369	42.163	15.38	15.32	15.34	15.23	15.40	3,499,823	15.348	0.36%
2009-11-20	0	42.10	42.05	42.10	41.90	42.20	2,179,905	91,725,462	42.078	15.32	15.31	15.32	15.25	15.36	5,988,658	15.317	0.60%
2009-11-19	0	41.85	41.80	41.85	41.70	41.95	1,210,259	50,610,927	41.818	15.23	15.22	15.23	15.18	15.27	3,324,836	15.222	0.24%
2009-11-18	0	41.75	41.75	41.80	41.70	42.15	2,281,728	95,525,165	41.865	15.20	15.20	15.22	15.18	15.34	6,268,387	15.239	-0.60%
2009-11-17	0	42.00	41.85	42.00	41.60	42.35	3,380,441	141,651,720	41.903	15.29	15.23	15.29	15.14	15.42	9,286,783	15.253	-0.71%
2009-11-16	0	42.30	42.15	42.30	42.10	42.40	1,246,525	52,688,456	42.268	15.40	15.34	15.40	15.32	15.43	3,424,467	15.386	0.24%
2009-11-13	0	42.20	42.20	42.25	41.90	42.25	4,293,720	180,644,944	42.072	15.36	15.36	15.38	15.25	15.38	11,795,753	15.314	0.72%
2009-11-12	0	41.90	41.85	41.90	41.75	42.00	1,594,425	66,797,854	41.895	15.25	15.23	15.25	15.20	15.29	4,380,221	15.250	0.00%
2009-11-11	0	41.90	41.80	41.85	41.60	42.00	2,262,036	94,807,324	41.912	15.25	15.22	15.23	15.14	15.29	6,214,289	15.256	0.12%
2009-11-10	0	41.85	41.65	41.85	41.60	42.00	1,958,820	81,732,735	41.725	15.23	15.16	15.23	15.14	15.29	5,381,291	15.188	0.12%
2009-11-09	0	41.80	41.60	41.70	41.50	41.85	3,379,905	140,754,175	41.644	15.22	15.14	15.18	15.11	15.23	9,285,310	15.159	0.48%
2009-11-06	0	41.60	41.60	41.65	41.60	41.80	2,213,098	92,263,428	41.690	15.14	15.14	15.16	15.14	15.22	6,079,846	15.175	0.73%
2009-11-05	0	41.30	41.30	41.50	41.25	41.90	3,578,258	148,347,120	41.458	15.03	15.03	15.11	15.02	15.25	9,830,228	15.091	-0.96%
2009-11-04	0	41.70	41.75	41.80	41.45	41.95	3,227,907	134,198,221	41.574	15.18	15.20	15.22	15.09	15.27	8,867,740	15.133	1.21%
2009-11-03	0	41.20	41.20	41.25	41.20	41.55	3,099,113	127,949,595	41.286	15.00	15.00	15.02	15.00	15.12	8,513,916	15.028	-0.36%
2009-11-02	0	41.35	41.35	41.40	41.20	41.50	2,435,793	100,768,260	41.370	15.05	15.05	15.07	15.00	15.11	6,691,636	15.059	-0.60%
2009-10-30	0	41.60	41.50	41.60	41.40	41.80	2,739,800	113,791,873	41.533	15.14	15.11	15.14	15.07	15.22	7,526,807	15.118	0.12%
2009-10-29	0	41.55	41.65	41.70	41.40	41.70	2,801,036	116,421,690	41.564	15.12	15.16	15.18	15.07	15.18	7,695,035	15.129	-0.12%
2009-10-28	0	41.60	41.60	41.65	41.50	41.80	1,731,803	72,076,479	41.619	15.14	15.14	15.16	15.11	15.22	4,757,627	15.150	0.12%
2009-10-27	0	41.55	41.55	41.70	41.50	41.80	3,969,870	164,945,043	41.549	15.12	15.12	15.18	15.11	15.22	10,906,069	15.124	-0.36%
2009-10-23	0	41.70	41.70	41.85	41.60	41.85	2,123,639	88,640,502	41.740	15.18	15.18	15.23	15.14	15.23	5,834,083	15.194	0.36%
2009-10-22	0	41.55	41.55	41.65	41.50	42.10	7,127,938	297,057,092	41.675	15.12	15.12	15.16	15.11	15.32	19,581,946	15.170	-0.60%
2009-10-21	0	41.80	41.80	41.85	41.80	42.10	2,189,147	91,798,336	41.933	15.22	15.22	15.23	15.22	15.32	6,014,048	15.264	-0.36%
2009-10-20	0	41.95	41.95	42.00	41.90	42.20	5,516,091	231,582,711	41.983	15.27	15.27	15.29	15.25	15.36	15,153,863	15.282	-0.36%
2009-10-19	0	42.10	42.05	42.10	42.00	42.45	2,249,095	94,929,424	42.208	15.32	15.31	15.32	15.29	15.45	6,178,737	15.364	-0.47%
2009-10-16	0	42.30	42.10	42.30	42.10	42.35	2,137,529	90,346,954	42.267	15.40	15.32	15.40	15.32	15.42	5,872,242	15.385	0.48%
2009-10-15	0	42.10	42.00	42.05	42.00	42.35	3,307,909	139,426,654	42.149	15.32	15.29	15.31	15.29	15.42	9,087,522	15.343	-0.24%
2009-10-14	0	42.20	42.15	42.25	41.95	42.25	2,500,340	105,276,021	42.105	15.36	15.34	15.38	15.27	15.38	6,868,960	15.326	0.48%
2009-10-13	0	42.00	42.00	42.10	41.90	42.20	2,866,054	120,482,306	42.038	15.29	15.29	15.32	15.25	15.36	7,873,654	15.302	0.24%
2009-10-12	0	41.90	41.85	41.95	41.70	42.20	2,552,899	106,911,742	41.879	15.25	15.23	15.27	15.18	15.36	7,013,351	15.244	-0.12%
2009-10-09	0	41.95	41.90	41.95	41.90	42.25	2,751,155	115,586,401	42.014	15.27	15.25	15.27	15.25	15.38	7,558,002	15.293	-0.36%
2009-10-08	0	42.10	42.00	42.10	42.00	42.30	1,710,665	72,052,818	42.120	15.32	15.29	15.32	15.29	15.40	4,699,557	15.332	-0.47%
2009-10-07	0	42.30	42.20	42.35	41.70	42.40	5,611,389	233,946,182	41.691	15.40	15.36	15.42	15.18	15.43	15,415,667	15.176	1.56%
2009-10-06	0	41.65	41.60	41.65	41.25	42.00	8,438,495	351,112,884	41.608	15.16	15.14	15.16	15.02	15.29	23,182,322	15.146	-0.83%
2009-10-05	0	42.00	41.90	41.95	41.90	42.35	2,111,587	88,731,146	42.021	15.29	15.25	15.27	15.25	15.42	5,800,974	15.296	0.36%
2009-10-02	0	41.85	41.85	41.90	41.80	42.50	4,634,108	194,649,521	42.004	15.23	15.23	15.25	15.22	15.47	12,730,870	15.290	-1.53%
2009-09-30	0	42.50	42.30	42.50	41.95	42.60	4,399,430	185,714,418	42.213	15.47	15.40	15.47	15.27	15.51	12,086,160	15.366	1.07%
2009-09-29	0	42.05	42.00	42.05	42.00	42.50	3,857,225	162,754,792	42.195	15.31	15.29	15.31	15.29	15.47	10,596,609	15.359	-0.59%
2009-09-28	0	42.30	42.25	42.30	42.20	42.50	2,003,016	84,809,597	42.341	15.40	15.38	15.40	15.36	15.47	5,502,707	15.412	-0.47%
2009-09-25	0	42.50	42.45	42.50	42.40	42.90	2,064,178	87,735,006	42.504	15.47	15.45	15.47	15.43	15.62	5,670,731	15.472	0.00%
2009-09-24	0	42.50	42.50	42.60	42.45	42.70	2,232,128	94,991,821	42.557	15.47	15.47	15.51	15.45	15.54	6,132,125	15.491	-0.47%
2009-09-23	0	42.70	42.65	42.70	42.55	42.90	1,488,607	63,536,196	42.682	15.54	15.52	15.54	15.49	15.62	4,089,517	15.536	-0.47%
2009-09-22	0	42.90	42.75	42.80	42.45	42.95	1,840,135	78,620,169	42.725	15.62	15.56	15.58	15.45	15.63	5,055,238	15.552	1.06%
2009-09-21	0	42.45	42.40	42.45	42.40	42.70	1,270,841	54,058,434	42.538	15.45	15.43	15.45	15.43	15.54	3,491,268	15.484	0.00%
2009-09-18	0	42.45	42.50	42.55	42.30	42.70	4,592,823	194,726,579	42.398	15.45	15.47	15.49	15.40	15.54	12,617,452	15.433	-0.70%
2009-09-17	0	42.75	42.70	42.75	42.50	42.85	4,308,851	183,937,702	42.688	15.56	15.54	15.56	15.47	15.60	11,837,321	15.539	0.35%
2009-09-16	0	42.60	42.55	42.60	42.40	42.75	3,078,213	131,111,894	42.594	15.51	15.49	15.51	15.43	15.56	8,456,499	15.504	0.12%
2009-09-15	0	42.55	42.40	42.60	42.40	42.90	1,496,424	63,634,673	42.524	15.49	15.43	15.51	15.43	15.62	4,110,992	15.479	-0.23%
2009-09-14	0	42.65	42.50	42.60	42.30	42.80	2,910,543	123,929,669	42.580	15.52	15.47	15.51	15.40	15.58	7,995,874	15.499	0.12%
2009-09-11	0	42.60	42.55	42.65	42.40	42.80	2,679,650	113,964,439	42.530	15.51	15.49	15.52	15.43	15.58	7,361,563	15.481	0.24%
2009-09-10	0	42.50	42.45	42.50	42.40	42.75	3,656,995	155,480,658	42.516	15.47	15.45	15.47	15.43	15.56	10,046,535	15.476	-0.12%
2009-09-09	0	42.55	42.50	42.55	42.50	43.10	3,818,067	162,880,096	42.660	15.49	15.47	15.49	15.47	15.69	10,489,034	15.529	-1.16%
2009-09-08	0	43.05	43.00	43.10	42.60	43.15	2,754,143	118,225,317	42.926	15.67	15.65	15.69	15.51	15.71	7,566,211	15.625	0.70%
2009-09-07	0	42.75	42.70	42.75	42.55	42.95	1,748,469	74,689,041	42.717	15.56	15.54	15.56	15.49	15.63	4,803,412	15.549	-0.47%
2009-09-04	0	42.95	42.70	42.95	42.45	43.00	3,376,000	144,176,058	42.706	15.63	15.54	15.63	15.45	15.65	9,274,583	15.545	0.12%
2009-09-03	0	42.90	42.90	42.95	42.65	43.35	2,767,752	118,515,880	42.820	15.62	15.62	15.63	15.52	15.78	7,603,597	15.587	-0.65%
2009-09-02	0	43.80	43.60	43.80	43.25	43.80	3,060,244	133,453,625	43.609	15.72	15.65	15.72	15.52	15.72	8,527,848	15.649	0.23%
2009-09-01	0	43.70	43.70	43.75	43.10	43.80	2,112,390	91,874,088	43.493	15.68	15.68	15.70	15.47	15.72	5,886,505	15.608	0.92%
2009-08-31	0	43.30	43.10	43.30	42.80	43.75	4,189,690	180,543,670	43.092	15.54	15.47	15.54	15.36	15.70	11,675,226	15.464	-1.37%
2009-08-28	0	43.90	43.85	43.90	43.70	43.95	2,323,795	101,831,925	43.821	15.75	15.74	15.75	15.68	15.77	6,475,618	15.725	0.46%
2009-08-27	0	43.70	43.70	43.75	43.15	43.80	2,752,134	120,266,002	43.699	15.68	15.68	15.70	15.48	15.72	7,669,252	15.682	0.46%
2009-08-26	0	43.50	43.50	43.65	43.35	43.65	1,887,689	82,133,308	43.510	15.61	15.61	15.66	15.56	15.66	5,260,340	15.614	-0.34%
2009-08-25	0	43.65	43.60	43.65	43.10	43.75	2,245,000	97,620,494	43.484	15.66	15.65	15.66	15.47	15.70	6,256,043	15.604	0.11%
2009-08-24	0	43.60	43.50	43.65	43.20	43.65	2,015,248	87,674,240	43.505	15.65	15.61	15.66	15.50	15.66	5,615,804	15.612	0.69%
2009-08-21	0	43.30	43.30	43.35	42.80	43.35	1,128,072	48,687,943	43.160	15.54	15.54	15.56	15.36	15.56	3,143,549	15.488	-0.12%
2009-08-20	0	43.35	43.30	43.35	42.65	43.35	2,740,108	118,386,137	43.205	15.56	15.54	15.56	15.31	15.56	7,635,739	15.504	1.52%
2009-08-19	0	42.70	42.65	42.80	42.65	43.30	3,488,025	150,034,340	43.014	15.32	15.31	15.36	15.31	15.54	9,719,927	15.436	-0.70%
2009-08-18	0	43.00	43.00	43.05	43.00	43.30	4,364,149	188,264,347	43.139	15.43	15.43	15.45	15.43	15.54	12,161,383	15.481	0.35%
2009-08-17	0	42.85	42.85	42.95	42.65	43.20	3,235,392	138,597,673	42.838	15.38	15.38	15.41	15.31	15.50	9,015,926	15.373	-0.46%
2009-08-14	0	43.05	43.05	43.15	43.00	43.40	4,501,949	194,200,068	43.137	15.45	15.45	15.48	15.43	15.57	12,545,385	15.480	-0.35%
2009-08-13	0	43.20	43.05	43.20	42.65	43.20	2,675,834	115,371,974	43.116	15.50	15.45	15.50	15.31	15.50	7,456,630	15.472	0.70%
2009-08-12	0	42.90	42.90	42.95	42.65	43.35	4,289,091	184,025,954	42.906	15.39	15.39	15.41	15.31	15.56	11,952,223	15.397	-0.92%
2009-08-11	0	43.30	43.20	43.30	43.00	43.30	4,878,013	210,393,035	43.131	15.54	15.50	15.54	15.43	15.54	13,593,346	15.478	0.35%
2009-08-10	0	43.15	43.15	43.20	42.80	43.25	3,496,750	150,501,438	43.040	15.48	15.48	15.50	15.36	15.52	9,744,240	15.445	0.70%
2009-08-07	0	42.85	42.80	42.85	42.65	43.00	5,515,493	236,219,080	42.828	15.38	15.36	15.38	15.31	15.43	15,369,783	15.369	-0.35%
2009-08-06	0	43.00	42.95	43.00	42.40	43.00	5,925,495	253,348,748	42.756	15.43	15.41	15.43	15.22	15.43	16,512,318	15.343	1.90%
2009-08-05	0	42.20	42.20	42.25	42.20	42.55	5,826,166	246,516,457	42.312	15.14	15.14	15.16	15.14	15.27	16,235,522	15.184	-0.35%
2009-08-04	0	42.35	42.35	42.40	42.35	42.75	7,038,852	299,132,011	42.497	15.20	15.20	15.22	15.20	15.34	19,614,861	15.250	-0.59%
2009-08-03	0	42.60	42.55	42.75	42.50	42.95	3,632,410	155,106,414	42.701	15.29	15.27	15.34	15.25	15.41	10,122,278	15.323	-0.35%
2009-07-31	0	42.75	42.60	42.90	42.60	43.00	4,511,291	192,968,225	42.775	15.34	15.29	15.39	15.29	15.43	12,571,418	15.350	-0.47%
2009-07-30	0	42.95	42.90	42.95	42.45	43.00	3,443,230	147,292,826	42.778	15.41	15.39	15.41	15.23	15.43	9,595,099	15.351	1.54%
2009-07-29	0	42.30	42.25	42.35	42.10	43.00	5,774,653	244,932,230	42.415	15.18	15.16	15.20	15.11	15.43	16,091,973	15.221	-1.63%
2009-07-28	0	43.00	42.95	43.00	42.60	43.00	6,227,969	266,847,130	42.847	15.43	15.41	15.43	15.29	15.43	17,355,209	15.376	0.58%
2009-07-27	0	42.75	42.70	42.85	42.25	42.90	5,065,457	216,033,785	42.648	15.34	15.32	15.38	15.16	15.39	14,115,688	15.305	1.42%
2009-07-24	0	42.15	42.20	42.25	42.10	42.55	4,560,825	192,807,666	42.275	15.13	15.14	15.16	15.11	15.27	12,709,452	15.170	-0.47%
2009-07-23	0	42.35	42.35	42.40	42.15	42.50	3,657,866	154,883,500	42.343	15.20	15.20	15.22	15.13	15.25	10,193,215	15.195	0.47%
2009-07-22	0	42.15	42.10	42.25	42.10	42.50	4,134,651	174,785,345	42.273	15.13	15.11	15.16	15.11	15.25	11,521,851	15.170	-0.12%
2009-07-21	0	42.20	42.05	42.10	42.00	42.30	6,870,303	289,232,491	42.099	15.14	15.09	15.11	15.07	15.18	19,145,173	15.107	0.12%
2009-07-20	0	42.15	42.10	42.15	42.10	42.55	8,825,670	372,851,875	42.246	15.13	15.11	15.13	15.11	15.27	24,594,109	15.160	-0.82%
2009-07-17	0	42.50	42.40	42.45	42.25	42.75	6,078,502	257,542,165	42.369	15.25	15.22	15.23	15.16	15.34	16,938,696	15.204	-0.47%
2009-07-16	0	42.70	42.50	42.70	42.40	43.05	4,553,696	194,204,011	42.648	15.32	15.25	15.32	15.22	15.45	12,689,586	15.304	-0.58%
2009-07-15	0	42.95	42.80	42.95	42.60	43.10	3,066,991	131,307,599	42.813	15.41	15.36	15.41	15.29	15.47	8,546,650	15.364	0.00%
2009-07-14	0	42.95	42.85	42.95	42.45	43.10	1,487,969	63,694,373	42.806	15.41	15.38	15.41	15.23	15.47	4,146,458	15.361	0.82%
2009-07-13	0	42.60	42.50	42.60	42.30	42.90	3,670,968	156,913,965	42.745	15.29	15.25	15.29	15.18	15.39	10,229,726	15.339	0.12%
2009-07-10	0	42.55	42.40	42.55	42.30	42.75	1,406,218	59,812,837	42.535	15.27	15.22	15.27	15.18	15.34	3,918,646	15.264	0.00%
2009-07-09	0	42.55	42.45	42.60	42.35	42.75	1,599,014	68,005,122	42.529	15.27	15.23	15.29	15.20	15.34	4,455,902	15.262	-0.12%
2009-07-08	0	42.60	42.50	42.60	42.20	42.90	2,587,000	109,902,779	42.483	15.29	15.25	15.29	15.14	15.39	7,209,080	15.245	0.12%
2009-07-07	0	42.55	42.35	42.50	42.20	42.70	1,931,483	82,056,984	42.484	15.27	15.20	15.25	15.14	15.32	5,382,379	15.245	0.24%
2009-07-06	0	42.45	42.30	42.45	42.05	42.80	2,698,722	114,187,284	42.312	15.23	15.18	15.23	15.09	15.36	7,520,411	15.184	0.00%
2009-07-03	0	42.45	42.40	42.45	42.10	42.65	3,077,092	130,239,623	42.326	15.23	15.22	15.23	15.11	15.31	8,574,798	15.189	-0.24%
2009-07-02	0	42.55	42.40	42.60	42.25	43.60	7,349,885	313,825,601	42.698	15.27	15.22	15.29	15.16	15.65	20,481,603	15.322	-1.28%
2009-06-30	0	43.10	43.15	43.30	43.10	43.70	1,905,061	82,697,320	43.409	15.47	15.48	15.54	15.47	15.68	5,308,750	15.578	-0.58%
2009-06-29	0	43.35	43.30	43.60	43.25	43.80	1,870,129	81,443,869	43.550	15.56	15.54	15.65	15.52	15.72	5,211,407	15.628	-0.80%
2009-06-26	0	43.70	43.55	43.65	43.15	43.80	2,633,710	114,590,293	43.509	15.68	15.63	15.66	15.48	15.72	7,339,245	15.613	0.23%
2009-06-25	0	43.60	43.45	43.60	42.90	43.70	2,866,731	124,354,724	43.379	15.65	15.59	15.65	15.39	15.68	7,988,594	15.567	0.23%
2009-06-24	0	43.50	43.45	43.50	42.75	43.55	1,785,322	77,059,666	43.163	15.61	15.59	15.61	15.34	15.63	4,975,079	15.489	0.58%
2009-06-23	0	43.25	43.25	43.45	42.50	43.45	3,342,436	144,000,455	43.082	15.52	15.52	15.59	15.25	15.59	9,314,220	15.460	0.93%
2009-06-22	0	42.85	42.90	42.95	42.80	43.70	2,664,317	115,230,059	43.249	15.38	15.39	15.41	15.36	15.68	7,424,536	15.520	-2.06%
2009-06-19	0	43.75	43.55	43.85	43.45	44.00	5,408,968	236,894,052	43.797	15.70	15.63	15.74	15.59	15.79	15,072,935	15.717	0.23%
2009-06-18	0	43.65	43.50	43.70	43.05	43.80	3,307,174	143,600,463	43.421	15.66	15.61	15.68	15.45	15.72	9,215,957	15.582	-0.34%
2009-06-17	0	43.80	43.70	43.80	42.75	43.90	10,277,723	445,695,235	43.365	15.72	15.68	15.72	15.34	15.75	28,640,482	15.562	2.70%
2009-06-16	0	42.65	42.55	42.80	42.10	43.00	7,637,420	323,745,293	42.389	15.31	15.27	15.36	15.11	15.43	21,282,865	15.212	1.43%
2009-06-15	0	42.05	42.00	42.05	41.90	42.20	1,967,160	82,789,144	42.086	15.09	15.07	15.09	15.04	15.14	5,481,799	15.103	-0.24%
2009-06-12	0	42.15	42.05	42.15	41.80	42.45	3,769,104	158,553,312	42.067	15.13	15.09	15.13	15.00	15.23	10,503,197	15.096	-0.59%
2009-06-11	0	42.40	42.50	42.55	42.10	42.60	3,263,340	138,314,559	42.384	15.22	15.25	15.27	15.11	15.29	9,093,807	15.210	-0.82%
2009-06-10	0	42.75	42.70	42.75	42.15	42.80	6,736,297	286,285,524	42.499	15.34	15.32	15.34	15.13	15.36	18,771,745	15.251	1.91%
2009-06-09	0	41.95	41.95	42.00	41.30	42.10	4,429,963	184,751,742	41.705	15.05	15.05	15.07	14.82	15.11	12,344,784	14.966	1.08%
2009-06-08	0	41.50	41.40	41.50	41.25	41.75	3,603,329	149,288,151	41.431	14.89	14.86	14.89	14.80	14.98	10,041,240	14.868	0.12%
2009-06-05	0	41.45	41.50	41.55	41.25	41.60	5,237,400	216,694,437	41.374	14.87	14.89	14.91	14.80	14.93	14,594,834	14.847	-0.36%
2009-06-04	0	41.60	41.35	41.70	41.20	41.80	7,005,411	290,130,737	41.415	14.93	14.84	14.96	14.78	15.00	19,521,673	14.862	0.12%
2009-06-03	0	41.55	41.40	41.55	41.25	42.00	7,729,141	322,287,094	41.698	14.91	14.86	14.91	14.80	15.07	21,538,460	14.963	-0.48%
2009-06-02	0	41.75	41.70	41.75	41.50	41.95	5,146,024	215,148,028	41.809	14.98	14.96	14.98	14.89	15.05	14,340,200	15.003	0.36%
2009-06-01	0	41.60	41.60	41.75	41.55	41.85	9,223,857	384,752,066	41.713	14.93	14.93	14.98	14.91	15.02	25,703,719	14.969	-0.24%
2009-05-29	0	41.70	41.70	41.90	41.60	42.00	7,192,537	300,180,053	41.735	14.96	14.96	15.04	14.93	15.07	20,043,129	14.977	-0.71%
2009-05-27	0	42.00	41.90	42.00	41.75	42.20	6,003,554	251,799,411	41.942	15.07	15.04	15.07	14.98	15.14	16,729,842	15.051	0.48%
2009-05-26	0	41.80	41.80	41.85	41.75	42.10	3,486,265	145,915,239	41.854	15.00	15.00	15.02	14.98	15.11	9,715,022	15.020	-0.36%
2009-05-25	0	41.95	41.90	42.05	41.85	42.15	2,614,000	109,718,700	41.973	15.05	15.04	15.09	15.02	15.13	7,284,320	15.062	-0.36%
2009-05-22	0	42.10	42.10	42.15	41.85	42.40	4,474,695	188,061,702	42.028	15.11	15.11	15.13	15.02	15.22	12,469,437	15.082	-0.47%
2009-05-21	0	42.30	42.20	42.30	42.00	42.30	4,824,191	203,449,922	42.173	15.18	15.14	15.18	15.07	15.18	13,443,362	15.134	0.83%
2009-05-20	0	41.95	41.95	42.10	41.95	42.35	5,218,821	219,619,719	42.082	15.05	15.05	15.11	15.05	15.20	14,543,061	15.101	-0.24%
2009-05-19	0	42.05	42.00	42.05	42.00	42.55	6,463,660	272,666,189	42.184	15.09	15.07	15.09	15.07	15.27	18,011,999	15.138	-1.64%
2009-05-18	0	42.75	42.80	42.85	42.00	42.80	4,085,920	173,324,294	42.420	15.34	15.36	15.38	15.07	15.36	11,386,055	15.223	0.94%
2009-05-15	0	42.35	42.20	42.40	42.10	42.60	2,803,404	118,429,353	42.245	15.20	15.14	15.22	15.11	15.29	7,812,123	15.160	-0.24%
2009-05-14	0	42.45	42.25	42.50	41.80	42.60	4,265,645	179,872,046	42.168	15.23	15.16	15.25	15.00	15.29	11,886,887	15.132	1.07%
2009-05-13	0	42.00	42.00	42.20	41.80	42.70	5,546,579	233,909,075	42.172	15.07	15.07	15.14	15.00	15.32	15,456,409	15.133	-0.94%
2009-05-12	0	42.40	42.25	42.40	41.85	42.50	4,040,594	170,307,387	42.149	15.22	15.16	15.22	15.02	15.25	11,259,747	15.125	0.83%
2009-05-11	0	42.05	42.10	42.15	41.60	42.25	7,409,464	310,851,243	41.953	15.09	15.11	15.13	14.93	15.16	20,647,630	15.055	-0.71%
2009-05-08	0	42.35	42.30	42.40	41.85	42.45	9,438,857	396,830,274	42.042	15.20	15.18	15.22	15.02	15.23	26,302,850	15.087	-0.70%
2009-05-07	0	42.65	42.55	42.65	42.50	43.20	9,100,652	389,498,753	42.799	15.31	15.27	15.31	15.25	15.50	25,360,389	15.359	-1.39%
2009-05-06	0	43.25	43.20	43.25	42.90	43.50	5,548,686	239,262,621	43.121	15.52	15.50	15.52	15.39	15.61	15,462,281	15.474	-0.57%
2009-05-05	0	43.50	43.40	43.50	43.30	44.15	7,158,639	312,714,881	43.684	15.61	15.57	15.61	15.54	15.84	19,948,667	15.676	-0.82%
2009-05-04	0	45.35	45.30	45.35	45.20	46.20	14,171,550	645,655,347	45.560	15.74	15.72	15.74	15.69	16.03	40,832,825	15.812	-0.98%
2009-04-30	0	45.80	45.90	45.95	45.60	46.15	5,689,635	260,499,075	45.785	15.90	15.93	15.95	15.83	16.02	16,393,681	15.890	-0.11%
2009-04-29	0	45.85	45.90	45.95	45.65	46.00	2,430,392	111,261,048	45.779	15.91	15.93	15.95	15.84	15.96	7,002,746	15.888	-0.11%
2009-04-28	0	45.90	45.80	45.90	45.65	46.10	2,402,729	110,329,279	45.918	15.93	15.90	15.93	15.84	16.00	6,923,040	15.937	0.00%
2009-04-27	0	45.90	45.85	45.95	45.50	46.00	2,229,276	102,163,662	45.828	15.93	15.91	15.95	15.79	15.96	6,423,266	15.905	-0.22%
2009-04-24	0	46.00	45.90	46.00	45.80	46.15	1,687,141	77,561,267	45.972	15.96	15.93	15.96	15.90	16.02	4,861,200	15.955	0.00%
2009-04-23	0	46.00	45.95	46.00	45.65	46.10	2,075,908	95,314,074	45.914	15.96	15.95	15.96	15.84	16.00	5,981,363	15.935	0.11%
2009-04-22	0	45.95	45.80	45.95	45.70	46.00	4,325,262	198,191,256	45.822	15.95	15.90	15.95	15.86	15.96	12,462,481	15.903	-1.39%
2009-04-21	0	46.60	46.50	46.60	45.80	46.60	4,526,056	209,218,057	46.225	16.17	16.14	16.17	15.90	16.17	13,041,033	16.043	2.08%
2009-04-20	0	45.65	45.35	45.40	45.20	45.90	2,297,158	104,550,590	45.513	15.84	15.74	15.76	15.69	15.93	6,618,856	15.796	0.44%
2009-04-17	0	45.45	45.40	45.45	45.35	46.20	4,200,183	192,418,390	45.812	15.77	15.76	15.77	15.74	16.03	12,102,087	15.900	0.00%
2009-04-16	0	45.45	45.30	45.50	45.20	45.80	4,390,054	199,426,787	45.427	15.77	15.72	15.79	15.69	15.90	12,649,167	15.766	0.11%
2009-04-15	0	45.40	45.25	45.45	45.05	45.45	2,971,669	134,435,694	45.239	15.76	15.70	15.77	15.64	15.77	8,562,341	15.701	-0.11%
2009-04-14	0	45.45	45.30	45.40	44.50	46.00	4,363,376	197,428,998	45.247	15.77	15.72	15.76	15.44	15.96	12,572,299	15.703	-0.98%
2009-04-09	0	45.90	45.85	45.90	45.40	46.05	3,022,058	138,817,775	45.935	15.93	15.91	15.93	15.76	15.98	8,707,528	15.942	-0.11%
2009-04-08	0	45.95	45.95	46.00	45.05	46.00	4,721,600	216,061,670	45.760	15.95	15.95	15.96	15.64	15.96	13,604,459	15.882	0.88%
2009-04-07	0	45.55	45.50	45.55	44.95	45.65	3,418,801	154,717,914	45.255	15.81	15.79	15.81	15.60	15.84	9,850,673	15.706	0.66%
2009-04-06	0	45.25	45.25	45.30	44.15	45.45	4,614,527	206,283,249	44.703	15.70	15.70	15.72	15.32	15.77	13,295,947	15.515	1.80%
2009-04-03	0	44.45	44.35	44.45	44.10	45.25	9,405,081	419,047,023	44.555	15.43	15.39	15.43	15.31	15.70	27,099,084	15.464	-2.41%
2009-04-02	0	45.55	45.60	45.70	45.20	45.70	6,606,181	299,557,652	45.345	15.81	15.83	15.86	15.69	15.86	19,034,547	15.738	-0.22%
2009-04-01	0	45.65	45.60	45.65	45.55	46.00	3,215,978	147,310,820	45.806	15.84	15.83	15.84	15.81	15.96	9,266,274	15.898	-0.76%
2009-03-31	0	46.00	46.20	46.30	45.65	47.10	4,175,288	192,728,547	46.159	15.96	16.03	16.07	15.84	16.35	12,030,357	16.020	-0.54%
2009-03-30	0	46.25	46.15	46.25	45.10	46.85	3,437,768	159,354,082	46.354	16.05	16.02	16.05	15.65	16.26	9,905,323	16.088	1.31%
2009-03-27	0	45.65	45.65	45.85	44.10	46.60	5,511,110	252,483,777	45.814	15.84	15.84	15.91	15.31	16.17	15,879,293	15.900	-2.56%
2009-03-26	0	46.85	46.80	46.90	46.75	47.60	5,983,463	282,158,081	47.156	16.26	16.24	16.28	16.23	16.52	17,240,295	16.366	-1.26%
2009-03-25	0	47.45	47.10	47.45	46.95	47.60	2,706,611	127,718,679	47.188	16.47	16.35	16.47	16.29	16.52	7,798,623	16.377	1.06%
2009-03-24	0	46.95	46.90	46.95	46.45	47.90	5,981,627	280,331,584	46.865	16.29	16.28	16.29	16.12	16.62	17,235,005	16.265	-2.19%
2009-03-23	0	48.00	48.00	48.05	47.55	50.15	3,169,070	152,949,769	48.263	16.66	16.66	16.68	16.50	17.41	9,131,117	16.750	2.56%
2009-03-20	0	46.80	46.80	47.30	46.25	47.45	4,589,632	214,852,299	46.813	16.24	16.24	16.42	16.05	16.47	13,224,216	16.247	-0.32%
2009-03-19	0	46.95	46.90	46.95	46.50	47.05	2,831,053	132,329,215	46.742	16.29	16.28	16.29	16.14	16.33	8,157,181	16.222	0.00%
2009-03-18	0	46.95	46.90	46.95	46.60	47.45	3,239,266	152,011,176	46.928	16.29	16.28	16.29	16.17	16.47	9,333,374	16.287	-0.95%
2009-03-17	0	47.40	47.20	47.40	45.70	47.60	4,429,806	206,788,113	46.681	16.45	16.38	16.45	15.86	16.52	12,763,706	16.201	2.60%
2009-03-16	0	46.20	46.20	46.30	45.75	47.20	2,796,568	129,471,572	46.297	16.03	16.03	16.07	15.88	16.38	8,057,818	16.068	-0.65%
2009-03-13	0	46.50	45.95	46.50	45.50	46.85	2,683,113	123,772,281	46.130	16.14	15.95	16.14	15.79	16.26	7,730,917	16.010	1.97%
2009-03-12	0	45.60	45.55	45.60	45.10	45.90	2,123,955	96,861,706	45.604	15.83	15.81	15.83	15.65	15.93	6,119,802	15.828	0.66%
2009-03-11	0	45.30	45.30	45.55	45.30	46.20	3,507,305	160,281,883	45.699	15.72	15.72	15.81	15.72	16.03	10,105,682	15.861	-1.95%
2009-03-10	0	46.20	46.05	46.20	44.90	46.95	5,826,540	266,690,360	45.772	16.03	15.98	16.03	15.58	16.29	16,788,149	15.886	2.55%
2009-03-09	0	45.05	45.05	45.20	44.25	45.75	6,523,002	293,860,199	45.050	15.64	15.64	15.69	15.36	15.88	18,794,881	15.635	-0.77%
2009-03-06	0	45.40	45.40	45.50	45.15	46.45	6,115,750	279,543,381	45.709	15.76	15.76	15.79	15.67	16.12	17,621,456	15.864	-1.30%
2009-03-05	0	46.00	45.95	46.00	45.00	46.15	5,028,657	227,987,199	45.338	15.96	15.95	15.96	15.62	16.02	14,489,189	15.735	-0.76%
2009-03-04	0	46.35	46.05	46.35	45.20	46.55	3,472,044	159,809,716	46.028	16.09	15.98	16.09	15.69	16.16	10,004,083	15.974	0.76%
2009-03-03	0	46.00	46.00	46.20	45.85	46.60	4,801,610	222,376,321	46.313	15.96	15.96	16.03	15.91	16.17	13,834,993	16.073	-1.81%
2009-03-02	0	46.85	46.85	46.90	46.55	48.00	4,546,772	214,921,550	47.269	16.26	16.26	16.28	16.16	16.66	13,100,723	16.405	-2.40%
2009-02-27	0	48.00	47.65	48.00	46.85	48.00	3,492,926	166,065,507	47.543	16.66	16.54	16.66	16.26	16.66	10,064,251	16.501	2.02%
2009-02-26	0	47.05	47.05	47.10	46.50	48.35	5,975,194	281,421,597	47.098	16.33	16.33	16.35	16.14	16.78	17,216,469	16.346	-2.69%
2009-02-25	0	48.35	48.35	48.50	47.45	48.65	5,232,850	252,095,628	48.176	16.78	16.78	16.83	16.47	16.88	15,077,535	16.720	-0.31%
2009-02-24	0	48.50	48.15	48.50	46.65	48.60	7,461,165	355,753,601	47.681	16.83	16.71	16.83	16.19	16.87	21,498,033	16.548	3.19%
2009-02-23	0	47.00	46.85	47.00	45.85	48.10	5,610,607	263,376,880	46.943	16.31	16.26	16.31	15.91	16.69	16,165,976	16.292	2.73%
2009-02-20	0	45.75	45.70	45.75	45.30	46.50	3,376,269	154,240,370	45.684	15.88	15.86	15.88	15.72	16.14	9,728,124	15.855	-1.08%
2009-02-19	0	46.25	46.25	46.30	45.60	46.85	3,250,526	150,123,459	46.184	16.05	16.05	16.07	15.83	16.26	9,365,818	16.029	-0.54%
2009-02-18	0	46.50	46.50	46.70	45.50	47.00	3,652,485	168,208,109	46.053	16.14	16.14	16.21	15.79	16.31	10,523,992	15.983	0.65%
2009-02-17	0	46.20	46.15	46.20	45.50	46.80	3,214,618	148,109,668	46.074	16.03	16.02	16.03	15.79	16.24	9,262,356	15.990	-1.70%
2009-02-16	0	47.00	46.55	47.00	44.35	47.00	2,705,663	123,056,497	45.481	16.31	16.16	16.31	15.39	16.31	7,795,891	15.785	3.52%
2009-02-13	0	45.40	45.10	45.40	44.20	45.40	3,476,493	156,096,691	44.901	15.76	15.65	15.76	15.34	15.76	10,016,902	15.583	2.71%
2009-02-12	0	44.20	44.20	44.30	43.85	44.60	1,691,614	74,859,409	44.253	15.34	15.34	15.37	15.22	15.48	4,874,088	15.359	0.00%
2009-02-11	0	44.20	44.20	44.30	43.65	44.35	2,657,313	116,791,604	43.951	15.34	15.34	15.37	15.15	15.39	7,656,579	15.254	0.45%
2009-02-10	0	44.00	43.95	44.00	43.65	44.65	2,636,298	116,003,606	44.002	15.27	15.25	15.27	15.15	15.50	7,596,028	15.272	0.00%
2009-02-09	0	44.00	44.00	44.30	43.75	44.70	3,632,668	160,555,711	44.198	15.27	15.27	15.37	15.18	15.51	10,466,893	15.339	-1.46%
2009-02-06	0	44.65	44.40	44.65	43.60	44.75	5,163,116	226,511,893	43.871	15.50	15.41	15.50	15.13	15.53	14,876,609	15.226	2.53%
2009-02-05	0	43.55	43.50	43.55	43.35	44.00	5,086,299	222,108,355	43.668	15.11	15.10	15.11	15.05	15.27	14,655,275	15.156	-1.02%
2009-02-04	0	44.00	43.95	44.00	43.70	44.50	2,929,333	128,710,111	43.938	15.27	15.25	15.27	15.17	15.44	8,440,357	15.249	0.00%
2009-02-03	0	44.00	44.00	44.15	43.85	44.35	2,858,629	125,960,408	44.063	15.27	15.27	15.32	15.22	15.39	8,236,636	15.293	-0.79%
2009-02-02	0	44.35	44.30	44.35	43.95	46.00	4,542,498	202,342,045	44.544	15.39	15.37	15.39	15.25	15.96	13,088,408	15.460	-2.95%
2009-01-30	0	45.70	45.65	45.70	44.70	45.70	3,880,198	175,300,193	45.178	15.86	15.84	15.86	15.51	15.86	11,180,107	15.680	-0.44%
2009-01-29	0	45.90	45.70	45.90	44.90	47.70	6,595,098	300,975,132	45.636	15.93	15.86	15.93	15.58	16.55	19,002,613	15.839	2.34%
2009-01-23	0	44.85	44.80	44.90	43.05	45.80	4,009,110	178,222,838	44.454	15.57	15.55	15.58	14.94	15.90	11,551,544	15.428	-0.33%
2009-01-22	0	45.00	44.95	45.00	43.95	45.35	6,676,331	296,820,828	44.459	15.62	15.60	15.62	15.25	15.74	19,236,672	15.430	-2.07%
2009-01-21	0	45.95	45.30	45.95	43.30	45.95	4,771,374	211,227,748	44.270	15.95	15.72	15.95	15.03	15.95	13,747,874	15.364	3.96%
2009-01-20	0	44.20	44.15	44.20	43.90	44.60	4,408,153	195,368,707	44.320	15.34	15.32	15.34	15.24	15.48	12,701,316	15.382	-0.67%
2009-01-19	0	44.50	44.50	44.60	44.35	45.15	2,882,654	128,605,859	44.614	15.44	15.44	15.48	15.39	15.67	8,305,860	15.484	0.79%
2009-01-16	0	44.15	43.90	44.15	42.70	44.20	4,592,205	200,609,396	43.685	15.32	15.24	15.32	14.82	15.34	13,231,630	15.161	3.88%
2009-01-15	0	42.50	42.45	42.50	42.10	43.30	4,363,793	185,646,459	42.542	14.75	14.73	14.75	14.61	15.03	12,573,501	14.765	-1.51%
2009-01-14	0	43.15	43.15	43.30	42.90	43.70	3,105,905	134,046,264	43.159	14.98	14.98	15.03	14.89	15.17	8,949,118	14.979	-0.23%
2009-01-13	0	43.25	43.25	43.50	43.25	44.20	4,564,044	200,381,926	43.904	15.01	15.01	15.10	15.01	15.34	13,150,489	15.238	-0.57%
2009-01-12	0	43.50	43.50	43.60	42.00	43.80	5,080,824	218,777,737	43.059	15.10	15.10	15.13	14.58	15.20	14,639,499	14.944	3.33%
2009-01-09	0	42.10	42.10	42.20	41.90	42.40	4,160,356	175,112,300	42.091	14.61	14.61	14.65	14.54	14.72	11,987,333	14.608	0.00%
2009-01-08	0	42.10	42.05	42.10	41.60	42.30	4,195,532	176,258,004	42.011	14.61	14.59	14.61	14.44	14.68	12,088,686	14.580	2.43%
2009-01-07	0	41.10	41.10	41.45	41.10	42.55	7,998,146	333,064,746	41.643	14.26	14.26	14.39	14.26	14.77	23,045,249	14.453	-2.26%
2009-01-06	0	42.05	42.00	42.05	41.85	42.60	4,295,656	181,211,169	42.185	14.59	14.58	14.59	14.52	14.78	12,377,176	14.641	0.24%
2009-01-05	0	41.95	41.90	41.95	41.70	42.80	4,789,775	200,974,690	41.959	14.56	14.54	14.56	14.47	14.85	13,800,893	14.562	-1.87%
2009-01-02	0	42.75	42.70	42.75	42.15	43.00	4,711,814	200,379,472	42.527	14.84	14.82	14.84	14.63	14.92	13,576,262	14.760	-1.72%
2008-12-31	0	43.50	43.45	43.50	42.15	43.50	2,555,436	109,368,951	42.799	15.10	15.08	15.10	14.63	15.10	7,363,039	14.854	1.16%
2008-12-30	0	43.00	42.70	43.00	42.50	43.45	3,371,182	144,675,654	42.915	14.92	14.82	14.92	14.75	15.08	9,713,467	14.894	0.00%
2008-12-29	0	43.00	42.70	43.00	40.50	43.00	4,015,568	169,114,454	42.115	14.92	14.82	14.92	14.06	14.92	11,570,152	14.616	4.37%
2008-12-24	0	41.20	41.20	41.25	40.80	42.00	2,084,984	85,586,388	41.049	14.30	14.30	14.32	14.16	14.58	6,007,514	14.247	0.37%
2008-12-23	0	41.05	41.05	41.10	40.45	41.20	2,635,406	107,331,032	40.727	14.25	14.25	14.26	14.04	14.30	7,593,458	14.135	1.36%
2008-12-22	0	40.50	40.50	40.65	40.10	41.05	3,178,808	128,885,488	40.545	14.06	14.06	14.11	13.92	14.25	9,159,175	14.072	1.25%
2008-12-19	0	40.00	40.00	40.60	40.00	42.20	8,236,807	334,381,066	40.596	13.88	13.88	14.09	13.88	14.65	23,732,908	14.089	-3.96%
2008-12-18	0	41.65	41.65	41.75	41.55	42.70	8,128,362	342,435,029	42.128	14.46	14.46	14.49	14.42	14.82	23,420,443	14.621	-1.07%
2008-12-17	0	42.10	42.10	42.35	42.05	43.10	8,627,232	365,414,304	42.356	14.61	14.61	14.70	14.59	14.96	24,857,849	14.700	-3.33%
2008-12-16	0	43.55	43.30	43.55	42.60	43.70	4,093,975	177,002,446	43.235	15.11	15.03	15.11	14.78	15.17	11,796,068	15.005	0.69%
2008-12-15	0	43.25	43.20	43.25	42.75	43.45	5,499,479	236,118,652	42.935	15.01	14.99	15.01	14.84	15.08	15,845,780	14.901	2.85%
2008-12-12	0	42.05	42.00	42.05	41.80	42.30	7,218,104	303,278,302	42.016	14.59	14.58	14.59	14.51	14.68	20,797,695	14.582	-0.71%
2008-12-11	0	42.35	42.35	42.40	42.05	43.20	6,396,177	271,119,768	42.388	14.70	14.70	14.72	14.59	14.99	18,429,457	14.711	-2.31%
2008-12-10	0	43.35	43.30	43.35	43.10	43.90	5,883,838	255,030,511	43.344	15.05	15.03	15.05	14.96	15.24	16,953,243	15.043	-1.25%
2008-12-09	0	43.90	43.50	43.90	43.30	43.90	5,474,392	238,922,861	43.644	15.24	15.10	15.24	15.03	15.24	15,773,496	15.147	-1.57%
2008-12-08	0	44.60	44.10	44.60	43.20	44.95	4,387,277	193,837,577	44.182	15.48	15.31	15.48	14.99	15.60	12,641,166	15.334	3.24%
2008-12-05	0	43.20	43.10	43.20	42.80	43.75	5,259,399	227,179,939	43.195	14.99	14.96	14.99	14.85	15.18	15,154,032	14.991	2.01%
2008-12-04	0	42.35	42.25	42.35	42.05	43.80	3,493,150	149,046,820	42.668	14.70	14.66	14.70	14.59	15.20	10,064,896	14.809	-2.64%
2008-12-03	0	43.50	43.50	43.60	42.30	43.80	5,096,167	219,502,067	43.072	15.10	15.10	15.13	14.68	15.20	14,683,708	14.949	3.33%
2008-12-02	0	42.10	42.10	42.45	42.00	42.90	6,851,827	293,377,027	42.817	14.61	14.61	14.73	14.58	14.89	19,742,333	14.860	-2.32%
2008-12-01	0	43.10	43.10	43.45	42.90	44.05	2,926,655	127,433,879	43.543	14.96	14.96	15.08	14.89	15.29	8,432,641	15.112	-0.92%
2008-11-28	0	43.50	43.40	43.50	42.15	43.60	3,370,895	145,473,413	43.156	15.10	15.06	15.10	14.63	15.13	9,712,640	14.978	1.16%
2008-11-27	0	43.00	43.00	43.40	43.00	44.20	8,666,913	379,213,409	43.754	14.92	14.92	15.06	14.92	15.34	24,972,183	15.185	-2.27%
2008-11-26	0	44.00	44.00	44.05	43.25	45.00	5,942,441	262,209,800	44.125	15.27	15.27	15.29	15.01	15.62	17,122,097	15.314	-0.68%
2008-11-25	0	44.30	43.95	44.30	43.15	44.70	6,593,014	290,917,587	44.125	15.37	15.25	15.37	14.98	15.51	18,996,608	15.314	4.11%
2008-11-24	0	42.55	42.25	42.55	40.80	42.85	4,124,362	173,674,969	42.110	14.77	14.66	14.77	14.16	14.87	11,883,623	14.615	0.12%
2008-11-21	0	42.50	42.35	42.50	39.45	42.50	3,955,627	163,100,923	41.233	14.75	14.70	14.75	13.69	14.75	11,397,442	14.310	3.66%
2008-11-20	0	41.00	41.00	41.05	39.05	41.00	4,368,375	175,180,023	40.102	14.23	14.23	14.25	13.55	14.23	12,586,703	13.918	-1.68%
2008-11-19	0	41.70	41.70	42.00	41.60	42.55	3,567,072	149,961,697	42.041	14.47	14.47	14.58	14.44	14.77	10,277,890	14.591	-0.71%
2008-11-18	0	42.00	41.80	42.00	41.50	43.65	3,054,610	129,419,301	42.369	14.58	14.51	14.58	14.40	15.15	8,801,321	14.705	-3.23%
2008-11-17	0	43.40	43.20	43.40	43.00	44.00	1,605,330	69,772,685	43.463	15.06	14.99	15.06	14.92	15.27	4,625,476	15.084	1.40%
2008-11-14	0	42.80	42.60	42.80	42.00	43.50	3,184,464	136,852,523	42.975	14.85	14.78	14.85	14.58	15.10	9,175,472	14.915	2.64%
2008-11-13	0	41.70	41.70	41.80	41.00	42.15	2,999,471	124,292,192	41.438	14.47	14.47	14.51	14.23	14.63	8,642,447	14.382	-1.65%
2008-11-12	0	42.40	42.40	42.45	42.00	44.15	4,064,650	173,759,234	42.749	14.72	14.72	14.73	14.58	15.32	11,711,573	14.837	-0.47%
2008-11-11	0	42.60	42.60	43.50	42.60	44.75	2,910,389	127,042,309	43.651	14.78	14.78	15.10	14.78	15.53	8,385,773	15.150	-4.80%
2008-11-10	0	44.75	44.75	45.50	43.50	46.10	4,519,689	203,316,321	44.985	15.53	15.53	15.79	15.10	16.00	13,022,688	15.612	-2.72%
2008-11-07	0	46.00	45.80	46.00	41.95	46.00	6,009,810	262,405,165	43.663	15.96	15.90	15.96	14.56	15.96	17,316,209	15.154	9.52%
2008-11-06	0	42.00	41.50	42.00	40.65	42.00	4,907,890	203,652,397	41.495	14.58	14.40	14.58	14.11	14.58	14,141,220	14.401	1.94%
2008-11-05	0	41.20	41.20	41.45	41.15	44.80	7,928,607	335,181,743	42.275	14.30	14.30	14.39	14.28	15.55	22,844,884	14.672	-5.72%
2008-11-04	0	43.70	43.50	43.70	41.85	43.70	3,109,884	133,250,781	42.848	15.17	15.10	15.17	14.52	15.17	8,960,583	14.871	0.23%
2008-11-03	0	43.60	43.30	43.60	42.35	44.70	3,401,605	147,483,329	43.357	15.13	15.03	15.13	14.70	15.51	9,801,126	15.048	5.70%
2008-10-31	0	41.25	41.25	41.45	40.00	42.85	5,970,157	249,986,326	41.873	14.32	14.32	14.39	13.88	14.87	17,201,956	14.532	-6.36%
2008-10-30	0	44.05	43.60	44.05	40.40	45.15	6,771,900	295,439,251	43.627	15.29	15.13	15.29	14.02	15.67	19,512,037	15.141	7.44%
2008-10-29	0	41.00	40.85	41.00	39.00	44.60	6,961,009	288,707,195	41.475	14.23	14.18	14.23	13.54	15.48	20,056,921	14.394	2.50%
2008-10-28	0	40.00	39.65	40.00	36.70	40.15	6,160,953	241,140,020	39.140	13.88	13.76	13.88	12.74	13.93	17,751,701	13.584	7.10%
2008-10-27	0	37.35	37.35	37.70	37.10	41.80	6,107,757	244,193,531	39.981	12.96	12.96	13.08	12.88	14.51	17,598,426	13.876	-10.43%
2008-10-24	0	41.70	41.70	41.90	40.00	43.80	4,478,726	187,270,462	41.813	14.47	14.47	14.54	13.88	15.20	12,904,660	14.512	-1.77%
2008-10-23	0	42.45	42.45	42.50	41.00	43.30	4,473,847	189,508,110	42.359	14.73	14.73	14.75	14.23	15.03	12,890,602	14.701	-0.12%
2008-10-22	0	42.50	42.50	42.95	41.50	44.55	3,040,524	129,798,796	42.690	14.75	14.75	14.91	14.40	15.46	8,760,734	14.816	-3.08%
2008-10-21	0	43.85	43.80	43.85	42.75	46.30	5,039,435	220,829,171	43.820	15.22	15.20	15.22	14.84	16.07	14,520,244	15.208	-1.24%
2008-10-20	0	44.40	44.35	44.40	41.95	44.60	6,503,585	283,365,672	43.571	15.41	15.39	15.41	14.56	15.48	18,738,935	15.122	7.25%
2008-10-17	0	41.40	41.35	41.40	41.40	43.50	6,582,011	280,877,551	42.674	14.37	14.35	14.37	14.37	15.10	18,964,905	14.810	-1.78%
2008-10-16	0	42.15	42.15	42.35	39.80	43.95	10,921,424	451,649,603	41.354	14.63	14.63	14.70	13.81	15.25	31,468,159	14.353	0.00%
2008-10-15	0	42.15	42.15	42.95	42.15	43.55	10,161,058	435,201,556	42.830	14.63	14.63	14.91	14.63	15.11	29,277,299	14.865	-3.77%
2008-10-14	0	43.80	43.80	43.90	43.65	47.20	15,335,804	682,728,793	44.519	15.20	15.20	15.24	15.15	16.38	44,187,418	15.451	-6.81%
2008-10-13	0	47.00	46.95	47.00	43.60	47.55	9,082,863	412,722,940	45.440	16.31	16.29	16.31	15.13	16.50	26,170,670	15.770	6.09%
2008-10-10	0	44.30	44.30	44.60	42.80	45.20	8,276,684	364,990,054	44.099	15.37	15.37	15.48	14.85	15.69	23,847,807	15.305	-4.53%
2008-10-09	0	46.40	46.40	46.80	45.00	47.30	8,031,352	369,690,652	46.031	16.10	16.10	16.24	15.62	16.42	23,140,926	15.976	2.32%
2008-10-08	0	45.35	45.35	46.25	45.35	48.55	11,332,356	533,033,953	47.036	15.74	15.74	16.05	15.74	16.85	32,652,188	16.325	-5.72%
2008-10-06	0	48.10	48.05	48.10	47.15	48.40	4,673,286	224,470,577	48.033	16.69	16.68	16.69	16.36	16.80	13,465,250	16.670	-0.21%
2008-10-03	0	48.20	48.15	48.20	47.70	48.70	4,234,234	204,079,923	48.198	16.73	16.71	16.73	16.55	16.90	12,200,199	16.728	-3.02%
2008-10-02	0	49.70	49.60	49.70	47.10	49.75	8,753,581	423,779,527	48.412	17.25	17.21	17.25	16.35	17.27	25,221,902	16.802	2.47%
2008-09-30	0	48.50	48.50	48.80	46.20	49.00	8,619,558	414,700,984	48.112	16.83	16.83	16.94	16.03	17.01	24,835,738	16.698	4.19%
2008-09-29	0	46.55	46.50	46.55	46.55	47.50	3,239,789	152,372,386	47.032	16.16	16.14	16.16	16.16	16.49	9,334,881	16.323	-1.69%
2008-09-26	0	47.35	47.30	47.35	46.80	47.85	5,762,524	272,933,421	47.364	16.43	16.42	16.43	16.24	16.61	16,603,698	16.438	-0.73%
2008-09-25	0	47.70	47.45	47.70	46.50	47.85	3,182,632	150,847,645	47.397	16.55	16.47	16.55	16.14	16.61	9,170,193	16.450	1.49%
2008-09-24	0	47.00	47.00	47.30	46.30	47.80	4,870,329	229,934,955	47.211	16.31	16.31	16.42	16.07	16.59	14,032,995	16.385	1.40%
2008-09-23	0	46.35	46.35	46.50	45.00	46.80	6,792,947	312,730,173	46.037	16.09	16.09	16.14	15.62	16.24	19,572,680	15.978	-0.32%
2008-09-22	0	46.50	46.45	46.50	46.25	47.20	7,144,713	332,538,026	46.543	16.14	16.12	16.14	16.05	16.38	20,586,232	16.153	-2.21%
2008-09-19	0	47.55	47.50	47.55	46.00	47.55	7,903,068	368,983,700	46.689	16.50	16.49	16.50	15.96	16.50	22,771,298	16.204	-1.35%
2008-09-18	0	48.20	48.20	48.30	47.25	49.20	6,666,201	321,872,943	48.284	16.73	16.73	16.76	16.40	17.08	19,207,484	16.758	-1.93%
2008-09-17	0	49.15	49.15	49.20	47.65	49.60	3,584,357	175,222,522	48.885	17.06	17.06	17.08	16.54	17.21	10,327,693	16.966	0.41%
2008-09-16	0	48.95	48.95	49.30	47.60	49.90	5,561,720	273,826,199	49.234	16.99	16.99	17.11	16.52	17.32	16,025,116	17.087	-1.31%
2008-09-12	0	49.60	49.60	49.65	49.05	50.00	3,887,936	193,131,954	49.675	17.21	17.21	17.23	17.02	17.35	11,202,403	17.240	-0.60%
2008-09-11	0	49.90	49.90	49.95	49.60	50.60	4,291,961	214,813,005	50.050	17.32	17.32	17.34	17.21	17.56	12,366,530	17.371	-1.67%
2008-09-10	0	50.75	50.75	51.10	50.00	52.00	6,751,712	346,280,793	51.288	17.61	17.61	17.73	17.35	18.05	19,453,869	17.800	0.30%
2008-09-09	0	50.60	50.60	50.85	50.05	51.20	4,399,168	223,042,179	50.701	17.56	17.56	17.65	17.37	17.77	12,675,428	17.596	1.04%
2008-09-08	0	50.70	50.55	50.70	49.10	50.70	4,779,611	239,959,551	50.205	17.38	17.33	17.38	16.83	17.38	13,942,102	17.211	2.01%
2008-09-05	0	49.70	49.55	49.70	48.65	49.90	6,352,763	314,313,087	49.477	17.04	16.99	17.04	16.68	17.11	18,530,979	16.961	1.22%
2008-09-04	0	49.10	49.10	49.25	49.10	49.85	2,760,544	136,706,535	49.522	16.83	16.83	16.88	16.83	17.09	8,052,494	16.977	-1.60%
2008-09-03	0	49.90	49.85	49.90	49.10	50.05	4,502,663	223,865,288	49.718	17.11	17.09	17.11	16.83	17.16	13,134,246	17.044	0.00%
2008-09-02	0	49.90	49.90	49.95	49.20	50.05	3,830,970	190,517,116	49.731	17.11	17.11	17.12	16.87	17.16	11,174,921	17.049	-0.20%
2008-09-01	0	50.00	49.90	50.00	49.50	50.20	2,408,559	120,145,654	49.883	17.14	17.11	17.14	16.97	17.21	7,025,755	17.101	0.50%
2008-08-29	0	49.75	49.55	49.75	49.10	50.70	5,114,065	253,193,618	49.509	17.06	16.99	17.06	16.83	17.38	14,917,703	16.973	0.91%
2008-08-28	0	49.30	49.30	49.45	48.60	49.70	1,933,670	94,945,783	49.101	16.90	16.90	16.95	16.66	17.04	5,640,506	16.833	-0.30%
2008-08-27	0	49.45	49.20	49.45	48.75	49.55	1,517,297	74,515,062	49.110	16.95	16.87	16.95	16.71	16.99	4,425,948	16.836	0.51%
2008-08-26	0	49.20	49.20	49.35	48.70	49.50	2,357,609	115,969,237	49.189	16.87	16.87	16.92	16.70	16.97	6,877,134	16.863	-0.61%
2008-08-25	0	49.50	49.50	49.65	49.15	49.95	3,552,323	175,968,410	49.536	16.97	16.97	17.02	16.85	17.12	10,362,109	16.982	0.20%
2008-08-21	0	49.40	49.35	49.40	48.50	50.10	5,102,704	252,561,495	49.496	16.94	16.92	16.94	16.63	17.18	14,884,563	16.968	-3.14%
2008-08-20	0	51.00	50.70	51.00	50.40	51.45	4,158,005	211,623,808	50.896	17.48	17.38	17.48	17.28	17.64	12,128,881	17.448	0.99%
2008-08-19	0	50.50	50.50	50.65	49.75	51.00	2,940,214	148,223,830	50.413	17.31	17.31	17.36	17.06	17.48	8,576,590	17.282	-0.10%
2008-08-18	0	50.55	50.50	50.55	49.30	50.55	2,786,871	139,563,568	50.079	17.33	17.31	17.33	16.90	17.33	8,129,289	17.168	1.10%
2008-08-15	0	50.00	49.95	50.00	49.25	51.45	3,672,857	183,565,588	49.979	17.14	17.12	17.14	16.88	17.64	10,713,706	17.134	-1.67%
2008-08-14	0	50.85	50.55	50.85	49.20	51.65	4,754,788	240,170,356	50.511	17.43	17.33	17.43	16.87	17.71	13,869,694	17.316	2.11%
2008-08-13	0	49.80	49.80	49.85	49.20	50.45	3,605,364	179,836,480	49.880	17.07	17.07	17.09	16.87	17.30	10,516,829	17.100	-0.40%
2008-08-12	0	50.00	50.00	50.10	49.80	51.50	6,554,870	331,330,809	50.547	17.14	17.14	17.18	17.07	17.66	19,120,524	17.329	-0.10%
2008-08-11	0	50.05	50.05	50.10	48.20	50.35	7,321,719	365,388,856	49.905	17.16	17.16	17.18	16.52	17.26	21,357,419	17.108	3.73%
2008-08-08	0	48.25	48.25	48.60	47.60	48.85	5,975,404	289,351,721	48.424	16.54	16.54	16.66	16.32	16.75	17,430,225	16.601	2.01%
2008-08-07	0	47.30	47.30	47.40	46.90	47.75	7,068,399	334,328,134	47.299	16.22	16.22	16.25	16.08	16.37	20,618,486	16.215	1.83%
2008-08-05	0	46.45	46.45	46.50	45.55	46.95	5,103,862	235,683,229	46.177	15.92	15.92	15.94	15.62	16.10	14,887,941	15.830	1.20%
2008-08-04	0	45.90	45.75	45.90	45.40	46.00	1,385,212	63,411,494	45.777	15.74	15.68	15.74	15.56	15.77	4,040,657	15.693	0.22%
2008-08-01	0	45.80	45.80	45.95	44.90	46.20	3,150,290	143,490,405	45.548	15.70	15.70	15.75	15.39	15.84	9,189,381	15.615	0.88%
2008-07-31	0	45.40	45.35	45.40	45.40	46.00	3,254,732	148,412,465	45.599	15.56	15.55	15.56	15.56	15.77	9,494,038	15.632	-0.66%
2008-07-30	0	45.70	45.65	45.70	45.40	46.00	3,478,993	158,916,830	45.679	15.67	15.65	15.67	15.56	15.77	10,148,206	15.660	-0.87%
2008-07-29	0	46.10	46.05	46.10	45.45	46.25	1,990,249	91,518,642	45.984	15.80	15.79	15.80	15.58	15.86	5,805,547	15.764	-0.22%
2008-07-28	0	46.20	46.15	46.20	45.65	46.40	2,993,285	137,846,075	46.052	15.84	15.82	15.84	15.65	15.91	8,731,398	15.787	0.76%
2008-07-25	0	45.85	45.60	45.85	45.15	46.05	3,782,552	172,328,674	45.559	15.72	15.63	15.72	15.48	15.79	11,033,686	15.618	0.77%
2008-07-24	0	45.50	45.45	45.50	45.20	45.70	3,136,020	142,623,269	45.479	15.60	15.58	15.60	15.50	15.67	9,147,755	15.591	-0.33%
2008-07-23	0	45.65	45.45	45.65	45.30	45.85	3,600,374	163,875,348	45.516	15.65	15.58	15.65	15.53	15.72	10,502,274	15.604	-0.22%
2008-07-22	0	45.75	45.70	45.75	45.40	46.05	1,146,888	52,538,411	45.810	15.68	15.67	15.68	15.56	15.79	3,345,467	15.704	-0.22%
2008-07-21	0	45.85	45.70	45.85	45.50	46.55	2,330,576	106,713,889	45.789	15.72	15.67	15.72	15.60	15.96	6,798,279	15.697	0.11%
2008-07-18	0	45.80	45.60	45.80	45.10	45.80	1,427,339	64,943,731	45.500	15.70	15.63	15.70	15.46	15.70	4,163,541	15.598	1.55%
2008-07-17	0	45.10	45.10	45.35	45.00	45.90	3,736,922	169,179,824	45.273	15.46	15.46	15.55	15.43	15.74	10,900,583	15.520	-1.53%
2008-07-16	0	45.80	45.75	45.80	45.10	45.95	2,792,671	127,097,128	45.511	15.70	15.68	15.70	15.46	15.75	8,146,208	15.602	0.33%
2008-07-15	0	45.65	45.65	45.70	45.30	45.85	3,080,597	140,469,822	45.598	15.65	15.65	15.67	15.53	15.72	8,986,087	15.632	-0.76%
2008-07-14	0	46.00	45.95	46.00	45.80	46.40	1,894,536	87,291,790	46.076	15.77	15.75	15.77	15.70	15.91	5,526,352	15.796	-0.76%
2008-07-11	0	46.35	46.20	46.35	45.90	46.50	2,981,259	137,800,291	46.222	15.89	15.84	15.89	15.74	15.94	8,696,318	15.846	0.22%
2008-07-10	0	46.25	46.20	46.25	45.80	46.35	3,388,865	156,124,316	46.070	15.86	15.84	15.86	15.70	15.89	9,885,303	15.794	-0.64%
2008-07-09	0	46.55	46.30	46.55	46.00	47.00	3,934,194	182,935,805	46.499	15.96	15.87	15.96	15.77	16.11	11,476,025	15.941	0.98%
2008-07-08	0	46.10	46.05	46.10	45.75	46.75	2,966,920	137,067,700	46.199	15.80	15.79	15.80	15.68	16.03	8,654,491	15.838	-1.50%
2008-07-07	0	46.80	46.80	46.90	46.75	47.30	1,834,423	86,245,636	47.015	16.04	16.04	16.08	16.03	16.22	5,351,003	16.118	0.11%
2008-07-04	0	46.75	46.75	47.10	46.60	47.35	3,083,022	144,905,394	47.001	16.03	16.03	16.15	15.98	16.23	8,993,160	16.113	-0.11%
2008-07-03	0	46.80	46.80	46.90	46.40	47.00	2,587,915	120,998,737	46.755	16.04	16.04	16.08	15.91	16.11	7,548,936	16.029	1.30%
2008-07-02	0	46.20	46.20	46.45	45.80	47.00	3,058,830	142,276,685	46.513	15.84	15.84	15.92	15.70	16.11	8,922,592	15.946	-0.96%
2008-06-30	0	46.65	46.65	46.70	46.35	47.30	3,369,084	157,404,770	46.720	15.99	15.99	16.01	15.89	16.22	9,827,602	16.017	-0.11%
2008-06-27	0	46.70	46.65	46.70	46.00	46.70	3,007,907	139,506,053	46.380	16.01	15.99	16.01	15.77	16.01	8,774,050	15.900	-0.11%
2008-06-26	0	46.75	46.75	46.95	46.65	47.50	3,103,670	146,100,690	47.074	16.03	16.03	16.10	15.99	16.28	9,053,390	16.138	-0.43%
2008-06-25	0	46.95	46.90	47.00	46.75	48.10	2,743,358	129,810,555	47.318	16.10	16.08	16.11	16.03	16.49	8,002,362	16.222	-0.74%
2008-06-24	0	47.30	47.30	47.35	46.95	47.70	2,332,832	110,306,777	47.284	16.22	16.22	16.23	16.10	16.35	6,804,860	16.210	-0.21%
2008-06-23	0	47.40	47.40	47.50	46.35	47.85	2,993,209	141,341,216	47.221	16.25	16.25	16.28	15.89	16.40	8,731,176	16.188	0.32%
2008-06-20	0	47.25	47.20	47.25	46.20	48.05	2,722,562	129,450,866	47.547	16.20	16.18	16.20	15.84	16.47	7,941,700	16.300	1.61%
2008-06-19	0	46.50	46.50	46.55	46.20	46.95	2,551,109	118,613,304	46.495	15.94	15.94	15.96	15.84	16.10	7,441,573	15.939	-0.96%
2008-06-18	0	46.95	46.95	47.00	46.90	47.35	2,240,952	105,451,918	47.057	16.10	16.10	16.11	16.08	16.23	6,536,846	16.132	-1.16%
2008-06-17	0	47.50	47.50	47.55	47.20	47.60	1,326,405	62,936,033	47.449	16.28	16.28	16.30	16.18	16.32	3,869,117	16.266	-0.63%
2008-06-16	0	47.80	47.80	48.10	47.00	48.20	2,170,265	103,829,389	47.842	16.39	16.39	16.49	16.11	16.52	6,330,653	16.401	1.81%
2008-06-13	0	46.95	46.95	47.50	46.95	48.60	3,251,940	154,969,085	47.654	16.10	16.10	16.28	16.10	16.66	9,485,893	16.337	-2.80%
2008-06-12	0	48.30	48.30	48.40	46.45	48.60	4,744,236	227,447,879	47.942	16.56	16.56	16.59	15.92	16.66	13,838,914	16.435	2.11%
2008-06-11	0	47.30	47.25	47.30	46.15	47.35	2,380,308	111,665,989	46.912	16.22	16.20	16.22	15.82	16.23	6,943,347	16.082	0.75%
2008-06-10	0	46.95	46.95	47.00	46.00	47.65	4,069,420	191,817,423	47.136	16.10	16.10	16.11	15.77	16.34	11,870,479	16.159	-1.47%
2008-06-06	0	47.65	47.65	47.90	47.60	49.00	4,531,158	218,264,048	48.170	16.34	16.34	16.42	16.32	16.80	13,217,366	16.513	-2.66%
2008-06-05	0	48.95	48.90	48.95	47.85	49.00	2,493,703	121,398,618	48.682	16.78	16.76	16.78	16.40	16.80	7,274,120	16.689	1.77%
2008-06-04	0	48.10	48.10	48.20	47.00	48.40	5,858,363	281,428,170	48.039	16.49	16.49	16.52	16.11	16.59	17,088,817	16.469	1.26%
2008-06-03	0	47.50	47.45	47.50	45.80	47.80	4,773,565	224,595,369	47.050	16.28	16.27	16.28	15.70	16.39	13,924,466	16.130	1.82%
2008-06-02	0	46.65	46.65	46.70	46.50	47.80	1,878,014	88,259,199	46.996	15.99	15.99	16.01	15.94	16.39	5,478,158	16.111	-0.96%
2008-05-30	0	47.10	47.10	47.15	46.50	47.50	2,693,118	126,884,360	47.114	16.15	16.15	16.16	15.94	16.28	7,855,812	16.152	-0.63%
2008-05-29	0	47.40	47.35	47.40	46.55	47.60	2,423,319	114,064,042	47.069	16.25	16.23	16.25	15.96	16.32	7,068,810	16.136	0.85%
2008-05-28	0	47.00	46.95	47.00	46.30	47.10	1,756,683	82,369,537	46.889	16.11	16.10	16.11	15.87	16.15	5,124,236	16.075	0.43%
2008-05-27	0	46.80	46.80	46.90	46.05	47.00	2,885,500	134,898,329	46.750	16.04	16.04	16.08	15.79	16.11	8,416,990	16.027	0.75%
2008-05-26	0	46.45	46.45	46.50	45.00	46.75	3,850,260	177,961,725	46.221	15.92	15.92	15.94	15.43	16.03	11,231,190	15.845	2.77%
2008-05-23	0	45.20	45.15	45.50	45.00	45.90	3,090,545	140,292,297	45.394	15.50	15.48	15.60	15.43	15.74	9,015,105	15.562	-0.22%
2008-05-22	0	45.30	45.05	45.35	44.50	45.50	4,180,814	188,302,574	45.040	15.53	15.44	15.55	15.26	15.60	12,195,414	15.440	-0.88%
2008-05-21	0	45.70	45.50	45.55	44.65	45.85	2,888,813	131,213,067	45.421	15.67	15.60	15.62	15.31	15.72	8,426,654	15.571	1.90%
2008-05-20	0	44.85	44.80	45.05	44.50	45.40	3,787,882	170,178,060	44.927	15.38	15.36	15.44	15.26	15.56	11,049,234	15.402	-0.88%
2008-05-19	0	45.25	45.20	45.25	44.80	45.55	3,752,761	169,477,605	45.161	15.51	15.50	15.51	15.36	15.62	10,946,786	15.482	-0.55%
2008-05-16	0	45.50	45.50	45.55	45.35	46.40	2,572,250	117,629,865	45.730	15.60	15.60	15.62	15.55	15.91	7,503,241	15.677	-1.30%
2008-05-15	0	46.10	45.75	46.15	45.60	46.70	5,046,017	232,541,158	46.084	15.80	15.68	15.82	15.63	16.01	14,719,207	15.798	-0.86%
2008-05-14	0	46.50	46.40	46.50	45.80	46.70	2,654,083	122,740,166	46.246	15.94	15.91	15.94	15.70	16.01	7,741,947	15.854	-1.06%
2008-05-13	0	47.00	46.95	47.00	46.00	47.20	4,632,946	216,626,682	46.758	16.11	16.10	16.11	15.77	16.18	13,514,281	16.029	2.29%
2008-05-09	0	45.95	46.05	46.20	44.55	46.35	3,253,969	147,632,141	45.370	15.75	15.79	15.84	15.27	15.89	9,491,812	15.554	1.21%
2008-05-08	0	45.40	45.40	45.70	45.00	45.95	5,655,903	257,453,671	45.519	15.56	15.56	15.67	15.43	15.75	16,498,242	15.605	0.44%
2008-05-07	0	45.20	45.20	45.25	45.10	47.70	5,983,860	274,625,287	45.894	15.50	15.50	15.51	15.46	16.35	17,454,891	15.733	-3.83%
2008-05-06	0	47.00	47.00	47.25	46.80	47.30	2,733,813	128,685,015	47.072	16.11	16.11	16.20	16.04	16.22	7,974,519	16.137	-0.04%
2008-05-05	0	48.45	48.40	48.45	48.20	49.10	4,489,337	217,583,678	48.467	16.12	16.10	16.12	16.04	16.34	13,493,639	16.125	-0.51%
2008-05-02	0	48.70	48.40	48.70	48.25	49.80	5,621,128	274,211,099	48.782	16.20	16.10	16.20	16.05	16.57	16,895,473	16.230	-0.41%
2008-04-30	0	48.90	48.90	49.00	48.50	49.35	2,543,325	124,800,335	49.070	16.27	16.27	16.30	16.14	16.42	7,644,494	16.326	0.20%
2008-04-29	0	48.80	48.75	48.95	48.50	49.15	6,680,365	326,817,536	48.922	16.24	16.22	16.29	16.14	16.35	20,079,230	16.276	1.46%
2008-04-28	0	48.10	48.00	48.10	47.95	48.90	3,915,472	188,229,029	48.073	16.00	15.97	16.00	15.95	16.27	11,768,768	15.994	0.42%
2008-04-25	0	47.90	47.90	48.00	47.70	48.20	2,949,164	141,587,364	48.009	15.94	15.94	15.97	15.87	16.04	8,864,328	15.973	-0.10%
2008-04-24	0	47.95	47.85	48.00	47.60	48.95	6,339,287	304,676,781	48.062	15.95	15.92	15.97	15.84	16.29	19,054,049	15.990	-1.13%
2008-04-23	0	48.50	48.50	48.55	48.50	49.45	3,031,657	148,268,479	48.907	16.14	16.14	16.15	16.14	16.45	9,112,277	16.271	-1.42%
2008-04-22	0	49.20	49.05	49.20	48.80	49.35	3,036,423	148,845,699	49.020	16.37	16.32	16.37	16.24	16.42	9,126,603	16.309	-0.10%
2008-04-21	0	49.25	49.00	49.40	48.95	50.00	3,159,175	155,834,561	49.328	16.39	16.30	16.44	16.29	16.64	9,495,559	16.411	0.92%
2008-04-18	0	48.80	48.75	48.95	48.70	49.60	3,076,505	150,763,640	49.005	16.24	16.22	16.29	16.20	16.50	9,247,077	16.304	-0.41%
2008-04-17	0	49.00	48.95	49.00	48.80	50.00	4,080,371	201,054,608	49.274	16.30	16.29	16.30	16.24	16.64	12,264,406	16.393	0.10%
2008-04-16	0	48.95	48.85	49.00	48.85	50.50	1,974,986	97,452,127	49.343	16.29	16.25	16.30	16.25	16.80	5,936,232	16.416	-1.21%
2008-04-15	0	49.55	49.45	49.55	49.00	49.90	4,159,594	206,080,755	49.543	16.49	16.45	16.49	16.30	16.60	12,502,527	16.483	1.12%
2008-04-14	0	49.00	48.95	49.00	48.15	49.70	4,485,882	219,933,933	49.028	16.30	16.29	16.30	16.02	16.54	13,483,254	16.312	-1.21%
2008-04-11	0	49.60	49.50	49.60	48.60	49.90	5,219,747	257,914,192	49.411	16.50	16.47	16.50	16.17	16.60	15,689,038	16.439	1.22%
2008-04-10	0	49.00	48.95	49.00	48.20	49.35	4,274,027	208,533,309	48.791	16.30	16.29	16.30	16.04	16.42	12,846,480	16.233	0.62%
2008-04-09	0	48.70	48.65	48.75	47.15	48.80	3,515,933	169,604,824	48.239	16.20	16.19	16.22	15.69	16.24	10,567,870	16.049	3.29%
2008-04-08	0	47.15	47.05	47.20	46.60	47.55	5,179,881	243,971,342	47.100	15.69	15.65	15.70	15.50	15.82	15,569,213	15.670	-0.53%
2008-04-07	0	47.40	47.25	47.45	47.15	48.10	3,117,755	148,360,139	47.586	15.77	15.72	15.79	15.69	16.00	9,371,063	15.832	0.85%
2008-04-03	0	47.00	46.90	46.95	46.65	47.80	3,854,471	181,912,917	47.195	15.64	15.60	15.62	15.52	15.90	11,585,417	15.702	-0.42%
2008-04-02	0	47.20	47.10	47.40	47.00	49.00	7,568,924	362,892,097	47.945	15.70	15.67	15.77	15.64	16.30	22,749,980	15.951	-2.98%
2008-04-01	0	48.65	48.60	48.70	48.05	49.00	3,391,196	164,939,353	48.638	16.19	16.17	16.20	15.99	16.30	10,192,947	16.182	-1.02%
2008-03-31	0	49.15	49.15	49.20	48.80	49.70	3,258,099	160,562,920	49.281	16.35	16.35	16.37	16.24	16.54	9,792,896	16.396	-1.01%
2008-03-28	0	49.65	49.30	49.60	48.80	49.90	3,222,896	158,590,074	49.207	16.52	16.40	16.50	16.24	16.60	9,687,086	16.371	0.51%
2008-03-27	0	49.40	49.40	49.45	48.50	49.50	3,830,169	188,468,289	49.206	16.44	16.44	16.45	16.14	16.47	11,512,372	16.371	0.82%
2008-03-26	0	49.00	48.95	49.00	48.75	49.70	3,283,939	161,295,847	49.117	16.30	16.29	16.30	16.22	16.54	9,870,564	16.341	-0.71%
2008-03-25	0	49.35	49.55	49.60	49.00	50.50	5,601,134	275,828,277	49.245	16.42	16.49	16.50	16.30	16.80	16,835,376	16.384	-2.08%
2008-03-20	0	50.40	49.70	50.50	49.45	51.40	5,136,861	259,806,194	50.577	16.77	16.54	16.80	16.45	17.10	15,439,907	16.827	-0.59%
2008-03-19	0	50.70	50.70	51.00	49.05	52.50	5,692,048	286,571,094	50.346	16.87	16.87	16.97	16.32	17.47	17,108,637	16.750	-2.03%
2008-03-18	0	51.75	51.30	51.40	49.90	52.40	8,419,622	430,361,131	51.114	17.22	17.07	17.10	16.60	17.43	25,306,930	17.006	1.67%
2008-03-17	0	50.90	50.80	51.05	48.75	51.50	7,689,464	383,455,821	49.868	16.93	16.90	16.98	16.22	17.13	23,112,288	16.591	3.25%
2008-03-14	0	49.30	49.10	49.80	46.60	51.00	10,920,667	537,490,043	49.218	16.40	16.34	16.57	15.50	16.97	32,824,342	16.375	6.02%
2008-03-13	0	46.50	46.30	46.95	45.85	47.70	6,030,581	280,924,385	46.583	15.47	15.40	15.62	15.25	15.87	18,126,169	15.498	-2.21%
2008-03-12	0	47.55	47.35	47.40	46.15	48.00	5,613,988	261,535,592	46.586	15.82	15.75	15.77	15.35	15.97	16,874,012	15.499	1.49%
2008-03-11	0	46.85	46.60	46.75	44.15	47.00	6,704,978	308,539,300	46.016	15.59	15.50	15.55	14.69	15.64	20,153,210	15.310	5.28%
2008-03-10	0	44.50	44.35	44.50	41.00	45.20	7,631,824	329,937,039	43.232	14.81	14.76	14.81	13.64	15.04	22,939,039	14.383	3.49%
2008-03-07	0	43.00	43.00	43.05	43.00	44.75	5,142,653	224,472,190	43.649	14.31	14.31	14.32	14.31	14.89	15,457,316	14.522	-4.02%
2008-03-06	0	44.80	44.60	44.80	44.40	45.80	2,904,083	130,658,466	44.991	14.90	14.84	14.90	14.77	15.24	8,728,827	14.969	-1.10%
2008-03-05	0	45.30	45.00	45.25	44.60	45.85	3,600,122	162,387,335	45.106	15.07	14.97	15.05	14.84	15.25	10,820,918	15.007	1.80%
2008-03-04	0	44.50	44.50	44.55	43.70	44.80	3,119,783	138,718,019	44.464	14.81	14.81	14.82	14.54	14.90	9,377,158	14.793	0.45%
2008-03-03	0	44.30	44.35	44.40	43.15	44.40	3,444,569	151,420,792	43.959	14.74	14.76	14.77	14.36	14.77	10,353,371	14.625	-0.23%
2008-02-29	0	44.40	44.10	44.30	43.95	44.90	4,374,346	193,600,155	44.258	14.77	14.67	14.74	14.62	14.94	13,148,009	14.725	-1.11%
2008-02-28	0	44.90	44.90	45.00	44.60	45.05	4,972,251	223,304,193	44.910	14.94	14.94	14.97	14.84	14.99	14,945,137	14.942	-1.32%
2008-02-27	0	45.50	45.30	45.50	45.30	45.75	3,527,316	160,488,437	45.499	15.14	15.07	15.14	15.07	15.22	10,602,084	15.137	0.33%
2008-02-26	0	45.35	45.30	45.35	45.00	46.00	4,734,440	215,217,619	45.458	15.09	15.07	15.09	14.97	15.30	14,230,347	15.124	-1.52%
2008-02-25	0	46.05	45.95	46.10	45.20	46.50	4,811,304	219,709,529	45.665	15.32	15.29	15.34	15.04	15.47	14,461,378	15.193	0.88%
2008-02-22	0	45.65	45.50	45.60	43.60	45.85	5,022,368	224,773,616	44.755	15.19	15.14	15.17	14.51	15.25	15,095,775	14.890	3.63%
2008-02-21	0	44.05	44.05	44.15	44.00	44.95	3,276,669	145,692,140	44.463	14.66	14.66	14.69	14.64	14.95	9,848,712	14.793	-0.11%
2008-02-20	0	44.10	44.10	44.15	43.80	45.30	3,653,500	161,849,140	44.300	14.67	14.67	14.69	14.57	15.07	10,981,356	14.739	-2.33%
2008-02-19	0	45.15	44.95	45.00	44.95	46.60	2,438,030	111,495,777	45.732	15.02	14.95	14.97	14.95	15.50	7,328,008	15.215	-1.42%
2008-02-18	0	45.80	45.80	46.00	45.20	46.80	2,974,986	135,167,667	45.435	15.24	15.24	15.30	15.04	15.57	8,941,941	15.116	1.10%
2008-02-15	0	45.30	45.40	45.45	43.85	45.60	2,774,307	123,818,783	44.631	15.07	15.10	15.12	14.59	15.17	8,338,758	14.849	0.78%
2008-02-14	0	44.95	44.70	44.95	44.30	45.20	4,502,506	201,598,047	44.775	14.95	14.87	14.95	14.74	15.04	13,533,221	14.897	1.81%
2008-02-13	0	44.15	43.55	44.10	43.35	44.90	3,614,960	158,381,500	43.813	14.69	14.49	14.67	14.42	14.94	10,865,516	14.577	0.57%
2008-02-12	0	43.90	43.65	43.85	43.00	44.10	2,382,908	104,068,560	43.673	14.61	14.52	14.59	14.31	14.67	7,162,327	14.530	1.74%
2008-02-11	0	43.15	43.15	43.35	43.15	44.25	2,630,240	114,677,914	43.600	14.36	14.36	14.42	14.36	14.72	7,905,735	14.506	-2.15%
2008-02-06	0	44.10	43.95	44.30	43.60	44.30	3,548,946	156,998,766	44.238	14.67	14.62	14.74	14.51	14.74	10,667,097	14.718	-2.22%
2008-02-05	0	45.10	45.10	45.15	44.05	45.35	7,309,275	328,740,644	44.976	15.00	15.00	15.02	14.66	15.09	21,969,550	14.963	0.56%
2008-02-04	0	44.85	44.80	44.85	44.60	44.95	3,785,166	169,768,266	44.851	14.92	14.90	14.92	14.84	14.95	11,377,106	14.922	0.67%
2008-02-01	0	44.55	44.55	44.65	44.00	44.80	4,859,240	216,413,720	44.537	14.82	14.82	14.86	14.64	14.90	14,605,459	14.817	0.22%
2008-01-31	0	44.45	44.45	44.50	43.60	44.50	4,805,864	212,286,142	44.172	14.79	14.79	14.81	14.51	14.81	14,445,027	14.696	0.68%
2008-01-30	0	44.15	44.15	44.20	43.80	44.40	4,086,375	179,946,546	44.036	14.69	14.69	14.71	14.57	14.77	12,282,452	14.651	1.03%
2008-01-29	0	43.70	43.65	43.70	43.20	43.95	4,970,641	216,508,908	43.558	14.54	14.52	14.54	14.37	14.62	14,940,298	14.492	1.86%
2008-01-28	0	42.90	42.65	43.00	42.10	43.20	3,154,380	134,195,845	42.543	14.27	14.19	14.31	14.01	14.37	9,481,147	14.154	-1.72%
2008-01-25	0	43.65	43.50	43.80	42.65	44.00	5,141,987	222,317,886	43.236	14.52	14.47	14.57	14.19	14.64	15,455,314	14.385	2.71%
2008-01-24	0	42.50	42.50	42.95	42.50	44.00	8,543,308	369,904,209	43.298	14.14	14.14	14.29	14.14	14.64	25,678,694	14.405	-4.49%
2008-01-23	0	44.50	44.05	44.50	42.05	45.50	7,830,800	343,318,111	43.842	14.81	14.66	14.81	13.99	15.14	23,537,103	14.586	2.89%
2008-01-22	0	43.25	43.10	43.20	39.80	44.25	7,467,242	319,127,640	42.737	14.39	14.34	14.37	13.24	14.72	22,444,353	14.219	-1.03%
2008-01-21	0	43.70	43.60	43.65	43.65	45.00	5,653,255	249,410,699	44.118	14.54	14.51	14.52	14.52	14.97	16,992,037	14.678	-3.96%
2008-01-18	0	45.50	45.50	46.05	44.05	46.35	5,922,676	268,302,496	45.301	15.14	15.14	15.32	14.66	15.42	17,801,838	15.072	1.11%
2008-01-17	0	45.00	45.00	45.05	44.05	45.25	5,349,786	239,890,440	44.841	14.97	14.97	14.99	14.66	15.05	16,079,898	14.919	1.93%
2008-01-16	0	44.15	44.00	44.45	43.40	44.85	5,500,817	241,929,979	43.981	14.69	14.64	14.79	14.44	14.92	16,533,853	14.632	-0.56%
2008-01-15	0	44.40	44.15	44.25	43.75	45.30	5,323,579	236,781,399	44.478	14.77	14.69	14.72	14.56	15.07	16,001,127	14.798	1.14%
2008-01-14	0	43.90	43.90	44.05	42.80	45.10	4,962,469	219,336,899	44.199	14.61	14.61	14.66	14.24	15.00	14,915,736	14.705	2.09%
2008-01-11	0	43.00	43.00	43.05	42.20	44.35	4,535,280	195,810,543	43.175	14.31	14.31	14.32	14.04	14.76	13,631,730	14.364	-1.60%
2008-01-10	0	43.70	43.30	43.70	42.75	44.20	4,201,870	182,375,415	43.403	14.54	14.41	14.54	14.22	14.71	12,629,597	14.440	-0.34%
2008-01-09	0	43.85	43.70	43.85	42.40	44.40	3,333,191	144,425,907	43.330	14.59	14.54	14.59	14.11	14.77	10,018,601	14.416	0.46%
2008-01-08	0	43.65	43.60	43.65	43.35	44.95	4,014,106	177,548,254	44.231	14.52	14.51	14.52	14.42	14.95	12,065,233	14.716	-1.47%
2008-01-07	0	44.30	44.30	44.35	43.50	45.45	4,422,745	194,650,103	44.011	14.74	14.74	14.76	14.47	15.12	13,293,483	14.643	-2.64%
2008-01-04	0	45.50	45.50	45.65	44.15	45.80	3,927,758	177,617,306	45.221	15.14	15.14	15.19	14.69	15.24	11,805,696	15.045	3.06%
2008-01-03	0	44.15	44.00	44.50	43.60	44.95	2,516,971	111,186,888	44.175	14.69	14.64	14.81	14.51	14.95	7,565,281	14.697	-0.79%
2008-01-02	0	44.50	44.35	44.50	43.95	45.40	1,357,576	60,388,710	44.483	14.81	14.76	14.81	14.62	15.10	4,080,478	14.799	-0.78%
2007-12-31	0	44.85	44.85	45.00	43.90	45.00	873,067	38,776,942	44.415	14.92	14.92	14.97	14.61	14.97	2,624,185	14.777	2.16%
2007-12-28	0	43.90	43.70	44.00	43.20	44.50	1,589,989	69,825,733	43.916	14.61	14.54	14.64	14.37	14.81	4,779,044	14.611	-0.57%
2007-12-27	0	44.15	44.15	44.20	43.70	45.00	1,963,382	86,727,190	44.172	14.69	14.69	14.71	14.54	14.97	5,901,354	14.696	-0.79%
2007-12-24	0	44.50	44.35	44.50	43.65	45.45	2,342,685	104,717,854	44.700	14.81	14.76	14.81	14.52	15.12	7,041,428	14.872	0.34%
2007-12-21	0	44.35	43.95	44.45	42.30	44.60	2,618,354	114,067,624	43.565	14.76	14.62	14.79	14.07	14.84	7,870,009	14.494	2.78%
2007-12-20	0	43.15	42.90	43.20	42.30	43.60	1,767,304	75,974,305	42.989	14.36	14.27	14.37	14.07	14.51	5,312,001	14.302	-0.92%
2007-12-19	0	43.55	43.30	43.40	42.05	43.60	3,635,321	155,421,557	42.753	14.49	14.41	14.44	13.99	14.51	10,926,715	14.224	3.44%
2007-12-18	0	42.10	42.10	42.15	39.70	42.40	7,380,214	308,996,124	41.868	14.01	14.01	14.02	13.21	14.11	22,182,772	13.930	6.05%
2007-12-17	0	39.70	39.75	40.30	39.70	41.25	3,376,670	135,977,377	40.270	13.21	13.22	13.41	13.21	13.72	10,149,286	13.398	-3.05%
2007-12-14	0	40.95	40.90	41.10	40.50	41.85	2,500,040	102,981,748	41.192	13.62	13.61	13.67	13.47	13.92	7,514,392	13.705	-0.12%
2007-12-13	0	41.00	40.90	41.20	40.10	42.00	3,705,234	151,998,136	41.023	13.64	13.61	13.71	13.34	13.97	11,136,854	13.648	-1.91%
2007-12-12	0	41.80	41.80	41.90	41.50	43.40	2,874,455	120,701,849	41.991	13.91	13.91	13.94	13.81	14.44	8,639,774	13.970	-3.46%
2007-12-11	0	43.30	43.15	43.40	41.90	43.75	3,717,327	157,613,986	42.400	14.41	14.36	14.44	13.94	14.56	11,173,202	14.106	2.49%
2007-12-10	0	42.25	42.10	42.15	42.15	44.50	5,278,659	228,122,727	43.216	14.06	14.01	14.02	14.02	14.81	15,866,111	14.378	-0.82%
2007-12-07	0	42.60	42.55	42.60	42.60	44.55	6,402,749	278,653,826	43.521	14.17	14.16	14.17	14.17	14.82	19,244,798	14.479	-2.85%
2007-12-06	0	43.85	43.45	43.55	41.90	44.10	4,103,092	177,759,988	43.323	14.59	14.46	14.49	13.94	14.67	12,332,699	14.414	2.93%
2007-12-05	0	42.60	42.70	42.95	41.65	43.00	8,237,438	350,655,703	42.569	14.17	14.21	14.29	13.86	14.31	24,759,338	14.163	2.28%
2007-12-04	0	41.65	41.50	41.65	41.40	42.00	3,895,242	162,122,963	41.621	13.86	13.81	13.86	13.77	13.97	11,707,962	13.847	0.60%
2007-12-03	0	41.40	41.45	41.50	40.40	41.80	4,640,630	191,538,610	41.274	13.77	13.79	13.81	13.44	13.91	13,948,381	13.732	1.85%
2007-11-30	0	40.65	40.80	40.90	40.40	41.25	4,166,821	170,237,825	40.856	13.52	13.57	13.61	13.44	13.72	12,524,250	13.593	0.49%
2007-11-29	0	40.45	40.40	40.45	40.00	41.30	6,267,441	256,152,864	40.870	13.46	13.44	13.46	13.31	13.74	18,838,101	13.598	2.28%
2007-11-28	0	39.55	39.55	39.60	38.90	39.90	2,280,605	89,910,045	39.424	13.16	13.16	13.17	12.94	13.27	6,854,834	13.116	0.51%
2007-11-27	0	39.35	39.25	39.35	38.50	39.90	2,456,673	96,409,378	39.244	13.09	13.06	13.09	12.81	13.27	7,384,043	13.056	-0.38%
2007-11-26	0	39.50	39.50	39.60	38.95	40.00	2,987,251	118,263,465	39.589	13.14	13.14	13.17	12.96	13.31	8,978,806	13.171	2.46%
2007-11-23	0	38.55	38.50	38.65	38.15	38.75	2,350,600	90,622,831	38.553	12.83	12.81	12.86	12.69	12.89	7,065,219	12.827	0.78%
2007-11-22	0	38.25	38.25	38.40	38.10	39.20	2,623,651	100,873,790	38.448	12.73	12.73	12.78	12.68	13.04	7,885,930	12.792	-1.42%
2007-11-21	0	38.80	38.70	38.75	38.70	39.65	2,946,941	114,722,397	38.929	12.91	12.88	12.89	12.88	13.19	8,857,646	12.952	-2.76%
2007-11-20	0	39.90	39.90	39.95	39.25	40.50	3,187,741	126,496,482	39.682	13.27	13.27	13.29	13.06	13.47	9,581,420	13.202	-2.44%
2007-11-19	0	40.90	40.90	40.95	40.30	41.20	2,628,976	106,634,535	40.561	13.61	13.61	13.62	13.41	13.71	7,901,936	13.495	0.99%
2007-11-16	0	40.50	40.50	40.80	40.15	40.80	5,106,218	206,641,071	40.469	13.47	13.47	13.57	13.36	13.57	15,347,803	13.464	0.37%
2007-11-15	0	40.35	40.35	40.40	39.80	40.75	3,253,355	131,688,302	40.478	13.42	13.42	13.44	13.24	13.56	9,778,637	13.467	-0.37%
2007-11-14	0	40.50	40.30	40.50	39.70	40.60	3,088,534	124,575,438	40.335	13.47	13.41	13.47	13.21	13.51	9,283,233	13.419	0.37%
2007-11-13	0	40.35	40.35	40.50	39.50	40.50	4,149,186	166,086,317	40.029	13.42	13.42	13.47	13.14	13.47	12,471,244	13.318	1.51%
2007-11-12	0	39.75	39.70	39.75	38.50	39.90	3,023,987	119,599,507	39.550	13.22	13.21	13.22	12.81	13.27	9,089,224	13.158	1.15%
2007-11-09	0	39.30	39.30	39.45	39.05	39.75	1,820,810	71,861,580	39.467	13.08	13.08	13.13	12.99	13.22	5,472,824	13.131	0.13%
2007-11-08	0	39.25	39.00	39.25	38.90	40.00	2,177,147	85,374,665	39.214	13.06	12.98	13.06	12.94	13.31	6,543,869	13.047	-1.63%
2007-11-07	0	39.90	39.75	39.95	39.60	40.30	5,964,287	237,442,121	39.811	13.27	13.22	13.29	13.17	13.41	17,926,909	13.245	0.50%
2007-11-06	0	39.70	39.70	39.80	38.70	39.80	3,184,908	125,198,732	39.310	13.21	13.21	13.24	12.88	13.24	9,572,905	13.078	2.06%
2007-11-05	0	38.90	38.90	39.00	38.80	39.90	2,957,941	115,700,834	39.115	12.94	12.94	12.98	12.91	13.27	8,890,709	13.014	-1.64%
2007-11-02	0	39.55	39.65	39.75	38.50	39.70	3,756,536	147,955,933	39.386	13.16	13.19	13.22	12.81	13.21	11,291,052	13.104	0.13%
2007-11-01	0	39.50	39.30	39.50	38.70	40.00	4,774,914	187,007,375	39.165	13.14	13.08	13.14	12.88	13.31	14,352,000	13.030	-0.50%
2007-10-31	0	39.70	39.55	39.75	39.35	40.00	3,756,539	149,223,614	39.724	13.21	13.16	13.22	13.09	13.31	11,291,061	13.216	0.13%
2007-10-30	0	39.65	39.60	39.70	39.35	40.20	3,725,161	148,514,749	39.868	13.19	13.17	13.21	13.09	13.37	11,196,748	13.264	0.76%
2007-10-29	0	39.35	39.35	39.40	38.45	39.50	3,564,688	139,686,348	39.186	13.09	13.09	13.11	12.79	13.14	10,714,413	13.037	1.03%
2007-10-26	0	38.95	38.80	38.95	38.50	39.00	2,291,708	88,986,477	38.830	12.96	12.91	12.96	12.81	12.98	6,888,206	12.919	0.78%
2007-10-25	0	38.65	38.60	38.65	38.25	38.95	2,322,968	89,431,279	38.499	12.86	12.84	12.86	12.73	12.96	6,982,165	12.809	0.39%
2007-10-24	0	38.50	38.45	38.50	38.45	39.10	1,739,744	67,294,862	38.681	12.81	12.79	12.81	12.79	13.01	5,229,163	12.869	-0.77%
2007-10-23	0	38.80	38.80	38.90	38.50	39.15	1,446,121	56,130,008	38.814	12.91	12.91	12.94	12.81	13.03	4,346,618	12.913	0.39%
2007-10-22	0	38.65	38.60	38.65	38.60	39.25	2,047,456	79,319,049	38.740	12.86	12.84	12.86	12.84	13.06	6,154,056	12.889	-1.53%
2007-10-18	0	39.25	39.20	39.30	38.70	39.30	1,970,024	76,804,050	38.986	13.06	13.04	13.08	12.88	13.08	5,921,318	12.971	0.00%
2007-10-17	0	39.25	39.20	39.25	38.55	39.35	2,734,383	106,602,969	38.986	13.06	13.04	13.06	12.83	13.09	8,218,758	12.971	1.29%
2007-10-16	0	38.75	38.60	38.75	38.50	39.00	4,742,529	183,103,767	38.609	12.89	12.84	12.89	12.81	12.98	14,254,660	12.845	-0.64%
2007-10-15	0	39.00	38.95	39.05	38.60	39.20	1,844,435	71,605,501	38.822	12.98	12.96	12.99	12.84	13.04	5,543,834	12.916	0.26%
2007-10-12	0	38.90	38.90	38.95	38.70	39.50	2,812,467	109,402,435	38.899	12.94	12.94	12.96	12.88	13.14	8,453,456	12.942	-0.77%
2007-10-11	0	39.20	39.20	39.25	38.90	39.35	2,347,858	91,750,357	39.078	13.04	13.04	13.06	12.94	13.09	7,056,977	13.001	-0.25%
2007-10-10	0	39.30	39.30	39.35	39.30	39.65	2,862,931	112,590,317	39.327	13.08	13.08	13.09	13.08	13.19	8,605,136	13.084	-0.13%
2007-10-09	0	39.35	39.30	39.35	39.00	39.70	1,551,800	60,995,897	39.307	13.09	13.08	13.09	12.98	13.21	4,664,259	13.077	0.13%
2007-10-08	0	39.30	39.20	39.30	38.90	39.95	1,554,788	61,145,519	39.327	13.08	13.04	13.08	12.94	13.29	4,673,240	13.084	0.00%
2007-10-05	0	39.30	39.25	39.30	38.70	39.60	2,445,795	95,749,061	39.148	13.08	13.06	13.08	12.88	13.17	7,351,347	13.025	0.13%
2007-10-04	0	39.25	39.10	39.15	38.60	39.75	2,478,053	97,455,486	39.327	13.06	13.01	13.03	12.84	13.22	7,448,305	13.084	0.13%
2007-10-03	0	39.20	39.20	39.45	38.60	40.75	4,266,252	168,880,033	39.585	13.04	13.04	13.13	12.84	13.56	12,823,110	13.170	-3.33%
2007-10-02	0	40.55	40.45	40.60	40.25	40.70	2,574,079	104,032,769	40.416	13.49	13.46	13.51	13.39	13.54	7,736,931	13.446	0.37%
2007-09-28	0	40.40	40.40	40.45	39.80	40.55	2,537,569	102,307,608	40.317	13.44	13.44	13.46	13.24	13.49	7,627,193	13.414	1.00%
2007-09-27	0	40.00	39.95	40.00	39.95	41.00	3,567,811	144,587,628	40.526	13.31	13.29	13.31	13.29	13.64	10,723,800	13.483	-1.96%
2007-09-25	0	40.80	40.65	40.90	40.00	41.00	1,827,929	74,299,893	40.647	13.57	13.52	13.61	13.31	13.64	5,494,222	13.523	0.37%
2007-09-24	0	40.65	40.50	40.60	40.00	41.45	1,553,677	62,958,149	40.522	13.52	13.47	13.51	13.31	13.79	4,669,900	13.482	-0.25%
2007-09-21	0	40.75	40.55	40.90	40.35	41.00	3,122,237	127,613,844	40.873	13.56	13.49	13.61	13.42	13.64	9,384,535	13.598	-0.24%
2007-09-20	0	40.85	40.75	40.80	40.70	41.00	3,569,588	145,807,989	40.847	13.59	13.56	13.57	13.54	13.64	10,729,141	13.590	0.25%
2007-09-19	0	40.75	40.65	40.80	39.60	41.15	4,039,562	164,332,327	40.681	13.56	13.52	13.57	13.17	13.69	12,141,746	13.534	2.13%
2007-09-18	0	39.90	39.90	39.95	39.70	40.00	2,425,916	96,749,706	39.882	13.27	13.27	13.29	13.21	13.31	7,291,597	13.269	0.38%
2007-09-17	0	39.75	39.70	39.75	39.60	39.95	1,684,832	67,030,635	39.785	13.22	13.21	13.22	13.17	13.29	5,064,114	13.236	-0.25%
2007-09-14	0	39.85	39.75	39.85	39.50	39.90	2,416,550	95,998,143	39.725	13.26	13.22	13.26	13.14	13.27	7,263,445	13.217	0.89%
2007-09-13	0	39.50	39.50	39.55	39.35	39.95	1,485,256	58,690,350	39.515	13.14	13.14	13.16	13.09	13.29	4,464,247	13.147	0.25%
2007-09-12	0	39.40	39.30	39.45	39.00	40.00	2,380,660	93,736,153	39.374	13.11	13.08	13.13	12.98	13.31	7,155,570	13.100	0.90%
2007-09-11	0	39.05	39.05	39.15	38.95	39.80	3,473,939	135,969,155	39.140	12.99	12.99	13.03	12.96	13.24	10,441,648	13.022	-1.44%
2007-09-10	0	40.20	39.80	40.05	38.60	40.25	2,939,037	116,320,978	39.578	13.18	13.05	13.13	12.66	13.20	8,963,209	12.978	1.39%
2007-09-07	0	39.65	39.65	39.75	39.00	40.40	3,183,196	126,758,373	39.821	13.00	13.00	13.03	12.79	13.25	9,707,823	13.057	0.63%
2007-09-06	0	39.40	39.40	39.45	38.90	39.50	1,367,562	53,794,787	39.336	12.92	12.92	12.94	12.76	12.95	4,170,667	12.898	0.51%
2007-09-05	0	39.20	39.00	39.20	38.85	39.80	3,820,109	149,465,667	39.126	12.85	12.79	12.85	12.74	13.05	11,650,222	12.829	1.29%
2007-09-04	0	38.70	38.70	38.80	38.65	39.30	2,589,530	100,838,311	38.941	12.69	12.69	12.72	12.67	12.89	7,897,314	12.769	0.39%
2007-09-03	0	38.55	38.50	38.55	38.50	39.30	2,689,150	103,936,653	38.650	12.64	12.62	12.64	12.62	12.89	8,201,126	12.673	-1.41%
2007-08-31	0	39.10	39.05	39.10	38.60	39.30	5,291,508	206,356,268	38.998	12.82	12.80	12.82	12.66	12.89	16,137,561	12.787	0.90%
2007-08-30	0	38.75	38.65	38.75	38.20	38.75	2,907,582	112,161,425	38.575	12.71	12.67	12.71	12.53	12.71	8,867,280	12.649	1.04%
2007-08-29	0	38.35	38.35	38.40	37.95	38.55	2,031,352	77,716,436	38.258	12.57	12.57	12.59	12.44	12.64	6,195,033	12.545	0.52%
2007-08-28	0	38.15	38.05	38.20	37.90	38.55	4,327,983	165,727,116	38.292	12.51	12.48	12.53	12.43	12.64	13,199,090	12.556	-0.13%
2007-08-27	0	38.20	38.15	38.20	38.10	39.05	4,369,160	167,428,311	38.320	12.53	12.51	12.53	12.49	12.80	13,324,668	12.565	-0.13%
2007-08-24	0	38.25	38.25	38.45	38.20	39.40	3,447,805	132,829,445	38.526	12.54	12.54	12.61	12.53	12.92	10,514,803	12.633	-2.42%
2007-08-23	0	39.20	39.25	39.30	38.45	39.70	4,717,653	183,755,250	38.951	12.85	12.87	12.89	12.61	13.02	14,387,470	12.772	1.29%
2007-08-22	0	38.70	38.70	38.75	38.10	38.85	2,354,059	90,911,352	38.619	12.69	12.69	12.71	12.49	12.74	7,179,196	12.663	1.57%
2007-08-21	0	38.10	38.05	38.10	37.75	39.70	2,788,583	107,135,725	38.419	12.49	12.48	12.49	12.38	13.02	8,504,368	12.598	-0.91%
2007-08-20	0	38.45	38.50	38.70	37.55	39.35	3,950,628	152,279,293	38.546	12.61	12.62	12.69	12.31	12.90	12,048,267	12.639	0.52%
2007-08-17	0	38.25	38.25	38.40	37.70	38.50	4,046,236	153,935,993	38.044	12.54	12.54	12.59	12.36	12.62	12,339,844	12.475	-0.26%
2007-08-16	0	38.35	38.25	38.40	37.45	38.50	4,710,965	178,155,498	37.817	12.57	12.54	12.59	12.28	12.62	14,367,074	12.400	-0.13%
2007-08-15	0	38.40	38.35	38.40	38.05	38.90	1,983,071	75,728,828	38.188	12.59	12.57	12.59	12.48	12.76	6,047,790	12.522	-1.79%
2007-08-14	0	39.10	39.05	39.10	38.20	39.10	2,478,755	95,930,034	38.701	12.82	12.80	12.82	12.53	12.82	7,559,482	12.690	2.09%
2007-08-13	0	38.30	38.20	38.30	38.10	38.70	1,529,057	58,480,172	38.246	12.56	12.53	12.56	12.49	12.69	4,663,179	12.541	0.26%
2007-08-10	0	38.20	38.15	38.20	37.80	38.45	4,049,896	154,170,674	38.068	12.53	12.51	12.53	12.39	12.61	12,351,006	12.482	0.13%
2007-08-09	0	38.15	38.05	38.20	38.00	38.85	2,982,975	114,095,179	38.249	12.51	12.48	12.53	12.46	12.74	9,097,207	12.542	-1.17%
2007-08-08	0	38.60	38.75	38.80	38.05	38.75	2,211,000	84,817,880	38.362	12.66	12.71	12.72	12.48	12.71	6,742,907	12.579	0.52%
2007-08-07	0	38.40	38.30	38.35	38.00	38.50	2,677,543	102,189,002	38.165	12.59	12.56	12.57	12.46	12.62	8,165,728	12.514	0.92%
2007-08-06	0	38.05	38.00	38.05	38.00	38.60	2,224,745	84,853,449	38.141	12.48	12.46	12.48	12.46	12.66	6,784,826	12.506	-1.42%
2007-08-03	0	38.60	38.55	38.65	38.55	39.00	1,463,400	56,639,811	38.704	12.66	12.64	12.67	12.64	12.79	4,462,945	12.691	0.26%
2007-08-02	0	38.50	38.60	38.80	38.50	39.80	2,992,943	116,935,503	39.070	12.62	12.66	12.72	12.62	13.05	9,127,606	12.811	-0.13%
2007-08-01	0	38.55	38.50	38.55	38.50	39.20	3,358,805	130,017,001	38.709	12.64	12.62	12.64	12.62	12.85	10,243,379	12.693	-1.15%
2007-07-31	0	39.00	38.95	39.05	38.70	39.20	3,586,266	139,793,319	38.980	12.79	12.77	12.80	12.69	12.85	10,937,069	12.782	0.00%
2007-07-30	0	39.00	39.10	39.15	38.90	39.95	2,719,545	106,420,619	39.132	12.79	12.82	12.84	12.76	13.10	8,293,822	12.831	-0.76%
2007-07-27	0	39.30	39.20	39.30	39.05	39.55	2,299,960	90,309,494	39.266	12.89	12.85	12.89	12.80	12.97	7,014,210	12.875	-0.13%
2007-07-26	0	39.35	39.35	39.50	39.30	39.75	1,422,049	56,142,627	39.480	12.90	12.90	12.95	12.89	13.03	4,336,836	12.946	-0.38%
2007-07-25	0	39.50	39.50	39.55	39.40	39.85	2,088,292	82,515,744	39.514	12.95	12.95	12.97	12.92	13.07	6,368,684	12.956	-0.38%
2007-07-24	0	39.65	39.60	39.85	39.45	40.05	2,781,851	110,321,150	39.657	13.00	12.98	13.07	12.94	13.13	8,483,837	13.004	-0.63%
2007-07-23	0	39.90	39.75	39.95	39.75	40.35	1,706,979	68,251,485	39.984	13.08	13.03	13.10	13.03	13.23	5,205,790	13.111	-0.13%
2007-07-20	0	39.95	39.85	40.00	39.50	40.40	981,089	39,129,374	39.884	13.10	13.07	13.12	12.95	13.25	2,992,036	13.078	0.13%
2007-07-19	0	39.90	39.80	39.90	39.50	40.00	1,690,658	67,332,150	39.826	13.08	13.05	13.08	12.95	13.12	5,156,016	13.059	-0.37%
2007-07-18	0	40.05	40.00	40.05	39.85	40.45	2,392,043	95,646,768	39.985	13.13	13.12	13.13	13.07	13.26	7,295,036	13.111	-0.50%
2007-07-17	0	40.25	40.25	40.30	39.40	40.35	4,476,079	178,333,662	39.841	13.20	13.20	13.21	12.92	13.23	13,650,740	13.064	2.29%
2007-07-16	0	39.35	39.30	39.35	39.05	39.50	1,778,204	69,950,618	39.338	12.90	12.89	12.90	12.80	12.95	5,423,005	12.899	0.00%
2007-07-13	0	39.35	39.30	39.35	39.15	40.20	2,286,643	90,349,563	39.512	12.90	12.89	12.90	12.84	13.18	6,973,597	12.956	0.00%
2007-07-12	0	39.35	39.35	39.40	39.25	39.90	2,004,763	79,334,646	39.573	12.90	12.90	12.92	12.87	13.08	6,113,944	12.976	-0.63%
2007-07-11	0	39.60	39.60	39.65	39.60	39.85	1,806,779	71,760,125	39.717	12.98	12.98	13.00	12.98	13.07	5,510,151	13.023	0.51%
2007-07-10	0	39.40	39.35	39.40	39.35	39.75	2,156,294	85,012,366	39.425	12.92	12.90	12.92	12.90	13.03	6,576,070	12.928	0.13%
2007-07-09	0	39.35	39.30	39.35	39.25	40.80	4,425,184	175,197,311	39.591	12.90	12.89	12.90	12.87	13.38	13,495,525	12.982	-1.63%
2007-07-06	0	40.00	39.95	40.05	39.35	40.15	2,870,051	114,381,746	39.854	13.12	13.10	13.13	12.90	13.17	8,752,821	13.068	1.39%
2007-07-05	0	39.45	39.20	39.45	39.10	39.90	1,466,495	57,664,181	39.321	12.94	12.85	12.94	12.82	13.08	4,472,384	12.893	0.00%
2007-07-04	0	39.45	39.45	39.60	39.40	40.45	1,729,320	68,605,157	39.672	12.94	12.94	12.98	12.92	13.26	5,273,923	13.008	-0.88%
2007-07-03	0	39.80	39.45	39.50	39.50	40.95	3,597,738	144,550,727	40.178	13.05	12.94	12.95	12.95	13.43	10,972,055	13.174	0.89%
2007-06-29	0	39.45	39.40	39.50	39.35	40.90	2,397,139	95,683,550	39.916	12.94	12.92	12.95	12.90	13.41	7,310,577	13.088	-1.37%
2007-06-28	0	40.00	39.95	40.05	39.90	40.80	4,049,127	163,366,149	40.346	13.12	13.10	13.13	13.08	13.38	12,348,660	13.229	1.14%
2007-06-27	0	39.55	39.55	39.65	38.50	39.85	4,905,305	193,276,067	39.401	12.97	12.97	13.00	12.62	13.07	14,959,755	12.920	2.99%
2007-06-26	0	38.40	38.40	38.45	38.30	39.15	2,857,849	110,283,109	38.590	12.59	12.59	12.61	12.56	12.84	8,715,609	12.654	-0.26%
2007-06-25	0	38.50	38.30	38.35	38.35	39.90	3,376,348	131,200,272	38.859	12.62	12.56	12.57	12.57	13.08	10,296,880	12.742	-2.28%
2007-06-22	0	39.40	39.35	39.40	39.40	40.40	2,646,801	105,202,601	39.747	12.92	12.90	12.92	12.92	13.25	8,071,974	13.033	-2.23%
2007-06-21	0	40.30	40.05	40.25	39.60	40.30	2,495,998	99,689,261	39.940	13.21	13.13	13.20	12.98	13.21	7,612,068	13.096	1.13%
2007-06-20	0	39.85	39.90	39.95	38.00	40.00	3,827,434	151,367,847	39.548	13.07	13.08	13.10	12.46	13.12	11,672,561	12.968	-0.25%
2007-06-18	0	39.95	39.80	39.85	39.45	40.05	1,409,728	55,968,992	39.702	13.10	13.05	13.07	12.94	13.13	4,299,261	13.018	0.63%
2007-06-15	0	39.70	39.50	39.85	39.35	39.85	1,840,412	72,728,179	39.517	13.02	12.95	13.07	12.90	13.07	5,612,722	12.958	0.63%
2007-06-14	0	39.45	39.35	39.40	39.30	39.75	2,253,195	88,909,526	39.459	12.94	12.90	12.92	12.89	13.03	6,871,590	12.939	0.64%
2007-06-13	0	39.20	39.10	39.25	39.05	39.90	2,602,688	102,261,336	39.291	12.85	12.82	12.87	12.80	13.08	7,937,442	12.883	-0.63%
2007-06-12	0	39.45	39.40	39.50	39.40	40.30	1,827,535	72,268,920	39.544	12.94	12.92	12.95	12.92	13.21	5,573,451	12.967	-1.37%
2007-06-11	0	40.00	39.85	40.00	39.85	40.25	1,070,053	42,758,947	39.960	13.12	13.07	13.12	13.07	13.20	3,263,351	13.103	0.38%
2007-06-08	0	39.85	39.90	39.95	39.55	40.40	3,045,745	121,678,232	39.950	13.07	13.08	13.10	12.97	13.25	9,288,637	13.100	-1.97%
2007-06-07	0	40.65	40.60	40.75	40.00	40.80	2,366,436	95,985,181	40.561	13.33	13.31	13.36	13.12	13.38	7,216,942	13.300	0.12%
2007-06-06	0	40.60	40.15	40.60	40.15	41.00	1,616,267	65,526,154	40.542	13.31	13.17	13.31	13.17	13.44	4,929,145	13.294	0.87%
2007-06-05	0	40.25	40.35	40.50	39.80	40.65	2,026,000	81,417,215	40.186	13.20	13.23	13.28	13.05	13.33	6,178,711	13.177	0.00%
2007-06-04	0	40.25	39.95	40.00	39.70	40.25	1,589,047	63,457,132	39.934	13.20	13.10	13.12	13.02	13.20	4,846,131	13.094	1.51%
2007-06-01	0	39.65	39.55	39.70	39.50	41.10	1,852,754	74,614,541	40.272	13.00	12.97	13.02	12.95	13.48	5,650,361	13.205	-1.73%
2007-05-31	0	40.35	40.20	40.35	39.40	40.80	4,013,600	161,255,279	40.177	13.23	13.18	13.23	12.92	13.38	12,240,313	13.174	2.41%
2007-05-30	0	39.40	39.35	39.40	39.30	39.95	3,190,000	126,389,837	39.621	12.92	12.90	12.92	12.89	13.10	9,728,573	12.992	0.25%
2007-05-29	0	39.30	39.20	39.25	39.25	39.95	1,579,094	62,610,619	39.650	12.89	12.85	12.87	12.87	13.10	4,815,778	13.001	0.26%
2007-05-28	0	39.20	39.25	39.30	39.00	39.75	4,080,287	160,476,080	39.330	12.85	12.87	12.89	12.79	13.03	12,443,689	12.896	-2.24%
2007-05-25	0	40.10	39.50	40.15	39.45	40.30	4,179,244	166,694,637	39.886	13.15	12.95	13.17	12.94	13.21	12,745,480	13.079	-0.50%
2007-05-23	0	40.30	40.35	40.40	40.25	41.00	2,204,359	89,286,054	40.504	13.21	13.23	13.25	13.20	13.44	6,722,654	13.281	-0.62%
2007-05-22	0	40.55	40.55	40.60	40.50	41.70	865,675	35,402,783	40.896	13.30	13.30	13.31	13.28	13.67	2,640,057	13.410	-1.70%
2007-05-21	0	41.25	41.20	41.25	41.20	41.75	1,712,497	71,187,452	41.569	13.53	13.51	13.53	13.51	13.69	5,222,618	13.631	0.12%
2007-05-18	0	41.20	40.85	41.10	40.75	41.75	1,188,053	48,687,269	40.981	13.51	13.39	13.48	13.36	13.69	3,623,216	13.438	-0.72%
2007-05-17	0	41.50	41.10	41.50	40.70	41.75	2,720,031	112,077,721	41.205	13.61	13.48	13.61	13.35	13.69	8,295,304	13.511	1.84%
2007-05-16	0	40.75	40.70	40.75	40.05	40.75	1,603,703	64,948,020	40.499	13.36	13.35	13.36	13.13	13.36	4,890,828	13.280	1.75%
2007-05-15	0	40.05	40.00	40.05	39.90	41.00	2,557,997	103,351,014	40.403	13.13	13.12	13.13	13.08	13.44	7,801,147	13.248	0.38%
2007-05-14	0	39.90	39.90	40.00	39.90	40.65	2,978,501	119,813,080	40.226	13.08	13.08	13.12	13.08	13.33	9,083,562	13.190	-0.25%
2007-05-11	0	40.00	39.95	40.00	39.85	40.50	2,050,411	82,171,402	40.076	13.12	13.10	13.12	13.07	13.28	6,253,158	13.141	-0.87%
2007-05-10	0	40.35	40.25	40.35	39.90	40.65	1,810,222	72,934,066	40.290	13.23	13.20	13.23	13.08	13.33	5,520,651	13.211	-0.49%
2007-05-09	0	40.55	40.60	40.65	40.00	40.70	2,000,860	80,854,590	40.410	13.30	13.31	13.33	13.12	13.35	6,102,041	13.250	1.37%
2007-05-08	0	40.00	39.80	40.25	39.70	41.75	3,839,750	154,425,988	40.218	13.12	13.05	13.20	13.02	13.69	11,710,121	13.187	-3.15%
2007-05-07	0	41.30	41.30	41.35	41.25	42.05	2,021,888	84,558,246	41.821	13.54	13.54	13.56	13.53	13.79	6,166,171	13.713	-1.08%
2007-05-04	0	41.75	41.60	41.75	41.60	42.00	2,742,660	114,408,008	41.714	13.69	13.64	13.69	13.64	13.77	8,364,316	13.678	1.58%
2007-05-03	0	41.10	41.05	41.10	40.85	41.60	2,989,277	122,937,418	41.126	13.48	13.46	13.48	13.39	13.64	9,116,426	13.485	0.98%
2007-05-02	0	40.70	40.65	40.70	40.10	40.95	2,591,424	104,801,115	40.442	13.35	13.33	13.35	13.15	13.43	7,903,090	13.261	3.69%
2007-04-30	0	39.25	39.25	39.35	39.25	40.30	2,616,870	103,763,120	39.652	12.87	12.87	12.90	12.87	13.21	7,980,693	13.002	-2.80%
2007-04-27	0	41.65	41.65	41.70	41.50	42.10	3,292,442	137,555,101	41.779	13.24	13.24	13.26	13.19	13.38	10,356,793	13.282	0.24%
2007-04-26	0	41.55	41.50	41.55	41.35	41.80	2,281,127	94,885,374	41.596	13.21	13.19	13.21	13.15	13.29	7,175,573	13.223	1.09%
2007-04-25	0	41.10	41.00	41.10	40.35	42.45	4,107,664	168,745,147	41.081	13.07	13.03	13.07	12.83	13.49	12,921,176	13.060	-2.84%
2007-04-24	0	42.30	42.25	42.30	42.15	42.55	1,053,041	44,622,347	42.375	13.45	13.43	13.45	13.40	13.53	3,312,474	13.471	-0.24%
2007-04-23	0	42.40	42.00	42.45	41.00	42.45	1,779,100	74,930,765	42.117	13.48	13.35	13.49	13.03	13.49	5,596,384	13.389	1.80%
2007-04-20	0	41.65	41.50	41.75	41.05	41.90	1,270,002	52,605,777	41.422	13.24	13.19	13.27	13.05	13.32	3,994,952	13.168	1.22%
2007-04-19	0	41.15	41.00	41.10	40.95	42.20	2,024,446	83,867,626	41.427	13.08	13.03	13.07	13.02	13.42	6,368,151	13.170	-2.02%
2007-04-18	0	42.00	42.00	42.20	40.90	42.70	1,518,245	64,016,228	42.165	13.35	13.35	13.42	13.00	13.57	4,775,832	13.404	-1.41%
2007-04-17	0	42.60	42.25	42.70	41.95	42.70	1,550,152	65,666,559	42.361	13.54	13.43	13.57	13.34	13.57	4,876,199	13.467	1.07%
2007-04-16	0	42.15	42.15	42.20	41.05	42.20	3,348,114	140,103,427	41.845	13.40	13.40	13.42	13.05	13.42	10,531,916	13.303	2.80%
2007-04-13	0	41.00	40.95	41.00	40.95	42.10	2,821,920	117,154,895	41.516	13.03	13.02	13.03	13.02	13.38	8,876,706	13.198	-1.32%
2007-04-12	0	41.55	41.50	41.60	40.90	41.60	1,638,600	67,567,504	41.235	13.21	13.19	13.22	13.00	13.22	5,154,423	13.109	0.00%
2007-04-11	0	41.55	41.60	41.65	41.45	42.05	1,961,506	82,091,570	41.851	13.21	13.22	13.24	13.18	13.37	6,170,165	13.305	-1.07%
2007-04-10	0	42.00	41.95	42.00	41.55	42.00	3,599,382	150,469,427	41.804	13.35	13.34	13.35	13.21	13.35	11,322,311	13.290	2.56%
2007-04-04	0	40.95	40.85	40.95	40.85	41.20	2,264,685	92,677,887	40.923	13.02	12.99	13.02	12.99	13.10	7,123,853	13.010	0.12%
2007-04-03	0	40.90	40.75	40.85	40.25	41.00	2,086,580	84,753,518	40.618	13.00	12.95	12.99	12.80	13.03	6,563,601	12.913	1.24%
2007-04-02	0	40.40	39.70	40.40	39.65	41.00	2,976,754	120,191,791	40.377	12.84	12.62	12.84	12.60	13.03	9,363,756	12.836	0.75%
2007-03-30	0	40.10	40.05	40.15	40.00	40.40	2,755,332	110,614,173	40.145	12.75	12.73	12.76	12.72	12.84	8,667,245	12.762	0.00%
2007-03-29	0	40.10	40.05	40.10	37.85	40.25	5,603,420	220,678,231	39.383	12.75	12.73	12.75	12.03	12.80	17,626,266	12.520	1.78%
2007-03-28	0	39.40	39.25	39.30	39.00	40.00	3,098,177	122,135,616	39.422	12.53	12.48	12.49	12.40	12.72	9,745,707	12.532	0.38%
2007-03-27	0	39.25	39.15	39.25	39.20	39.60	1,259,045	49,524,903	39.335	12.48	12.45	12.48	12.46	12.59	3,960,485	12.505	-0.51%
2007-03-26	0	39.45	39.40	39.45	39.20	39.75	1,579,241	62,303,032	39.451	12.54	12.53	12.54	12.46	12.64	4,967,702	12.542	0.13%
2007-03-23	0	39.40	39.35	39.40	39.20	39.50	2,398,623	94,485,019	39.391	12.53	12.51	12.53	12.46	12.56	7,545,172	12.523	0.77%
2007-03-22	0	39.10	39.05	39.10	38.70	39.25	4,450,294	173,157,580	38.909	12.43	12.41	12.43	12.30	12.48	13,998,962	12.369	1.56%
2007-03-21	0	38.50	38.50	38.55	38.00	38.55	2,524,811	96,883,978	38.373	12.24	12.24	12.26	12.08	12.26	7,942,112	12.199	1.18%
2007-03-20	0	38.05	38.00	38.20	38.00	38.60	1,728,535	66,252,504	38.329	12.10	12.08	12.14	12.08	12.27	5,437,325	12.185	0.13%
2007-03-19	0	38.00	37.95	38.00	37.85	38.20	2,788,040	105,906,440	37.986	12.08	12.06	12.08	12.03	12.14	8,770,132	12.076	-0.13%
2007-03-16	0	38.05	38.00	38.05	37.75	38.35	2,362,268	89,919,255	38.065	12.10	12.08	12.10	12.00	12.19	7,430,813	12.101	-0.39%
2007-03-15	0	38.20	38.20	38.25	37.90	38.50	2,400,442	91,498,817	38.117	12.14	12.14	12.16	12.05	12.24	7,550,894	12.118	0.26%
2007-03-14	0	38.10	38.05	38.10	38.00	38.80	3,781,090	145,276,402	38.422	12.11	12.10	12.11	12.08	12.33	11,893,897	12.214	-2.68%
2007-03-13	0	39.15	38.90	39.15	38.70	39.25	2,809,435	109,105,799	38.835	12.45	12.37	12.45	12.30	12.48	8,837,433	12.346	0.51%
2007-03-12	0	38.95	38.95	39.05	38.60	39.10	2,665,519	103,786,600	38.937	12.38	12.38	12.41	12.27	12.43	8,384,727	12.378	-0.13%
2007-03-09	0	39.00	38.95	39.00	38.80	40.25	7,395,945	291,457,728	39.408	12.40	12.38	12.40	12.33	12.80	23,264,880	12.528	-3.23%
2007-03-08	0	40.30	40.25	40.30	39.30	40.30	4,046,887	161,897,279	40.005	12.81	12.80	12.81	12.49	12.81	12,729,995	12.718	2.28%
2007-03-07	0	39.40	39.40	39.55	39.00	39.70	3,398,107	133,938,372	39.416	12.53	12.53	12.57	12.40	12.62	10,689,175	12.530	-0.51%
2007-03-06	0	39.60	39.50	39.55	38.90	39.65	3,548,577	139,161,078	39.216	12.59	12.56	12.57	12.37	12.60	11,162,498	12.467	1.80%
2007-03-05	0	38.90	38.85	38.90	38.85	39.35	3,169,450	123,873,048	39.083	12.37	12.35	12.37	12.35	12.51	9,969,906	12.425	-1.64%
2007-03-02	0	39.55	39.55	39.60	38.35	39.60	3,563,023	139,760,139	39.225	12.57	12.57	12.59	12.19	12.59	11,207,939	12.470	3.13%
2007-03-01	0	38.35	38.35	38.40	38.30	39.80	4,129,500	160,550,000	38.879	12.19	12.19	12.21	12.18	12.65	12,989,864	12.360	-3.03%
2007-02-28	0	39.55	39.30	39.40	38.80	39.60	3,628,540	142,553,178	39.287	12.57	12.49	12.53	12.33	12.59	11,414,031	12.489	0.25%
2007-02-27	0	39.45	39.30	39.40	39.40	40.65	3,865,866	155,041,492	40.105	12.54	12.49	12.53	12.53	12.92	12,160,570	12.750	-2.71%
2007-02-26	0	40.55	40.55	40.60	40.00	40.60	2,382,288	96,099,567	40.339	12.89	12.89	12.91	12.72	12.91	7,493,788	12.824	1.76%
2007-02-23	0	39.85	39.80	39.85	39.20	40.10	1,815,810	72,302,900	39.819	12.67	12.65	12.67	12.46	12.75	5,711,860	12.658	0.76%
2007-02-22	0	39.55	39.45	39.55	39.30	39.95	1,996,258	78,781,228	39.464	12.57	12.54	12.57	12.49	12.70	6,279,482	12.546	-0.63%
2007-02-21	0	39.80	39.85	40.10	39.30	40.20	1,417,992	56,633,661	39.939	12.65	12.67	12.75	12.49	12.78	4,460,473	12.697	0.00%
2007-02-16	0	39.80	39.80	39.90	39.40	39.95	1,691,668	67,147,171	39.693	12.65	12.65	12.68	12.53	12.70	5,321,356	12.618	0.13%
2007-02-15	0	39.75	39.70	39.75	39.20	39.85	1,255,702	49,853,876	39.702	12.64	12.62	12.64	12.46	12.67	3,949,969	12.621	0.25%
2007-02-14	0	39.65	39.35	39.65	39.25	39.80	2,848,190	112,650,467	39.552	12.60	12.51	12.60	12.48	12.65	8,959,342	12.574	0.63%
2007-02-13	0	39.40	39.30	39.40	39.20	39.75	4,310,569	170,196,542	39.484	12.53	12.49	12.53	12.46	12.64	13,559,440	12.552	0.00%
2007-02-12	0	39.40	39.20	39.45	38.95	39.45	1,745,634	68,129,968	39.029	12.53	12.46	12.54	12.38	12.54	5,491,112	12.407	1.55%
2007-02-09	0	38.80	38.65	38.70	38.65	39.25	2,970,009	115,490,275	38.885	12.33	12.29	12.30	12.29	12.48	9,342,539	12.362	-1.52%
2007-02-08	0	39.40	39.35	39.60	38.75	39.60	3,215,049	125,975,146	39.183	12.53	12.51	12.59	12.32	12.59	10,113,343	12.456	0.77%
2007-02-07	0	39.10	39.00	39.10	38.80	39.80	2,156,169	84,779,596	39.320	12.43	12.40	12.43	12.33	12.65	6,782,502	12.500	0.39%
2007-02-06	0	38.95	38.90	39.00	38.55	39.30	1,917,532	74,787,949	39.002	12.38	12.37	12.40	12.26	12.49	6,031,839	12.399	0.13%
2007-02-05	0	38.90	38.85	38.90	38.60	40.00	2,126,900	83,158,490	39.098	12.37	12.35	12.37	12.27	12.72	6,690,433	12.429	-1.64%
2007-02-02	0	39.55	39.35	39.50	39.35	40.00	3,572,189	141,773,420	39.688	12.57	12.51	12.56	12.51	12.72	11,236,772	12.617	0.25%
2007-02-01	0	39.45	39.25	39.50	38.70	39.50	4,028,990	157,292,207	39.040	12.54	12.48	12.56	12.30	12.56	12,673,697	12.411	2.20%
2007-01-31	0	38.60	38.40	38.60	38.20	38.95	3,287,236	127,290,850	38.723	12.27	12.21	12.27	12.14	12.38	10,340,416	12.310	-0.39%
2007-01-30	0	38.75	38.70	38.75	38.20	38.80	2,004,543	77,506,337	38.665	12.32	12.30	12.32	12.14	12.33	6,305,543	12.292	1.31%
2007-01-29	0	38.25	38.15	38.25	37.85	38.40	1,754,649	67,089,221	38.235	12.16	12.13	12.16	12.03	12.21	5,519,470	12.155	1.06%
2007-01-26	0	37.85	37.80	37.85	37.70	38.40	2,583,955	97,956,310	37.909	12.03	12.02	12.03	11.98	12.21	8,128,157	12.051	-0.53%
2007-01-25	0	38.05	38.00	38.05	38.00	38.55	895,232	34,237,091	38.244	12.10	12.08	12.10	12.08	12.26	2,816,065	12.158	-1.17%
2007-01-24	0	38.50	38.55	38.60	38.05	38.65	1,874,617	71,642,531	38.217	12.24	12.26	12.27	12.10	12.29	5,896,845	12.149	-0.52%
2007-01-23	0	38.70	38.55	38.60	38.15	38.70	1,283,895	49,332,957	38.424	12.30	12.26	12.27	12.13	12.30	4,038,654	12.215	0.39%
2007-01-22	0	38.55	38.30	38.55	38.30	38.70	1,385,414	53,455,616	38.585	12.26	12.18	12.26	12.18	12.30	4,357,995	12.266	0.65%
2007-01-19	0	38.30	38.15	38.20	38.00	38.45	932,957	35,666,908	38.230	12.18	12.13	12.14	12.08	12.22	2,934,734	12.153	0.39%
2007-01-18	0	38.15	38.15	38.20	37.80	38.25	1,112,576	42,332,345	38.049	12.13	12.13	12.14	12.02	12.16	3,499,748	12.096	0.00%
2007-01-17	0	38.15	37.95	38.20	37.65	38.30	1,945,689	73,741,249	37.900	12.13	12.06	12.14	11.97	12.18	6,120,411	12.048	0.00%
2007-01-16	0	38.15	38.00	38.30	37.60	38.45	1,223,550	46,526,525	38.026	12.13	12.08	12.18	11.95	12.22	3,848,831	12.088	0.13%
2007-01-15	0	38.10	37.80	38.05	37.70	38.20	1,175,752	44,686,225	38.007	12.11	12.02	12.10	11.98	12.14	3,698,477	12.082	0.66%
2007-01-12	0	37.85	37.80	37.85	37.80	38.60	1,916,519	72,873,107	38.024	12.03	12.02	12.03	12.02	12.27	6,028,653	12.088	-1.30%
2007-01-11	0	38.35	38.05	38.40	37.65	38.95	937,399	35,992,506	38.396	12.19	12.10	12.21	11.97	12.38	2,948,707	12.206	-1.29%
2007-01-10	0	38.85	38.55	38.85	38.45	39.00	2,010,400	77,981,936	38.789	12.35	12.26	12.35	12.22	12.40	6,323,967	12.331	0.13%
2007-01-09	0	38.80	38.65	38.80	38.35	38.80	1,670,032	64,523,514	38.636	12.33	12.29	12.33	12.19	12.33	5,253,297	12.282	0.65%
2007-01-08	0	38.55	38.40	38.55	38.20	38.80	1,997,398	76,810,843	38.455	12.26	12.21	12.26	12.14	12.33	6,283,068	12.225	1.31%
2007-01-05	0	38.05	38.05	38.30	37.90	38.30	2,154,035	82,201,229	38.162	12.10	12.10	12.18	12.05	12.18	6,775,789	12.132	0.00%
2007-01-04	0	38.05	37.95	38.05	37.85	38.10	2,296,490	87,173,100	37.959	12.10	12.06	12.10	12.03	12.11	7,223,900	12.067	-0.13%
2007-01-03	0	38.10	38.05	38.25	37.75	38.30	2,133,977	81,080,281	37.995	12.11	12.10	12.16	12.00	12.18	6,712,694	12.079	-0.78%
2007-01-02	0	38.40	38.45	38.50	37.65	38.50	2,153,452	81,741,061	37.958	12.21	12.22	12.24	11.97	12.24	6,773,955	12.067	0.79%
2006-12-29	0	38.10	37.90	37.95	37.40	38.15	1,250,277	47,264,960	37.804	12.11	12.05	12.06	11.89	12.13	3,932,904	12.018	0.53%
2006-12-28	0	37.90	37.75	37.85	37.50	37.95	2,320,394	87,700,126	37.795	12.05	12.00	12.03	11.92	12.06	7,299,093	12.015	0.80%
2006-12-27	0	37.60	37.55	37.60	37.30	37.80	661,640	24,788,149	37.465	11.95	11.94	11.95	11.86	12.02	2,081,272	11.910	-0.40%
2006-12-22	0	37.75	37.65	37.80	37.35	37.80	1,852,486	69,605,477	37.574	12.00	11.97	12.02	11.87	12.02	5,827,229	11.945	1.07%
2006-12-21	0	37.35	37.35	37.40	37.20	37.65	1,465,681	54,871,219	37.437	11.87	11.87	11.89	11.83	11.97	4,610,485	11.901	-0.93%
2006-12-20	0	37.70	37.65	37.70	37.25	37.80	2,688,519	101,110,698	37.608	11.98	11.97	11.98	11.84	12.02	8,457,076	11.956	1.34%
2006-12-19	0	37.20	37.25	37.35	37.20	37.45	2,588,761	96,628,144	37.326	11.83	11.84	11.87	11.83	11.91	8,143,275	11.866	-0.40%
2006-12-18	0	37.35	37.35	37.40	37.20	37.45	1,869,180	69,821,930	37.354	11.87	11.87	11.89	11.83	11.91	5,879,742	11.875	0.27%
2006-12-15	0	37.25	37.05	37.25	36.95	37.40	2,717,590	101,191,769	37.236	11.84	11.78	11.84	11.75	11.89	8,548,523	11.837	0.27%
2006-12-14	0	37.15	37.15	37.20	36.60	37.35	5,158,531	190,883,775	37.004	11.81	11.81	11.83	11.64	11.87	16,226,811	11.763	2.06%
2006-12-13	0	36.40	36.30	36.40	36.25	36.65	1,852,554	67,295,060	36.326	11.57	11.54	11.57	11.52	11.65	5,827,443	11.548	-0.27%
2006-12-12	0	36.50	36.45	36.50	36.20	36.75	2,590,072	94,166,967	36.357	11.60	11.59	11.60	11.51	11.68	8,147,399	11.558	0.00%
2006-12-11	0	36.50	36.50	36.60	36.45	36.75	1,690,673	61,969,937	36.654	11.60	11.60	11.64	11.59	11.68	5,318,226	11.652	0.27%
2006-12-08	0	36.40	36.40	36.55	36.40	36.90	1,911,231	69,947,514	36.598	11.57	11.57	11.62	11.57	11.73	6,012,019	11.635	0.00%
2006-12-07	0	36.40	36.35	36.40	36.30	36.95	2,429,650	88,752,256	36.529	11.57	11.56	11.57	11.54	11.75	7,642,771	11.613	-0.14%
2006-12-06	0	36.45	36.35	36.40	36.35	37.10	3,203,437	117,958,023	36.822	11.59	11.56	11.57	11.56	11.79	10,076,816	11.706	-0.41%
2006-12-05	0	36.60	36.55	36.60	36.50	36.95	1,884,275	69,409,248	36.836	11.64	11.62	11.64	11.60	11.75	5,927,225	11.710	0.27%
2006-12-04	0	36.50	36.45	36.50	35.90	36.75	3,370,921	122,746,299	36.413	11.60	11.59	11.60	11.41	11.68	10,603,658	11.576	0.83%
2006-12-01	0	36.20	36.20	36.30	35.90	37.00	2,891,531	105,679,087	36.548	11.51	11.51	11.54	11.41	11.76	9,095,676	11.619	-1.36%
2006-11-30	0	36.70	36.70	36.85	36.40	37.00	2,840,059	104,560,609	36.816	11.67	11.67	11.71	11.57	11.76	8,933,765	11.704	0.55%
2006-11-29	0	36.50	36.45	36.50	36.05	36.55	1,402,530	50,920,383	36.306	11.60	11.59	11.60	11.46	11.62	4,411,835	11.542	1.11%
2006-11-28	0	36.10	36.10	36.25	36.10	36.50	1,652,064	59,949,380	36.288	11.48	11.48	11.52	11.48	11.60	5,196,776	11.536	-0.41%
2006-11-27	0	36.25	36.25	36.30	36.25	36.45	1,415,910	51,441,619	36.331	11.52	11.52	11.54	11.52	11.59	4,453,924	11.550	-0.41%
2006-11-24	0	36.40	36.35	36.40	36.30	36.55	1,880,130	68,439,840	36.402	11.57	11.56	11.57	11.54	11.62	5,914,187	11.572	-0.68%
2006-11-23	0	36.65	36.60	36.65	36.55	37.00	957,943	35,088,314	36.629	11.65	11.64	11.65	11.62	11.76	3,013,331	11.644	-0.54%
2006-11-22	0	36.85	36.70	36.90	36.40	36.90	1,415,930	51,912,101	36.663	11.71	11.67	11.73	11.57	11.73	4,453,987	11.655	0.55%
2006-11-21	0	36.65	36.65	36.70	36.65	36.85	1,050,996	38,644,432	36.769	11.65	11.65	11.67	11.65	11.71	3,306,041	11.689	0.69%
2006-11-20	0	36.40	36.40	36.45	36.30	37.15	1,274,851	46,768,029	36.685	11.57	11.57	11.59	11.54	11.81	4,010,205	11.662	-1.36%
2006-11-17	0	36.90	36.85	36.95	36.40	36.95	1,996,143	73,151,329	36.646	11.73	11.71	11.75	11.57	11.75	6,279,120	11.650	0.82%
2006-11-16	0	36.60	36.60	36.70	36.45	36.80	1,714,292	62,675,158	36.560	11.64	11.64	11.67	11.59	11.70	5,392,522	11.623	-0.27%
2006-11-15	0	36.70	36.60	36.80	36.55	36.80	1,426,480	52,269,357	36.642	11.67	11.64	11.70	11.62	11.70	4,487,173	11.649	0.00%
2006-11-14	0	36.70	36.65	36.70	36.40	36.85	1,551,167	56,746,629	36.583	11.67	11.65	11.67	11.57	11.71	4,879,392	11.630	0.69%
2006-11-13	0	36.45	36.40	36.45	36.30	36.45	1,578,287	57,414,913	36.378	11.59	11.57	11.59	11.54	11.59	4,964,701	11.565	-0.14%
2006-11-10	0	36.50	36.45	36.50	36.40	36.70	1,557,706	56,867,536	36.507	11.60	11.59	11.60	11.57	11.67	4,899,961	11.606	0.27%
2006-11-09	0	36.40	36.40	36.45	36.30	36.75	1,587,412	57,899,184	36.474	11.57	11.57	11.59	11.54	11.68	4,993,405	11.595	-0.68%
2006-11-08	0	36.65	36.40	36.75	36.30	36.70	1,365,950	49,777,580	36.442	11.65	11.57	11.68	11.54	11.67	4,296,768	11.585	0.41%
2006-11-07	0	36.50	36.50	36.60	36.35	36.95	2,986,558	109,126,132	36.539	11.60	11.60	11.64	11.56	11.75	9,394,596	11.616	0.27%
2006-11-06	0	36.40	36.45	36.50	35.85	36.55	2,239,500	81,486,892	36.386	11.57	11.59	11.60	11.40	11.62	7,044,630	11.567	0.00%
2006-11-03	0	36.40	36.40	36.45	36.25	36.70	2,106,530	76,642,140	36.383	11.57	11.57	11.59	11.52	11.67	6,626,356	11.566	-0.14%
2006-11-02	0	36.45	36.40	36.45	36.20	36.45	1,393,780	50,686,641	36.366	11.59	11.57	11.59	11.51	11.59	4,384,311	11.561	0.28%
2006-11-01	0	36.35	36.35	36.40	36.35	36.80	1,065,719	38,867,018	36.470	11.56	11.56	11.57	11.56	11.70	3,352,354	11.594	-0.68%
2006-10-31	0	36.60	36.30	36.60	36.20	36.75	1,116,279	40,725,086	36.483	11.64	11.54	11.64	11.51	11.68	3,511,397	11.598	0.55%
2006-10-27	0	36.40	36.30	36.40	35.95	36.45	2,187,763	79,454,354	36.318	11.57	11.54	11.57	11.43	11.59	6,881,885	11.545	0.97%
2006-10-26	0	36.05	36.10	36.15	36.00	36.30	2,751,743	99,288,123	36.082	11.46	11.48	11.49	11.44	11.54	8,655,955	11.470	-0.14%
2006-10-25	0	36.10	36.05	36.10	35.90	36.20	2,706,810	97,596,413	36.056	11.48	11.46	11.48	11.41	11.51	8,514,613	11.462	0.14%
2006-10-24	0	36.05	36.00	36.05	36.00	36.25	3,301,407	119,139,734	36.088	11.46	11.44	11.46	11.44	11.52	10,384,993	11.472	-0.41%
2006-10-23	0	36.20	36.15	36.20	36.15	36.45	1,681,641	61,020,972	36.287	11.51	11.49	11.51	11.49	11.59	5,289,814	11.536	-0.28%
2006-10-20	0	36.30	36.25	36.30	36.15	36.50	1,953,058	70,849,940	36.276	11.54	11.52	11.54	11.49	11.60	6,143,591	11.532	0.28%
2006-10-19	0	36.20	36.20	36.25	36.15	36.55	1,800,289	65,363,930	36.307	11.51	11.51	11.52	11.49	11.62	5,663,037	11.542	-0.96%
2006-10-18	0	36.55	36.25	36.55	36.10	36.55	2,344,020	85,051,380	36.284	11.62	11.52	11.62	11.48	11.62	7,373,411	11.535	0.41%
2006-10-17	0	36.40	36.35	36.40	35.95	36.60	1,541,884	55,911,622	36.262	11.57	11.56	11.57	11.43	11.64	4,850,191	11.528	0.55%
2006-10-16	0	36.20	36.20	36.25	36.00	36.35	566,706	20,518,416	36.206	11.51	11.51	11.52	11.44	11.56	1,782,645	11.510	0.00%
2006-10-13	0	36.20	36.10	36.15	36.10	36.35	1,018,499	36,926,918	36.256	11.51	11.48	11.49	11.48	11.56	3,203,817	11.526	0.70%
2006-10-12	0	35.95	35.80	35.85	35.85	36.40	1,305,856	47,287,732	36.212	11.43	11.38	11.40	11.40	11.57	4,107,735	11.512	-0.28%
2006-10-11	0	36.05	36.05	36.10	36.00	36.35	1,228,511	44,405,814	36.146	11.46	11.46	11.48	11.44	11.56	3,864,437	11.491	0.14%
2006-10-10	0	36.00	35.95	36.00	35.90	36.30	2,066,218	74,473,195	36.043	11.44	11.43	11.44	11.41	11.54	6,499,550	11.458	-0.14%
2006-10-09	0	36.05	36.00	36.05	35.65	36.15	2,519,557	90,542,696	35.936	11.46	11.44	11.46	11.33	11.49	7,925,585	11.424	-0.14%
2006-10-06	0	36.10	36.10	36.45	36.00	36.70	2,367,600	86,003,405	36.325	11.48	11.48	11.59	11.44	11.67	7,447,585	11.548	-0.55%
2006-10-05	0	36.30	36.25	36.30	36.00	36.65	3,504,815	127,286,532	36.318	11.54	11.52	11.54	11.44	11.65	11,024,839	11.545	-0.14%
2006-10-04	0	36.35	36.30	36.40	35.95	36.75	4,073,687	148,132,859	36.363	11.56	11.54	11.57	11.43	11.68	12,814,297	11.560	-0.68%
2006-10-03	0	36.60	36.50	36.95	36.30	37.05	1,893,289	69,542,035	36.731	11.64	11.60	11.75	11.54	11.78	5,955,580	11.677	0.41%
2006-09-29	0	36.45	36.40	36.75	36.30	36.80	1,638,379	59,945,221	36.588	11.59	11.57	11.68	11.54	11.70	5,153,728	11.631	-0.95%
2006-09-28	0	36.80	36.50	36.75	36.30	37.00	2,226,514	82,252,300	36.942	11.70	11.60	11.68	11.54	11.76	7,003,781	11.744	0.14%
2006-09-27	0	36.75	36.65	36.75	36.35	37.75	2,016,687	74,391,557	36.888	11.68	11.65	11.68	11.56	12.00	6,343,744	11.727	0.68%
2006-09-26	0	36.50	36.50	36.55	36.40	36.70	1,601,789	58,551,156	36.554	11.60	11.60	11.62	11.57	11.67	5,038,630	11.620	-0.41%
2006-09-25	0	36.65	36.65	36.75	36.60	36.80	1,289,747	47,326,356	36.694	11.65	11.65	11.68	11.64	11.70	4,057,062	11.665	-0.27%
2006-09-22	0	36.75	36.65	36.70	36.50	37.00	992,805	36,582,375	36.847	11.68	11.65	11.67	11.60	11.76	3,122,994	11.714	-0.68%
2006-09-21	0	37.00	37.00	37.05	36.80	37.45	1,569,502	58,141,221	37.044	11.76	11.76	11.78	11.70	11.91	4,937,067	11.776	-0.94%
2006-09-20	0	37.35	37.35	37.40	36.50	37.40	1,423,561	52,794,321	37.086	11.87	11.87	11.89	11.60	11.89	4,477,991	11.790	1.49%
2006-09-19	0	36.80	36.85	36.95	36.65	37.35	1,003,578	37,273,705	37.141	11.70	11.71	11.75	11.65	11.87	3,156,881	11.807	-1.08%
2006-09-18	0	37.20	37.05	37.15	36.65	37.30	1,895,786	70,409,808	37.140	11.83	11.78	11.81	11.65	11.86	5,963,435	11.807	1.22%
2006-09-15	0	36.75	36.75	36.85	36.35	36.85	1,870,500	68,432,873	36.585	11.68	11.68	11.71	11.56	11.71	5,883,894	11.631	0.68%
2006-09-14	0	36.50	36.45	36.50	36.45	37.00	940,940	34,387,468	36.546	11.60	11.59	11.60	11.59	11.76	2,959,846	11.618	-0.41%
2006-09-13	0	36.65	36.60	36.65	36.20	36.70	1,485,592	54,230,755	36.504	11.65	11.64	11.65	11.51	11.67	4,673,117	11.605	1.24%
2006-09-12	0	36.20	36.05	36.10	36.10	36.55	1,651,876	60,114,906	36.392	11.51	11.46	11.48	11.48	11.62	5,196,185	11.569	-0.60%
2006-09-11	0	37.00	37.00	37.15	37.00	37.50	2,232,447	83,054,483	37.203	11.58	11.58	11.62	11.58	11.73	7,134,279	11.642	-1.07%
2006-09-08	0	37.40	37.35	37.40	37.20	37.60	881,192	32,867,585	37.299	11.70	11.69	11.70	11.64	11.77	2,816,044	11.672	0.27%
2006-09-07	0	37.30	37.15	37.30	37.10	37.30	2,257,100	84,279,011	37.340	11.67	11.62	11.67	11.61	11.67	7,213,063	11.684	-0.27%
2006-09-06	0	37.40	37.35	37.40	37.20	37.75	3,234,521	121,127,105	37.448	11.70	11.69	11.70	11.64	11.81	10,336,628	11.718	0.13%
2006-09-05	0	37.35	37.35	37.45	37.20	37.60	2,296,056	85,919,255	37.420	11.69	11.69	11.72	11.64	11.77	7,337,556	11.710	-0.27%
2006-09-04	0	37.45	37.40	37.45	37.30	37.75	1,307,247	48,873,042	37.386	11.72	11.70	11.72	11.67	11.81	4,177,597	11.699	0.94%
2006-09-01	0	37.10	37.00	37.10	37.00	37.25	1,450,488	53,905,845	37.164	11.61	11.58	11.61	11.58	11.66	4,635,356	11.629	-0.27%
2006-08-31	0	37.20	37.15	37.20	36.95	37.75	2,203,500	81,814,541	37.129	11.64	11.62	11.64	11.56	11.81	7,041,772	11.618	0.54%
2006-08-30	0	37.00	36.95	37.00	36.85	37.10	1,476,144	54,485,811	36.911	11.58	11.56	11.58	11.53	11.61	4,717,345	11.550	0.95%
2006-08-29	0	36.65	36.65	36.70	36.60	37.00	1,614,233	59,271,066	36.718	11.47	11.47	11.48	11.45	11.58	5,158,639	11.490	0.14%
2006-08-28	0	36.60	36.55	36.60	36.50	36.90	889,700	32,565,812	36.603	11.45	11.44	11.45	11.42	11.55	2,843,233	11.454	-0.54%
2006-08-25	0	36.80	36.65	36.70	36.70	37.00	830,880	30,608,120	36.838	11.52	11.47	11.48	11.48	11.58	2,655,261	11.527	0.14%
2006-08-24	0	36.75	36.90	36.95	36.70	37.00	1,549,124	57,077,923	36.845	11.50	11.55	11.56	11.48	11.58	4,950,569	11.530	-0.27%
2006-08-23	0	36.85	36.75	36.80	36.60	37.00	1,531,471	56,291,597	36.757	11.53	11.50	11.52	11.45	11.58	4,894,155	11.502	0.27%
2006-08-22	0	36.75	36.65	36.70	36.65	37.00	1,897,726	69,770,723	36.765	11.50	11.47	11.48	11.47	11.58	6,064,604	11.505	0.14%
2006-08-21	0	36.70	36.65	36.70	36.65	37.40	2,184,866	80,388,348	36.793	11.48	11.47	11.48	11.47	11.70	6,982,223	11.513	-1.48%
2006-08-18	0	37.25	37.25	37.35	37.20	37.85	2,294,471	86,218,952	37.577	11.66	11.66	11.69	11.64	11.84	7,332,490	11.758	-0.80%
2006-08-17	0	37.55	37.45	37.60	37.45	37.70	1,804,150	67,777,804	37.568	11.75	11.72	11.77	11.72	11.80	5,765,561	11.756	-0.13%
2006-08-16	0	37.60	37.55	37.60	37.10	37.70	1,140,149	42,765,127	37.508	11.77	11.75	11.77	11.61	11.80	3,643,599	11.737	0.67%
2006-08-15	0	37.35	37.35	37.40	37.10	37.40	662,704	24,686,209	37.251	11.69	11.69	11.70	11.61	11.70	2,117,817	11.656	0.40%
2006-08-14	0	37.20	37.15	37.20	37.20	37.60	586,657	21,989,250	37.482	11.64	11.62	11.64	11.64	11.77	1,874,792	11.729	-0.53%
2006-08-11	0	37.40	37.40	37.45	37.35	37.60	689,844	25,879,122	37.514	11.70	11.70	11.72	11.69	11.77	2,204,549	11.739	0.00%
2006-08-10	0	37.40	37.20	37.45	37.20	37.60	354,850	13,283,443	37.434	11.70	11.64	11.72	11.64	11.77	1,134,002	11.714	-0.53%
2006-08-09	0	37.60	37.55	37.60	36.70	37.85	2,345,091	88,041,468	37.543	11.77	11.75	11.77	11.48	11.84	7,494,258	11.748	1.35%
2006-08-08	0	37.10	37.05	37.15	36.95	37.40	1,273,338	47,176,465	37.049	11.61	11.59	11.62	11.56	11.70	4,069,234	11.593	0.00%
2006-08-07	0	37.10	36.95	37.10	36.70	37.20	933,204	34,433,269	36.898	11.61	11.56	11.61	11.48	11.64	2,982,260	11.546	-0.27%
2006-08-04	0	37.20	37.30	37.35	36.40	37.55	2,878,789	106,253,497	36.909	11.64	11.67	11.69	11.39	11.75	9,199,808	11.550	-0.27%
2006-08-03	0	37.30	37.15	37.30	37.30	37.60	1,125,361	42,122,372	37.430	11.67	11.62	11.67	11.67	11.77	3,596,340	11.713	0.00%
2006-08-02	0	37.30	37.25	37.30	36.95	37.60	2,351,282	87,850,805	37.363	11.67	11.66	11.67	11.56	11.77	7,514,042	11.692	0.40%
2006-08-01	0	37.15	37.10	37.20	37.00	37.40	2,150,600	80,120,556	37.255	11.62	11.61	11.64	11.58	11.70	6,872,719	11.658	0.41%
2006-07-31	0	37.00	37.00	37.05	36.60	37.20	2,220,926	82,294,114	37.054	11.58	11.58	11.59	11.45	11.64	7,097,461	11.595	0.82%
2006-07-28	0	36.70	36.65	36.70	36.40	37.00	2,653,182	97,713,625	36.829	11.48	11.47	11.48	11.39	11.58	8,478,831	11.524	-1.08%
2006-07-27	0	37.10	37.05	37.10	36.90	37.15	2,398,646	88,927,561	37.074	11.61	11.59	11.61	11.55	11.62	7,665,405	11.601	0.68%
2006-07-26	0	36.85	36.80	36.85	36.25	36.90	2,568,191	94,547,842	36.815	11.53	11.52	11.53	11.34	11.55	8,207,223	11.520	0.82%
2006-07-25	0	36.55	36.50	36.55	36.35	36.80	3,388,748	124,248,684	36.665	11.44	11.42	11.44	11.37	11.52	10,829,495	11.473	0.69%
2006-07-24	0	36.30	36.20	36.30	36.00	36.35	2,396,905	86,748,445	36.192	11.36	11.33	11.36	11.27	11.37	7,659,841	11.325	0.83%
2006-07-21	0	36.00	35.95	36.00	35.95	36.10	425,472	15,316,638	35.999	11.27	11.25	11.27	11.25	11.30	1,359,690	11.265	-0.28%
2006-07-20	0	36.10	36.00	36.05	35.75	36.20	1,487,576	53,551,752	35.999	11.30	11.27	11.28	11.19	11.33	4,753,879	11.265	0.98%
2006-07-19	0	35.75	35.70	35.80	35.55	36.00	725,428	25,917,265	35.727	11.19	11.17	11.20	11.12	11.27	2,318,266	11.180	0.28%
2006-07-18	0	35.65	35.50	35.65	35.30	35.90	920,066	32,685,445	35.525	11.16	11.11	11.16	11.05	11.23	2,940,275	11.116	0.14%
2006-07-17	0	35.60	35.60	35.75	35.20	35.90	549,500	19,570,943	35.616	11.14	11.14	11.19	11.01	11.23	1,756,049	11.145	-0.28%
2006-07-14	0	35.70	35.65	35.70	35.55	36.00	996,740	35,576,147	35.693	11.17	11.16	11.17	11.12	11.27	3,185,303	11.169	-0.14%
2006-07-13	0	35.75	35.65	35.75	35.65	36.00	1,071,142	38,453,852	35.900	11.19	11.16	11.19	11.16	11.27	3,423,072	11.234	-0.69%
2006-07-12	0	36.00	35.90	36.00	35.45	36.00	1,106,037	39,687,543	35.883	11.27	11.23	11.27	11.09	11.27	3,534,586	11.228	0.70%
2006-07-11	0	35.75	35.70	35.75	35.70	36.20	1,133,702	40,685,425	35.887	11.19	11.17	11.19	11.17	11.33	3,622,996	11.230	-0.69%
2006-07-10	0	36.00	35.95	36.00	35.55	36.50	1,093,950	39,459,161	36.070	11.27	11.25	11.27	11.12	11.42	3,495,960	11.287	0.42%
2006-07-07	0	35.85	35.80	35.85	35.70	36.15	1,182,582	42,477,078	35.919	11.22	11.20	11.22	11.17	11.31	3,779,203	11.240	0.56%
2006-07-06	0	35.65	35.60	35.70	35.05	36.00	1,539,500	54,905,370	35.664	11.16	11.14	11.17	10.97	11.27	4,919,813	11.160	0.85%
2006-07-05	0	35.35	35.35	35.40	35.30	36.00	1,489,654	53,201,865	35.714	11.06	11.06	11.08	11.05	11.27	4,760,519	11.176	-0.70%
2006-07-04	0	35.60	35.55	35.60	35.40	35.70	1,299,300	46,122,670	35.498	11.14	11.12	11.14	11.08	11.17	4,152,201	11.108	0.42%
2006-07-03	0	35.45	35.35	35.45	35.00	35.60	1,063,925	37,676,811	35.413	11.09	11.06	11.09	10.95	11.14	3,400,008	11.081	0.85%
2006-06-30	0	35.15	35.10	35.20	34.95	35.35	3,621,195	127,154,098	35.114	11.00	10.98	11.01	10.94	11.06	11,572,331	10.988	1.01%
2006-06-29	0	34.80	34.75	34.80	34.75	35.20	1,741,007	60,813,437	34.930	10.89	10.87	10.89	10.87	11.01	5,563,774	10.930	0.29%
2006-06-28	0	34.70	34.60	34.70	34.50	35.00	2,299,440	79,804,039	34.706	10.86	10.83	10.86	10.80	10.95	7,348,370	10.860	0.00%
2006-06-27	0	34.70	34.70	34.75	34.45	34.95	1,348,592	46,838,567	34.731	10.86	10.86	10.87	10.78	10.94	4,309,724	10.868	-0.29%
2006-06-26	0	34.80	34.65	34.85	34.40	35.10	2,572,666	89,112,609	34.638	10.89	10.84	10.91	10.76	10.98	8,221,524	10.839	-0.14%
2006-06-23	0	34.85	34.80	34.85	34.40	34.95	1,624,254	56,498,673	34.784	10.91	10.89	10.91	10.76	10.94	5,190,663	10.885	0.43%
2006-06-22	0	34.70	34.75	34.80	34.40	35.25	1,806,027	62,873,870	34.813	10.86	10.87	10.89	10.76	11.03	5,771,559	10.894	0.43%
2006-06-21	0	34.55	34.50	34.55	34.05	34.55	1,187,500	40,749,125	34.315	10.81	10.80	10.81	10.65	10.81	3,794,919	10.738	0.00%
2006-06-20	0	34.55	34.50	34.55	34.15	34.70	2,581,000	89,017,513	34.490	10.81	10.80	10.81	10.69	10.86	8,248,157	10.792	0.14%
2006-06-19	0	34.50	34.45	34.50	34.15	34.50	1,571,521	54,070,644	34.407	10.80	10.78	10.80	10.69	10.80	5,022,143	10.766	0.73%
2006-06-16	0	34.25	34.20	34.25	34.20	34.90	3,811,721	131,523,989	34.505	10.72	10.70	10.72	10.70	10.92	12,181,199	10.797	-1.30%
2006-06-15	0	34.70	34.65	34.90	34.35	34.95	1,191,318	41,155,557	34.546	10.86	10.84	10.92	10.75	10.94	3,807,121	10.810	0.87%
2006-06-14	0	34.40	34.35	34.50	34.30	35.00	2,483,220	85,937,085	34.607	10.76	10.75	10.80	10.73	10.95	7,935,680	10.829	-0.29%
2006-06-13	0	34.50	34.50	34.55	34.30	34.65	3,247,402	112,165,278	34.540	10.80	10.80	10.81	10.73	10.84	10,377,792	10.808	-0.29%
2006-06-12	0	34.60	34.55	34.65	34.05	34.70	2,045,616	70,689,457	34.557	10.83	10.81	10.84	10.65	10.86	6,537,219	10.813	0.29%
2006-06-09	0	34.50	34.35	34.45	34.00	34.55	6,967,941	237,500,703	34.085	10.80	10.75	10.78	10.64	10.81	22,267,599	10.666	1.32%
2006-06-08	0	34.05	34.00	34.10	33.95	34.40	5,235,723	178,594,014	34.111	10.65	10.64	10.67	10.62	10.76	16,731,913	10.674	-1.02%
2006-06-07	0	34.40	34.35	34.40	34.25	34.85	1,915,182	66,090,539	34.509	10.76	10.75	10.76	10.72	10.91	6,120,388	10.798	-0.29%
2006-06-06	0	34.50	34.40	34.50	34.15	34.65	3,726,924	128,308,803	34.428	10.80	10.76	10.80	10.69	10.84	11,910,211	10.773	0.73%
2006-06-05	0	34.25	34.20	34.25	34.25	34.35	1,563,004	53,574,933	34.277	10.72	10.70	10.72	10.72	10.75	4,994,925	10.726	-0.15%
2006-06-02	0	34.30	34.15	34.20	34.10	34.45	1,328,626	45,504,781	34.250	10.73	10.69	10.70	10.67	10.78	4,245,919	10.717	0.00%
2006-06-01	0	34.30	34.05	34.30	34.05	34.40	3,180,530	108,763,524	34.197	10.73	10.65	10.73	10.65	10.76	10,164,088	10.701	0.15%
2006-05-30	0	34.25	34.25	34.30	34.20	34.45	2,549,952	87,437,618	34.290	10.72	10.72	10.73	10.70	10.78	8,148,936	10.730	-0.29%
2006-05-29	0	34.35	34.30	34.40	34.30	34.60	930,000	31,981,800	34.389	10.75	10.73	10.76	10.73	10.83	2,972,021	10.761	-0.43%
2006-05-26	0	34.50	34.50	34.55	34.25	34.80	4,797,638	164,919,706	34.375	10.80	10.80	10.81	10.72	10.89	15,331,915	10.757	0.15%
2006-05-25	0	34.45	34.40	34.45	34.25	34.60	2,714,273	93,330,641	34.385	10.78	10.76	10.78	10.72	10.83	8,674,061	10.760	0.00%
2006-05-24	0	34.45	34.45	34.50	34.30	35.10	7,684,037	265,412,970	34.541	10.78	10.78	10.80	10.73	10.98	24,556,042	10.808	-1.85%
2006-05-23	0	35.10	35.00	35.10	34.75	35.15	11,379,608	397,294,243	34.913	10.98	10.95	10.98	10.87	11.00	36,366,058	10.925	0.14%
2006-05-22	0	35.05	34.95	35.00	34.90	35.55	6,193,665	217,675,433	35.145	10.97	10.94	10.95	10.92	11.12	19,793,228	10.997	-1.82%
2006-05-19	0	35.70	35.55	35.70	35.10	35.80	2,967,040	105,278,864	35.483	11.17	11.12	11.17	10.98	11.20	9,481,834	11.103	0.56%
2006-05-18	0	35.50	35.45	35.55	35.15	35.65	3,354,000	118,734,961	35.401	11.11	11.09	11.12	11.00	11.16	10,718,450	11.078	-0.56%
2006-05-17	0	35.70	35.50	35.75	35.35	35.80	4,616,984	163,886,756	35.496	11.17	11.11	11.19	11.06	11.20	14,754,595	11.108	-0.14%
2006-05-16	0	35.75	35.70	35.75	35.45	35.85	2,968,825	105,888,826	35.667	11.19	11.17	11.19	11.09	11.22	9,487,538	11.161	0.00%
2006-05-15	0	35.75	35.75	35.85	35.55	36.05	3,401,478	121,706,120	35.780	11.19	11.19	11.22	11.12	11.28	10,870,176	11.196	-0.69%
2006-05-12	0	36.00	35.95	36.05	35.75	36.20	2,538,512	91,218,258	35.934	11.27	11.25	11.28	11.19	11.33	8,112,377	11.244	-0.69%
2006-05-11	0	36.25	36.20	36.25	35.55	36.35	2,263,108	81,694,036	36.098	11.34	11.33	11.34	11.12	11.37	7,232,263	11.296	1.26%
2006-05-10	0	35.80	35.75	35.80	35.65	36.05	1,578,566	56,510,332	35.799	11.20	11.19	11.20	11.16	11.28	5,044,657	11.202	0.14%
2006-05-09	0	35.75	35.75	35.80	35.60	36.40	7,375,633	265,236,986	35.961	11.19	11.19	11.20	11.14	11.39	23,570,469	11.253	-1.79%
2006-05-08	0	36.40	36.40	36.45	36.40	36.85	4,187,940	153,041,837	36.543	11.39	11.39	11.41	11.39	11.53	13,383,490	11.435	-0.82%
2006-05-04	0	36.70	36.70	36.75	36.65	36.80	2,374,149	87,208,931	36.733	11.48	11.48	11.50	11.47	11.52	7,587,119	11.494	0.00%
2006-05-03	0	36.70	36.65	36.70	36.45	36.85	2,301,662	84,240,591	36.600	11.48	11.47	11.48	11.41	11.53	7,355,471	11.453	1.10%
2006-05-02	0	36.30	36.30	36.50	36.10	36.50	3,505,763	127,505,560	36.370	11.36	11.36	11.42	11.30	11.42	11,203,442	11.381	-0.44%
2006-04-28	0	38.20	38.05	38.15	37.70	38.25	4,013,225	152,705,701	38.051	11.41	11.36	11.39	11.26	11.42	13,437,211	11.364	1.06%
2006-04-27	0	37.80	37.85	38.05	37.75	38.60	4,149,915	158,516,022	38.197	11.29	11.30	11.36	11.27	11.53	13,894,881	11.408	-0.79%
2006-04-26	0	38.10	38.10	38.30	37.90	38.45	3,391,013	129,456,630	38.176	11.38	11.38	11.44	11.32	11.48	11,353,900	11.402	0.66%
2006-04-25	0	37.85	37.85	37.90	37.50	37.90	2,425,939	91,364,040	37.661	11.30	11.30	11.32	11.20	11.32	8,122,608	11.248	0.66%
2006-04-24	0	37.60	37.60	37.75	37.45	38.00	1,690,978	63,832,536	37.749	11.23	11.23	11.27	11.19	11.35	5,661,788	11.274	-0.40%
2006-04-21	0	37.75	37.75	37.90	37.50	37.95	3,060,562	115,467,713	37.728	11.27	11.27	11.32	11.20	11.33	10,247,474	11.268	0.40%
2006-04-20	0	37.60	37.60	37.65	37.30	37.90	2,015,966	75,964,682	37.682	11.23	11.23	11.24	11.14	11.32	6,749,923	11.254	0.13%
2006-04-19	0	37.55	37.55	37.60	37.15	37.80	3,723,162	139,660,233	37.511	11.21	11.21	11.23	11.10	11.29	12,466,012	11.203	-0.66%
2006-04-18	0	37.80	37.85	37.90	37.50	38.00	3,430,853	129,443,524	37.729	11.29	11.30	11.32	11.20	11.35	11,487,294	11.268	0.40%
2006-04-13	0	37.65	37.60	37.65	37.40	37.75	1,413,928	53,269,822	37.675	11.24	11.23	11.24	11.17	11.27	4,734,160	11.252	0.67%
2006-04-12	0	37.40	37.35	37.40	37.30	37.70	1,228,499	46,059,436	37.492	11.17	11.16	11.17	11.14	11.26	4,113,300	11.198	0.27%
2006-04-11	0	37.30	37.20	37.25	37.20	37.75	2,198,709	82,454,836	37.501	11.14	11.11	11.13	11.11	11.27	7,361,789	11.200	-0.40%
2006-04-10	0	37.45	37.35	37.50	37.20	37.60	2,193,477	81,902,247	37.339	11.19	11.16	11.20	11.11	11.23	7,344,271	11.152	0.40%
2006-04-07	0	37.30	37.25	37.30	37.00	37.35	3,679,593	136,856,664	37.193	11.14	11.13	11.14	11.05	11.16	12,320,133	11.108	0.40%
2006-04-06	0	37.15	37.15	37.20	36.85	37.20	4,343,453	160,877,292	37.039	11.10	11.10	11.11	11.01	11.11	14,542,891	11.062	0.41%
2006-04-04	0	37.00	37.00	37.05	36.45	37.10	3,059,197	112,908,325	36.908	11.05	11.05	11.07	10.89	11.08	10,242,903	11.023	0.95%
2006-04-03	0	36.65	36.45	36.65	36.35	36.80	1,893,644	69,352,828	36.624	10.95	10.89	10.95	10.86	10.99	6,340,361	10.938	0.41%
2006-03-31	0	36.50	36.40	36.45	36.30	36.70	2,794,145	102,118,219	36.547	10.90	10.87	10.89	10.84	10.96	9,355,447	10.915	-0.27%
2006-03-30	0	36.60	36.55	36.60	36.40	36.75	2,581,790	94,389,463	36.560	10.93	10.92	10.93	10.87	10.98	8,644,434	10.919	0.55%
2006-03-29	0	36.40	36.40	36.45	36.15	36.45	3,329,579	121,120,883	36.377	10.87	10.87	10.89	10.80	10.89	11,148,205	10.865	-0.14%
2006-03-28	0	36.45	36.35	36.45	36.15	36.50	1,393,300	50,715,194	36.399	10.89	10.86	10.89	10.80	10.90	4,665,093	10.871	-0.14%
2006-03-27	0	36.50	36.50	36.55	36.30	36.60	2,391,003	87,142,509	36.446	10.90	10.90	10.92	10.84	10.93	8,005,634	10.885	0.14%
2006-03-24	0	36.45	36.30	36.50	36.15	36.50	1,292,480	46,942,666	36.320	10.89	10.84	10.90	10.80	10.90	4,327,524	10.847	0.83%
2006-03-23	0	36.15	36.10	36.15	36.15	36.45	1,541,151	55,977,036	36.322	10.80	10.78	10.80	10.80	10.89	5,160,132	10.848	0.28%
2006-03-22	0	36.05	36.00	36.05	36.00	36.50	2,452,736	88,860,496	36.229	10.77	10.75	10.77	10.75	10.90	8,212,331	10.820	-0.69%
2006-03-21	0	36.30	36.25	36.30	36.05	36.30	1,082,230	39,198,961	36.221	10.84	10.83	10.84	10.77	10.84	3,623,558	10.818	0.41%
2006-03-20	0	36.15	36.10	36.20	35.90	36.30	1,918,111	69,233,655	36.095	10.80	10.78	10.81	10.72	10.84	6,422,282	10.780	0.84%
2006-03-17	0	35.85	35.80	35.85	35.80	36.15	2,316,771	83,181,312	35.904	10.71	10.69	10.71	10.69	10.80	7,757,088	10.723	-0.14%
2006-03-16	0	35.90	35.90	36.00	35.75	36.40	2,277,882	81,984,716	35.992	10.72	10.72	10.75	10.68	10.87	7,626,879	10.749	-0.42%
2006-03-15	0	36.05	36.00	36.25	36.00	36.40	1,862,539	67,624,102	36.307	10.77	10.75	10.83	10.75	10.87	6,236,214	10.844	0.14%
2006-03-14	0	36.00	35.95	36.10	35.85	36.35	1,818,203	65,564,095	36.060	10.75	10.74	10.78	10.71	10.86	6,087,767	10.770	-0.83%
2006-03-13	0	36.30	36.25	36.30	36.10	36.35	1,453,272	52,626,430	36.212	10.84	10.83	10.84	10.78	10.86	4,865,893	10.815	0.97%
2006-03-10	0	35.95	35.90	35.95	35.70	36.10	3,817,520	136,868,387	35.853	10.74	10.72	10.74	10.66	10.78	12,781,945	10.708	0.70%
2006-03-09	0	35.70	35.70	35.75	35.25	36.40	4,078,318	147,175,526	36.087	10.66	10.66	10.68	10.53	10.87	13,655,157	10.778	0.14%
2006-03-08	0	35.65	35.55	35.70	35.30	35.80	2,762,894	98,317,933	35.585	10.65	10.62	10.66	10.54	10.69	9,250,812	10.628	0.28%
2006-03-07	0	35.55	35.50	35.55	34.90	36.10	4,614,635	163,379,187	35.405	10.62	10.60	10.62	10.42	10.78	15,450,871	10.574	-1.52%
2006-03-06	0	36.10	36.00	36.15	35.70	36.25	1,933,325	69,547,894	35.973	10.78	10.75	10.80	10.66	10.83	6,473,222	10.744	1.12%
2006-03-03	0	35.70	35.60	35.65	35.60	36.40	2,239,115	80,870,188	36.117	10.66	10.63	10.65	10.63	10.87	7,497,078	10.787	-0.28%
2006-03-02	0	35.80	35.80	35.85	35.65	35.85	1,311,862	46,935,720	35.778	10.69	10.69	10.71	10.65	10.71	4,392,419	10.686	0.42%
2006-03-01	0	35.65	35.65	35.70	35.50	35.75	1,786,560	63,820,793	35.723	10.65	10.65	10.66	10.60	10.68	5,981,818	10.669	-0.56%
2006-02-28	0	35.85	35.70	35.75	35.65	36.15	2,221,768	79,866,171	35.947	10.71	10.66	10.68	10.65	10.80	7,438,996	10.736	0.14%
2006-02-27	0	35.80	35.80	35.90	35.75	36.10	1,848,672	66,383,970	35.909	10.69	10.69	10.72	10.68	10.78	6,189,784	10.725	0.00%
2006-02-24	0	35.80	35.75	35.85	35.35	35.85	1,864,898	66,254,086	35.527	10.69	10.68	10.71	10.56	10.71	6,244,112	10.611	0.99%
2006-02-23	0	35.45	35.45	35.50	35.00	36.20	3,776,573	134,242,990	35.546	10.59	10.59	10.60	10.45	10.81	12,644,845	10.616	0.85%
2006-02-22	0	35.15	35.05	35.15	34.95	35.30	2,285,950	80,201,443	35.085	10.50	10.47	10.50	10.44	10.54	7,653,892	10.479	-0.42%
2006-02-21	0	35.30	35.25	35.30	35.10	35.60	2,550,184	89,848,182	35.232	10.54	10.53	10.54	10.48	10.63	8,538,609	10.523	-0.28%
2006-02-20	0	35.40	35.40	35.45	35.05	35.50	3,654,680	129,217,646	35.357	10.57	10.57	10.59	10.47	10.60	12,236,719	10.560	0.57%
2006-02-17	0	35.20	35.20	35.25	35.10	35.70	2,780,184	97,967,742	35.238	10.51	10.51	10.53	10.48	10.66	9,308,703	10.524	-0.71%
2006-02-16	0	35.45	35.35	35.45	35.30	35.85	3,499,947	123,988,746	35.426	10.59	10.56	10.59	10.54	10.71	11,718,637	10.580	-0.84%
2006-02-15	0	35.75	35.65	35.80	35.65	36.10	2,941,204	105,343,945	35.817	10.68	10.65	10.69	10.65	10.78	9,847,835	10.697	-0.97%
2006-02-14	0	36.10	36.05	36.10	36.00	36.20	1,424,124	51,465,861	36.139	10.78	10.77	10.78	10.75	10.81	4,768,298	10.793	-0.14%
2006-02-13	0	36.15	36.10	36.15	35.95	36.20	1,805,414	65,083,587	36.049	10.80	10.78	10.80	10.74	10.81	6,044,946	10.767	-0.14%
2006-02-10	0	36.20	36.15	36.20	36.00	36.40	2,678,177	96,899,379	36.181	10.81	10.80	10.81	10.75	10.87	8,967,160	10.806	0.42%
2006-02-09	0	36.05	36.00	36.20	36.00	36.55	987,471	35,735,818	36.189	10.77	10.75	10.81	10.75	10.92	3,306,283	10.808	-0.28%
2006-02-08	0	36.15	36.10	36.15	36.15	36.70	2,281,233	82,876,581	36.330	10.80	10.78	10.80	10.80	10.96	7,638,099	10.850	-0.96%
2006-02-07	0	36.50	36.50	36.60	36.25	36.60	1,030,732	37,579,059	36.459	10.90	10.90	10.93	10.83	10.93	3,451,131	10.889	0.00%
2006-02-06	0	36.50	36.65	36.70	36.25	36.70	1,819,875	66,115,500	36.330	10.90	10.95	10.96	10.83	10.96	6,093,365	10.850	0.14%
2006-02-03	0	36.45	36.45	36.50	36.35	36.75	3,681,840	134,374,588	36.497	10.89	10.89	10.90	10.86	10.98	12,327,657	10.900	-1.35%
2006-02-02	0	36.95	36.95	37.00	36.65	37.00	948,885	34,912,656	36.793	11.04	11.04	11.05	10.95	11.05	3,177,088	10.989	-0.67%
2006-02-01	0	37.20	37.10	37.20	36.50	37.75	3,821,702	141,722,059	37.083	11.11	11.08	11.11	10.90	11.27	12,795,947	11.076	-0.27%
2006-01-27	0	37.30	37.15	37.20	36.70	37.90	5,742,826	215,598,308	37.542	11.14	11.10	11.11	10.96	11.32	19,228,317	11.213	1.77%
2006-01-26	0	36.65	36.60	36.65	36.30	36.85	1,476,552	53,913,063	36.513	10.95	10.93	10.95	10.84	11.01	4,943,840	10.905	0.41%
2006-01-25	0	36.50	36.30	36.35	36.35	36.60	1,150,202	41,922,593	36.448	10.90	10.84	10.86	10.86	10.93	3,851,144	10.886	0.55%
2006-01-24	0	36.30	36.30	36.45	36.25	36.80	1,324,092	48,152,700	36.367	10.84	10.84	10.89	10.83	10.99	4,433,368	10.861	-0.55%
2006-01-23	0	36.50	36.40	36.55	36.30	36.75	3,101,166	112,906,203	36.408	10.90	10.87	10.92	10.84	10.98	10,383,425	10.874	-1.62%
2006-01-20	0	37.10	36.95	37.10	36.55	37.20	1,555,073	57,329,716	36.866	11.08	11.04	11.08	10.92	11.11	5,206,746	11.011	0.27%
2006-01-19	0	37.00	36.95	37.00	36.45	37.00	1,782,600	65,365,024	36.668	11.05	11.04	11.05	10.89	11.05	5,968,559	10.952	0.95%
2006-01-18	0	36.65	36.65	36.70	36.55	36.90	1,826,133	66,981,942	36.680	10.95	10.95	10.96	10.92	11.02	6,114,318	10.955	0.00%
2006-01-17	0	36.65	36.65	36.70	36.50	37.20	1,718,167	62,985,633	36.659	10.95	10.95	10.96	10.90	11.11	5,752,823	10.949	-0.41%
2006-01-16	0	36.80	36.75	36.80	36.65	36.95	1,582,066	58,251,353	36.820	10.99	10.98	10.99	10.95	11.04	5,297,125	10.997	-0.41%
2006-01-13	0	36.95	36.90	37.00	36.65	37.00	2,096,351	77,332,931	36.889	11.04	11.02	11.05	10.95	11.05	7,019,071	11.018	0.41%
2006-01-12	0	36.80	36.75	36.80	36.50	36.85	2,825,607	103,841,282	36.750	10.99	10.98	10.99	10.90	11.01	9,460,790	10.976	0.82%
2006-01-11	0	36.50	36.45	36.55	36.50	36.80	3,340,837	122,363,379	36.627	10.90	10.89	10.92	10.90	10.99	11,185,899	10.939	-0.54%
2006-01-10	0	36.70	36.75	36.80	36.40	36.80	4,392,849	160,372,946	36.508	10.96	10.98	10.99	10.87	10.99	14,708,280	10.904	0.27%
2006-01-09	0	36.60	36.55	36.60	36.35	36.65	3,463,266	126,609,954	36.558	10.93	10.92	10.93	10.86	10.95	11,595,820	10.919	0.41%
2006-01-06	0	36.45	36.45	36.50	36.10	36.50	3,916,399	141,775,561	36.200	10.89	10.89	10.90	10.78	10.90	13,113,015	10.812	0.69%
2006-01-05	0	36.20	36.15	36.30	36.00	36.95	8,390,194	303,357,702	36.156	10.81	10.80	10.84	10.75	11.04	28,092,321	10.799	-0.69%
2006-01-04	0	36.45	36.45	36.50	36.10	37.20	7,670,821	279,775,906	36.473	10.89	10.89	10.90	10.78	11.11	25,683,693	10.893	-2.28%
2006-01-03	0	37.30	37.35	37.40	36.90	38.00	6,840,369	255,196,840	37.307	11.14	11.16	11.17	11.02	11.35	22,903,147	11.142	-2.86%
2005-12-30	0	38.40	38.40	38.45	37.20	38.50	3,546,750	133,858,054	37.741	11.47	11.47	11.48	11.11	11.50	11,875,344	11.272	-0.52%
2005-12-29	0	38.60	38.50	38.60	38.45	38.95	739,656	28,626,417	38.702	11.53	11.50	11.53	11.48	11.63	2,476,540	11.559	-0.64%
2005-12-28	0	38.85	38.80	38.90	38.45	39.20	973,074	37,760,621	38.805	11.60	11.59	11.62	11.48	11.71	3,258,078	11.590	-0.89%
2005-12-23	0	39.20	39.15	39.20	39.00	39.20	1,069,193	41,860,734	39.152	11.71	11.69	11.71	11.65	11.71	3,579,907	11.693	0.51%
2005-12-22	0	39.00	38.55	38.90	38.70	39.15	991,627	38,636,153	38.962	11.65	11.51	11.62	11.56	11.69	3,320,198	11.637	0.65%
2005-12-21	0	38.75	38.65	38.95	38.50	39.10	1,117,857	43,511,146	38.924	11.57	11.54	11.63	11.50	11.68	3,742,845	11.625	-0.39%
2005-12-20	0	38.90	38.85	39.00	38.50	39.00	1,315,668	51,076,541	38.822	11.62	11.60	11.65	11.50	11.65	4,405,163	11.595	0.39%
2005-12-19	0	38.75	38.75	38.90	38.50	38.85	1,737,930	67,121,511	38.622	11.57	11.57	11.62	11.50	11.60	5,818,994	11.535	0.65%
2005-12-16	0	38.50	38.50	38.55	38.50	38.60	1,509,426	58,143,160	38.520	11.50	11.50	11.51	11.50	11.53	5,053,909	11.505	-0.13%
2005-12-15	0	38.55	38.50	38.55	38.30	38.85	2,316,639	89,339,209	38.564	11.51	11.50	11.51	11.44	11.60	7,756,646	11.518	0.00%
2005-12-14	0	38.55	38.50	38.55	38.50	38.60	1,946,409	75,012,493	38.539	11.51	11.50	11.51	11.50	11.53	6,517,030	11.510	0.00%
2005-12-13	0	38.55	38.50	38.55	38.50	38.70	925,819	35,687,089	38.547	11.51	11.50	11.51	11.50	11.56	3,099,857	11.512	-0.39%
2005-12-12	0	38.70	38.55	38.70	38.30	38.80	1,489,743	57,565,507	38.641	11.56	11.51	11.56	11.44	11.59	4,988,006	11.541	1.04%
2005-12-09	0	38.30	38.25	38.40	38.05	38.40	1,084,350	41,400,194	38.180	11.44	11.42	11.47	11.36	11.47	3,630,656	11.403	0.79%
2005-12-08	0	38.00	37.85	38.00	37.95	38.15	1,855,323	70,661,407	38.086	11.35	11.30	11.35	11.33	11.39	6,212,053	11.375	-0.52%
2005-12-07	0	38.20	38.05	38.20	38.00	38.55	2,343,668	89,785,397	38.310	11.41	11.36	11.41	11.35	11.51	7,847,146	11.442	0.79%
2005-12-06	0	37.90	37.85	37.90	37.70	38.55	1,730,635	65,724,251	37.977	11.32	11.30	11.32	11.26	11.51	5,794,569	11.342	-1.56%
2005-12-05	0	38.50	38.35	38.45	38.20	38.60	847,383	32,573,370	38.440	11.50	11.45	11.48	11.41	11.53	2,837,235	11.481	1.05%
2005-12-02	0	38.10	38.10	38.30	37.95	38.40	951,786	36,280,978	38.119	11.38	11.38	11.44	11.33	11.47	3,186,801	11.385	0.13%
2005-12-01	0	38.05	38.00	38.05	37.65	38.50	2,857,114	109,043,450	38.166	11.36	11.35	11.36	11.24	11.50	9,566,282	11.399	0.53%
2005-11-30	0	37.85	37.75	37.85	37.85	38.25	2,594,168	98,859,484	38.108	11.30	11.27	11.30	11.30	11.42	8,685,878	11.382	0.40%
2005-11-29	0	37.70	37.55	37.75	37.40	37.95	1,157,423	43,696,199	37.753	11.26	11.21	11.27	11.17	11.33	3,875,321	11.276	0.53%
2005-11-28	0	37.50	37.45	37.50	37.35	38.20	948,355	35,590,905	37.529	11.20	11.19	11.20	11.16	11.41	3,175,313	11.209	-0.53%
2005-11-25	0	37.70	37.65	37.80	37.45	37.85	669,000	25,187,110	37.649	11.26	11.24	11.29	11.19	11.30	2,239,968	11.244	-0.13%
2005-11-24	0	37.75	37.65	37.75	37.50	37.80	876,518	32,991,188	37.639	11.27	11.24	11.27	11.20	11.29	2,934,786	11.241	0.00%
2005-11-23	0	37.75	37.75	38.00	37.65	38.30	2,025,223	76,888,918	37.966	11.27	11.27	11.35	11.24	11.44	6,780,918	11.339	0.13%
2005-11-22	0	37.70	37.65	37.75	37.05	38.00	3,574,612	133,545,841	37.360	11.26	11.24	11.27	11.07	11.35	11,968,633	11.158	-0.13%
2005-11-21	0	37.75	37.65	37.75	37.60	38.60	2,760,231	104,723,446	37.940	11.27	11.24	11.27	11.23	11.53	9,241,895	11.331	-0.92%
2005-11-18	0	38.10	38.10	38.15	37.95	38.65	2,136,674	82,067,813	38.409	11.38	11.38	11.39	11.33	11.54	7,154,082	11.471	-0.13%
2005-11-17	0	38.15	38.10	38.15	37.65	38.15	3,759,003	142,498,340	37.909	11.39	11.38	11.39	11.24	11.39	12,586,016	11.322	2.55%
2005-11-16	0	37.20	37.10	37.35	37.00	37.65	653,500	24,416,400	37.363	11.11	11.08	11.16	11.05	11.24	2,188,070	11.159	0.40%
2005-11-15	0	37.05	37.05	37.20	36.80	37.40	779,235	28,849,747	37.023	11.07	11.07	11.11	10.99	11.17	2,609,060	11.058	-0.27%
2005-11-14	0	37.15	37.00	37.15	37.00	37.95	1,363,012	50,632,188	37.147	11.10	11.05	11.10	11.05	11.33	4,563,681	11.095	-1.46%
2005-11-11	0	37.70	37.70	37.75	37.45	37.75	900,229	33,934,415	37.695	11.26	11.26	11.27	11.19	11.27	3,014,176	11.258	0.40%
2005-11-10	0	37.55	37.50	37.60	37.20	37.70	1,372,106	51,334,222	37.413	11.21	11.20	11.23	11.11	11.26	4,594,130	11.174	0.13%
2005-11-09	0	37.50	37.45	37.50	37.10	37.90	3,034,695	114,031,322	37.576	11.20	11.19	11.20	11.08	11.32	10,160,865	11.223	0.94%
2005-11-08	0	37.15	37.10	37.15	36.45	37.20	1,194,000	43,871,438	36.743	11.10	11.08	11.10	10.89	11.11	3,997,790	10.974	2.06%
2005-11-07	0	36.40	36.45	36.65	35.00	36.95	1,774,502	64,174,134	36.165	10.87	10.89	10.95	10.45	11.04	5,941,445	10.801	-0.68%
2005-11-04	0	36.65	36.65	36.75	36.60	37.30	1,554,923	57,307,211	36.855	10.95	10.95	10.98	10.93	11.14	5,206,244	11.007	-1.08%
2005-11-03	0	37.05	36.95	37.15	36.80	37.20	760,119	28,107,020	36.977	11.07	11.04	11.10	10.99	11.11	2,545,055	11.044	0.14%
2005-11-02	0	37.00	36.95	37.05	36.85	37.05	294,000	10,874,295	36.987	11.05	11.04	11.07	11.01	11.07	984,380	11.047	0.00%
2005-11-01	0	37.00	36.95	37.05	36.95	37.05	1,199,296	44,367,345	36.994	11.05	11.04	11.07	11.04	11.07	4,015,522	11.049	1.09%
2005-10-31	0	36.60	36.55	36.80	36.45	37.00	1,074,216	39,449,554	36.724	10.93	10.92	10.99	10.89	11.05	3,596,725	10.968	-0.27%
2005-10-28	0	36.70	36.60	36.75	36.45	36.80	1,308,825	48,007,155	36.680	10.96	10.93	10.98	10.89	10.99	4,382,251	10.955	0.41%
2005-10-27	0	36.55	36.45	36.55	36.30	36.90	1,365,925	50,076,193	36.661	10.92	10.89	10.92	10.84	11.02	4,573,435	10.949	0.55%
2005-10-26	0	36.35	36.25	36.35	35.95	36.35	2,039,704	73,689,081	36.127	10.86	10.83	10.86	10.74	10.86	6,829,403	10.790	0.41%
2005-10-25	0	36.20	36.30	36.45	36.20	36.55	1,941,685	70,454,078	36.285	10.81	10.84	10.89	10.81	10.92	6,501,213	10.837	-0.41%
2005-10-24	0	36.35	36.20	36.35	35.80	36.45	1,320,926	47,578,733	36.019	10.86	10.81	10.86	10.69	10.89	4,422,768	10.758	-0.27%
2005-10-21	0	36.45	36.45	36.65	36.05	36.65	951,085	34,612,550	36.393	10.89	10.89	10.95	10.77	10.95	3,184,454	10.869	0.14%
2005-10-20	0	36.40	36.35	36.40	36.10	36.85	1,569,495	57,253,250	36.479	10.87	10.86	10.87	10.78	11.01	5,255,034	10.895	-0.41%
2005-10-19	0	36.55	36.45	36.55	36.30	36.90	1,948,000	71,341,100	36.623	10.92	10.89	10.92	10.84	11.02	6,522,357	10.938	-1.75%
2005-10-18	0	37.20	37.10	37.20	36.95	37.40	1,623,600	60,227,575	37.095	11.11	11.08	11.11	11.04	11.17	5,436,190	11.079	-0.53%
2005-10-17	0	37.40	37.45	37.50	36.80	38.15	2,147,437	79,487,804	37.015	11.17	11.19	11.20	10.99	11.39	7,190,119	11.055	-0.53%
2005-10-14	0	37.60	37.60	37.65	36.90	38.20	4,338,207	162,283,746	37.408	11.23	11.23	11.24	11.02	11.41	14,525,326	11.172	-1.96%
2005-10-13	0	38.35	38.35	38.40	38.00	38.50	1,437,863	54,914,546	38.192	11.45	11.45	11.47	11.35	11.50	4,814,300	11.407	0.79%
2005-10-12	0	38.05	38.00	38.05	37.95	38.30	4,396,226	167,249,231	38.044	11.36	11.35	11.36	11.33	11.44	14,719,587	11.362	-0.13%
2005-10-10	0	38.10	38.00	38.10	37.85	38.40	1,225,572	46,609,954	38.031	11.38	11.35	11.38	11.30	11.47	4,103,500	11.359	0.00%
2005-10-07	0	38.10	38.05	38.15	37.95	38.25	2,029,000	77,302,699	38.099	11.38	11.36	11.39	11.33	11.42	6,793,564	11.379	-0.26%
2005-10-06	0	38.20	38.05	38.20	37.75	38.45	4,253,307	161,687,473	38.015	11.41	11.36	11.41	11.27	11.48	14,241,061	11.354	-0.91%
2005-10-05	0	38.55	38.55	38.65	38.05	39.00	3,389,067	129,622,927	38.247	11.51	11.51	11.54	11.36	11.65	11,347,385	11.423	-1.15%
2005-10-04	0	39.00	39.00	39.05	38.80	39.20	1,336,184	52,083,808	38.980	11.65	11.65	11.66	11.59	11.71	4,473,855	11.642	-0.38%
2005-10-03	0	39.15	38.65	38.95	38.70	39.20	2,246,355	87,304,769	38.865	11.69	11.54	11.63	11.56	11.71	7,521,319	11.608	1.16%
2005-09-30	0	38.70	38.25	38.40	38.05	38.80	1,675,810	64,523,569	38.503	11.56	11.42	11.47	11.36	11.59	5,611,002	11.499	0.39%
2005-09-29	0	38.55	38.45	38.60	38.15	38.60	1,639,360	63,089,331	38.484	11.51	11.48	11.53	11.39	11.53	5,488,959	11.494	1.18%
2005-09-28	0	38.10	38.00	38.10	37.85	38.60	1,920,100	73,659,412	38.362	11.38	11.35	11.38	11.30	11.53	6,428,941	11.457	0.26%
2005-09-27	0	38.00	37.90	38.05	37.90	38.25	2,376,617	90,393,688	38.035	11.35	11.32	11.36	11.32	11.42	7,957,467	11.360	0.13%
2005-09-26	0	37.95	37.90	37.95	37.10	38.10	1,569,318	59,119,826	37.672	11.33	11.32	11.33	11.08	11.38	5,254,442	11.251	1.47%
2005-09-23	0	37.40	37.45	37.50	37.05	37.50	1,923,500	71,648,001	37.249	11.17	11.19	11.20	11.07	11.20	6,440,325	11.125	0.13%
2005-09-22	0	37.35	37.20	37.30	37.10	37.80	932,183	34,899,274	37.438	11.16	11.11	11.14	11.08	11.29	3,121,166	11.181	-0.13%
2005-09-21	0	37.40	37.30	37.40	37.30	37.80	783,714	29,385,334	37.495	11.17	11.14	11.17	11.14	11.29	2,624,057	11.198	-0.27%
2005-09-20	0	37.50	37.35	37.50	37.35	38.10	1,359,718	51,256,556	37.696	11.20	11.16	11.20	11.16	11.38	4,552,652	11.259	0.13%
2005-09-16	0	37.45	37.40	37.45	37.40	37.80	894,000	33,604,825	37.589	11.19	11.17	11.19	11.17	11.29	2,993,320	11.227	-0.40%
2005-09-15	0	37.60	37.60	37.65	37.30	37.65	1,077,673	40,299,069	37.395	11.23	11.23	11.24	11.14	11.24	3,608,300	11.168	0.40%
2005-09-14	0	37.45	37.40	37.50	37.25	37.65	1,856,011	69,426,677	37.406	11.19	11.17	11.20	11.13	11.24	6,214,357	11.172	-0.93%
2005-09-13	0	37.80	37.80	37.85	37.75	38.30	877,981	33,558,640	38.223	11.29	11.29	11.30	11.27	11.44	2,939,685	11.416	-1.61%
2005-09-12	0	39.00	38.95	39.00	38.75	39.10	613,452	23,917,089	38.988	11.47	11.46	11.47	11.40	11.50	2,084,988	11.471	-0.38%
2005-09-09	0	39.15	39.20	39.25	38.75	39.20	5,652,012	220,694,325	39.047	11.52	11.53	11.55	11.40	11.53	19,209,937	11.489	1.16%
2005-09-08	0	38.70	38.75	38.85	38.30	38.80	2,263,917	87,357,500	38.587	11.39	11.40	11.43	11.27	11.42	7,694,553	11.353	1.44%
2005-09-07	0	38.15	38.15	38.20	38.05	38.30	933,418	35,620,225	38.161	11.22	11.22	11.24	11.20	11.27	3,172,481	11.228	0.79%
2005-09-06	0	37.85	37.60	37.65	37.70	38.30	1,292,069	49,072,798	37.980	11.14	11.06	11.08	11.09	11.27	4,391,456	11.175	0.00%
2005-09-05	0	37.85	37.70	37.90	37.60	37.95	557,323	21,043,788	37.759	11.14	11.09	11.15	11.06	11.17	1,894,217	11.109	0.40%
2005-09-02	0	37.70	37.60	37.65	37.45	37.80	973,610	36,666,900	37.661	11.09	11.06	11.08	11.02	11.12	3,309,085	11.081	0.13%
2005-09-01	0	37.65	37.55	37.65	37.20	37.70	1,169,500	43,888,687	37.528	11.08	11.05	11.08	10.95	11.09	3,974,872	11.042	0.27%
2005-08-31	0	37.55	37.50	37.55	36.75	37.60	2,320,000	86,014,027	37.075	11.05	11.03	11.05	10.81	11.06	7,885,166	10.908	1.21%
2005-08-30	0	37.10	37.25	37.30	36.25	37.35	1,583,114	58,250,702	36.795	10.92	10.96	10.97	10.67	10.99	5,380,654	10.826	1.23%
2005-08-29	0	36.65	36.55	36.60	36.10	37.05	1,982,500	72,496,750	36.568	10.78	10.75	10.77	10.62	10.90	6,738,078	10.759	-1.21%
2005-08-26	0	37.10	37.00	37.10	36.95	37.10	1,570,900	58,156,219	37.021	10.92	10.89	10.92	10.87	10.92	5,339,141	10.892	-0.40%
2005-08-25	0	37.25	37.25	37.35	37.00	37.45	1,905,856	70,988,462	37.248	10.96	10.96	10.99	10.89	11.02	6,477,583	10.959	-0.67%
2005-08-24	0	37.50	37.50	37.60	37.10	37.75	1,687,645	63,124,003	37.404	11.03	11.03	11.06	10.92	11.11	5,735,932	11.005	-0.66%
2005-08-23	0	37.75	37.85	37.90	37.50	37.85	1,940,491	73,064,725	37.653	11.11	11.14	11.15	11.03	11.14	6,595,299	11.078	0.13%
2005-08-22	0	37.70	37.65	37.75	37.05	37.95	1,840,069	69,389,869	37.710	11.09	11.08	11.11	10.90	11.17	6,253,987	11.095	1.07%
2005-08-19	0	37.30	36.85	37.30	36.75	37.55	509,500	18,998,899	37.289	10.97	10.84	10.97	10.81	11.05	1,731,678	10.971	0.00%
2005-08-18	0	37.30	37.25	37.30	37.10	37.60	1,336,440	50,019,579	37.427	10.97	10.96	10.97	10.92	11.06	4,542,264	11.012	-0.53%
2005-08-17	0	37.50	37.35	37.50	37.10	37.50	905,371	33,804,814	37.338	11.03	10.99	11.03	10.92	11.03	3,077,156	10.986	0.54%
2005-08-16	0	37.30	37.25	37.35	37.00	37.70	745,080	27,845,140	37.372	10.97	10.96	10.99	10.89	11.09	2,532,362	10.996	0.00%
2005-08-15	0	37.30	37.20	37.25	37.05	37.50	1,024,218	38,142,728	37.241	10.97	10.95	10.96	10.90	11.03	3,481,090	10.957	0.54%
2005-08-12	0	37.10	36.80	37.00	36.70	37.40	1,466,824	54,404,390	37.090	10.92	10.83	10.89	10.80	11.00	4,985,410	10.913	0.95%
2005-08-11	0	36.75	36.60	36.65	36.65	37.10	1,624,418	60,098,596	36.997	10.81	10.77	10.78	10.78	10.92	5,521,037	10.885	0.00%
2005-08-10	0	36.75	36.70	36.85	36.55	37.50	1,074,637	39,629,066	36.877	10.81	10.80	10.84	10.75	11.03	3,652,453	10.850	-0.54%
2005-08-09	0	36.95	36.80	36.85	36.80	37.30	392,489	14,544,900	37.058	10.87	10.83	10.84	10.83	10.97	1,333,983	10.903	-0.27%
2005-08-08	0	37.05	37.00	37.05	36.70	37.45	1,013,640	37,594,176	37.088	10.90	10.89	10.90	10.80	11.02	3,445,138	10.912	0.95%
2005-08-05	0	36.70	36.70	36.80	36.45	36.95	843,932	31,047,852	36.790	10.80	10.80	10.83	10.72	10.87	2,868,338	10.824	-0.54%
2005-08-04	0	36.90	36.85	36.95	36.80	37.05	689,975	25,464,051	36.906	10.86	10.84	10.87	10.83	10.90	2,345,072	10.859	-0.14%
2005-08-03	0	36.95	36.90	36.95	36.55	37.70	1,405,045	51,951,920	36.975	10.87	10.86	10.87	10.75	11.09	4,775,437	10.879	-1.60%
2005-08-02	0	37.55	37.50	37.60	37.35	37.90	1,631,897	61,481,431	37.675	11.05	11.03	11.06	10.99	11.15	5,546,457	11.085	0.13%
2005-08-01	0	37.50	37.45	37.60	36.90	37.65	2,489,862	93,089,676	37.387	11.03	11.02	11.06	10.86	11.08	8,462,490	11.000	1.49%
2005-07-29	0	36.95	36.90	37.00	36.25	37.00	2,431,884	89,432,003	36.775	10.87	10.86	10.89	10.67	10.89	8,265,435	10.820	1.09%
2005-07-28	0	36.55	36.50	36.55	36.30	36.60	2,674,041	97,585,675	36.494	10.75	10.74	10.75	10.68	10.77	9,088,473	10.737	0.83%
2005-07-27	0	36.25	36.25	36.40	36.15	36.45	906,500	32,905,070	36.299	10.67	10.67	10.71	10.64	10.72	3,080,993	10.680	-0.14%
2005-07-26	0	36.30	36.25	36.30	36.10	36.35	1,887,011	68,439,380	36.269	10.68	10.67	10.68	10.62	10.70	6,413,533	10.671	0.55%
2005-07-25	0	36.10	36.10	36.20	36.00	36.30	1,753,039	63,383,480	36.156	10.62	10.62	10.65	10.59	10.68	5,958,191	10.638	0.14%
2005-07-22	0	36.05	36.05	36.10	35.75	36.10	3,303,788	118,779,351	35.952	10.61	10.61	10.62	10.52	10.62	11,228,844	10.578	0.70%
2005-07-21	0	35.80	35.80	35.85	35.65	35.90	1,931,296	69,257,099	35.860	10.53	10.53	10.55	10.49	10.56	6,564,047	10.551	0.28%
2005-07-20	0	35.70	35.60	35.75	35.65	35.85	1,683,622	60,178,952	35.744	10.50	10.47	10.52	10.49	10.55	5,722,258	10.517	0.14%
2005-07-19	0	35.65	35.65	35.80	35.55	35.85	718,260	25,668,911	35.738	10.49	10.49	10.53	10.46	10.55	2,441,207	10.515	0.14%
2005-07-18	0	35.60	35.55	35.60	35.50	35.70	766,537	27,258,436	35.560	10.47	10.46	10.47	10.44	10.50	2,605,290	10.463	0.42%
2005-07-15	0	35.45	35.30	35.35	35.30	35.65	1,297,762	46,125,588	35.542	10.43	10.39	10.40	10.39	10.49	4,410,806	10.457	-0.42%
2005-07-14	0	35.60	35.55	35.65	35.50	35.95	1,901,619	67,886,832	35.699	10.47	10.46	10.49	10.44	10.58	6,463,182	10.504	0.14%
2005-07-13	0	35.55	35.50	35.55	35.45	35.65	1,764,394	62,685,522	35.528	10.46	10.44	10.46	10.43	10.49	5,996,784	10.453	0.42%
2005-07-12	0	35.40	35.35	35.40	35.15	35.80	1,782,810	63,173,435	35.435	10.42	10.40	10.42	10.34	10.53	6,059,376	10.426	-0.70%
2005-07-11	0	35.65	35.65	35.70	35.10	35.70	962,640	34,025,603	35.346	10.49	10.49	10.50	10.33	10.50	3,271,800	10.400	0.99%
2005-07-08	0	35.30	35.20	35.30	34.90	35.60	3,115,858	109,672,673	35.198	10.39	10.36	10.39	10.27	10.47	10,590,111	10.356	-0.56%
2005-07-07	0	35.50	35.45	35.50	35.40	35.65	1,547,970	54,980,898	35.518	10.44	10.43	10.44	10.42	10.49	5,261,207	10.450	-0.28%
2005-07-06	0	35.60	35.55	35.60	35.45	35.65	537,085	19,102,020	35.566	10.47	10.46	10.47	10.43	10.49	1,825,433	10.464	0.00%
2005-07-05	0	35.60	35.55	35.60	35.35	35.60	833,017	29,620,039	35.558	10.47	10.46	10.47	10.40	10.47	2,831,240	10.462	0.00%
2005-07-04	0	35.60	35.50	35.60	35.40	35.60	1,586,309	56,319,977	35.504	10.47	10.44	10.47	10.42	10.47	5,391,513	10.446	0.28%
2005-06-30	0	35.50	35.30	35.50	35.30	35.50	1,310,781	46,436,761	35.427	10.44	10.39	10.44	10.39	10.44	4,455,054	10.423	0.57%
2005-06-29	0	35.30	35.30	35.40	35.20	35.70	776,063	27,494,235	35.428	10.39	10.39	10.42	10.36	10.50	2,637,666	10.424	-0.28%
2005-06-28	0	35.40	35.30	35.40	35.20	35.50	1,986,164	70,214,324	35.352	10.42	10.39	10.42	10.36	10.44	6,750,532	10.401	0.57%
2005-06-27	0	35.20	35.20	35.30	35.10	35.30	1,143,685	40,265,953	35.207	10.36	10.36	10.39	10.33	10.39	3,887,132	10.359	-0.85%
2005-06-24	0	35.50	35.30	35.50	35.20	35.50	1,817,469	64,323,016	35.392	10.44	10.39	10.44	10.36	10.44	6,177,175	10.413	0.00%
2005-06-23	0	35.50	35.40	35.50	35.40	35.70	2,545,421	90,386,839	35.510	10.44	10.42	10.44	10.42	10.50	8,651,322	10.448	0.28%
2005-06-22	0	35.40	35.40	35.50	35.10	35.50	2,024,827	71,573,726	35.348	10.42	10.42	10.44	10.33	10.44	6,881,939	10.400	0.57%
2005-06-21	0	35.20	35.10	35.20	35.10	35.20	2,126,720	74,717,434	35.133	10.36	10.33	10.36	10.33	10.36	7,228,250	10.337	0.28%
2005-06-20	0	35.10	35.00	35.10	34.90	35.20	2,006,704	70,369,841	35.067	10.33	10.30	10.33	10.27	10.36	6,820,343	10.318	-0.28%
2005-06-17	0	35.20	34.90	35.20	34.90	35.30	3,305,007	116,251,947	35.174	10.36	10.27	10.36	10.27	10.39	11,232,987	10.349	1.15%
2005-06-16	0	34.80	34.80	34.90	34.70	34.90	1,208,953	42,119,420	34.840	10.24	10.24	10.27	10.21	10.27	4,108,964	10.251	-0.57%
2005-06-15	0	35.00	34.80	35.00	34.90	35.00	1,643,966	57,463,895	34.954	10.30	10.24	10.30	10.27	10.30	5,587,476	10.284	0.57%
2005-06-14	0	34.80	34.80	35.00	34.80	35.00	1,794,740	62,628,087	34.895	10.24	10.24	10.30	10.24	10.30	6,099,924	10.267	0.00%
2005-06-13	0	34.80	34.80	34.90	34.80	34.90	1,207,024	42,040,955	34.830	10.24	10.24	10.27	10.24	10.27	4,102,407	10.248	-0.29%
2005-06-10	0	34.90	34.80	34.90	34.80	34.90	793,835	27,655,224	34.837	10.27	10.24	10.27	10.24	10.27	2,698,069	10.250	0.00%
2005-06-09	0	34.90	34.70	34.90	34.60	34.90	2,395,869	83,374,164	34.799	10.27	10.21	10.27	10.18	10.27	8,143,028	10.239	0.87%
2005-06-08	0	34.60	34.50	34.70	34.50	34.70	1,287,672	44,598,973	34.635	10.18	10.15	10.21	10.15	10.21	4,376,512	10.191	0.00%
2005-06-07	0	34.60	34.50	34.60	34.50	34.80	1,901,883	65,859,363	34.629	10.18	10.15	10.18	10.15	10.24	6,464,079	10.189	-0.57%
2005-06-06	0	34.80	34.70	34.80	34.40	34.80	2,099,979	72,792,551	34.663	10.24	10.21	10.24	10.12	10.24	7,137,364	10.199	0.87%
2005-06-03	0	34.50	34.50	34.60	34.50	34.80	1,326,056	45,916,538	34.626	10.15	10.15	10.18	10.15	10.24	4,506,971	10.188	0.00%
2005-06-02	0	34.50	34.30	34.60	34.40	34.60	1,162,263	40,093,218	34.496	10.15	10.09	10.18	10.12	10.18	3,950,275	10.149	0.00%
2005-06-01	0	34.50	34.30	34.50	34.30	34.60	1,278,477	44,032,095	34.441	10.15	10.09	10.15	10.09	10.18	4,345,260	10.133	0.29%
2005-05-31	0	34.40	34.40	34.60	34.10	34.80	2,222,157	76,713,953	34.522	10.12	10.12	10.18	10.03	10.24	7,552,620	10.157	-0.86%
2005-05-30	0	34.70	34.60	34.70	34.30	34.80	828,500	28,590,848	34.509	10.21	10.18	10.21	10.09	10.24	2,815,888	10.153	0.29%
2005-05-27	0	34.60	34.60	34.70	34.40	34.70	1,972,317	68,219,570	34.589	10.18	10.18	10.21	10.12	10.21	6,703,469	10.177	0.29%
2005-05-26	0	34.50	34.30	34.50	34.10	34.50	2,602,119	89,313,759	34.323	10.15	10.09	10.15	10.03	10.15	8,844,026	10.099	0.88%
2005-05-25	0	34.20	34.20	34.30	34.10	34.50	2,097,138	71,885,580	34.278	10.06	10.06	10.09	10.03	10.15	7,127,708	10.085	-0.87%
2005-05-24	0	34.50	34.40	34.50	34.40	34.60	865,643	29,854,645	34.488	10.15	10.12	10.15	10.12	10.18	2,942,129	10.147	0.29%
2005-05-23	0	34.40	34.40	34.50	34.40	34.60	572,000	19,725,445	34.485	10.12	10.12	10.15	10.12	10.18	1,944,101	10.146	0.00%
2005-05-20	0	34.40	34.40	34.50	34.40	34.60	771,148	26,618,550	34.518	10.12	10.12	10.15	10.12	10.18	2,620,961	10.156	-0.29%
2005-05-19	0	34.50	34.40	34.50	34.30	34.60	1,160,880	40,095,107	34.539	10.15	10.12	10.15	10.09	10.18	3,945,574	10.162	0.58%
2005-05-18	0	34.30	34.20	34.40	34.20	34.60	1,733,500	59,638,874	34.404	10.09	10.06	10.12	10.06	10.18	5,891,783	10.122	-0.29%
2005-05-17	0	34.40	34.30	34.50	34.30	34.60	2,230,286	76,825,785	34.447	10.12	10.09	10.15	10.09	10.18	7,580,248	10.135	-0.86%
2005-05-13	0	34.70	34.60	34.70	34.60	34.90	2,484,572	86,462,873	34.800	10.21	10.18	10.21	10.18	10.27	8,444,510	10.239	-0.57%
2005-05-12	0	34.90	34.80	35.00	34.50	35.00	1,636,643	56,819,400	34.717	10.27	10.24	10.30	10.15	10.30	5,562,587	10.215	0.87%
2005-05-11	0	34.60	34.50	34.60	34.30	34.70	448,912	15,538,634	34.614	10.18	10.15	10.18	10.09	10.21	1,525,752	10.184	0.00%
2005-05-10	0	34.60	34.60	34.70	34.50	35.00	2,103,210	73,024,961	34.721	10.18	10.18	10.21	10.15	10.30	7,148,345	10.216	-0.57%
2005-05-09	0	34.80	34.70	34.80	34.70	35.00	2,513,010	87,583,034	34.852	10.24	10.21	10.24	10.21	10.30	8,541,165	10.254	0.00%
2005-05-06	0	34.80	34.80	34.90	34.70	35.00	2,013,529	70,157,131	34.843	10.24	10.24	10.27	10.21	10.30	6,843,539	10.252	0.00%
2005-05-05	0	34.80	34.80	34.90	34.70	34.90	4,286,696	149,124,782	34.788	10.24	10.24	10.27	10.21	10.27	14,569,530	10.235	0.58%
2005-05-04	0	34.60	34.50	34.60	34.40	34.60	3,068,292	105,906,016	34.516	10.18	10.15	10.18	10.12	10.18	10,428,445	10.155	0.58%
2005-05-03	0	34.40	34.40	34.50	34.30	34.80	3,715,291	128,645,846	34.626	10.12	10.12	10.15	10.09	10.24	12,627,451	10.188	-0.03%
2005-04-29	0	35.60	35.50	35.60	35.40	35.70	3,764,141	133,938,027	35.583	10.12	10.10	10.12	10.07	10.15	13,235,918	10.119	0.28%
2005-04-28	0	35.50	35.40	35.50	35.40	35.60	3,072,344	109,033,059	35.489	10.10	10.07	10.10	10.07	10.12	10,803,340	10.093	0.57%
2005-04-27	0	35.30	35.30	35.40	35.20	35.50	1,998,497	70,660,276	35.357	10.04	10.04	10.07	10.01	10.10	7,027,352	10.055	0.28%
2005-04-26	0	35.20	35.10	35.20	35.10	35.40	5,645,565	199,060,240	35.260	10.01	9.982	10.01	9.982	10.07	19,851,604	10.027	1.15%
2005-04-25	0	34.80	34.80	34.90	34.80	35.80	2,329,286	81,615,708	35.039	9.897	9.897	9.925	9.897	10.18	8,190,511	9.9647	0.29%
2005-04-22	0	34.70	34.70	34.80	34.70	35.10	2,188,729	76,371,350	34.893	9.868	9.868	9.897	9.868	9.982	7,696,268	9.9232	0.00%
2005-04-21	0	34.70	34.60	34.70	34.40	34.90	2,467,608	85,491,462	34.645	9.868	9.840	9.868	9.783	9.925	8,676,895	9.8528	0.29%
2005-04-20	0	34.60	34.50	34.60	34.50	34.70	1,128,195	39,031,685	34.597	9.840	9.811	9.840	9.811	9.868	3,967,093	9.8389	0.29%
2005-04-19	0	34.50	34.40	34.60	34.20	34.60	2,518,500	86,791,550	34.462	9.811	9.783	9.840	9.726	9.840	8,855,848	9.8005	1.17%
2005-04-18	0	34.10	34.10	34.20	34.10	34.40	3,967,226	135,815,259	34.234	9.698	9.698	9.726	9.698	9.783	13,950,030	9.7358	-1.45%
2005-04-15	0	34.60	34.50	34.60	34.40	34.60	1,804,514	62,301,011	34.525	9.840	9.811	9.840	9.783	9.840	6,345,246	9.8185	-0.29%
2005-04-14	0	34.70	34.60	34.70	34.50	34.70	855,899	29,640,255	34.631	9.868	9.840	9.868	9.811	9.868	3,009,613	9.8485	0.29%
2005-04-13	0	34.60	34.50	34.70	34.50	34.70	2,533,173	87,641,161	34.597	9.840	9.811	9.868	9.811	9.868	8,907,443	9.8391	0.29%
2005-04-12	0	34.50	34.50	34.60	34.50	34.70	1,259,256	43,528,445	34.567	9.811	9.811	9.840	9.811	9.868	4,427,945	9.8304	0.00%
2005-04-11	0	34.50	34.50	34.60	34.40	34.60	1,674,689	57,768,009	34.495	9.811	9.811	9.840	9.783	9.840	5,888,740	9.8099	0.00%
2005-04-08	0	34.50	34.50	34.60	34.50	34.70	2,510,276	86,768,109	34.565	9.811	9.811	9.840	9.811	9.868	8,826,930	9.8299	0.00%
2005-04-07	0	34.50	34.50	34.60	34.40	34.60	2,003,011	69,136,531	34.516	9.811	9.811	9.840	9.783	9.840	7,043,224	9.8160	0.00%
2005-04-06	0	34.50	34.50	34.60	34.40	34.70	2,235,905	77,228,004	34.540	9.811	9.811	9.840	9.783	9.868	7,862,154	9.8228	-0.58%
2005-04-04	0	34.70	34.60	34.70	34.50	34.70	1,239,930	42,840,824	34.551	9.868	9.840	9.868	9.811	9.868	4,359,989	9.8259	0.58%
2005-04-01	0	34.50	34.40	34.50	34.30	34.60	2,488,072	85,749,405	34.464	9.811	9.783	9.811	9.755	9.840	8,748,853	9.8012	-0.58%
2005-03-31	0	34.70	34.50	34.60	34.50	34.70	1,654,161	57,255,569	34.613	9.868	9.811	9.840	9.811	9.868	5,816,557	9.8436	0.00%
2005-03-30	0	34.70	34.60	34.70	34.20	34.80	4,613,216	158,987,242	34.463	9.868	9.840	9.868	9.726	9.897	16,221,536	9.8010	0.58%
2005-03-29	0	34.50	34.50	34.60	34.30	34.90	3,884,999	134,033,274	34.500	9.811	9.811	9.840	9.755	9.925	13,660,894	9.8115	-0.58%
2005-03-24	0	34.70	34.60	34.70	34.50	34.70	2,848,130	98,554,760	34.603	9.868	9.840	9.868	9.811	9.868	10,014,932	9.8408	0.00%
2005-03-23	0	34.70	34.60	34.70	34.40	34.80	2,400,496	83,056,994	34.600	9.868	9.840	9.868	9.783	9.897	8,440,908	9.8398	-0.29%
2005-03-22	0	34.80	34.80	34.90	34.70	34.90	1,270,989	44,251,094	34.816	9.897	9.897	9.925	9.868	9.925	4,469,202	9.9013	0.00%
2005-03-21	0	34.80	34.80	34.90	34.70	35.10	2,376,840	82,824,511	34.846	9.897	9.897	9.925	9.868	9.982	8,357,726	9.9099	-0.29%
2005-03-18	0	34.90	34.80	34.90	34.80	35.10	1,250,149	43,613,961	34.887	9.925	9.897	9.925	9.897	9.982	4,395,922	9.9215	0.00%
2005-03-17	0	34.90	34.80	34.90	34.70	34.90	1,529,761	53,256,725	34.814	9.925	9.897	9.925	9.868	9.925	5,379,127	9.9006	0.00%
2005-03-16	0	34.90	34.80	34.90	34.70	35.00	2,913,264	101,514,966	34.846	9.925	9.897	9.925	9.868	9.954	10,243,964	9.9097	-0.29%
2005-03-15	0	35.00	34.90	35.00	34.90	35.10	1,385,035	48,429,488	34.966	9.954	9.925	9.954	9.925	9.982	4,870,224	9.9440	0.00%
2005-03-14	0	35.00	34.90	35.10	34.80	35.20	709,779	24,855,931	35.019	9.954	9.925	9.982	9.897	10.01	2,495,809	9.9591	-0.28%
2005-03-11	0	35.10	35.10	35.20	34.90	35.20	1,857,872	65,006,970	34.990	9.982	9.982	10.01	9.925	10.01	6,532,870	9.9508	0.29%
2005-03-10	0	35.00	34.90	35.00	34.70	35.10	2,219,701	77,419,614	34.878	9.954	9.925	9.954	9.868	9.982	7,805,176	9.9190	-0.28%
2005-03-09	0	35.10	35.10	35.20	35.00	35.30	1,501,827	52,815,597	35.168	9.982	9.982	10.01	9.954	10.04	5,280,902	10.001	0.29%
2005-03-08	0	35.00	34.90	35.00	34.70	35.00	968,603	33,786,616	34.882	9.954	9.925	9.954	9.868	9.954	3,405,917	9.9200	0.57%
2005-03-07	0	34.80	34.80	34.90	34.70	35.00	2,986,072	103,885,499	34.790	9.897	9.897	9.925	9.868	9.954	10,499,980	9.8939	0.29%
2005-03-04	0	34.70	34.70	34.80	34.60	35.20	2,082,957	72,597,480	34.853	9.868	9.868	9.897	9.840	10.01	7,324,340	9.9118	-1.14%
2005-03-03	0	35.10	35.10	35.20	34.90	35.20	1,718,464	60,338,132	35.112	9.982	9.982	10.01	9.925	10.01	6,042,667	9.9853	0.00%
2005-03-02	0	35.10	34.90	35.20	35.00	35.70	2,112,070	74,468,916	35.259	9.982	9.925	10.01	9.954	10.15	7,426,711	10.027	-1.13%
2005-03-01	0	35.50	35.40	35.50	35.20	35.60	1,584,590	56,217,068	35.477	10.10	10.07	10.10	10.01	10.12	5,571,923	10.089	0.00%
2005-02-28	0	35.50	35.40	35.60	35.40	35.70	1,598,553	56,789,169	35.525	10.10	10.07	10.12	10.07	10.15	5,621,021	10.103	0.00%
2005-02-25	0	35.50	35.50	35.60	35.30	35.60	3,335,100	118,457,240	35.518	10.10	10.10	10.12	10.04	10.12	11,727,274	10.101	0.85%
2005-02-24	0	35.20	35.20	35.30	35.00	35.40	2,018,128	70,932,067	35.147	10.01	10.01	10.04	9.954	10.07	7,096,381	9.9955	0.00%
2005-02-23	0	35.20	35.10	35.20	34.90	35.30	1,488,690	52,245,362	35.095	10.01	9.982	10.01	9.925	10.04	5,234,708	9.9806	-0.56%
2005-02-22	0	35.40	35.30	35.40	35.10	35.50	2,983,757	105,632,307	35.402	10.07	10.04	10.07	9.982	10.10	10,491,840	10.068	0.28%
2005-02-21	0	35.30	35.20	35.30	35.20	35.40	1,043,349	36,829,275	35.299	10.04	10.01	10.04	10.01	10.07	3,668,747	10.039	0.00%
2005-02-18	0	35.30	35.10	35.20	34.90	35.30	1,371,984	48,160,423	35.103	10.04	9.982	10.01	9.925	10.04	4,824,333	9.9828	0.28%
2005-02-17	0	35.20	35.10	35.20	35.10	35.40	1,152,012	40,569,634	35.216	10.01	9.982	10.01	9.982	10.07	4,050,841	10.015	-0.28%
2005-02-16	0	35.30	35.20	35.30	35.10	35.40	3,320,971	117,112,323	35.264	10.04	10.01	10.04	9.982	10.07	11,677,591	10.029	0.86%
2005-02-15	0	35.00	34.90	35.00	34.90	35.30	1,389,540	48,700,997	35.048	9.954	9.925	9.954	9.925	10.04	4,886,065	9.9673	-0.28%
2005-02-14	0	35.10	35.00	35.10	35.00	35.20	3,314,649	116,299,884	35.087	9.982	9.954	9.982	9.954	10.01	11,655,361	9.9782	0.57%
2005-02-08	0	34.90	34.80	34.90	34.80	35.00	883,500	30,815,066	34.878	9.925	9.897	9.925	9.897	9.954	3,106,667	9.9190	0.00%
2005-02-07	0	34.90	34.80	35.00	34.70	35.00	1,748,346	61,062,152	34.926	9.925	9.897	9.954	9.868	9.954	6,147,741	9.9325	0.58%
2005-02-04	0	34.70	34.60	34.70	34.50	34.80	1,899,000	65,863,650	34.683	9.868	9.840	9.868	9.811	9.897	6,677,489	9.8635	0.58%
2005-02-03	0	34.50	34.40	34.60	34.40	34.70	3,271,016	112,970,245	34.537	9.811	9.783	9.840	9.783	9.868	11,501,934	9.8218	0.29%
2005-02-02	0	34.40	34.30	34.50	34.30	34.60	2,031,617	69,994,011	34.452	9.783	9.755	9.811	9.755	9.840	7,143,812	9.7979	-0.58%
2005-02-01	0	34.60	34.60	34.70	34.50	34.80	2,725,306	94,190,571	34.561	9.840	9.840	9.868	9.811	9.897	9,583,044	9.8289	-0.57%
2005-01-31	0	34.80	34.80	34.90	34.40	34.90	3,118,626	107,840,773	34.580	9.897	9.897	9.925	9.783	9.925	10,966,082	9.8340	0.00%
2005-01-28	0	34.80	34.70	34.80	34.60	34.90	1,363,654	47,387,587	34.750	9.897	9.868	9.897	9.840	9.925	4,795,042	9.8826	0.58%
2005-01-27	0	34.60	34.30	34.40	34.30	34.90	920,490	31,985,056	34.748	9.840	9.755	9.783	9.755	9.925	3,236,736	9.8819	-0.29%
2005-01-26	0	34.70	34.50	34.70	34.50	34.90	2,092,714	72,616,776	34.700	9.868	9.811	9.868	9.811	9.925	7,358,649	9.8682	0.58%
2005-01-25	0	34.50	34.40	34.50	34.20	34.50	1,964,154	67,527,790	34.380	9.811	9.783	9.811	9.726	9.811	6,906,591	9.7773	0.88%
2005-01-24	0	34.20	34.20	34.40	34.10	34.80	3,506,103	120,159,454	34.272	9.726	9.726	9.783	9.698	9.897	12,328,575	9.7464	-0.87%
2005-01-21	0	34.50	34.50	34.60	34.40	34.70	2,497,184	86,085,115	34.473	9.811	9.811	9.840	9.783	9.868	8,780,894	9.8037	0.29%
2005-01-20	0	34.40	34.40	34.50	34.40	34.80	2,679,251	92,253,360	34.433	9.783	9.783	9.811	9.783	9.897	9,421,100	9.7922	-1.15%
2005-01-19	0	34.80	34.70	34.80	34.60	34.80	2,282,314	79,217,061	34.709	9.897	9.868	9.897	9.840	9.897	8,025,343	9.8709	0.58%
2005-01-18	0	34.60	34.50	34.60	34.40	34.60	2,603,130	89,950,200	34.555	9.840	9.811	9.840	9.783	9.840	9,153,434	9.8269	0.00%
2005-01-17	0	34.60	34.60	34.70	34.60	34.90	1,723,160	59,813,772	34.712	9.840	9.840	9.868	9.840	9.925	6,059,179	9.8716	0.00%
2005-01-14	0	34.60	34.60	34.70	34.20	34.80	2,679,571	92,521,963	34.529	9.840	9.840	9.868	9.726	9.897	9,422,225	9.8195	-0.57%
2005-01-13	0	34.80	34.70	34.80	34.50	34.90	1,244,018	43,144,907	34.682	9.897	9.868	9.897	9.811	9.925	4,374,363	9.8631	0.29%
2005-01-12	0	34.70	34.60	34.70	34.10	34.90	900,572	31,048,324	34.476	9.868	9.840	9.868	9.698	9.925	3,166,698	9.8046	0.58%
2005-01-11	0	34.50	34.50	34.60	34.50	34.90	1,420,571	49,212,095	34.642	9.811	9.811	9.840	9.811	9.925	4,995,180	9.8519	-0.86%
2005-01-10	0	34.80	34.70	34.80	34.50	34.80	1,651,005	57,304,599	34.709	9.897	9.868	9.897	9.811	9.897	5,805,459	9.8708	0.87%
2005-01-07	0	34.50	34.50	34.70	34.20	35.00	3,663,551	126,498,789	34.529	9.811	9.811	9.868	9.726	9.954	12,882,212	9.8196	-1.15%
2005-01-06	0	34.90	34.80	34.90	34.70	35.20	2,584,903	90,271,705	34.923	9.925	9.897	9.925	9.868	10.01	9,089,342	9.9316	0.00%
2005-01-05	0	34.90	34.80	35.00	34.80	35.40	4,531,411	158,300,666	34.934	9.925	9.897	9.954	9.897	10.07	15,933,884	9.9348	-1.13%
2005-01-04	0	35.30	35.20	35.40	35.20	35.60	3,079,371	108,581,554	35.261	10.04	10.01	10.07	10.01	10.12	10,828,049	10.028	-0.56%
2005-01-03	0	35.50	35.40	35.50	35.30	35.60	504,849	17,936,494	35.528	10.10	10.07	10.10	10.04	10.12	1,775,210	10.104	0.00%
2004-12-31	0	35.50	35.40	35.50	35.30	35.50	837,232	29,629,154	35.389	10.10	10.07	10.10	10.04	10.10	2,943,974	10.064	0.00%
2004-12-30	0	35.50	35.40	35.50	35.30	35.70	658,905	23,427,407	35.555	10.10	10.07	10.10	10.04	10.15	2,316,920	10.111	-0.28%
2004-12-29	0	35.60	35.50	35.60	35.50	35.80	1,416,809	50,538,397	35.671	10.12	10.10	10.12	10.10	10.18	4,981,952	10.144	0.00%
2004-12-28	0	35.60	35.40	35.50	35.30	35.70	1,514,510	53,775,600	35.507	10.12	10.07	10.10	10.04	10.15	5,325,499	10.098	0.85%
2004-12-24	0	35.30	35.30	35.40	35.30	35.60	643,000	22,771,399	35.414	10.04	10.04	10.07	10.04	10.12	2,260,993	10.071	0.28%
2004-12-23	0	35.20	35.10	35.20	35.10	35.70	2,083,000	73,776,045	35.418	10.01	9.982	10.01	9.982	10.15	7,324,491	10.073	-0.85%
2004-12-22	0	35.50	35.40	35.50	35.40	35.80	915,871	32,565,312	35.557	10.10	10.07	10.10	10.07	10.18	3,220,494	10.112	0.00%
2004-12-21	0	35.50	35.40	35.50	35.30	35.70	1,187,174	42,170,978	35.522	10.10	10.07	10.10	10.04	10.15	4,174,482	10.102	-0.28%
2004-12-20	0	35.60	35.50	35.60	35.10	35.70	4,984,207	176,628,294	35.438	10.12	10.10	10.12	9.982	10.15	17,526,059	10.078	1.14%
2004-12-17	0	35.20	35.20	35.30	34.80	35.30	2,317,950	81,458,280	35.142	10.01	10.01	10.04	9.897	10.04	8,150,650	9.9941	-0.28%
2004-12-16	0	35.30	35.20	35.30	35.10	35.30	2,546,948	89,656,284	35.201	10.04	10.01	10.04	9.982	10.04	8,955,880	10.011	0.57%
2004-12-15	0	35.10	35.00	35.10	34.90	35.20	3,493,117	122,533,226	35.078	9.982	9.954	9.982	9.925	10.01	12,282,912	9.9759	0.57%
2004-12-14	0	34.90	34.80	34.90	34.70	35.10	3,443,966	120,338,927	34.942	9.925	9.897	9.925	9.868	9.982	12,110,081	9.9371	0.00%
2004-12-13	0	34.90	34.70	34.80	34.80	35.10	1,834,946	64,016,226	34.887	9.925	9.868	9.897	9.897	9.982	6,452,254	9.9215	-0.29%
2004-12-10	0	35.00	34.70	35.00	34.70	35.10	2,084,000	72,738,990	34.904	9.954	9.868	9.954	9.868	9.982	7,328,008	9.9262	0.29%
2004-12-09	0	34.90	34.80	34.90	34.80	35.20	1,974,621	69,051,839	34.970	9.925	9.897	9.925	9.897	10.01	6,943,396	9.9450	-0.29%
2004-12-08	0	35.00	34.90	35.00	34.80	35.20	2,339,569	81,991,985	35.046	9.954	9.925	9.954	9.897	10.01	8,226,670	9.9666	0.00%
2004-12-07	0	35.00	35.00	35.10	35.00	35.20	1,485,876	52,136,836	35.088	9.954	9.954	9.982	9.954	10.01	5,224,813	9.9787	-0.57%
2004-12-06	0	35.20	35.10	35.20	35.00	35.20	1,783,517	62,574,078	35.085	10.01	9.982	10.01	9.954	10.01	6,271,414	9.9777	0.57%
2004-12-03	0	35.00	34.90	35.00	34.80	35.20	2,826,726	98,864,008	34.975	9.954	9.925	9.954	9.897	10.01	9,939,669	9.9464	-0.28%
2004-12-02	0	35.10	35.00	35.10	35.00	35.30	2,195,877	77,109,241	35.115	9.982	9.954	9.982	9.954	10.04	7,721,403	9.9864	0.00%
2004-12-01	0	35.10	34.90	35.00	34.70	35.10	1,464,367	51,083,498	34.884	9.982	9.925	9.954	9.868	9.982	5,149,181	9.9207	0.57%
2004-11-30	0	34.90	34.90	35.10	34.90	35.20	2,083,389	72,966,405	35.023	9.925	9.925	9.982	9.925	10.01	7,325,859	9.9601	0.29%
2004-11-29	0	34.80	34.80	35.00	34.80	35.10	1,734,706	60,733,998	35.011	9.897	9.897	9.954	9.897	9.982	6,099,779	9.9568	0.00%
2004-11-26	0	34.80	34.80	34.90	34.70	35.20	2,253,710	78,600,402	34.876	9.897	9.897	9.925	9.868	10.01	7,924,762	9.9183	-0.29%
2004-11-25	0	34.90	34.80	34.90	34.80	35.00	1,264,196	44,115,406	34.896	9.925	9.897	9.925	9.897	9.954	4,445,316	9.9240	0.87%
2004-11-24	0	34.60	34.60	34.90	34.50	35.10	2,272,857	79,374,219	34.923	9.840	9.840	9.925	9.811	9.982	7,992,089	9.9316	-0.86%
2004-11-23	0	34.90	34.90	35.00	34.60	35.20	2,780,690	97,318,473	34.998	9.925	9.925	9.954	9.840	10.01	9,777,791	9.9530	0.87%
2004-11-22	0	34.60	34.60	34.70	34.40	34.70	805,333	27,840,239	34.570	9.840	9.840	9.868	9.783	9.868	2,831,807	9.8313	0.00%
2004-11-19	0	34.60	34.60	34.70	34.60	35.00	2,174,263	75,630,935	34.785	9.840	9.840	9.868	9.840	9.954	7,645,401	9.8923	0.00%
2004-11-18	0	34.60	34.50	34.70	34.20	34.90	1,650,777	57,085,634	34.581	9.840	9.811	9.868	9.726	9.925	5,804,658	9.8345	-0.29%
2004-11-17	0	34.70	34.60	34.70	34.40	34.90	2,238,135	77,420,622	34.592	9.868	9.840	9.868	9.783	9.925	7,869,995	9.8374	0.58%
2004-11-16	0	34.50	34.40	34.50	34.40	34.90	1,296,352	44,818,494	34.573	9.811	9.783	9.811	9.783	9.925	4,558,386	9.8321	0.00%
2004-11-15	0	34.50	34.50	34.60	34.50	35.10	6,190,213	214,681,954	34.681	9.811	9.811	9.840	9.811	9.982	21,766,760	9.8628	-1.15%
2004-11-12	0	34.90	34.90	35.00	34.70	35.10	2,977,876	104,103,862	34.959	9.925	9.925	9.954	9.868	9.982	10,471,160	9.9420	0.29%
2004-11-11	0	34.80	34.80	35.10	34.80	35.20	1,609,883	56,217,718	34.920	9.897	9.897	9.982	9.897	10.01	5,660,861	9.9309	-1.14%
2004-11-10	0	35.20	35.10	35.20	35.00	35.30	2,406,512	84,729,506	35.208	10.01	9.982	10.01	9.954	10.04	8,462,062	10.013	0.86%
2004-11-09	0	34.90	34.70	34.90	34.70	35.30	1,562,375	54,623,488	34.962	9.925	9.868	9.925	9.868	10.04	5,493,808	9.9427	-0.57%
2004-11-08	0	35.10	34.90	35.10	34.70	35.10	2,381,666	83,031,594	34.863	9.982	9.925	9.982	9.868	9.982	8,374,696	9.9146	0.29%
2004-11-05	0	35.00	34.80	35.00	34.60	35.50	2,906,559	101,439,712	34.900	9.954	9.897	9.954	9.840	10.10	10,220,387	9.9252	0.86%
2004-11-04	0	34.70	34.70	34.90	34.60	35.00	1,372,641	47,687,677	34.742	9.868	9.868	9.925	9.840	9.954	4,826,643	9.8801	-0.86%
2004-11-03	0	35.00	34.80	35.00	34.60	35.00	3,225,735	112,504,429	34.877	9.954	9.897	9.954	9.840	9.954	11,342,711	9.9187	0.86%
2004-11-02	0	34.70	34.60	34.80	34.50	34.90	3,324,013	115,200,028	34.657	9.868	9.840	9.897	9.811	9.925	11,688,288	9.8560	0.87%
2004-11-01	0	34.40	34.30	34.40	34.30	34.60	3,334,965	114,718,717	34.399	9.783	9.755	9.783	9.755	9.840	11,726,799	9.7826	-1.15%
2004-10-29	0	34.80	34.80	34.90	34.40	35.10	2,356,427	81,923,608	34.766	9.897	9.897	9.925	9.783	9.982	8,285,948	9.8871	0.00%
2004-10-28	0	34.80	34.70	34.80	34.20	34.90	2,904,279	100,716,770	34.679	9.897	9.868	9.897	9.726	9.925	10,212,370	9.8622	2.05%
2004-10-27	0	34.10	34.10	34.20	34.00	34.30	1,733,184	59,150,896	34.128	9.698	9.698	9.726	9.669	9.755	6,094,427	9.7057	-1.16%
2004-10-26	0	34.50	34.30	34.50	34.00	34.50	1,365,000	46,657,734	34.181	9.811	9.755	9.811	9.669	9.811	4,799,775	9.7208	0.88%
2004-10-25	0	34.20	34.00	34.30	33.90	34.30	3,582,522	122,098,590	34.082	9.726	9.669	9.755	9.641	9.755	12,597,288	9.6925	-1.16%
2004-10-21	0	34.60	34.60	34.70	34.50	34.70	2,078,640	71,945,167	34.612	9.840	9.840	9.868	9.811	9.868	7,309,160	9.8432	0.58%
2004-10-20	0	34.40	34.60	34.70	34.20	34.60	2,963,500	101,915,730	34.390	9.783	9.840	9.868	9.726	9.840	10,420,610	9.7802	0.00%
2004-10-19	0	34.40	34.30	34.40	34.20	34.50	778,289	26,717,518	34.329	9.783	9.755	9.783	9.726	9.811	2,736,712	9.7626	0.88%
2004-10-18	0	34.10	34.00	34.10	34.00	34.30	1,985,968	67,712,820	34.096	9.698	9.669	9.698	9.669	9.755	6,983,296	9.6964	0.00%
2004-10-15	0	34.10	34.00	34.10	34.00	34.20	2,180,391	74,415,601	34.129	9.698	9.669	9.698	9.669	9.726	7,666,949	9.7060	0.00%
2004-10-14	0	34.10	34.20	34.30	34.00	34.50	3,755,518	128,350,964	34.177	9.698	9.726	9.755	9.669	9.811	13,205,597	9.7194	-1.73%
2004-10-13	0	34.70	34.50	34.70	34.40	34.90	1,709,279	59,011,726	34.524	9.868	9.811	9.868	9.783	9.925	6,010,369	9.8183	-0.29%
2004-10-12	0	34.80	34.70	34.80	34.50	34.80	1,050,139	36,366,006	34.630	9.897	9.868	9.897	9.811	9.897	3,692,623	9.8483	0.00%
2004-10-11	0	34.80	34.70	34.80	34.60	34.80	923,850	32,049,933	34.692	9.897	9.868	9.897	9.840	9.897	3,248,551	9.8659	0.29%
2004-10-08	0	34.70	34.60	34.70	34.50	35.00	1,455,126	50,499,876	34.705	9.868	9.840	9.868	9.811	9.954	5,116,686	9.8696	-0.57%
2004-10-07	0	34.90	34.80	34.90	34.70	34.90	1,652,006	57,611,030	34.873	9.925	9.897	9.925	9.868	9.925	5,808,979	9.9176	0.58%
2004-10-06	0	34.70	34.70	34.80	34.70	35.10	2,032,760	70,909,480	34.883	9.868	9.868	9.897	9.868	9.982	7,147,831	9.9204	-0.57%
2004-10-05	0	34.90	34.90	35.00	34.60	35.10	2,295,596	80,202,759	34.938	9.925	9.925	9.954	9.840	9.982	8,072,046	9.9359	-0.57%
2004-10-04	0	35.10	35.00	35.10	34.90	35.10	3,700,658	129,610,475	35.024	9.982	9.954	9.982	9.925	9.982	13,012,692	9.9603	1.45%
2004-09-30	0	34.60	34.40	34.60	34.30	34.90	1,777,000	61,513,750	34.617	9.840	9.783	9.840	9.755	9.925	6,248,498	9.8446	0.87%
2004-09-28	0	34.30	34.20	34.40	34.30	34.90	1,269,484	43,728,087	34.446	9.755	9.726	9.783	9.755	9.925	4,463,910	9.7959	-0.87%
2004-09-27	0	34.60	34.40	34.60	34.30	34.70	1,655,526	57,012,984	34.438	9.840	9.783	9.840	9.755	9.868	5,821,357	9.7938	0.00%
2004-09-24	0	34.60	34.60	34.70	34.20	34.70	2,560,127	88,249,081	34.471	9.840	9.840	9.868	9.726	9.868	9,002,222	9.8030	-0.29%
2004-09-23	0	34.70	34.70	34.80	34.60	35.10	2,889,091	100,540,546	34.800	9.868	9.868	9.897	9.840	9.982	10,158,964	9.8967	-1.42%
2004-09-22	0	35.20	35.00	35.30	35.00	35.30	1,706,469	60,053,583	35.192	10.01	9.954	10.04	9.954	10.04	6,000,488	10.008	0.00%
2004-09-21	0	35.20	35.20	35.30	34.90	35.20	1,915,148	67,205,016	35.091	10.01	10.01	10.04	9.925	10.01	6,734,270	9.9796	0.57%
2004-09-20	0	35.00	34.90	35.10	34.80	35.20	1,714,775	60,071,248	35.032	9.954	9.925	9.982	9.897	10.01	6,029,695	9.9626	0.00%
2004-09-17	0	35.00	34.90	35.00	34.80	35.10	2,543,977	89,054,444	35.006	9.954	9.925	9.954	9.897	9.982	8,945,433	9.9553	0.00%
2004-09-16	0	35.00	34.90	35.00	34.50	35.20	2,353,430	82,141,178	34.903	9.954	9.925	9.954	9.811	10.01	8,275,409	9.9259	1.45%
2004-09-15	0	34.50	34.50	34.60	34.20	34.80	2,269,350	78,071,661	34.403	9.811	9.811	9.840	9.726	9.897	7,979,757	9.7837	-0.58%
2004-09-14	0	34.70	34.60	34.70	34.40	35.10	1,823,392	63,270,018	34.699	9.868	9.840	9.868	9.783	9.982	6,411,627	9.8680	-0.34%
2004-09-13	0	35.40	35.30	35.40	35.40	35.60	2,521,382	89,449,075	35.476	9.902	9.874	9.902	9.902	9.958	9,013,663	9.9237	0.28%
2004-09-10	0	35.30	35.10	35.30	35.10	35.40	1,206,143	42,476,629	35.217	9.874	9.818	9.874	9.818	9.902	4,311,829	9.8512	0.57%
2004-09-09	0	35.10	35.00	35.20	35.00	35.40	1,603,446	56,412,616	35.182	9.818	9.791	9.846	9.791	9.902	5,732,143	9.8415	0.00%
2004-09-08	0	35.10	35.00	35.30	35.00	35.60	1,169,420	41,285,890	35.305	9.818	9.791	9.874	9.791	9.958	4,180,548	9.8757	-0.85%
2004-09-07	0	35.40	35.30	35.40	35.10	35.40	1,184,299	41,719,709	35.227	9.902	9.874	9.902	9.818	9.902	4,233,739	9.8541	0.00%
2004-09-06	0	35.40	35.30	35.40	34.80	35.40	2,039,981	71,899,365	35.245	9.902	9.874	9.902	9.735	9.902	7,292,708	9.8591	1.72%
2004-09-03	0	34.80	34.80	35.00	34.80	35.30	1,708,306	59,802,794	35.007	9.735	9.735	9.791	9.735	9.874	6,107,006	9.7925	-0.85%
2004-09-02	0	35.10	35.00	35.10	35.00	35.40	4,210,415	148,296,473	35.221	9.818	9.791	9.818	9.791	9.902	15,051,771	9.8524	0.29%
2004-09-01	0	35.00	35.00	35.10	34.90	35.10	3,058,379	107,134,095	35.030	9.791	9.791	9.818	9.763	9.818	10,933,369	9.7988	0.57%
2004-08-31	0	34.80	34.80	34.90	34.60	34.90	1,962,713	68,350,408	34.824	9.735	9.735	9.763	9.679	9.763	7,016,483	9.7414	0.58%
2004-08-30	0	34.60	34.60	34.70	34.30	34.80	1,151,674	39,890,218	34.637	9.679	9.679	9.707	9.595	9.735	4,117,108	9.6889	0.87%
2004-08-27	0	34.30	34.20	34.50	34.20	34.70	1,981,660	68,450,663	34.542	9.595	9.567	9.651	9.567	9.707	7,084,217	9.6624	-0.58%
2004-08-26	0	34.50	34.40	34.50	34.30	34.60	1,204,589	41,504,989	34.456	9.651	9.623	9.651	9.595	9.679	4,306,273	9.6383	0.00%
2004-08-25	0	34.50	34.50	34.60	34.20	34.70	3,678,558	126,906,727	34.499	9.651	9.651	9.679	9.567	9.707	13,150,440	9.6504	0.58%
2004-08-24	0	34.30	34.30	34.40	34.00	34.40	3,335,771	114,263,974	34.254	9.595	9.595	9.623	9.511	9.623	11,925,015	9.5819	0.88%
2004-08-23	0	34.00	34.00	34.10	33.90	34.10	1,311,055	44,603,324	34.021	9.511	9.511	9.539	9.483	9.539	4,686,877	9.5166	0.29%
2004-08-20	0	33.90	33.70	33.90	33.70	34.00	914,655	30,978,761	33.869	9.483	9.427	9.483	9.427	9.511	3,269,791	9.4742	-0.29%
2004-08-19	0	34.00	33.90	34.00	33.60	34.00	2,517,949	85,352,411	33.898	9.511	9.483	9.511	9.399	9.511	9,001,391	9.4821	1.19%
2004-08-18	0	33.60	33.50	33.60	33.40	33.70	701,300	23,544,482	33.573	9.399	9.371	9.399	9.343	9.427	2,507,070	9.3912	0.30%
2004-08-17	0	33.50	33.40	33.60	33.40	33.70	976,122	32,753,867	33.555	9.371	9.343	9.399	9.343	9.427	3,489,529	9.3863	-0.30%
2004-08-16	0	33.60	33.40	33.60	33.20	33.70	1,983,742	66,368,678	33.456	9.399	9.343	9.399	9.287	9.427	7,091,660	9.3587	0.00%
2004-08-13	0	33.60	33.50	33.60	33.40	33.70	2,242,424	75,272,509	33.567	9.399	9.371	9.399	9.343	9.427	8,016,419	9.3898	-0.30%
2004-08-12	0	33.70	33.60	33.70	33.20	33.70	1,884,521	63,210,997	33.542	9.427	9.399	9.427	9.287	9.427	6,736,955	9.3827	1.51%
2004-08-11	0	33.20	33.20	33.40	33.20	33.70	2,299,690	76,960,392	33.466	9.287	9.287	9.343	9.287	9.427	8,221,139	9.3613	-0.60%
2004-08-10	0	33.40	33.40	33.50	33.40	33.60	1,618,454	54,221,624	33.502	9.343	9.343	9.371	9.343	9.399	5,785,795	9.3715	-0.60%
2004-08-09	0	33.60	33.60	33.70	33.50	33.70	823,910	27,677,338	33.593	9.399	9.399	9.427	9.371	9.427	2,945,388	9.3968	0.30%
2004-08-06	0	33.50	33.50	33.70	33.10	33.70	1,801,399	60,378,342	33.517	9.371	9.371	9.427	9.259	9.427	6,439,803	9.3758	-0.89%
2004-08-05	0	33.80	33.70	33.80	33.30	33.80	1,596,720	53,752,656	33.664	9.455	9.427	9.455	9.315	9.455	5,708,098	9.4169	1.50%
2004-08-04	0	33.30	33.30	33.40	33.20	33.90	2,719,814	90,706,536	33.350	9.315	9.315	9.343	9.287	9.483	9,723,036	9.3290	-1.48%
2004-08-03	0	33.80	33.70	33.80	33.50	33.90	3,624,395	122,258,733	33.732	9.455	9.427	9.455	9.371	9.483	12,956,814	9.4359	0.30%
2004-08-02	0	33.70	33.60	33.70	33.20	33.80	1,576,000	52,700,300	33.439	9.427	9.399	9.427	9.287	9.455	5,634,027	9.3539	1.20%
2004-07-30	0	33.30	33.50	33.60	33.10	33.70	2,581,394	86,428,334	33.481	9.315	9.371	9.399	9.259	9.427	9,228,200	9.3657	0.00%
2004-07-29	0	33.30	33.30	33.40	33.00	33.40	2,563,911	85,200,188	33.231	9.315	9.315	9.343	9.231	9.343	9,165,700	9.2955	-0.30%
2004-07-28	0	33.40	33.40	33.50	33.30	33.60	1,761,000	58,921,121	33.459	9.343	9.343	9.371	9.315	9.399	6,295,381	9.3594	0.30%
2004-07-27	0	33.30	33.20	33.30	33.30	33.50	1,105,622	36,869,671	33.347	9.315	9.287	9.315	9.315	9.371	3,952,477	9.3282	-0.30%
2004-07-26	0	33.40	33.30	33.40	33.20	33.40	932,000	31,045,350	33.310	9.343	9.315	9.343	9.287	9.343	3,331,798	9.3179	0.00%
2004-07-23	0	33.40	33.40	33.50	33.40	33.70	1,783,448	59,840,179	33.553	9.343	9.343	9.371	9.343	9.427	6,375,631	9.3858	0.00%
2004-07-22	0	33.40	33.30	33.40	33.30	33.60	1,400,144	46,814,353	33.435	9.343	9.315	9.343	9.315	9.399	5,005,361	9.3528	-0.89%
2004-07-21	0	33.70	33.60	33.70	33.20	33.70	3,964,374	133,053,126	33.562	9.427	9.399	9.427	9.287	9.427	14,172,201	9.3883	1.20%
2004-07-20	0	33.30	33.20	33.30	32.90	33.30	2,040,189	67,565,923	33.117	9.315	9.287	9.315	9.203	9.315	7,293,451	9.2639	0.91%
2004-07-19	0	33.00	32.90	33.00	32.60	33.00	1,245,509	40,996,004	32.915	9.231	9.203	9.231	9.119	9.231	4,452,558	9.2073	0.30%
2004-07-16	0	32.90	32.90	33.00	32.60	33.00	1,601,558	52,615,231	32.853	9.203	9.203	9.231	9.119	9.231	5,725,394	9.1898	0.61%
2004-07-15	0	32.70	32.60	32.70	32.40	32.70	1,098,862	35,808,148	32.587	9.147	9.119	9.147	9.063	9.147	3,928,311	9.1154	0.93%
2004-07-14	0	32.40	32.30	32.40	32.30	32.70	1,507,521	48,944,231	32.467	9.063	9.035	9.063	9.035	9.147	5,389,222	9.0819	-0.61%
2004-07-13	0	32.60	32.50	32.60	32.40	32.80	1,966,374	63,919,169	32.506	9.119	9.091	9.119	9.063	9.175	7,029,571	9.0929	-0.61%
2004-07-12	0	32.80	32.80	32.90	32.50	32.90	1,810,164	59,281,737	32.749	9.175	9.175	9.203	9.091	9.203	6,471,137	9.1609	1.23%
2004-07-09	0	32.40	32.30	32.40	32.30	32.50	1,552,476	50,261,670	32.375	9.063	9.035	9.063	9.035	9.091	5,549,931	9.0563	0.00%
2004-07-08	0	32.40	32.30	32.40	32.30	32.90	1,604,000	52,319,400	32.618	9.063	9.035	9.063	9.035	9.203	5,734,124	9.1242	-1.22%
2004-07-07	0	32.80	32.80	32.90	32.50	32.90	1,666,032	54,419,134	32.664	9.175	9.175	9.203	9.091	9.203	5,955,881	9.1370	0.31%
2004-07-06	0	32.70	32.60	32.70	32.50	32.80	1,226,614	40,102,796	32.694	9.147	9.119	9.147	9.091	9.175	4,385,010	9.1454	0.62%
2004-07-05	0	32.50	32.40	32.60	32.20	32.60	1,208,845	39,159,373	32.394	9.091	9.063	9.119	9.007	9.119	4,321,488	9.0615	0.62%
2004-07-02	0	32.30	32.10	32.20	32.00	32.50	3,730,980	120,594,461	32.322	9.035	8.979	9.007	8.951	9.091	13,337,843	9.0415	0.00%
2004-06-30	0	32.30	32.30	32.60	32.10	33.00	4,374,253	143,063,564	32.706	9.035	9.035	9.119	8.979	9.231	15,637,474	9.1488	-0.62%
2004-06-29	0	32.50	32.60	32.70	32.20	33.00	5,798,360	187,871,670	32.401	9.091	9.119	9.147	9.007	9.231	20,728,500	9.0634	-0.31%
2004-06-28	0	32.60	32.50	32.60	32.60	32.90	4,553,995	148,855,441	32.687	9.119	9.091	9.119	9.119	9.203	16,280,031	9.1434	-0.91%
2004-06-25	0	32.90	32.80	32.90	32.80	33.10	2,477,105	81,608,011	32.945	9.203	9.175	9.203	9.175	9.259	8,855,378	9.2156	-0.90%
2004-06-24	0	33.20	33.20	33.30	32.80	33.40	4,317,200	143,380,559	33.211	9.287	9.287	9.315	9.175	9.343	15,433,515	9.2902	1.22%
2004-06-23	0	32.80	32.80	33.00	32.70	33.00	3,471,222	114,057,843	32.858	9.175	9.175	9.231	9.147	9.231	12,409,237	9.1914	0.00%
2004-06-21	0	32.80	32.70	32.80	32.80	33.50	3,936,000	129,662,200	32.943	9.175	9.147	9.175	9.175	9.371	14,070,767	9.2150	-0.30%
2004-06-18	0	32.90	32.90	33.20	32.90	33.70	3,431,471	114,452,076	33.354	9.203	9.203	9.287	9.203	9.427	12,267,132	9.3300	-1.79%
2004-06-17	0	33.50	33.40	33.60	33.40	33.60	1,378,403	46,182,884	33.505	9.371	9.343	9.399	9.343	9.399	4,927,639	9.3722	-0.30%
2004-06-16	0	33.60	33.40	33.60	33.30	33.80	2,967,028	99,589,834	33.566	9.399	9.343	9.399	9.315	9.455	10,606,799	9.3892	1.20%
2004-06-15	0	33.20	33.10	33.30	33.10	33.90	3,334,156	111,522,955	33.449	9.287	9.259	9.315	9.259	9.483	11,919,241	9.3565	0.30%
2004-06-14	0	33.10	33.00	33.10	32.80	34.50	6,508,040	216,035,535	33.195	9.259	9.231	9.259	9.175	9.651	23,265,528	9.2856	-3.22%
2004-06-11	0	34.20	34.10	34.20	33.90	34.30	1,518,092	51,878,242	34.173	9.567	9.539	9.567	9.483	9.595	5,427,012	9.5593	-0.29%
2004-06-10	0	34.30	34.10	34.20	33.70	34.40	2,482,884	84,594,766	34.071	9.595	9.539	9.567	9.427	9.623	8,876,037	9.5307	0.88%
2004-06-09	0	34.00	33.90	34.00	34.00	34.40	3,325,730	113,906,994	34.250	9.511	9.483	9.511	9.511	9.623	11,889,119	9.5808	-0.58%
2004-06-08	0	34.20	34.10	34.20	33.90	34.50	2,681,798	91,515,702	34.125	9.567	9.539	9.567	9.483	9.651	9,587,133	9.5457	0.29%
2004-06-07	0	34.10	34.00	34.10	33.80	34.10	5,921,989	201,341,846	33.999	9.539	9.511	9.539	9.455	9.539	21,170,460	9.5105	1.79%
2004-06-04	0	33.50	33.50	33.70	33.20	33.70	2,924,882	98,039,114	33.519	9.371	9.371	9.427	9.287	9.427	10,456,132	9.3762	1.52%
2004-06-03	0	33.00	32.80	33.00	32.60	33.70	2,640,708	87,655,351	33.194	9.231	9.175	9.231	9.119	9.427	9,440,241	9.2853	-1.79%
2004-06-02	0	33.60	33.60	33.70	32.90	33.70	2,516,007	84,151,732	33.447	9.399	9.399	9.427	9.203	9.427	8,994,448	9.3560	1.20%
2004-06-01	0	33.20	33.10	33.20	32.60	33.30	2,549,000	84,280,650	33.064	9.287	9.259	9.287	9.119	9.315	9,112,395	9.2490	0.91%
2004-05-31	0	32.90	32.80	32.90	32.40	33.20	2,617,050	85,861,710	32.809	9.203	9.175	9.203	9.063	9.287	9,355,666	9.1775	0.92%
2004-05-28	0	32.60	32.50	32.60	32.50	33.50	8,641,461	286,177,955	33.117	9.119	9.091	9.119	9.091	9.371	30,892,273	9.2637	0.00%
2004-05-27	0	32.60	32.60	32.70	32.00	32.70	4,489,881	145,559,664	32.419	9.119	9.119	9.147	8.951	9.147	16,050,831	9.0687	3.49%
2004-05-25	0	31.50	31.40	31.70	31.40	32.70	2,697,304	86,385,915	32.027	8.811	8.783	8.867	8.783	9.147	9,642,565	8.9588	-0.63%
2004-05-24	0	31.70	31.60	31.70	31.30	31.70	2,413,395	76,176,254	31.564	8.867	8.839	8.867	8.756	8.867	8,627,622	8.8293	1.28%
2004-05-21	0	31.30	31.30	31.40	30.50	31.60	5,042,080	156,532,706	31.045	8.756	8.756	8.783	8.532	8.839	18,024,882	8.6843	2.62%
2004-05-20	0	30.50	30.50	30.60	30.10	30.60	4,750,000	143,837,170	30.282	8.532	8.532	8.560	8.420	8.560	16,980,728	8.4706	0.99%
2004-05-19	0	30.20	30.10	30.20	30.10	30.60	5,620,500	170,176,414	30.278	8.448	8.420	8.448	8.420	8.560	20,092,670	8.4696	0.67%
2004-05-18	0	30.00	30.00	30.10	29.95	30.70	7,363,505	222,310,949	30.191	8.392	8.392	8.420	8.378	8.588	26,323,721	8.4453	-1.96%
2004-05-17	0	30.60	30.50	30.70	30.60	32.10	4,879,307	152,502,516	31.255	8.560	8.532	8.588	8.560	8.979	17,442,986	8.7429	-4.37%
2004-05-14	0	32.00	31.80	32.00	31.60	32.60	3,842,681	122,901,194	31.983	8.951	8.895	8.951	8.839	9.119	13,737,162	8.9466	-1.54%
2004-05-13	0	32.50	32.40	32.50	32.00	32.70	3,514,453	113,441,999	32.279	9.091	9.063	9.091	8.951	9.147	12,563,783	9.0293	-0.61%
2004-05-12	0	32.70	32.50	32.70	32.20	33.20	6,400,289	210,681,485	32.917	9.147	9.091	9.147	9.007	9.287	22,880,330	9.2080	0.00%
2004-05-11	0	32.70	32.60	32.70	32.10	32.70	5,597,838	181,175,677	32.365	9.147	9.119	9.147	8.979	9.147	20,011,655	9.0535	1.87%
2004-05-10	0	32.10	32.00	32.10	32.00	32.70	4,137,661	133,394,702	32.239	8.979	8.951	8.979	8.951	9.147	14,791,683	9.0182	-2.43%
2004-05-07	0	32.90	32.80	33.00	32.30	33.10	1,884,678	61,407,029	32.582	9.203	9.175	9.231	9.035	9.259	6,737,517	9.1142	-0.60%
2004-05-06	0	33.10	33.00	33.10	32.60	33.20	2,640,000	87,131,800	33.004	9.259	9.231	9.259	9.119	9.287	9,437,710	9.2323	0.61%
2004-05-05	0	32.90	32.60	32.90	32.20	33.20	3,029,045	98,492,068	32.516	9.203	9.119	9.203	9.007	9.287	10,828,503	9.0956	-0.60%
2004-05-04	0	33.10	33.00	33.20	32.70	33.30	3,673,198	121,473,001	33.070	9.259	9.231	9.287	9.147	9.315	13,131,279	9.2507	0.39%
2004-05-03	0	34.10	34.10	34.20	33.90	34.50	1,743,213	59,291,971	34.013	9.223	9.223	9.250	9.169	9.331	6,445,381	9.1991	-0.58%
2004-04-30	0	34.30	34.10	34.30	33.80	34.40	3,588,000	121,886,284	33.971	9.277	9.223	9.277	9.142	9.304	13,266,323	9.1876	0.59%
2004-04-29	0	34.10	34.00	34.10	33.70	34.30	4,746,732	161,002,989	33.919	9.223	9.196	9.223	9.114	9.277	17,550,635	9.1736	0.29%
2004-04-28	0	34.00	34.10	34.20	33.60	34.10	1,802,738	61,231,878	33.966	9.196	9.223	9.250	9.087	9.223	6,665,469	9.1864	0.89%
2004-04-27	0	33.70	33.60	33.70	33.70	34.10	2,051,115	69,617,560	33.941	9.114	9.087	9.114	9.114	9.223	7,583,822	9.1797	-0.88%
2004-04-26	0	34.00	33.90	34.00	33.60	34.40	924,639	31,373,634	33.931	9.196	9.169	9.196	9.087	9.304	3,418,774	9.1769	-1.45%
2004-04-23	0	34.50	34.40	34.50	33.90	34.50	2,381,254	81,240,708	34.117	9.331	9.304	9.331	9.169	9.331	8,804,483	9.2272	1.77%
2004-04-22	0	33.90	33.80	33.90	33.70	34.20	1,589,324	53,968,635	33.957	9.169	9.142	9.169	9.114	9.250	5,876,389	9.1840	-0.59%
2004-04-21	0	34.10	34.00	34.20	33.90	34.40	3,472,580	118,461,191	34.113	9.223	9.196	9.250	9.169	9.304	12,839,567	9.2263	-0.29%
2004-04-20	0	34.20	34.20	34.30	34.00	34.30	2,033,330	69,435,862	34.149	9.250	9.250	9.277	9.196	9.277	7,518,064	9.2359	0.88%
2004-04-19	0	33.90	33.80	33.90	33.40	34.20	2,300,889	77,367,824	33.625	9.169	9.142	9.169	9.033	9.250	8,507,340	9.0942	0.00%
2004-04-16	0	33.90	33.80	33.90	33.60	34.20	3,309,651	111,990,160	33.837	9.169	9.142	9.169	9.087	9.250	12,237,151	9.1517	-0.29%
2004-04-15	0	34.00	33.70	34.00	33.50	34.20	5,845,829	197,407,203	33.769	9.196	9.114	9.196	9.060	9.250	21,614,452	9.1331	0.29%
2004-04-14	0	33.90	33.90	34.00	33.90	34.50	2,044,263	70,101,351	34.292	9.169	9.169	9.196	9.169	9.331	7,558,487	9.2745	-2.02%
2004-04-13	0	34.60	34.60	34.70	34.50	34.80	3,513,061	121,742,200	34.654	9.358	9.358	9.385	9.331	9.412	12,989,242	9.3725	0.58%
2004-04-08	0	34.40	34.30	34.40	34.10	34.50	2,120,700	72,786,661	34.322	9.304	9.277	9.304	9.223	9.331	7,841,107	9.2827	0.88%
2004-04-07	0	34.10	34.10	34.20	34.10	34.40	1,226,401	41,987,318	34.236	9.223	9.223	9.250	9.223	9.304	4,534,513	9.2595	0.29%
2004-04-06	0	34.00	34.00	34.20	34.00	34.50	4,278,556	146,204,998	34.172	9.196	9.196	9.250	9.196	9.331	15,819,594	9.2420	-1.16%
2004-04-02	0	34.40	34.20	34.50	34.00	34.80	3,186,103	109,626,962	34.408	9.304	9.250	9.331	9.196	9.412	11,780,343	9.3059	-0.29%
2004-04-01	0	34.50	34.50	34.60	34.30	34.70	3,947,696	135,870,032	34.418	9.331	9.331	9.358	9.277	9.385	14,596,268	9.3085	0.58%
2004-03-31	0	34.30	34.40	34.60	34.20	34.70	3,328,181	114,753,525	34.479	9.277	9.304	9.358	9.250	9.385	12,305,664	9.3253	-0.87%
2004-03-30	0	34.60	34.50	34.60	33.80	34.70	3,629,334	124,819,184	34.392	9.358	9.331	9.358	9.142	9.385	13,419,152	9.3016	2.37%
2004-03-29	0	33.80	33.70	34.10	33.70	34.70	2,937,852	100,624,368	34.251	9.142	9.114	9.223	9.114	9.385	10,862,456	9.2635	-1.46%
2004-03-26	0	34.30	34.30	34.50	34.20	34.60	3,237,278	111,566,759	34.463	9.277	9.277	9.331	9.250	9.358	11,969,558	9.3209	-0.29%
2004-03-25	0	34.40	34.20	34.30	34.00	34.50	2,589,622	88,633,850	34.227	9.304	9.250	9.277	9.196	9.331	9,574,906	9.2569	0.29%
2004-03-24	0	34.30	34.20	34.30	33.90	34.50	5,339,916	182,618,293	34.199	9.277	9.250	9.277	9.169	9.331	19,743,882	9.2494	1.18%
2004-03-23	0	33.90	33.80	34.00	33.40	34.00	3,415,950	115,371,760	33.774	9.169	9.142	9.196	9.033	9.196	12,630,183	9.1346	0.89%
2004-03-22	0	33.60	33.40	33.60	33.20	33.70	2,633,210	88,165,414	33.482	9.087	9.033	9.087	8.979	9.114	9,736,068	9.0555	-0.30%
2004-03-19	0	33.70	33.60	33.70	33.00	33.80	6,735,850	226,127,269	33.571	9.114	9.087	9.114	8.925	9.142	24,905,228	9.0795	2.43%
2004-03-18	0	32.90	32.80	32.90	32.80	33.60	4,272,670	141,568,683	33.134	8.898	8.871	8.898	8.871	9.087	15,797,831	8.9613	-2.08%
2004-03-17	0	33.60	33.50	33.60	33.20	33.60	3,716,500	124,476,729	33.493	9.087	9.060	9.087	8.979	9.087	13,741,440	9.0585	0.90%
2004-03-16	0	33.30	33.00	33.20	32.90	33.30	3,386,334	112,252,571	33.149	9.006	8.925	8.979	8.898	9.006	12,520,680	8.9654	1.22%
2004-03-15	0	32.90	32.80	33.00	32.70	33.20	2,903,745	95,599,471	32.923	8.898	8.871	8.925	8.844	8.979	10,736,348	8.9043	0.92%
2004-03-12	0	32.60	32.50	32.60	32.50	33.20	5,780,460	189,628,265	32.805	8.817	8.790	8.817	8.790	8.979	21,372,756	8.8724	-1.81%
2004-03-11	0	33.20	33.20	33.30	32.60	33.30	4,509,603	148,883,475	33.015	8.979	8.979	9.006	8.817	9.006	16,673,871	8.9291	0.30%
2004-03-10	0	33.10	32.90	33.00	32.50	33.10	5,531,484	181,062,196	32.733	8.952	8.898	8.925	8.790	8.952	20,452,188	8.8529	1.22%
2004-03-09	0	32.70	32.60	32.70	32.70	33.10	4,277,800	140,690,465	32.889	8.844	8.817	8.844	8.844	8.952	15,816,799	8.8950	-0.30%
2004-03-08	0	32.80	32.70	32.80	32.60	32.90	3,408,707	111,720,579	32.775	8.871	8.844	8.871	8.817	8.898	12,603,402	8.8643	0.92%
2004-03-05	0	32.50	32.40	32.60	32.10	32.70	6,946,076	225,026,807	32.396	8.790	8.763	8.817	8.682	8.844	25,682,521	8.7619	-1.22%
2004-03-04	0	32.90	32.80	32.90	32.70	33.00	2,735,406	89,761,661	32.815	8.898	8.871	8.898	8.844	8.925	10,113,929	8.8751	0.61%
2004-03-03	0	32.70	32.60	32.70	32.50	33.40	5,588,117	183,350,793	32.811	8.844	8.817	8.844	8.790	9.033	20,661,584	8.8740	-2.10%
2004-03-02	0	33.40	33.20	33.40	33.30	33.80	2,475,513	83,050,070	33.549	9.033	8.979	9.033	9.006	9.142	9,152,997	9.0735	-1.18%
2004-03-01	0	33.80	33.70	33.90	33.50	33.90	5,897,262	198,449,082	33.651	9.142	9.114	9.169	9.060	9.169	21,804,621	9.1012	1.20%
2004-02-27	0	33.40	33.30	33.40	33.00	33.40	4,030,416	133,992,307	33.245	9.033	9.006	9.033	8.925	9.033	14,902,118	8.9915	0.91%
2004-02-26	0	33.10	33.10	33.20	32.80	33.30	2,392,618	79,017,528	33.026	8.952	8.952	8.979	8.871	9.006	8,846,500	8.9321	0.00%
2004-02-25	0	33.10	33.00	33.10	32.80	33.60	3,706,195	123,355,503	33.284	8.952	8.925	8.952	8.871	9.087	13,703,339	9.0019	-0.60%
2004-02-24	0	33.30	33.20	33.30	32.70	33.40	4,229,840	139,714,974	33.031	9.006	8.979	9.006	8.844	9.033	15,639,471	8.9335	1.83%
2004-02-23	0	32.70	32.60	32.70	32.50	32.90	2,404,932	78,531,095	32.654	8.844	8.817	8.844	8.790	8.898	8,892,030	8.8316	-0.30%
2004-02-20	0	32.80	32.80	32.90	32.80	33.00	3,419,195	112,428,162	32.881	8.871	8.871	8.898	8.871	8.925	12,642,181	8.8931	-0.30%
2004-02-19	0	32.90	32.80	32.90	32.70	32.90	1,762,054	57,835,582	32.823	8.898	8.871	8.898	8.844	8.898	6,515,044	8.8772	0.30%
2004-02-18	0	32.80	32.70	32.90	32.70	32.90	2,429,084	79,635,444	32.784	8.871	8.844	8.898	8.844	8.898	8,981,330	8.8668	0.61%
2004-02-17	0	32.60	32.60	32.70	32.50	32.80	2,337,330	76,287,917	32.639	8.817	8.817	8.844	8.790	8.871	8,642,077	8.8275	-0.61%
2004-02-16	0	32.80	32.80	32.90	32.80	33.00	2,497,681	82,097,969	32.870	8.871	8.871	8.898	8.871	8.925	9,234,962	8.8899	-0.30%
2004-02-13	0	32.90	32.90	33.00	32.60	33.00	3,625,997	118,754,891	32.751	8.898	8.898	8.925	8.817	8.925	13,406,813	8.8578	0.92%
2004-02-12	0	32.60	32.50	32.60	32.40	32.60	5,031,797	163,608,432	32.515	8.817	8.790	8.817	8.763	8.817	18,604,638	8.7940	0.93%
2004-02-11	0	32.30	32.20	32.30	32.10	32.40	3,537,015	114,276,880	32.309	8.736	8.709	8.736	8.682	8.763	13,077,810	8.7382	0.31%
2004-02-10	0	32.20	32.20	32.30	32.00	32.40	4,428,994	142,340,798	32.138	8.709	8.709	8.736	8.655	8.763	16,375,826	8.6921	0.94%
2004-02-09	0	31.90	31.90	32.00	31.70	32.00	3,361,312	107,081,897	31.857	8.628	8.628	8.655	8.574	8.655	12,428,163	8.6161	0.63%
2004-02-06	0	31.70	31.60	31.70	31.60	31.80	2,641,500	83,729,800	31.698	8.574	8.547	8.574	8.547	8.601	9,766,720	8.5730	0.32%
2004-02-05	0	31.60	31.50	31.60	31.50	31.60	1,786,595	56,369,550	31.551	8.547	8.519	8.547	8.519	8.547	6,605,782	8.5334	0.32%
2004-02-04	0	31.50	31.40	31.50	31.20	31.50	2,052,756	64,554,985	31.448	8.519	8.492	8.519	8.438	8.519	7,589,889	8.5054	0.64%
2004-02-03	0	31.30	31.30	31.40	31.20	31.50	3,651,500	114,548,449	31.370	8.465	8.465	8.492	8.438	8.519	13,501,109	8.4844	0.00%
2004-02-02	0	31.30	31.30	31.40	31.30	31.50	3,412,137	107,105,881	31.390	8.465	8.465	8.492	8.465	8.519	12,616,084	8.4896	-0.63%
2004-01-30	0	31.50	31.50	31.60	31.20	31.60	4,608,725	144,861,744	31.432	8.519	8.519	8.547	8.438	8.547	17,040,366	8.5011	0.64%
2004-01-29	0	31.30	31.10	31.30	31.00	31.30	4,083,418	127,104,826	31.127	8.465	8.411	8.465	8.384	8.465	15,098,088	8.4186	0.64%
2004-01-28	0	31.10	31.00	31.10	31.10	31.40	3,236,231	101,135,725	31.251	8.411	8.384	8.411	8.411	8.492	11,965,687	8.4521	-0.32%
2004-01-27	0	31.20	31.20	31.30	31.10	31.30	4,632,603	144,721,668	31.240	8.438	8.438	8.465	8.411	8.465	17,128,653	8.4491	0.32%
2004-01-26	0	31.10	31.10	31.20	31.00	31.30	5,490,121	170,836,608	31.117	8.411	8.411	8.438	8.384	8.465	20,299,252	8.4159	0.32%
2004-01-21	0	31.00	31.00	31.10	30.90	31.10	4,092,557	126,939,536	31.017	8.384	8.384	8.411	8.357	8.411	15,131,879	8.3889	0.32%
2004-01-20	0	30.90	30.90	31.00	30.90	31.10	6,278,500	195,101,416	31.075	8.357	8.357	8.384	8.357	8.411	23,214,216	8.4044	-0.64%
2004-01-19	0	31.10	30.90	31.00	30.90	31.10	3,438,307	106,598,969	31.003	8.411	8.357	8.384	8.357	8.411	12,712,846	8.3851	0.97%
2004-01-16	0	30.80	30.80	30.90	30.80	31.10	4,680,809	144,973,629	30.972	8.330	8.330	8.357	8.330	8.411	17,306,890	8.3766	-0.65%
2004-01-15	0	31.00	30.90	31.00	30.90	31.20	3,035,021	94,139,271	31.018	8.384	8.357	8.384	8.357	8.438	11,221,730	8.3890	-0.32%
2004-01-14	0	31.10	31.00	31.10	30.90	31.10	2,400,599	74,531,682	31.047	8.411	8.384	8.411	8.357	8.411	8,876,009	8.3970	0.32%
2004-01-13	0	31.00	30.90	31.00	30.90	31.00	4,058,720	125,648,472	30.958	8.384	8.357	8.384	8.357	8.384	15,006,770	8.3728	0.32%
2004-01-12	0	30.90	30.90	31.00	30.70	31.00	5,785,000	178,309,295	30.823	8.357	8.357	8.384	8.303	8.384	21,389,542	8.3363	0.65%
2004-01-09	0	30.70	30.60	30.70	30.60	30.80	4,549,811	139,630,098	30.689	8.303	8.276	8.303	8.276	8.330	16,822,536	8.3002	0.00%
2004-01-08	0	30.70	30.70	30.90	30.70	31.00	2,490,184	76,743,712	30.818	8.303	8.303	8.357	8.303	8.384	9,207,242	8.3351	0.00%
2004-01-07	0	30.70	30.80	30.90	30.70	31.00	3,526,766	108,597,436	30.792	8.303	8.330	8.357	8.303	8.384	13,039,915	8.3281	0.00%
2004-01-06	0	30.70	30.60	30.70	30.60	30.90	4,961,600	152,487,130	30.733	8.303	8.276	8.303	8.276	8.357	18,345,091	8.3121	-0.32%
2004-01-05	0	30.80	30.80	30.90	30.80	31.00	2,889,133	89,355,943	30.928	8.330	8.330	8.357	8.330	8.384	10,682,322	8.3648	0.00%
2004-01-02	0	30.80	30.70	30.80	30.70	31.00	2,972,013	91,651,234	30.838	8.330	8.303	8.330	8.303	8.384	10,988,764	8.3405	0.33%
2003-12-31	0	30.70	30.70	30.80	30.70	31.00	1,735,000	53,475,650	30.822	8.303	8.303	8.330	8.303	8.384	6,415,014	8.3360	-0.65%
2003-12-30	0	30.90	30.80	30.90	30.70	31.00	2,391,458	73,800,342	30.860	8.357	8.330	8.357	8.303	8.384	8,842,211	8.3464	0.65%
2003-12-29	0	30.70	30.60	30.70	30.60	30.70	1,079,639	33,104,347	30.662	8.303	8.276	8.303	8.276	8.303	3,991,873	8.2929	0.00%
2003-12-24	0	30.70	30.70	30.80	30.50	30.80	613,311	18,796,818	30.648	8.303	8.303	8.330	8.249	8.330	2,267,665	8.2891	0.33%
2003-12-23	0	30.60	30.60	30.70	30.50	30.70	1,111,500	34,001,350	30.591	8.276	8.276	8.303	8.249	8.303	4,109,676	8.2735	0.33%
2003-12-22	0	30.50	30.40	30.50	30.30	30.60	1,967,787	59,997,808	30.490	8.249	8.222	8.249	8.195	8.276	7,275,724	8.2463	0.00%
2003-12-19	0	30.50	30.40	30.50	30.40	30.70	3,193,863	97,302,284	30.465	8.249	8.222	8.249	8.222	8.303	11,809,035	8.2396	0.00%
2003-12-18	0	30.50	30.40	30.50	30.40	30.60	2,166,647	66,048,707	30.484	8.249	8.222	8.249	8.222	8.276	8,010,992	8.2448	-0.33%
2003-12-17	0	30.60	30.50	30.60	30.40	30.70	2,901,000	88,511,340	30.511	8.276	8.249	8.276	8.222	8.303	10,726,199	8.2519	-0.33%
2003-12-16	0	30.70	30.60	30.70	30.50	30.90	3,212,810	98,423,424	30.635	8.303	8.276	8.303	8.249	8.357	11,879,090	8.2854	-0.32%
2003-12-15	0	30.80	30.70	30.80	30.70	31.10	3,913,632	120,571,814	30.808	8.330	8.303	8.330	8.303	8.411	14,470,319	8.3324	0.33%
2003-12-12	0	30.70	30.70	30.80	30.70	31.20	3,465,978	106,858,559	30.831	8.303	8.303	8.330	8.303	8.438	12,815,157	8.3385	-0.97%
2003-12-11	0	31.00	30.90	31.00	30.70	31.00	2,007,158	61,938,756	30.859	8.384	8.357	8.384	8.303	8.384	7,421,295	8.3461	0.98%
2003-12-10	0	30.70	30.70	30.80	30.70	31.00	1,507,800	46,490,730	30.833	8.303	8.303	8.330	8.303	8.384	5,574,961	8.3392	-0.97%
2003-12-09	0	31.00	30.90	31.00	30.70	31.00	2,117,552	65,308,383	30.841	8.384	8.357	8.384	8.303	8.384	7,829,467	8.3414	0.98%
2003-12-08	0	30.70	30.60	30.70	30.60	31.00	2,899,457	88,999,815	30.695	8.303	8.276	8.303	8.276	8.384	10,720,494	8.3018	-0.65%
2003-12-05	0	30.90	30.80	30.90	30.80	31.10	1,769,114	54,575,266	30.849	8.357	8.330	8.357	8.330	8.411	6,541,147	8.3434	-0.32%
2003-12-04	0	31.00	30.90	31.00	30.80	31.00	1,424,750	44,066,315	30.929	8.384	8.357	8.384	8.330	8.384	5,267,891	8.3651	0.65%
2003-12-03	0	30.80	30.70	30.80	30.80	31.20	4,068,351	125,966,593	30.963	8.330	8.303	8.330	8.330	8.438	15,042,379	8.3741	-0.32%
2003-12-02	0	30.90	30.90	31.00	30.90	31.30	3,704,938	115,145,307	31.079	8.357	8.357	8.384	8.357	8.465	13,698,691	8.4056	-0.96%
2003-12-01	0	31.20	31.20	31.30	31.00	31.30	3,512,769	109,627,485	31.208	8.438	8.438	8.465	8.384	8.465	12,988,163	8.4406	0.32%
2003-11-28	0	31.10	31.10	31.20	30.90	31.20	4,592,047	142,475,098	31.026	8.411	8.411	8.438	8.357	8.438	16,978,700	8.3914	0.65%
2003-11-27	0	30.90	30.90	31.00	30.90	31.00	1,712,373	53,039,714	30.974	8.357	8.357	8.384	8.357	8.384	6,331,353	8.3773	-0.32%
2003-11-26	0	31.00	30.90	31.00	30.60	31.00	1,878,082	57,839,782	30.797	8.384	8.357	8.384	8.276	8.384	6,944,047	8.3294	0.65%
2003-11-25	0	30.80	30.80	30.90	30.80	31.00	2,910,398	90,043,307	30.938	8.330	8.330	8.357	8.330	8.384	10,760,947	8.3676	0.00%
2003-11-24	0	30.80	30.80	30.90	30.80	31.00	1,494,234	46,148,309	30.884	8.330	8.330	8.357	8.330	8.384	5,524,802	8.3529	-0.32%
2003-11-21	0	30.90	30.80	30.90	30.70	30.90	4,865,197	150,012,110	30.834	8.357	8.330	8.357	8.303	8.357	17,988,649	8.3393	0.00%
2003-11-20	0	30.90	30.80	30.90	30.60	30.90	5,172,682	159,268,085	30.790	8.357	8.330	8.357	8.276	8.357	19,125,549	8.3275	0.65%
2003-11-19	0	30.70	30.70	30.80	30.40	30.80	5,403,609	165,507,535	30.629	8.303	8.303	8.330	8.222	8.330	19,979,381	8.2839	0.00%
2003-11-18	0	30.70	30.60	30.70	30.30	30.70	4,427,147	134,790,007	30.446	8.303	8.276	8.303	8.195	8.303	16,368,997	8.2345	0.99%
2003-11-17	0	30.40	30.30	30.40	30.30	30.50	3,272,299	99,290,726	30.343	8.222	8.195	8.222	8.195	8.249	12,099,045	8.2065	-0.98%
2003-11-14	0	30.70	30.50	30.60	30.40	30.70	5,464,971	167,323,882	30.618	8.303	8.249	8.276	8.222	8.303	20,206,262	8.2808	0.33%
2003-11-13	0	30.60	30.50	30.60	30.40	30.60	1,589,174	48,502,949	30.521	8.276	8.249	8.276	8.222	8.276	5,875,835	8.2546	0.66%
2003-11-12	0	30.40	30.40	30.50	30.30	30.60	3,617,295	110,139,468	30.448	8.222	8.222	8.249	8.195	8.276	13,374,638	8.2349	-0.33%
2003-11-11	0	30.50	30.60	30.70	30.30	30.70	4,059,313	123,786,703	30.494	8.249	8.276	8.303	8.195	8.303	15,008,962	8.2475	0.00%
2003-11-10	0	30.50	30.50	30.60	30.30	30.80	3,285,376	100,067,958	30.459	8.249	8.249	8.276	8.195	8.330	12,147,396	8.2378	-0.65%
2003-11-07	0	30.70	30.60	30.70	30.60	30.80	2,570,252	78,772,581	30.648	8.303	8.276	8.303	8.276	8.330	9,503,287	8.2890	0.33%
2003-11-06	0	30.60	30.50	30.60	30.50	30.80	6,327,000	193,821,513	30.634	8.276	8.249	8.276	8.249	8.330	23,393,541	8.2853	0.00%
2003-11-05	0	30.60	30.50	30.60	30.50	30.60	3,375,811	103,113,129	30.545	8.276	8.249	8.276	8.249	8.276	12,481,772	8.2611	0.33%
2003-11-04	0	30.50	30.40	30.50	30.40	30.50	4,539,349	138,254,270	30.457	8.249	8.222	8.249	8.222	8.249	16,783,854	8.2373	0.66%
2003-11-03	0	30.30	30.30	30.40	30.20	30.40	4,766,575	144,416,018	30.298	8.195	8.195	8.222	8.168	8.222	17,624,003	8.1943	0.00%
2003-10-31	0	30.30	30.20	30.30	30.00	30.30	2,792,581	84,106,213	30.118	8.195	8.168	8.195	8.114	8.195	10,325,329	8.1456	0.66%
2003-10-30	0	30.10	30.00	30.10	29.95	30.10	5,324,688	159,964,494	30.042	8.141	8.114	8.141	8.100	8.141	19,687,578	8.1251	0.00%
2003-10-29	0	30.10	30.10	30.20	30.10	30.40	4,368,950	132,128,093	30.243	8.141	8.141	8.168	8.141	8.222	16,153,818	8.1794	-0.66%
2003-10-28	0	30.30	30.30	30.40	30.20	30.40	3,577,010	108,418,365	30.310	8.195	8.195	8.222	8.168	8.222	13,225,688	8.1976	0.33%
2003-10-27	0	30.20	30.20	30.30	30.00	30.30	4,068,352	122,752,740	30.173	8.168	8.168	8.195	8.114	8.195	15,042,383	8.1605	0.67%
2003-10-24	0	30.00	29.95	30.00	29.90	30.00	3,024,100	90,590,820	29.956	8.114	8.100	8.114	8.087	8.114	11,181,351	8.1020	0.17%
2003-10-23	0	29.95	29.90	29.95	29.90	30.20	5,291,923	159,023,751	30.050	8.100	8.087	8.100	8.087	8.168	19,566,432	8.1274	-0.83%
2003-10-22	0	30.20	30.10	30.20	30.00	30.20	2,828,447	85,249,186	30.140	8.168	8.141	8.168	8.114	8.168	10,457,941	8.1516	0.00%
2003-10-21	0	30.20	30.10	30.20	30.00	30.20	4,312,406	129,834,776	30.107	8.168	8.141	8.168	8.114	8.168	15,944,752	8.1428	0.33%
2003-10-20	0	30.10	30.00	30.10	30.00	30.20	3,541,071	106,605,052	30.105	8.141	8.114	8.141	8.114	8.168	13,092,807	8.1423	0.00%
2003-10-17	0	30.10	30.00	30.10	29.95	30.20	3,998,700	120,264,053	30.076	8.141	8.114	8.141	8.100	8.168	14,784,851	8.1343	-0.33%
2003-10-16	0	30.20	30.10	30.20	30.00	30.20	6,043,867	182,041,204	30.120	8.168	8.141	8.168	8.114	8.168	22,346,681	8.1462	0.00%
2003-10-15	0	30.20	30.10	30.20	29.90	30.20	5,075,121	152,334,901	30.016	8.168	8.141	8.168	8.087	8.168	18,764,825	8.1181	1.00%
2003-10-14	0	29.90	29.85	29.90	29.80	30.00	9,120,185	272,499,949	29.879	8.087	8.073	8.087	8.060	8.114	33,721,103	8.0810	0.00%
2003-10-13	0	29.90	29.85	29.90	29.85	30.00	5,798,666	173,476,076	29.917	8.087	8.073	8.087	8.073	8.114	21,440,071	8.0912	0.17%
2003-10-10	0	29.85	29.85	29.90	29.85	29.90	4,891,823	146,195,745	29.886	8.073	8.073	8.087	8.073	8.087	18,087,097	8.0829	-0.17%
2003-10-09	0	29.90	29.85	29.90	29.80	30.00	6,978,220	208,588,448	29.891	8.087	8.073	8.087	8.060	8.114	25,801,371	8.0844	-0.17%
2003-10-08	0	29.95	29.90	29.95	29.90	30.20	6,441,300	193,292,908	30.008	8.100	8.087	8.100	8.087	8.168	23,816,155	8.1160	-0.17%
2003-10-07	0	30.00	29.95	30.00	29.95	30.20	11,316,414	339,837,052	30.030	8.114	8.100	8.114	8.100	8.168	41,841,472	8.1220	-0.66%
2003-10-06	0	30.20	30.10	30.20	30.10	30.30	6,890,543	207,936,076	30.177	8.168	8.141	8.168	8.141	8.195	25,477,193	8.1617	0.67%
2003-10-03	0	30.00	30.00	30.10	30.00	30.20	4,816,130	144,893,856	30.085	8.114	8.114	8.141	8.114	8.168	17,807,228	8.1368	-0.66%
2003-10-02	0	30.20	30.10	30.20	29.95	30.20	7,038,720	211,241,517	30.011	8.168	8.141	8.168	8.100	8.168	26,025,064	8.1168	1.17%
2003-09-30	0	29.85	29.85	29.90	29.80	30.00	3,545,719	105,944,337	29.880	8.073	8.073	8.087	8.060	8.114	13,109,992	8.0812	0.17%
2003-09-29	0	29.80	29.80	29.85	29.80	30.00	8,241,349	246,307,015	29.887	8.060	8.060	8.073	8.060	8.114	30,471,682	8.0831	-0.50%
2003-09-26	0	29.95	29.95	30.00	29.95	30.10	4,844,663	145,401,787	30.013	8.100	8.100	8.114	8.100	8.141	17,912,727	8.1172	-0.17%
2003-09-25	0	30.00	30.00	30.10	30.00	30.30	4,410,739	132,728,264	30.092	8.114	8.114	8.141	8.114	8.195	16,308,330	8.1387	-0.66%
2003-09-24	0	30.20	30.10	30.20	29.95	30.20	6,952,771	208,940,454	30.051	8.168	8.141	8.168	8.100	8.168	25,707,275	8.1277	0.83%
2003-09-23	0	29.95	29.90	29.95	29.85	30.10	4,734,113	141,728,038	29.938	8.100	8.087	8.100	8.073	8.141	17,503,977	8.0969	0.00%
2003-09-22	0	29.95	29.90	29.95	29.85	30.00	4,386,902	131,368,473	29.946	8.100	8.087	8.100	8.073	8.114	16,220,194	8.0991	0.34%
2003-09-19	0	29.85	29.85	29.90	29.85	30.20	11,464,483	343,579,523	29.969	8.073	8.073	8.087	8.073	8.168	42,388,944	8.1054	-0.83%
2003-09-18	0	30.10	30.10	30.20	30.10	30.20	4,034,505	121,573,096	30.133	8.141	8.141	8.168	8.141	8.168	14,917,237	8.1498	-0.33%
2003-09-17	0	30.20	30.10	30.20	30.10	30.40	5,583,809	168,614,022	30.197	8.168	8.141	8.168	8.141	8.222	20,645,656	8.1670	-0.33%
2003-09-16	0	30.30	30.30	30.40	30.20	30.50	4,274,004	129,717,431	30.350	8.195	8.195	8.222	8.168	8.249	15,802,764	8.2085	-0.72%
2003-09-15	0	31.10	31.00	31.10	30.90	31.10	4,583,107	141,991,969	30.982	8.254	8.228	8.254	8.201	8.254	17,267,679	8.2230	0.65%
2003-09-11	0	30.90	30.80	30.90	30.80	31.00	5,645,725	174,687,310	30.942	8.201	8.175	8.201	8.175	8.228	21,271,284	8.2124	0.32%
2003-09-10	0	30.80	30.70	30.90	30.70	30.90	6,166,548	189,861,999	30.789	8.175	8.148	8.201	8.148	8.201	23,233,578	8.1719	0.33%
2003-09-09	0	30.70	30.60	30.70	30.60	30.90	5,236,283	160,726,423	30.695	8.148	8.122	8.148	8.122	8.201	19,728,637	8.1469	-0.32%
2003-09-08	0	30.80	30.70	30.80	30.70	30.90	3,754,379	115,522,630	30.770	8.175	8.148	8.175	8.148	8.201	14,145,298	8.1669	0.00%
2003-09-05	0	30.80	30.70	30.80	30.70	30.90	2,718,733	83,665,260	30.774	8.175	8.148	8.175	8.148	8.201	10,243,315	8.1678	0.33%
2003-09-04	0	30.70	30.70	30.80	30.50	30.90	6,552,064	201,178,654	30.705	8.148	8.148	8.175	8.095	8.201	24,686,079	8.1495	0.00%
2003-09-03	0	30.70	30.70	30.80	30.70	31.00	5,533,195	170,736,766	30.857	8.148	8.148	8.175	8.148	8.228	20,847,307	8.1899	-0.32%
2003-09-02	0	30.80	30.80	30.90	30.80	30.90	2,030,262	62,605,458	30.836	8.175	8.175	8.201	8.175	8.201	7,649,377	8.1844	-0.32%
2003-09-01	0	30.90	30.70	30.90	30.70	31.00	4,623,210	142,701,384	30.866	8.201	8.148	8.201	8.148	8.228	17,418,775	8.1924	0.32%
2003-08-29	0	30.80	30.80	30.90	30.80	31.00	4,241,800	130,898,200	30.859	8.175	8.175	8.201	8.175	8.228	15,981,744	8.1905	-0.32%
2003-08-28	0	30.90	30.80	30.90	30.70	30.90	1,943,700	59,913,551	30.824	8.201	8.175	8.201	8.148	8.201	7,323,239	8.1813	0.32%
2003-08-27	0	30.80	30.60	30.80	30.60	30.80	2,464,500	75,691,260	30.713	8.175	8.122	8.175	8.122	8.175	9,285,447	8.1516	0.33%
2003-08-26	0	30.70	30.60	30.70	30.50	30.70	2,160,057	66,139,919	30.620	8.148	8.122	8.148	8.095	8.148	8,138,403	8.1269	0.33%
2003-08-25	0	30.60	30.50	30.60	30.40	30.60	2,539,699	77,553,910	30.537	8.122	8.095	8.122	8.069	8.122	9,568,773	8.1049	0.66%
2003-08-22	0	30.40	30.40	30.50	30.40	30.60	3,848,201	117,202,129	30.456	8.069	8.069	8.095	8.069	8.122	14,498,789	8.0836	-0.33%
2003-08-21	0	30.50	30.40	30.50	30.30	30.50	2,674,405	81,327,700	30.410	8.095	8.069	8.095	8.042	8.095	10,076,302	8.0712	0.66%
2003-08-20	0	30.30	30.30	30.40	30.30	30.70	2,949,662	89,763,136	30.432	8.042	8.042	8.069	8.042	8.148	11,113,382	8.0770	0.00%
2003-08-19	0	30.30	30.20	30.30	30.20	30.50	8,102,900	245,879,650	30.345	8.042	8.016	8.042	8.016	8.095	30,529,132	8.0539	-0.33%
2003-08-18	0	30.40	30.30	30.40	30.30	30.50	3,190,966	97,110,020	30.433	8.069	8.042	8.069	8.042	8.095	12,022,538	8.0773	0.33%
2003-08-15	0	30.30	30.30	30.40	30.30	30.60	3,382,145	102,757,754	30.382	8.042	8.042	8.069	8.042	8.122	12,742,839	8.0640	-0.33%
2003-08-14	0	30.40	30.30	30.40	30.30	30.70	3,848,558	116,935,183	30.384	8.069	8.042	8.069	8.042	8.148	14,500,134	8.0644	-0.33%
2003-08-13	0	30.50	30.50	30.60	30.40	30.60	3,766,779	115,015,278	30.534	8.095	8.095	8.122	8.069	8.122	14,192,017	8.1042	0.66%
2003-08-12	0	30.30	30.20	30.30	30.20	30.40	4,571,114	138,541,404	30.308	8.042	8.016	8.042	8.016	8.069	17,222,494	8.0442	0.00%
2003-08-11	0	30.30	30.30	30.40	30.20	30.40	2,498,328	75,782,709	30.333	8.042	8.042	8.069	8.016	8.069	9,412,900	8.0509	0.33%
2003-08-08	0	30.20	30.20	30.30	30.20	30.40	6,187,300	187,349,594	30.280	8.016	8.016	8.042	8.016	8.069	23,311,765	8.0367	-0.66%
2003-08-07	0	30.40	30.40	30.50	30.40	30.50	3,143,035	95,672,464	30.440	8.069	8.069	8.095	8.069	8.095	11,841,949	8.0791	0.00%
2003-08-06	0	30.40	30.40	30.50	30.40	30.60	3,905,733	118,871,659	30.435	8.069	8.069	8.095	8.069	8.122	14,715,551	8.0780	-0.65%
2003-08-05	0	30.60	30.50	30.60	30.40	30.60	4,635,685	141,357,218	30.493	8.122	8.095	8.122	8.069	8.122	17,465,777	8.0934	0.66%
2003-08-04	0	30.40	30.40	30.50	30.40	30.60	3,157,574	96,208,353	30.469	8.069	8.069	8.095	8.069	8.122	11,896,728	8.0870	-0.33%
2003-08-01	0	30.50	30.40	30.50	30.40	30.70	7,890,932	240,489,444	30.477	8.095	8.069	8.095	8.069	8.148	29,730,505	8.0890	0.00%
2003-07-31	0	30.50	30.40	30.50	30.40	30.60	7,964,727	242,765,348	30.480	8.095	8.069	8.095	8.069	8.122	30,008,541	8.0899	0.00%
2003-07-30	0	30.50	30.50	30.60	30.50	30.70	4,526,276	138,398,285	30.577	8.095	8.095	8.122	8.095	8.148	17,053,558	8.1155	-0.33%
2003-07-29	0	30.60	30.50	30.60	30.50	30.70	5,671,115	173,275,453	30.554	8.122	8.095	8.122	8.095	8.148	21,366,945	8.1095	-0.33%
2003-07-28	0	30.70	30.60	30.70	30.60	30.70	3,568,900	109,401,764	30.654	8.148	8.122	8.148	8.122	8.148	13,446,472	8.1361	0.33%
2003-07-25	0	30.60	30.50	30.60	30.50	30.70	1,912,332	58,574,512	30.630	8.122	8.095	8.122	8.095	8.148	7,205,055	8.1296	0.00%
2003-07-24	0	30.60	30.70	30.80	30.60	30.80	2,086,722	64,055,933	30.697	8.122	8.148	8.175	8.122	8.175	7,862,100	8.1474	-0.33%
2003-07-23	0	30.70	30.60	30.70	30.60	30.80	2,084,699	63,970,246	30.686	8.148	8.122	8.148	8.122	8.175	7,854,478	8.1444	0.00%
2003-07-22	0	30.70	30.60	30.70	30.60	30.80	1,566,339	48,013,688	30.653	8.148	8.122	8.148	8.122	8.175	5,901,464	8.1359	0.00%
2003-07-21	0	30.70	30.60	30.70	30.60	30.80	1,855,340	56,936,581	30.688	8.148	8.122	8.148	8.122	8.175	6,990,327	8.1451	0.33%
2003-07-18	0	30.60	30.60	30.70	30.60	30.70	4,140,094	126,775,249	30.621	8.122	8.122	8.148	8.122	8.148	15,598,548	8.1274	0.00%
2003-07-17	0	30.60	30.50	30.60	30.50	30.90	8,703,703	267,167,671	30.696	8.122	8.095	8.122	8.095	8.201	32,792,766	8.1472	-0.65%
2003-07-16	0	30.80	30.80	30.90	30.80	31.00	2,528,669	78,109,116	30.889	8.175	8.175	8.201	8.175	8.228	9,527,215	8.1985	-0.32%
2003-07-15	0	30.90	30.90	31.00	30.80	31.10	1,743,206	53,863,173	30.899	8.201	8.201	8.228	8.175	8.254	6,567,842	8.2010	-0.64%
2003-07-14	0	31.10	31.00	31.10	30.80	31.10	2,564,638	79,390,848	30.956	8.254	8.228	8.254	8.175	8.254	9,662,735	8.2162	1.30%
2003-07-11	0	30.70	30.60	30.70	30.70	30.80	3,467,813	106,687,192	30.765	8.148	8.122	8.148	8.148	8.175	13,065,609	8.1655	-0.65%
2003-07-10	0	30.90	30.80	30.90	30.80	31.20	1,860,768	57,575,344	30.942	8.201	8.175	8.201	8.175	8.281	7,010,778	8.2124	-0.64%
2003-07-09	0	31.10	31.10	31.20	30.80	31.20	2,560,579	79,152,976	30.912	8.254	8.254	8.281	8.175	8.281	9,647,442	8.2046	0.65%
2003-07-08	0	30.90	30.80	30.90	30.70	31.20	3,573,764	110,436,003	30.902	8.201	8.175	8.201	8.148	8.281	13,464,798	8.2018	0.00%
2003-07-07	0	30.90	30.90	31.00	30.60	31.00	2,718,449	84,022,081	30.908	8.201	8.201	8.228	8.122	8.228	10,242,245	8.2035	0.32%
2003-07-04	0	30.80	30.70	30.80	30.60	30.90	1,472,563	45,260,735	30.736	8.175	8.148	8.175	8.122	8.201	5,548,146	8.1578	0.33%
2003-07-03	0	30.70	30.80	30.90	30.60	30.90	3,033,195	93,246,210	30.742	8.148	8.175	8.201	8.122	8.201	11,428,107	8.1594	-0.32%
2003-07-02	0	30.80	30.70	30.80	30.70	31.00	3,180,833	97,941,225	30.791	8.175	8.148	8.175	8.148	8.228	11,984,360	8.1724	0.65%
2003-06-30	0	30.60	30.50	30.60	30.50	31.00	2,544,538	78,369,255	30.799	8.122	8.095	8.122	8.095	8.228	9,587,004	8.1745	-0.65%
2003-06-27	0	30.80	30.70	30.80	30.80	31.00	3,285,989	101,551,693	30.904	8.175	8.148	8.175	8.175	8.228	12,380,554	8.2025	-0.32%
2003-06-26	0	30.90	30.80	30.90	30.60	30.90	3,285,220	100,916,789	30.718	8.201	8.175	8.201	8.122	8.201	12,377,657	8.1531	0.98%
2003-06-25	0	30.60	30.60	30.70	30.60	30.80	3,497,700	107,252,409	30.664	8.122	8.122	8.148	8.122	8.175	13,178,214	8.1386	-0.33%
2003-06-24	0	30.70	30.70	30.80	30.50	30.90	5,149,303	157,955,306	30.675	8.148	8.148	8.175	8.095	8.201	19,400,925	8.1416	0.33%
2003-06-23	0	30.60	30.60	30.70	30.60	31.00	4,783,717	147,053,249	30.740	8.122	8.122	8.148	8.122	8.228	18,023,514	8.1590	-0.97%
2003-06-20	0	30.90	30.80	30.90	30.80	31.20	3,928,136	121,685,492	30.978	8.201	8.175	8.201	8.175	8.281	14,799,959	8.2220	-0.64%
2003-06-19	0	31.10	31.10	31.20	31.10	31.40	4,287,058	134,017,793	31.261	8.254	8.254	8.281	8.254	8.334	16,152,262	8.2972	0.00%
2003-06-18	0	31.10	31.10	31.20	31.00	31.40	5,040,120	156,900,435	31.130	8.254	8.254	8.281	8.228	8.334	18,989,558	8.2625	-0.64%
2003-06-17	0	31.30	31.30	31.40	31.30	31.50	3,983,758	125,102,367	31.403	8.307	8.307	8.334	8.307	8.361	15,009,524	8.3349	-0.32%
2003-06-16	0	31.40	31.20	31.40	31.10	31.40	1,862,500	58,122,195	31.207	8.334	8.281	8.334	8.254	8.334	7,017,304	8.2827	0.64%
2003-06-13	0	31.20	31.20	31.30	31.00	31.50	4,818,169	150,348,170	31.204	8.281	8.281	8.307	8.228	8.361	18,153,318	8.2821	0.00%
2003-06-12	0	31.20	31.20	31.30	31.10	31.50	2,521,000	78,969,250	31.325	8.281	8.281	8.307	8.254	8.361	9,498,321	8.3140	-0.32%
2003-06-11	0	31.30	31.20	31.40	31.20	31.40	3,868,580	121,224,024	31.336	8.307	8.281	8.334	8.281	8.334	14,575,571	8.3169	0.32%
2003-06-10	0	31.20	31.20	31.30	31.00	31.30	3,043,596	94,891,923	31.178	8.281	8.281	8.307	8.228	8.307	11,467,295	8.2750	0.65%
2003-06-09	0	31.00	30.90	31.00	30.50	31.00	1,359,049	41,914,545	30.841	8.228	8.201	8.228	8.095	8.228	5,120,461	8.1857	1.64%
2003-06-06	0	30.50	30.50	30.60	30.50	30.90	3,160,677	96,921,211	30.665	8.095	8.095	8.122	8.095	8.201	11,908,419	8.1389	0.33%
2003-06-05	0	30.40	30.30	30.40	30.30	31.00	8,751,397	268,021,025	30.626	8.069	8.042	8.069	8.042	8.228	32,972,461	8.1286	-1.62%
2003-06-03	0	30.90	30.90	31.00	30.90	31.40	4,070,990	126,294,155	31.023	8.201	8.201	8.228	8.201	8.334	15,338,187	8.2340	-1.59%
2003-06-02	0	31.40	31.20	31.40	31.00	31.50	4,071,132	126,980,072	31.190	8.334	8.281	8.334	8.228	8.361	15,338,722	8.2784	0.96%
2003-05-30	0	31.10	31.00	31.10	31.00	31.40	2,630,700	82,048,928	31.189	8.254	8.228	8.254	8.228	8.334	9,911,635	8.2780	-0.64%
2003-05-29	0	31.30	31.20	31.40	31.10	31.40	1,864,700	58,341,822	31.288	8.307	8.281	8.334	8.254	8.334	7,025,592	8.3042	0.32%
2003-05-28	0	31.20	31.20	31.40	31.20	31.60	1,763,541	55,383,606	31.405	8.281	8.281	8.334	8.281	8.387	6,644,458	8.3353	-0.64%
2003-05-27	0	31.40	31.30	31.50	31.30	31.60	2,595,569	81,518,447	31.407	8.334	8.307	8.361	8.307	8.387	9,779,273	8.3358	-0.32%
2003-05-26	0	31.50	31.40	31.50	31.20	31.70	2,415,845	75,833,916	31.390	8.361	8.334	8.361	8.281	8.414	9,102,130	8.3314	0.64%
2003-05-23	0	31.30	31.40	31.50	31.10	31.50	2,703,746	84,648,429	31.308	8.307	8.334	8.361	8.254	8.361	10,186,849	8.3096	0.64%
2003-05-22	0	31.10	31.00	31.10	30.90	31.20	2,387,062	74,087,761	31.037	8.254	8.228	8.254	8.201	8.281	8,993,685	8.2378	0.65%
2003-05-21	0	30.90	30.80	30.90	30.60	31.00	2,677,945	82,718,181	30.889	8.201	8.175	8.201	8.122	8.228	10,089,639	8.1983	0.32%
2003-05-20	0	30.80	30.70	30.80	30.40	31.00	4,162,347	128,305,516	30.825	8.175	8.148	8.175	8.069	8.228	15,682,391	8.1815	1.32%
2003-05-19	0	30.40	30.30	30.40	30.20	30.60	2,081,882	63,053,192	30.287	8.069	8.042	8.069	8.016	8.122	7,843,865	8.0385	0.00%
2003-05-16	0	30.40	30.30	30.40	30.30	30.80	2,927,830	89,172,115	30.457	8.069	8.042	8.069	8.042	8.175	11,031,126	8.0837	-0.98%
2003-05-15	0	30.70	30.60	30.80	30.50	30.80	2,189,500	67,185,758	30.685	8.148	8.122	8.175	8.095	8.175	8,249,335	8.1444	0.66%
2003-05-14	0	30.50	30.50	30.60	30.40	30.70	1,904,446	58,297,348	30.611	8.095	8.095	8.122	8.069	8.148	7,175,343	8.1247	0.33%
2003-05-13	0	30.40	30.50	30.60	30.30	31.00	1,975,777	60,317,733	30.529	8.069	8.095	8.122	8.042	8.228	7,444,095	8.1028	-0.98%
2003-05-12	0	30.70	30.70	30.90	30.60	30.90	2,133,675	65,679,710	30.782	8.148	8.148	8.201	8.122	8.201	8,039,004	8.1701	0.33%
2003-05-09	0	30.60	30.50	30.60	30.10	30.60	2,185,342	66,439,978	30.403	8.122	8.095	8.122	7.989	8.122	8,233,669	8.0693	1.66%
2003-05-07	0	30.10	30.00	30.10	29.95	30.40	3,296,496	99,179,759	30.086	7.989	7.962	7.989	7.949	8.069	12,420,141	7.9854	-1.31%
2003-05-06	0	30.50	30.40	30.50	30.30	30.50	2,462,407	74,983,475	30.451	8.095	8.069	8.095	8.042	8.095	9,277,561	8.0822	0.43%
2003-05-05	0	31.50	31.40	31.50	31.40	31.60	2,856,127	90,000,103	31.511	8.061	8.035	8.061	8.035	8.086	11,161,364	8.0635	0.32%
2003-05-02	0	31.40	31.30	31.40	31.30	31.40	3,790,525	118,965,906	31.385	8.035	8.009	8.035	8.009	8.035	14,812,867	8.0313	0.32%
2003-04-30	0	31.30	31.30	31.50	31.20	31.70	2,233,606	70,269,839	31.460	8.009	8.009	8.061	7.984	8.112	8,728,635	8.0505	-0.95%
2003-04-29	0	31.60	31.50	31.60	31.20	31.60	2,340,392	73,568,677	31.434	8.086	8.061	8.086	7.984	8.086	9,145,940	8.0439	1.94%
2003-04-28	0	31.00	31.00	31.20	31.00	31.40	1,814,776	56,650,791	31.216	7.933	7.933	7.984	7.933	8.035	7,091,903	7.9881	-0.32%
2003-04-25	0	31.10	31.10	31.20	31.10	31.40	2,455,135	76,795,442	31.280	7.958	7.958	7.984	7.958	8.035	9,594,340	8.0042	-0.96%
2003-04-24	0	31.40	31.40	31.50	31.10	31.50	2,147,337	67,288,717	31.336	8.035	8.035	8.061	7.958	8.061	8,391,507	8.0187	0.00%
2003-04-23	0	31.40	31.20	31.40	31.00	31.60	3,806,654	118,920,589	31.240	8.035	7.984	8.035	7.933	8.086	14,875,897	7.9942	0.64%
2003-04-22	0	31.20	31.00	31.10	30.80	31.30	1,243,093	38,586,130	31.040	7.984	7.933	7.958	7.882	8.009	4,857,842	7.9431	0.65%
2003-04-17	0	31.00	30.90	31.00	30.80	31.10	1,366,250	42,359,673	31.004	7.933	7.907	7.933	7.882	7.958	5,339,123	7.9338	0.00%
2003-04-16	0	31.00	31.00	31.10	30.90	31.50	1,790,048	56,081,102	31.329	7.933	7.933	7.958	7.907	8.061	6,995,269	8.0170	-1.27%
2003-04-15	0	31.40	31.40	31.50	31.20	31.50	2,663,665	83,475,440	31.339	8.035	8.035	8.061	7.984	8.061	10,409,248	8.0194	0.32%
2003-04-14	0	31.30	31.20	31.30	30.90	31.40	1,574,800	48,998,121	31.114	8.009	7.984	8.009	7.907	8.035	6,154,109	7.9619	0.64%
2003-04-11	0	31.10	31.10	31.20	31.00	31.30	2,490,902	77,523,272	31.123	7.958	7.958	7.984	7.933	8.009	9,734,113	7.9641	0.00%
2003-04-10	0	31.10	31.00	31.10	30.50	31.30	5,675,381	176,354,781	31.074	7.958	7.933	7.958	7.805	8.009	22,178,633	7.9516	1.97%
2003-04-09	0	30.50	30.40	30.50	30.40	31.00	5,307,304	162,083,912	30.540	7.805	7.779	7.805	7.779	7.933	20,740,237	7.8149	-0.97%
2003-04-08	0	30.80	30.80	30.90	30.70	31.20	4,488,500	138,519,647	30.861	7.882	7.882	7.907	7.856	7.984	17,540,460	7.8972	-1.91%
2003-04-07	0	31.40	31.20	31.40	30.70	31.40	3,723,642	115,622,993	31.051	8.035	7.984	8.035	7.856	8.035	14,551,497	7.9458	0.00%
2003-04-04	0	31.40	31.30	31.40	30.90	31.50	3,686,683	115,379,183	31.296	8.035	8.009	8.035	7.907	8.061	14,407,066	8.0085	1.62%
2003-04-03	0	30.90	30.80	30.90	30.60	31.50	3,154,789	97,536,011	30.917	7.907	7.882	7.907	7.830	8.061	12,328,495	7.9114	-1.28%
2003-04-02	0	31.30	31.10	31.30	30.70	31.40	4,043,476	126,443,765	31.271	8.009	7.958	8.009	7.856	8.035	15,801,365	8.0021	0.97%
2003-04-01	0	31.00	31.00	31.10	30.80	31.30	2,723,044	84,307,442	30.961	7.933	7.933	7.958	7.882	8.009	10,641,293	7.9227	-0.32%
2003-03-31	0	31.10	31.10	31.20	30.40	31.30	3,485,461	107,286,818	30.781	7.958	7.958	7.984	7.779	8.009	13,620,717	7.8767	-0.32%
2003-03-28	0	31.20	31.10	31.20	30.40	31.20	2,973,539	92,064,220	30.961	7.984	7.958	7.984	7.779	7.984	11,620,194	7.9228	2.30%
2003-03-27	0	30.50	30.50	30.60	30.50	31.20	3,249,190	100,108,358	30.810	7.805	7.805	7.830	7.805	7.984	12,697,401	7.8842	-1.93%
2003-03-26	0	31.10	31.00	31.20	30.90	31.60	1,804,310	56,336,557	31.223	7.958	7.933	7.984	7.907	8.086	7,051,003	7.9899	-1.27%
2003-03-25	0	31.50	31.40	31.50	31.00	31.60	2,517,705	79,071,787	31.406	8.061	8.035	8.061	7.933	8.086	9,838,856	8.0367	0.64%
2003-03-24	0	31.30	31.20	31.30	30.80	31.30	3,106,416	96,733,978	31.140	8.009	7.984	8.009	7.882	8.009	12,139,460	7.9686	1.62%
2003-03-21	0	30.80	30.70	30.90	30.60	31.00	1,911,960	59,160,946	30.943	7.882	7.856	7.907	7.830	7.933	7,471,685	7.9180	0.00%
2003-03-20	0	30.80	30.80	31.00	30.60	31.10	3,893,712	120,242,513	30.881	7.882	7.882	7.933	7.830	7.958	15,216,108	7.9023	0.65%
2003-03-19	0	30.60	30.50	30.60	30.10	30.70	3,592,900	109,300,267	30.421	7.830	7.805	7.830	7.702	7.856	14,040,574	7.7846	0.33%
2003-03-18	0	30.50	30.50	30.60	30.50	30.70	2,703,626	82,654,601	30.572	7.805	7.805	7.830	7.805	7.856	10,565,410	7.8231	0.00%
2003-03-17	0	30.50	30.40	30.50	30.20	30.50	1,847,367	56,157,666	30.399	7.805	7.779	7.805	7.728	7.805	7,219,264	7.7789	0.00%
2003-03-14	0	30.50	30.50	30.60	30.20	30.60	2,600,810	79,067,550	30.401	7.805	7.805	7.830	7.728	7.830	10,163,619	7.7795	1.67%
2003-03-13	0	30.00	29.95	30.10	29.95	30.40	3,271,598	98,439,341	30.089	7.677	7.664	7.702	7.664	7.779	12,784,969	7.6996	-1.32%
2003-03-12	0	30.40	30.30	30.40	30.30	30.60	2,006,987	61,053,541	30.420	7.779	7.754	7.779	7.754	7.830	7,843,038	7.7844	-0.65%
2003-03-11	0	30.60	30.50	30.60	30.00	30.70	3,089,138	94,307,404	30.529	7.830	7.805	7.830	7.677	7.856	12,071,940	7.8121	1.66%
2003-03-10	0	30.10	30.10	30.20	30.00	30.50	3,976,998	120,790,910	30.372	7.702	7.702	7.728	7.677	7.805	15,541,578	7.7721	-0.99%
2003-03-07	0	30.40	30.30	30.50	29.80	30.50	4,511,424	135,874,933	30.118	7.779	7.754	7.805	7.626	7.805	17,630,044	7.7070	1.67%
2003-03-06	0	29.90	29.80	29.85	29.55	30.50	2,577,700	77,497,454	30.065	7.651	7.626	7.638	7.562	7.805	10,073,308	7.6933	-1.97%
2003-03-05	0	30.50	30.40	30.50	30.30	30.50	2,775,155	84,327,444	30.387	7.805	7.779	7.805	7.754	7.805	10,844,936	7.7757	0.00%
2003-03-04	0	30.50	30.40	30.50	30.10	30.50	3,885,406	118,097,775	30.395	7.805	7.779	7.805	7.702	7.805	15,183,649	7.7780	1.33%
2003-03-03	0	30.10	30.10	30.20	29.75	30.20	3,727,148	112,088,470	30.074	7.702	7.702	7.728	7.613	7.728	14,565,198	7.6956	1.18%
2003-02-28	0	29.75	29.75	29.80	29.70	29.80	1,179,200	35,086,575	29.755	7.613	7.613	7.626	7.600	7.626	4,608,156	7.6140	0.51%
2003-02-27	0	29.60	29.55	29.60	29.40	29.70	1,926,658	57,009,636	29.590	7.574	7.562	7.574	7.523	7.600	7,529,123	7.5719	0.00%
2003-02-26	0	29.60	29.55	29.60	29.10	29.60	2,689,000	79,258,211	29.475	7.574	7.562	7.574	7.447	7.574	10,508,254	7.5425	1.54%
2003-02-25	0	29.15	29.20	29.30	29.05	29.30	2,437,210	71,062,164	29.157	7.459	7.472	7.498	7.434	7.498	9,524,292	7.4611	-0.34%
2003-02-24	0	29.25	29.25	29.30	29.05	29.30	1,428,905	41,693,594	29.179	7.485	7.485	7.498	7.434	7.498	5,583,970	7.4667	0.86%
2003-02-21	0	29.00	29.00	29.05	28.95	29.15	2,495,000	72,412,850	29.023	7.421	7.421	7.434	7.408	7.459	9,750,127	7.4269	-0.34%
2003-02-20	0	29.10	29.05	29.10	29.10	29.30	2,149,011	62,655,137	29.155	7.447	7.434	7.447	7.447	7.498	8,398,049	7.4607	0.00%
2003-02-19	0	29.10	29.05	29.10	29.00	29.30	2,498,700	72,802,132	29.136	7.447	7.434	7.447	7.421	7.498	9,764,587	7.4557	-0.34%
2003-02-18	0	29.20	29.15	29.20	29.15	29.30	1,245,813	36,379,247	29.201	7.472	7.459	7.472	7.459	7.498	4,868,471	7.4724	-0.34%
2003-02-17	0	29.30	29.25	29.30	29.15	29.45	2,363,657	69,363,112	29.346	7.498	7.485	7.498	7.459	7.536	9,236,857	7.5094	1.03%
2003-02-14	0	29.00	28.90	29.10	28.90	29.15	1,388,400	40,352,248	29.064	7.421	7.395	7.447	7.395	7.459	5,425,682	7.4373	0.35%
2003-02-13	0	28.90	28.85	28.90	28.85	29.20	2,905,251	84,224,319	28.990	7.395	7.383	7.395	7.383	7.472	11,353,334	7.4185	-0.52%
2003-02-12	0	29.05	29.00	29.05	28.90	29.15	3,326,651	96,451,720	28.994	7.434	7.421	7.434	7.395	7.459	13,000,109	7.4193	0.52%
2003-02-11	0	28.90	28.90	28.95	28.90	29.20	7,105,023	206,035,601	28.999	7.395	7.395	7.408	7.395	7.472	27,765,483	7.4206	-0.69%
2003-02-10	0	29.10	29.05	29.10	29.05	29.35	5,585,000	163,036,571	29.192	7.447	7.434	7.447	7.434	7.510	21,825,436	7.4700	-0.85%
2003-02-07	0	29.35	29.30	29.35	29.30	29.45	2,649,275	77,790,085	29.363	7.510	7.498	7.510	7.498	7.536	10,353,014	7.5138	0.17%
2003-02-06	0	29.30	29.25	29.30	29.10	29.35	1,591,141	46,470,843	29.206	7.498	7.485	7.498	7.447	7.510	6,217,967	7.4736	0.51%
2003-02-05	0	29.15	29.15	29.20	29.10	29.40	2,998,647	87,528,701	29.189	7.459	7.459	7.472	7.447	7.523	11,718,313	7.4694	-0.51%
2003-02-04	0	29.30	29.25	29.40	29.05	29.50	6,088,161	177,680,499	29.185	7.498	7.485	7.523	7.434	7.549	23,791,722	7.4682	-0.51%
2003-01-30	0	29.45	29.40	29.45	29.20	29.45	1,781,500	52,271,936	29.342	7.536	7.523	7.536	7.472	7.536	6,961,865	7.5083	0.34%
2003-01-29	0	29.35	29.30	29.35	29.25	29.55	2,951,464	86,556,497	29.327	7.510	7.498	7.510	7.485	7.562	11,533,928	7.5045	-0.34%
2003-01-28	0	29.45	29.45	29.50	29.25	29.50	2,023,339	59,358,344	29.337	7.536	7.536	7.549	7.485	7.549	7,906,939	7.5071	0.68%
2003-01-27	0	29.25	29.25	29.40	29.20	29.60	2,747,009	80,602,088	29.342	7.485	7.485	7.523	7.472	7.574	10,734,945	7.5084	-1.68%
2003-01-24	0	29.75	29.75	29.80	29.75	30.40	2,283,278	68,181,497	29.861	7.613	7.613	7.626	7.613	7.779	8,922,746	7.6413	-2.46%
2003-01-23	0	30.50	30.30	30.40	30.30	30.60	3,208,000	97,537,901	30.405	7.805	7.754	7.779	7.754	7.830	12,536,436	7.7804	0.66%
2003-01-22	0	30.30	30.30	30.40	29.80	30.40	3,338,857	100,624,993	30.138	7.754	7.754	7.779	7.626	7.779	13,047,808	7.7120	2.36%
2003-01-21	0	29.60	29.55	29.65	29.55	29.95	1,365,389	40,558,714	29.705	7.574	7.562	7.587	7.562	7.664	5,335,758	7.6013	-0.17%
2003-01-20	0	29.65	29.65	29.70	29.65	29.75	1,489,614	44,240,872	29.700	7.587	7.587	7.600	7.587	7.613	5,821,213	7.5999	-0.50%
2003-01-17	0	29.80	29.70	29.75	29.70	30.00	948,190	28,332,047	29.880	7.626	7.600	7.613	7.600	7.677	3,705,400	7.6462	-0.33%
2003-01-16	0	29.90	29.80	29.85	29.85	30.10	2,214,418	66,456,954	30.011	7.651	7.626	7.638	7.638	7.702	8,653,650	7.6796	-0.33%
2003-01-15	0	30.00	30.00	30.20	30.00	30.30	3,920,846	118,205,212	30.148	7.677	7.677	7.728	7.677	7.754	15,322,144	7.7147	0.50%
2003-01-14	0	29.85	29.80	29.95	29.80	30.30	2,301,692	69,322,630	30.118	7.638	7.626	7.664	7.626	7.754	8,994,706	7.7070	-0.83%
2003-01-13	0	30.10	30.10	30.20	29.95	30.20	2,123,129	63,874,889	30.085	7.702	7.702	7.728	7.664	7.728	8,296,905	7.6986	0.50%
2003-01-10	0	29.95	29.90	29.95	29.90	30.10	1,306,560	39,180,860	29.988	7.664	7.651	7.664	7.651	7.702	5,105,862	7.6737	-0.50%
2003-01-09	0	30.10	30.00	30.10	29.90	30.10	1,528,009	45,817,990	29.985	7.702	7.677	7.702	7.651	7.702	5,971,256	7.6731	0.00%
2003-01-08	0	30.10	30.10	30.20	29.75	30.20	2,835,985	85,070,290	29.997	7.702	7.702	7.728	7.613	7.728	11,082,651	7.6760	0.84%
2003-01-07	0	29.85	29.85	29.90	29.80	30.00	1,857,129	55,496,042	29.883	7.638	7.638	7.651	7.626	7.677	7,257,413	7.6468	-0.33%
2003-01-06	0	29.95	29.90	29.95	29.60	29.95	1,786,630	53,377,876	29.876	7.664	7.651	7.664	7.574	7.664	6,981,912	7.6452	0.17%
2003-01-03	0	29.90	29.85	29.90	29.70	29.90	2,094,388	62,363,898	29.777	7.651	7.638	7.651	7.600	7.651	8,184,589	7.6197	1.18%
2003-01-02	0	29.55	29.50	29.55	29.10	29.55	685,643	20,132,863	29.363	7.562	7.549	7.562	7.447	7.562	2,679,401	7.5139	0.17%
2002-12-31	0	29.50	29.45	29.55	29.35	29.55	665,975	19,590,298	29.416	7.549	7.536	7.562	7.510	7.562	2,602,542	7.5274	0.51%
2002-12-30	0	29.35	29.35	29.45	29.00	29.45	1,775,920	51,898,194	29.223	7.510	7.510	7.536	7.421	7.536	6,940,059	7.4781	0.17%
2002-12-27	0	29.30	29.30	29.40	29.25	29.70	1,077,691	31,685,615	29.401	7.498	7.498	7.523	7.485	7.600	4,211,473	7.5236	-1.18%
2002-12-24	0	29.65	29.60	29.65	29.65	29.80	835,034	24,801,356	29.701	7.587	7.574	7.587	7.587	7.626	3,263,202	7.6003	0.00%
2002-12-23	0	29.65	29.65	29.75	29.65	29.90	1,080,001	32,109,994	29.731	7.587	7.587	7.613	7.587	7.651	4,220,500	7.6081	-1.17%
2002-12-20	0	30.00	30.00	30.10	29.40	30.10	2,921,736	87,009,979	29.780	7.677	7.677	7.702	7.523	7.702	11,417,755	7.6206	1.01%
2002-12-19	0	29.70	29.70	29.75	29.45	29.75	4,457,912	131,635,383	29.528	7.600	7.600	7.613	7.536	7.613	17,420,926	7.5562	0.85%
2002-12-18	0	29.45	29.40	29.45	29.15	29.45	3,003,603	87,954,184	29.283	7.536	7.523	7.536	7.459	7.536	11,737,680	7.4933	0.00%
2002-12-17	0	29.45	29.40	29.45	29.15	29.45	5,412,520	158,419,780	29.269	7.536	7.523	7.536	7.459	7.536	21,151,407	7.4898	1.55%
2002-12-16	0	29.00	29.00	29.05	29.00	29.25	5,653,283	164,470,415	29.093	7.421	7.421	7.434	7.421	7.485	22,092,277	7.4447	-0.68%
2002-12-13	0	29.20	29.15	29.20	29.10	29.80	9,795,427	288,302,191	29.432	7.472	7.459	7.472	7.447	7.626	38,279,223	7.5316	-2.50%
2002-12-12	0	29.95	29.90	29.95	29.80	30.10	3,017,871	90,333,004	29.933	7.664	7.651	7.664	7.626	7.702	11,793,438	7.6596	0.17%
2002-12-11	0	29.90	29.85	29.90	29.75	30.50	8,447,146	253,774,390	30.043	7.651	7.638	7.651	7.613	7.805	33,010,321	7.6877	-2.61%
2002-12-10	0	30.70	30.60	30.70	30.40	30.70	2,652,650	81,213,403	30.616	7.856	7.830	7.856	7.779	7.856	10,366,203	7.8344	0.66%
2002-12-09	0	30.50	30.50	30.60	30.50	30.90	2,368,196	72,837,382	30.756	7.805	7.805	7.830	7.805	7.907	9,254,594	7.8704	-1.29%
2002-12-06	0	30.90	30.90	31.00	30.70	31.00	2,095,321	64,683,671	30.871	7.907	7.907	7.933	7.856	7.933	8,188,235	7.8996	0.32%
2002-12-05	0	30.80	30.80	30.90	30.70	30.90	1,024,425	31,544,960	30.793	7.882	7.882	7.907	7.856	7.907	4,003,316	7.8797	-0.65%
2002-12-04	0	31.00	30.80	31.00	30.20	31.00	5,018,946	154,236,614	30.731	7.933	7.882	7.933	7.728	7.933	19,613,372	7.8638	2.31%
2002-12-03	0	30.30	30.40	30.50	30.30	30.50	2,890,875	87,849,088	30.388	7.754	7.779	7.805	7.754	7.805	11,297,154	7.7762	-0.33%
2002-12-02	0	30.40	30.40	30.50	30.40	30.70	2,152,048	65,641,783	30.502	7.779	7.779	7.805	7.779	7.856	8,409,917	7.8053	-0.33%
2002-11-29	0	30.50	30.50	30.60	30.40	30.60	2,807,555	85,583,760	30.483	7.805	7.805	7.830	7.779	7.830	10,971,551	7.8005	0.00%
2002-11-28	0	30.50	30.60	30.70	30.50	31.10	2,128,478	65,707,837	30.871	7.805	7.830	7.856	7.805	7.958	8,317,808	7.8997	-1.61%
2002-11-27	0	31.00	30.90	31.00	30.50	31.00	1,868,561	57,425,351	30.732	7.933	7.907	7.933	7.805	7.933	7,302,087	7.8642	1.97%
2002-11-26	0	30.40	30.40	30.50	30.40	30.70	1,196,494	36,509,948	30.514	7.779	7.779	7.805	7.779	7.856	4,675,739	7.8084	-0.98%
2002-11-25	0	30.70	30.60	30.70	30.40	30.70	2,714,717	82,950,066	30.556	7.856	7.830	7.856	7.779	7.856	10,608,752	7.8190	0.99%
2002-11-22	0	30.40	30.40	30.60	30.40	30.70	3,187,800	97,326,439	30.531	7.779	7.779	7.830	7.779	7.856	12,457,498	7.8127	-0.98%
2002-11-21	0	30.70	30.60	30.70	30.50	30.80	1,279,600	39,217,123	30.648	7.856	7.830	7.856	7.805	7.882	5,000,506	7.8426	0.66%
2002-11-20	0	30.50	30.50	30.70	30.30	30.80	2,670,961	81,458,695	30.498	7.805	7.805	7.856	7.754	7.882	10,437,760	7.8042	0.33%
2002-11-19	0	30.40	30.30	30.40	30.20	30.40	4,196,529	127,304,605	30.336	7.779	7.754	7.779	7.728	7.779	16,399,476	7.7627	-0.33%
2002-11-18	0	30.50	30.50	30.60	30.50	31.00	2,735,390	83,692,243	30.596	7.805	7.805	7.830	7.805	7.933	10,689,540	7.8294	-1.61%
2002-11-15	0	31.00	30.80	31.00	30.60	31.30	6,047,000	186,822,875	30.895	7.933	7.882	7.933	7.830	8.009	23,630,870	7.9059	-0.64%
2002-11-14	0	31.20	31.10	31.20	30.80	31.30	3,247,084	101,056,388	31.122	7.984	7.958	7.984	7.882	8.009	12,689,172	7.9640	0.65%
2002-11-13	0	31.00	31.20	31.30	30.80	31.50	4,078,715	126,807,190	31.090	7.933	7.984	8.009	7.882	8.061	15,939,075	7.9557	-1.59%
2002-11-12	0	31.50	31.50	31.60	31.20	31.80	3,166,579	99,880,036	31.542	8.061	8.061	8.086	7.984	8.137	12,374,569	8.0714	0.64%
2002-11-11	0	31.30	31.30	31.40	31.00	31.40	4,543,935	141,905,325	31.230	8.009	8.009	8.035	7.933	8.035	17,757,092	7.9915	0.00%
2002-11-08	0	31.30	31.30	31.40	31.30	31.70	4,795,301	150,816,591	31.451	8.009	8.009	8.035	8.009	8.112	18,739,397	8.0481	-1.26%
2002-11-07	0	31.70	31.60	31.70	31.60	32.20	6,362,000	202,072,208	31.762	8.112	8.086	8.112	8.086	8.240	24,861,848	8.1278	-1.55%
2002-11-06	0	32.20	32.10	32.20	32.00	32.40	2,958,627	95,332,450	32.222	8.240	8.214	8.240	8.189	8.291	11,561,920	8.2454	0.63%
2002-11-05	0	32.00	32.00	32.10	31.20	32.30	11,432,300	362,740,389	31.729	8.189	8.189	8.214	7.984	8.265	44,675,905	8.1194	0.63%
2002-11-04	0	31.80	31.70	31.80	31.70	32.00	2,251,799	71,698,623	31.841	8.137	8.112	8.137	8.112	8.189	8,799,730	8.1478	1.27%
2002-11-01	0	31.40	31.40	31.50	31.40	32.00	1,482,111	46,739,994	31.536	8.035	8.035	8.061	8.035	8.189	5,791,892	8.0699	-0.95%
2002-10-31	0	31.70	31.60	31.70	31.60	32.00	1,080,134	34,273,633	31.731	8.112	8.086	8.112	8.086	8.189	4,221,020	8.1198	-0.63%
2002-10-30	0	31.90	31.70	31.90	31.40	32.00	2,051,208	65,077,508	31.726	8.163	8.112	8.163	8.035	8.189	8,015,847	8.1186	1.27%
2002-10-29	0	31.50	31.40	31.50	31.40	31.90	1,384,420	43,858,484	31.680	8.061	8.035	8.061	8.035	8.163	5,410,129	8.1067	-0.94%
2002-10-28	0	31.80	31.70	31.80	31.20	32.00	1,461,776	46,343,672	31.704	8.137	8.112	8.137	7.984	8.189	5,712,426	8.1128	1.92%
2002-10-25	0	31.20	31.10	31.30	31.00	31.50	2,085,436	65,271,360	31.299	7.984	7.958	8.009	7.933	8.061	8,149,606	8.0091	0.00%
2002-10-24	0	31.20	31.10	31.20	31.10	31.70	1,521,500	47,591,878	31.280	7.984	7.958	7.984	7.958	8.112	5,945,819	8.0043	-1.27%
2002-10-23	0	31.60	31.60	31.70	31.20	31.70	2,043,429	64,422,819	31.527	8.086	8.086	8.112	7.984	8.112	7,985,448	8.0675	0.96%
2002-10-22	0	31.30	31.20	31.30	31.00	31.30	1,961,200	61,104,684	31.157	8.009	7.984	8.009	7.933	8.009	7,664,108	7.9728	-0.95%
2002-10-21	0	31.60	31.40	31.60	30.70	31.60	2,770,741	86,543,394	31.235	8.086	8.035	8.086	7.856	8.086	10,827,687	7.9928	2.93%
2002-10-18	0	30.70	30.70	30.90	30.60	31.60	6,002,228	185,506,768	30.906	7.856	7.856	7.907	7.830	8.086	23,455,907	7.9087	-2.85%
2002-10-17	0	31.60	31.60	31.70	31.50	32.00	2,481,935	78,716,303	31.716	8.086	8.086	8.112	8.061	8.189	9,699,071	8.1159	-0.32%
2002-10-16	0	31.70	31.60	31.70	31.40	31.90	2,515,258	79,414,269	31.573	8.112	8.086	8.112	8.035	8.163	9,829,293	8.0793	-0.94%
2002-10-15	0	32.00	32.00	32.10	31.80	32.20	3,185,758	101,882,178	31.981	8.189	8.189	8.214	8.137	8.240	12,449,518	8.1836	0.31%
2002-10-11	0	31.90	31.90	32.00	31.90	32.20	1,451,923	46,446,376	31.990	8.163	8.163	8.189	8.163	8.240	5,673,922	8.1859	-0.31%
2002-10-10	0	32.00	31.90	32.10	31.50	32.20	3,064,822	98,210,153	32.044	8.189	8.163	8.214	8.061	8.240	11,976,916	8.2000	-0.62%
2002-10-09	0	32.20	32.00	32.20	31.80	32.50	2,242,917	71,730,465	31.981	8.240	8.189	8.240	8.137	8.317	8,765,021	8.1837	0.94%
2002-10-08	0	31.90	31.80	31.90	31.70	32.20	3,560,337	113,920,600	31.997	8.163	8.137	8.163	8.112	8.240	13,913,322	8.1879	-0.62%
2002-10-07	0	32.10	32.10	32.20	32.10	32.80	1,991,613	64,708,064	32.490	8.214	8.214	8.240	8.214	8.393	7,782,958	8.3141	-3.31%
2002-10-04	0	33.20	32.90	33.20	32.80	33.40	1,926,226	63,707,385	33.074	8.496	8.419	8.496	8.393	8.547	7,527,434	8.4634	0.00%
2002-10-03	0	33.20	33.00	33.30	32.70	33.30	2,322,462	76,640,442	33.000	8.496	8.445	8.521	8.368	8.521	9,075,872	8.4444	1.53%
2002-10-02	0	32.70	32.60	32.70	32.40	33.40	4,198,115	137,501,745	32.753	8.368	8.342	8.368	8.291	8.547	16,405,674	8.3814	-0.91%
2002-09-30	0	33.00	33.10	33.20	32.00	33.20	5,650,963	185,049,286	32.747	8.445	8.470	8.496	8.189	8.496	22,083,210	8.3796	2.17%
2002-09-27	0	32.30	32.30	32.40	32.00	32.60	2,885,423	93,333,136	32.346	8.265	8.265	8.291	8.189	8.342	11,275,849	8.2773	0.00%
2002-09-26	0	32.30	32.30	32.40	32.20	32.80	2,708,079	87,921,193	32.466	8.265	8.265	8.291	8.240	8.393	10,582,812	8.3079	-2.12%
2002-09-25	0	33.00	32.80	33.00	32.30	33.00	4,213,821	137,313,602	32.586	8.445	8.393	8.445	8.265	8.445	16,467,051	8.3387	0.30%
2002-09-24	0	32.90	32.80	32.90	32.20	33.00	2,114,684	69,349,191	32.794	8.419	8.393	8.419	8.240	8.445	8,263,903	8.3918	1.54%
2002-09-23	0	32.40	32.10	32.20	32.20	32.70	1,788,283	58,185,644	32.537	8.291	8.214	8.240	8.240	8.368	6,988,372	8.3261	-0.61%
2002-09-20	0	32.60	32.40	32.60	32.00	32.70	2,688,819	86,856,854	32.303	8.342	8.291	8.342	8.189	8.368	10,507,546	8.2661	0.00%
2002-09-19	0	32.60	32.60	32.70	32.20	32.70	2,109,709	68,366,971	32.406	8.342	8.342	8.368	8.240	8.368	8,244,462	8.2925	1.24%
2002-09-18	0	32.20	32.10	32.20	31.80	32.50	2,166,912	69,645,354	32.140	8.240	8.214	8.240	8.137	8.317	8,468,003	8.2245	-0.31%
2002-09-17	0	32.30	32.30	32.40	31.70	32.50	4,353,016	139,882,702	32.135	8.265	8.265	8.291	8.112	8.317	17,011,006	8.2231	1.19%
2002-09-16	0	32.50	32.30	32.50	32.00	32.60	3,169,749	102,676,892	32.393	8.168	8.118	8.168	8.042	8.193	12,612,033	8.1412	0.93%
2002-09-13	0	32.20	32.10	32.30	32.00	32.30	3,504,899	112,506,990	32.100	8.093	8.068	8.118	8.042	8.118	13,945,553	8.0676	0.00%
2002-09-12	0	32.20	32.20	32.30	32.00	32.30	3,694,538	118,738,227	32.139	8.093	8.093	8.118	8.042	8.118	14,700,102	8.0774	0.31%
2002-09-11	0	32.10	32.00	32.10	32.00	32.20	1,425,636	45,702,707	32.058	8.068	8.042	8.068	8.042	8.093	5,672,426	8.0570	0.00%
2002-09-10	0	32.10	32.00	32.10	32.00	32.20	3,740,759	119,907,623	32.054	8.068	8.042	8.068	8.042	8.093	14,884,010	8.0561	0.94%
2002-09-09	0	31.80	31.80	32.00	31.60	32.20	1,790,676	56,876,089	31.762	7.992	7.992	8.042	7.942	8.093	7,124,875	7.9827	-0.63%
2002-09-06	0	32.00	31.90	32.00	31.50	32.10	3,748,244	119,723,041	31.941	8.042	8.017	8.042	7.917	8.068	14,913,792	8.0277	1.27%
2002-09-05	0	31.60	31.50	31.60	31.60	32.00	4,066,127	129,333,481	31.808	7.942	7.917	7.942	7.942	8.042	16,178,608	7.9941	0.00%
2002-09-04	0	31.60	31.50	31.60	31.00	31.60	4,724,333	148,037,550	31.335	7.942	7.917	7.942	7.791	7.942	18,797,527	7.8754	1.94%
2002-09-03	0	31.00	30.90	31.00	30.40	31.10	2,978,115	91,679,208	30.784	7.791	7.766	7.791	7.640	7.816	11,849,545	7.7369	1.31%
2002-09-02	0	30.60	30.60	30.70	30.20	30.70	1,759,853	53,621,592	30.469	7.691	7.691	7.716	7.590	7.716	7,002,234	7.6578	0.66%
2002-08-30	0	30.40	30.40	30.50	30.40	30.90	1,343,004	41,179,171	30.662	7.640	7.640	7.665	7.640	7.766	5,343,644	7.7062	-0.33%
2002-08-29	0	30.50	30.50	30.60	30.50	30.80	2,115,500	64,894,352	30.676	7.665	7.665	7.691	7.665	7.741	8,417,309	7.7096	-1.61%
2002-08-28	0	31.00	30.80	31.00	30.60	31.00	2,701,354	83,148,280	30.780	7.791	7.741	7.791	7.691	7.791	10,748,348	7.7359	0.32%
2002-08-27	0	30.90	30.80	30.90	30.50	31.20	2,168,803	66,894,730	30.844	7.766	7.741	7.766	7.665	7.841	8,629,395	7.7520	0.32%
2002-08-26	0	30.80	30.60	30.70	30.40	30.80	3,124,916	95,733,668	30.636	7.741	7.691	7.716	7.640	7.741	12,433,648	7.6996	0.98%
2002-08-23	0	30.50	30.50	30.60	30.40	30.70	2,293,284	70,045,381	30.544	7.665	7.665	7.691	7.640	7.716	9,124,689	7.6765	-0.33%
2002-08-22	0	30.60	30.50	30.60	30.40	30.70	1,854,232	56,625,943	30.539	7.691	7.665	7.691	7.640	7.716	7,377,756	7.6752	0.00%
2002-08-21	0	30.60	30.50	30.60	30.10	30.70	4,336,455	132,448,118	30.543	7.691	7.665	7.691	7.565	7.716	17,254,209	7.6763	2.00%
2002-08-20	0	30.00	29.95	30.00	30.00	30.50	2,917,395	88,395,739	30.300	7.540	7.527	7.540	7.540	7.665	11,607,948	7.6151	-0.66%
2002-08-19	0	30.20	30.20	30.30	29.95	30.50	3,115,526	94,141,813	30.217	7.590	7.590	7.615	7.527	7.665	12,396,286	7.5944	-0.33%
2002-08-16	0	30.30	30.00	30.10	29.90	30.50	4,566,811	138,343,593	30.293	7.615	7.540	7.565	7.515	7.665	18,170,767	7.6135	0.33%
2002-08-15	0	30.20	30.10	30.20	29.80	30.30	3,900,500	117,563,210	30.141	7.590	7.565	7.590	7.490	7.615	15,519,599	7.5751	1.34%
2002-08-14	0	29.80	29.70	29.75	29.65	30.10	3,432,672	102,172,453	29.765	7.490	7.464	7.477	7.452	7.565	13,658,171	7.4807	-1.32%
2002-08-13	0	30.20	30.20	30.30	29.80	30.30	3,278,754	98,327,624	29.989	7.590	7.590	7.615	7.490	7.615	13,045,750	7.5371	1.68%
2002-08-12	0	29.70	29.65	29.70	29.55	29.90	1,587,276	47,096,678	29.671	7.464	7.452	7.464	7.427	7.515	6,315,572	7.4572	0.17%
2002-08-09	0	29.65	29.60	29.65	29.50	29.70	1,960,953	58,080,481	29.618	7.452	7.439	7.452	7.414	7.464	7,802,386	7.4439	1.19%
2002-08-08	0	29.30	29.25	29.30	29.15	29.70	2,467,137	72,333,325	29.319	7.364	7.351	7.364	7.326	7.464	9,816,428	7.3686	0.17%
2002-08-07	0	29.25	29.15	29.25	29.15	29.50	2,333,000	68,413,959	29.324	7.351	7.326	7.351	7.326	7.414	9,282,714	7.3700	0.69%
2002-08-06	0	29.05	29.00	29.25	29.00	29.65	3,153,280	92,113,969	29.212	7.301	7.288	7.351	7.288	7.452	12,546,505	7.3418	-1.69%
2002-08-05	0	29.55	29.50	29.65	29.50	30.00	2,422,262	72,054,161	29.747	7.427	7.414	7.452	7.414	7.540	9,637,876	7.4761	-1.01%
2002-08-02	0	29.85	29.75	29.80	29.30	29.90	3,619,674	107,103,908	29.589	7.502	7.477	7.490	7.364	7.515	14,402,228	7.4366	1.36%
2002-08-01	0	29.45	29.40	29.45	29.05	29.55	3,767,832	110,259,388	29.263	7.402	7.389	7.402	7.301	7.427	14,991,730	7.3547	0.68%
2002-07-31	0	29.25	29.15	29.20	28.90	29.60	5,270,750	153,379,084	29.100	7.351	7.326	7.339	7.263	7.439	20,971,652	7.3136	1.21%
2002-07-30	0	28.90	28.90	28.95	28.90	29.10	4,518,094	130,865,703	28.965	7.263	7.263	7.276	7.263	7.314	17,976,928	7.2796	-0.34%
2002-07-29	0	29.00	28.95	29.00	28.90	29.05	3,445,779	99,693,607	28.932	7.288	7.276	7.288	7.263	7.301	13,710,322	7.2714	0.69%
2002-07-26	0	28.80	28.75	28.80	28.70	28.90	4,051,091	116,662,134	28.798	7.238	7.226	7.238	7.213	7.263	16,118,782	7.2377	-0.35%
2002-07-25	0	28.90	28.85	28.95	28.85	29.25	2,781,500	80,626,350	28.987	7.263	7.251	7.276	7.251	7.351	11,067,239	7.2851	-0.34%
2002-07-24	0	29.00	28.95	29.00	28.90	29.55	4,936,887	143,500,953	29.067	7.288	7.276	7.288	7.263	7.427	19,643,253	7.3054	-1.86%
2002-07-23	0	29.55	29.50	29.60	29.30	29.65	3,306,000	97,567,075	29.512	7.427	7.414	7.439	7.364	7.452	13,154,159	7.4172	0.51%
2002-07-22	0	29.40	29.35	29.40	29.20	29.45	1,799,741	52,866,339	29.374	7.389	7.376	7.389	7.339	7.402	7,160,943	7.3826	0.34%
2002-07-19	0	29.30	29.25	29.30	29.20	29.50	1,924,982	56,460,106	29.330	7.364	7.351	7.364	7.339	7.414	7,659,261	7.3715	-0.17%
2002-07-18	0	29.35	29.35	29.45	29.30	29.60	1,426,600	42,030,784	29.462	7.376	7.376	7.402	7.364	7.439	5,676,262	7.4047	-0.34%
2002-07-17	0	29.45	29.40	29.45	29.25	30.20	1,992,990	58,843,309	29.525	7.402	7.389	7.402	7.351	7.590	7,929,857	7.4205	-1.01%
2002-07-16	0	29.75	29.75	29.90	29.65	30.20	1,908,798	57,106,220	29.917	7.477	7.477	7.515	7.452	7.590	7,594,867	7.5191	-0.83%
2002-07-15	0	30.00	29.90	30.00	29.80	30.20	1,081,068	32,375,691	29.948	7.540	7.515	7.540	7.490	7.590	4,301,434	7.5267	0.17%
2002-07-12	0	29.95	29.95	30.00	29.85	30.10	1,583,361	47,447,499	29.966	7.527	7.527	7.540	7.502	7.565	6,299,994	7.5314	0.34%
2002-07-11	0	29.85	29.75	29.90	29.40	30.00	2,725,975	80,877,917	29.669	7.502	7.477	7.515	7.389	7.540	10,846,312	7.4567	-0.33%
2002-07-10	0	29.95	29.90	30.00	29.90	30.30	706,575	21,161,621	29.950	7.527	7.515	7.540	7.515	7.615	2,811,373	7.5271	0.00%
2002-07-09	0	29.95	29.90	29.95	29.85	30.00	1,841,411	55,074,717	29.909	7.527	7.515	7.527	7.502	7.540	7,326,743	7.5169	-0.17%
2002-07-08	0	30.00	29.90	30.00	29.90	30.10	1,827,620	54,794,328	29.981	7.540	7.515	7.540	7.515	7.565	7,271,870	7.5351	0.50%
2002-07-05	0	29.85	29.80	29.90	29.60	30.10	1,443,441	43,112,704	29.868	7.502	7.490	7.515	7.439	7.565	5,743,270	7.5066	-0.50%
2002-07-04	0	30.00	29.95	30.00	29.80	30.10	3,261,099	97,856,719	30.007	7.540	7.527	7.540	7.490	7.565	12,975,503	7.5417	0.33%
2002-07-03	0	29.90	29.75	29.85	29.30	29.90	3,969,408	117,937,987	29.712	7.515	7.477	7.502	7.364	7.515	15,793,776	7.4674	2.22%
2002-07-02	0	29.25	29.20	29.30	28.95	29.60	2,754,683	81,071,533	29.430	7.351	7.339	7.364	7.276	7.439	10,960,537	7.3967	0.34%
2002-06-28	0	29.15	29.15	29.25	29.15	29.75	3,243,227	95,757,769	29.525	7.326	7.326	7.351	7.326	7.477	12,904,393	7.4206	-0.85%
2002-06-27	0	29.40	29.35	29.40	29.10	29.40	1,888,639	55,386,002	29.326	7.389	7.376	7.389	7.314	7.389	7,514,657	7.3704	1.55%
2002-06-26	0	28.95	28.95	29.10	28.80	29.50	5,245,363	151,981,583	28.974	7.276	7.276	7.314	7.238	7.414	20,870,640	7.2821	-2.36%
2002-06-25	0	29.65	29.65	29.70	29.45	29.85	3,150,853	93,543,124	29.688	7.452	7.452	7.464	7.402	7.502	12,536,848	7.4615	0.17%
2002-06-24	0	29.60	29.55	29.60	29.10	29.60	3,003,300	88,039,825	29.314	7.439	7.427	7.439	7.314	7.439	11,949,753	7.3675	1.02%
2002-06-21	0	29.30	29.25	29.30	29.00	29.40	2,535,256	74,101,734	29.229	7.364	7.351	7.364	7.288	7.389	10,087,465	7.3459	1.03%
2002-06-20	0	29.00	29.00	29.05	28.75	29.15	2,961,500	85,757,591	28.957	7.288	7.288	7.301	7.226	7.326	11,783,436	7.2778	0.69%
2002-06-19	0	28.80	28.70	28.75	28.75	29.40	4,082,450	118,679,800	29.071	7.238	7.213	7.226	7.226	7.389	16,243,556	7.3063	-2.04%
2002-06-18	0	29.40	29.35	29.40	29.25	29.65	2,722,777	79,939,683	29.360	7.389	7.376	7.389	7.351	7.452	10,833,588	7.3789	0.00%
2002-06-17	0	29.40	29.40	29.55	29.35	29.65	2,792,841	82,313,317	29.473	7.389	7.389	7.427	7.376	7.452	11,112,363	7.4074	-0.17%
2002-06-14	0	29.45	29.45	29.50	29.35	30.10	4,055,434	120,331,636	29.672	7.402	7.402	7.414	7.376	7.565	16,136,062	7.4573	-1.51%
2002-06-13	0	29.90	29.80	29.90	29.85	30.20	2,886,983	86,450,462	29.945	7.515	7.490	7.515	7.502	7.590	11,486,943	7.5260	-0.66%
2002-06-12	0	30.10	29.95	30.00	29.95	30.20	4,179,703	125,620,820	30.055	7.565	7.527	7.540	7.527	7.590	16,630,513	7.5536	0.00%
2002-06-11	0	30.10	30.00	30.10	29.90	30.20	2,855,475	85,885,453	30.077	7.565	7.540	7.565	7.515	7.590	11,361,576	7.5593	-0.33%
2002-06-10	0	30.20	30.10	30.20	30.00	30.20	1,419,000	42,709,966	30.099	7.590	7.565	7.590	7.540	7.590	5,646,023	7.5646	0.00%
2002-06-07	0	30.20	30.10	30.20	30.00	30.30	2,888,161	86,995,090	30.121	7.590	7.565	7.590	7.540	7.615	11,491,630	7.5703	0.33%
2002-06-06	0	30.10	30.00	30.10	29.90	30.20	1,729,054	51,878,821	30.004	7.565	7.540	7.565	7.515	7.590	6,879,689	7.5409	0.33%
2002-06-05	0	30.00	30.00	30.10	29.90	30.20	1,317,761	39,544,345	30.009	7.540	7.540	7.565	7.515	7.590	5,243,205	7.5420	-0.33%
2002-06-04	0	30.10	30.00	30.10	29.80	30.30	1,612,437	48,407,645	30.021	7.565	7.540	7.565	7.490	7.615	6,415,684	7.5452	-0.33%
2002-06-03	0	30.20	30.10	30.20	29.85	30.30	6,088,959	183,888,597	30.200	7.590	7.565	7.590	7.502	7.615	24,227,203	7.5902	-0.33%
2002-05-31	0	30.30	30.20	30.40	29.70	30.40	10,118,812	305,220,465	30.164	7.615	7.590	7.640	7.464	7.640	40,261,481	7.5810	1.68%
2002-05-30	0	29.80	29.75	29.80	29.70	30.00	2,686,800	80,076,573	29.804	7.490	7.477	7.490	7.464	7.540	10,690,440	7.4905	-0.17%
2002-05-29	0	29.85	29.80	29.85	29.80	30.10	4,438,790	133,046,108	29.974	7.502	7.490	7.502	7.490	7.565	17,661,388	7.5332	0.34%
2002-05-28	0	29.75	29.70	29.80	29.70	30.00	2,212,662	66,065,378	29.858	7.477	7.464	7.490	7.464	7.540	8,803,904	7.5041	-0.67%
2002-05-27	0	29.95	29.95	30.00	29.75	30.00	2,661,367	79,626,918	29.920	7.527	7.527	7.540	7.477	7.540	10,589,245	7.5196	0.67%
2002-05-24	0	29.75	29.70	29.75	29.60	29.75	2,399,901	71,275,048	29.699	7.477	7.464	7.477	7.439	7.477	9,548,904	7.4642	0.51%
2002-05-23	0	29.60	29.55	29.60	29.35	29.65	3,104,335	91,487,038	29.471	7.439	7.427	7.439	7.376	7.452	12,351,759	7.4068	0.85%
2002-05-22	0	29.35	29.35	29.40	29.30	29.60	6,413,522	188,740,292	29.428	7.376	7.376	7.389	7.364	7.439	25,518,598	7.3962	-1.01%
2002-05-21	0	29.65	29.55	29.60	29.55	29.85	4,729,607	140,127,263	29.628	7.452	7.427	7.439	7.427	7.502	18,818,512	7.4462	0.17%
2002-05-17	0	29.60	29.55	29.60	29.55	29.65	3,676,773	108,791,398	29.589	7.439	7.427	7.439	7.427	7.452	14,629,418	7.4365	0.17%
2002-05-16	0	29.55	29.50	29.55	29.50	29.70	3,254,118	96,387,561	29.620	7.427	7.414	7.427	7.414	7.464	12,947,727	7.4444	-0.34%
2002-05-15	0	29.65	29.60	29.65	29.60	29.85	1,979,596	58,790,133	29.698	7.452	7.439	7.452	7.439	7.502	7,876,564	7.4639	0.00%
2002-05-14	0	29.65	29.55	29.65	29.50	29.85	1,982,073	58,629,230	29.580	7.452	7.427	7.452	7.414	7.502	7,886,419	7.4342	0.34%
2002-05-13	0	29.55	29.55	29.65	29.45	29.65	4,519,887	133,525,588	29.542	7.427	7.427	7.452	7.402	7.452	17,984,062	7.4247	0.17%
2002-05-10	0	29.50	29.45	29.50	29.40	29.60	2,706,650	79,704,926	29.448	7.414	7.402	7.414	7.389	7.439	10,769,420	7.4010	-0.17%
2002-05-09	0	29.55	29.50	29.55	29.40	29.80	3,874,679	114,553,118	29.565	7.427	7.414	7.427	7.389	7.490	15,416,861	7.4304	-0.17%
2002-05-08	0	29.60	29.60	29.65	29.60	30.00	2,223,732	66,056,533	29.705	7.439	7.439	7.452	7.439	7.540	8,847,950	7.4657	-1.00%
2002-05-07	0	29.90	29.85	29.90	29.60	29.90	3,135,755	93,262,852	29.742	7.515	7.502	7.515	7.439	7.515	12,476,775	7.4749	0.67%
2002-05-06	0	29.70	29.65	29.70	29.55	29.75	1,342,372	39,854,199	29.689	7.464	7.452	7.464	7.427	7.477	5,341,129	7.4618	0.17%
2002-05-03	0	29.65	29.55	29.65	29.40	29.75	4,961,594	146,990,764	29.626	7.452	7.427	7.452	7.389	7.477	19,741,559	7.4458	0.85%
2002-05-02	0	29.40	29.45	29.50	29.40	29.90	3,357,509	99,691,812	29.692	7.389	7.402	7.414	7.389	7.515	13,359,106	7.4625	-0.68%
2002-04-30	0	29.60	29.60	29.65	29.30	29.70	3,554,564	104,647,250	29.440	7.439	7.439	7.452	7.364	7.464	14,143,163	7.3991	1.37%
2002-04-29	0	29.20	29.20	29.30	29.15	29.50	2,375,080	69,576,659	29.294	7.339	7.339	7.364	7.326	7.414	9,450,145	7.3625	-0.78%
2002-04-26	0	30.50	30.50	30.60	30.30	30.60	2,866,427	87,447,375	30.507	7.397	7.397	7.421	7.348	7.421	11,819,815	7.3984	0.66%
2002-04-25	0	30.30	30.30	30.40	30.20	30.50	2,971,752	90,247,679	30.369	7.348	7.348	7.372	7.324	7.397	12,254,127	7.3647	0.33%
2002-04-24	0	30.20	30.10	30.30	30.10	30.60	3,585,966	108,990,754	30.394	7.324	7.300	7.348	7.300	7.421	14,786,860	7.3708	-0.98%
2002-04-23	0	30.50	30.30	30.50	30.20	30.60	2,933,614	89,378,445	30.467	7.397	7.348	7.397	7.324	7.421	12,096,863	7.3886	0.33%
2002-04-22	0	30.40	30.30	30.50	30.00	30.60	3,937,851	119,448,851	30.334	7.372	7.348	7.397	7.275	7.421	16,237,871	7.3562	1.33%
2002-04-19	0	30.00	29.95	30.00	29.65	30.00	4,280,414	127,765,445	29.849	7.275	7.263	7.275	7.190	7.275	17,650,442	7.2387	1.01%
2002-04-18	0	29.70	29.70	29.75	29.55	30.00	5,370,045	159,508,070	29.703	7.203	7.203	7.215	7.166	7.275	22,143,574	7.2034	-1.00%
2002-04-17	0	30.00	30.00	30.10	29.85	30.10	4,650,840	139,370,522	29.967	7.275	7.275	7.300	7.239	7.300	19,177,907	7.2672	0.67%
2002-04-16	0	29.80	29.80	29.85	29.70	29.90	2,890,000	86,157,125	29.812	7.227	7.227	7.239	7.203	7.251	11,917,019	7.2298	0.00%
2002-04-15	0	29.80	29.75	29.80	29.55	29.80	3,365,002	100,001,041	29.718	7.227	7.215	7.227	7.166	7.227	13,875,707	7.2069	0.85%
2002-04-12	0	29.55	29.50	29.55	29.45	29.65	1,336,798	39,464,752	29.522	7.166	7.154	7.166	7.142	7.190	5,512,335	7.1594	-0.51%
2002-04-11	0	29.70	29.65	29.70	29.35	29.70	1,475,921	43,633,064	29.563	7.203	7.190	7.203	7.118	7.203	6,086,014	7.1694	1.54%
2002-04-10	0	29.25	29.25	29.30	29.20	29.40	1,857,860	54,378,561	29.269	7.093	7.093	7.106	7.081	7.130	7,660,953	7.0981	-0.34%
2002-04-09	0	29.35	29.30	29.35	29.25	29.40	2,171,487	63,676,301	29.324	7.118	7.106	7.118	7.093	7.130	8,954,205	7.1113	0.00%
2002-04-08	0	29.35	29.25	29.35	29.15	29.60	4,110,360	120,675,761	29.359	7.118	7.093	7.118	7.069	7.178	16,949,218	7.1198	0.17%
2002-04-04	0	29.30	29.25	29.35	29.10	29.35	2,353,357	68,855,295	29.258	7.106	7.093	7.118	7.057	7.118	9,704,153	7.0954	-0.17%
2002-04-03	0	29.35	29.30	29.35	29.20	29.45	1,884,929	55,262,884	29.318	7.118	7.106	7.118	7.081	7.142	7,772,573	7.1100	0.17%
2002-04-02	0	29.30	29.30	29.45	29.15	29.60	3,414,814	100,060,283	29.302	7.106	7.106	7.142	7.069	7.178	14,081,109	7.1060	-0.68%
2002-03-28	0	29.50	29.45	29.50	29.40	29.55	2,034,251	59,946,142	29.468	7.154	7.142	7.154	7.130	7.166	8,388,307	7.1464	0.17%
2002-03-27	0	29.45	29.40	29.45	29.40	29.75	3,233,463	95,472,132	29.526	7.142	7.130	7.142	7.130	7.215	13,333,301	7.1604	-0.51%
2002-03-26	0	29.60	29.55	29.60	29.55	29.70	1,668,500	49,379,763	29.595	7.178	7.166	7.178	7.166	7.203	6,880,120	7.1772	0.34%
2002-03-25	0	29.50	29.45	29.50	29.45	29.70	3,019,213	89,182,676	29.538	7.154	7.142	7.154	7.142	7.203	12,449,834	7.1634	0.00%
2002-03-22	0	29.50	29.50	29.55	29.45	29.90	3,404,294	100,671,071	29.572	7.154	7.154	7.166	7.142	7.251	14,037,729	7.1715	-0.84%
2002-03-21	0	29.75	29.75	29.80	29.70	29.95	2,049,319	60,977,744	29.755	7.215	7.215	7.227	7.203	7.263	8,450,441	7.2159	0.00%
2002-03-20	0	29.75	29.70	29.75	29.65	30.00	2,521,701	75,135,082	29.795	7.215	7.203	7.215	7.190	7.275	10,398,325	7.2257	-0.67%
2002-03-19	0	29.95	29.85	29.95	29.80	30.00	1,647,008	49,252,624	29.904	7.263	7.239	7.263	7.227	7.275	6,791,497	7.2521	0.34%
2002-03-18	0	29.85	29.80	29.90	29.65	30.00	1,415,068	42,165,307	29.797	7.239	7.227	7.251	7.190	7.275	5,835,084	7.2262	-0.17%
2002-03-15	0	29.90	29.80	29.90	29.65	29.95	1,811,838	53,993,258	29.800	7.251	7.227	7.251	7.190	7.263	7,471,179	7.2269	0.00%
2002-03-14	0	29.90	29.85	29.90	29.55	29.95	3,181,355	94,928,705	29.839	7.251	7.239	7.251	7.166	7.263	13,118,432	7.2363	1.36%
2002-03-13	0	29.50	29.35	29.50	29.25	29.95	3,595,348	105,898,942	29.454	7.154	7.118	7.154	7.093	7.263	14,825,547	7.1430	-0.67%
2002-03-12	0	29.70	29.60	29.70	29.60	30.00	2,400,864	71,311,788	29.703	7.203	7.178	7.203	7.178	7.275	9,900,049	7.2032	-0.34%
2002-03-11	0	29.80	29.75	29.80	29.60	29.85	1,834,603	54,506,407	29.710	7.227	7.215	7.227	7.178	7.239	7,565,052	7.2050	0.17%
2002-03-08	0	29.75	29.70	29.75	29.05	29.75	4,373,226	129,092,399	29.519	7.215	7.203	7.215	7.045	7.215	18,033,155	7.1586	2.41%
2002-03-07	0	29.05	29.00	29.05	28.90	29.15	4,248,164	123,082,994	28.973	7.045	7.033	7.045	7.009	7.069	17,517,458	7.0263	0.52%
2002-03-06	0	28.90	28.85	28.90	28.80	29.15	5,040,456	145,368,761	28.840	7.009	6.996	7.009	6.984	7.069	20,784,502	6.9941	0.35%
2002-03-05	0	28.80	28.75	28.80	28.65	29.15	3,763,590	108,373,862	28.795	6.984	6.972	6.984	6.948	7.069	15,519,299	6.9832	-0.35%
2002-03-04	0	28.90	28.85	28.90	28.70	29.30	3,811,565	110,382,697	28.960	7.009	6.996	7.009	6.960	7.106	15,717,126	7.0231	0.17%
2002-03-01	0	28.85	28.80	28.85	28.80	29.40	1,886,000	54,703,545	29.005	6.996	6.984	6.996	6.984	7.130	7,776,989	7.0340	-1.20%
2002-02-28	0	29.20	29.15	29.20	28.85	29.55	3,321,475	96,631,513	29.093	7.081	7.069	7.081	6.996	7.166	13,696,222	7.0553	-0.51%
2002-02-27	0	29.35	29.30	29.35	29.35	29.60	2,333,500	68,768,911	29.470	7.118	7.106	7.118	7.118	7.178	9,622,271	7.1468	0.00%
2002-02-26	0	29.35	29.20	29.25	29.15	29.40	2,268,893	66,393,307	29.262	7.118	7.081	7.093	7.069	7.130	9,355,862	7.0964	0.69%
2002-02-25	0	29.15	29.10	29.20	28.80	29.50	2,123,280	61,692,519	29.055	7.069	7.057	7.081	6.984	7.154	8,755,422	7.0462	-0.68%
2002-02-22	0	29.35	29.30	29.35	29.00	29.40	1,793,006	52,409,206	29.230	7.118	7.106	7.118	7.033	7.130	7,393,525	7.0885	0.00%
2002-02-21	0	29.35	29.35	29.40	29.10	29.35	2,221,582	64,946,319	29.234	7.118	7.118	7.130	7.057	7.118	9,160,774	7.0896	1.03%
2002-02-20	0	29.05	29.00	29.05	28.75	29.10	2,376,297	68,876,099	28.985	7.045	7.033	7.045	6.972	7.057	9,798,746	7.0291	1.04%
2002-02-19	0	28.75	28.70	28.75	28.70	29.30	2,064,475	59,807,156	28.970	6.972	6.960	6.972	6.960	7.106	8,512,937	7.0254	-1.71%
2002-02-18	0	29.25	29.15	29.25	29.00	29.25	1,688,870	49,247,082	29.160	7.093	7.069	7.093	7.033	7.093	6,964,116	7.0715	0.17%
2002-02-15	0	29.20	29.20	29.25	29.00	29.40	4,564,207	133,333,741	29.213	7.081	7.081	7.093	7.033	7.130	18,820,672	7.0844	0.52%
2002-02-11	0	29.05	29.00	29.15	29.00	29.25	1,928,652	56,177,417	29.128	7.045	7.033	7.069	7.033	7.093	7,952,866	7.0638	0.52%
2002-02-08	0	28.90	28.90	28.95	28.80	29.15	2,202,500	63,813,870	28.973	7.009	7.009	7.021	6.984	7.069	9,082,088	7.0263	-0.34%
2002-02-07	0	29.00	28.95	29.00	28.80	29.10	5,512,686	159,730,690	28.975	7.033	7.021	7.033	6.984	7.057	22,731,760	7.0268	0.69%
2002-02-06	0	28.80	28.70	28.80	28.60	28.85	2,792,405	80,227,191	28.730	6.984	6.960	6.984	6.936	6.996	11,514,583	6.9674	0.52%
2002-02-05	0	28.65	28.55	28.65	28.55	28.75	3,674,698	105,149,373	28.614	6.948	6.924	6.948	6.924	6.972	15,152,750	6.9393	0.00%
2002-02-04	0	28.65	28.60	28.65	28.25	28.75	4,867,931	139,071,113	28.569	6.948	6.936	6.948	6.851	6.972	20,073,089	6.9282	1.60%
2002-02-01	0	28.20	28.20	28.25	28.10	28.35	3,224,999	91,056,331	28.235	6.839	6.839	6.851	6.815	6.875	13,298,400	6.8472	0.36%
2002-01-31	0	28.10	28.05	28.10	28.00	28.30	4,640,500	130,318,127	28.083	6.815	6.802	6.815	6.790	6.863	19,135,269	6.8104	1.08%
2002-01-30	0	27.80	27.80	27.85	27.75	28.10	4,799,000	133,657,736	27.851	6.742	6.742	6.754	6.730	6.815	19,788,850	6.7542	-1.24%
2002-01-29	0	28.15	28.10	28.20	27.95	28.30	3,765,261	105,857,067	28.114	6.827	6.815	6.839	6.778	6.863	15,526,190	6.8180	0.36%
2002-01-28	0	28.05	28.00	28.10	27.95	28.20	2,266,237	63,565,712	28.049	6.802	6.790	6.815	6.778	6.839	9,344,910	6.8022	0.90%
2002-01-25	0	27.80	27.85	27.90	27.80	27.95	3,083,844	85,945,184	27.869	6.742	6.754	6.766	6.742	6.778	12,716,342	6.7586	-0.18%
2002-01-24	0	27.85	27.85	27.90	27.85	28.00	1,297,825	36,225,506	27.912	6.754	6.754	6.766	6.754	6.790	5,351,628	6.7691	0.00%
2002-01-23	0	27.85	27.85	27.90	27.85	28.20	1,498,402	41,862,313	27.938	6.754	6.754	6.766	6.754	6.839	6,178,715	6.7752	-0.54%
2002-01-22	0	28.00	27.95	28.00	27.90	28.20	2,555,000	71,701,847	28.063	6.790	6.778	6.790	6.766	6.839	10,535,635	6.8057	-0.36%
2002-01-21	0	28.10	28.10	28.15	27.85	28.20	1,214,000	34,097,132	28.087	6.815	6.815	6.827	6.754	6.839	5,005,973	6.8113	1.08%
2002-01-18	0	27.80	27.80	27.85	27.80	27.95	1,879,172	52,340,741	27.853	6.742	6.742	6.754	6.742	6.778	7,748,834	6.7547	-0.36%
2002-01-17	0	27.90	27.90	27.95	27.80	27.95	2,036,792	56,795,573	27.885	6.766	6.766	6.778	6.742	6.778	8,398,785	6.7624	-0.18%
2002-01-16	0	27.95	27.85	27.95	27.70	28.05	2,507,290	69,791,733	27.836	6.778	6.754	6.778	6.718	6.802	10,338,901	6.7504	0.18%
2002-01-15	0	27.90	27.85	27.90	27.85	28.25	2,714,104	75,987,076	27.997	6.766	6.754	6.766	6.754	6.851	11,191,706	6.7896	-1.24%
2002-01-14	0	28.25	28.15	28.30	27.70	28.25	1,717,730	48,335,424	28.139	6.851	6.827	6.863	6.718	6.851	7,083,122	6.8240	1.44%
2002-01-11	0	27.85	27.90	27.95	27.80	28.05	3,925,388	109,529,052	27.903	6.754	6.766	6.778	6.742	6.802	16,186,479	6.7667	-0.36%
2002-01-10	0	27.95	27.85	27.95	27.85	28.30	4,743,500	132,673,246	27.969	6.778	6.754	6.778	6.754	6.863	19,559,993	6.7829	0.36%
2002-01-09	0	27.85	27.80	27.85	27.80	28.35	7,400,785	207,040,962	27.976	6.754	6.742	6.754	6.742	6.875	30,517,404	6.7844	-1.24%
2002-01-08	0	28.20	28.20	28.30	28.15	28.40	4,230,895	119,533,151	28.252	6.839	6.839	6.863	6.827	6.887	17,446,248	6.8515	-0.70%
2002-01-07	0	28.40	28.40	28.45	28.30	28.65	5,098,735	145,098,516	28.458	6.887	6.887	6.899	6.863	6.948	21,024,818	6.9013	-0.70%
2002-01-04	0	28.60	28.60	28.65	28.55	28.90	2,941,003	84,464,460	28.720	6.936	6.936	6.948	6.924	7.009	12,127,332	6.9648	-0.52%
2002-01-03	0	28.75	28.70	28.75	28.70	28.90	2,310,711	66,522,063	28.789	6.972	6.960	6.972	6.960	7.009	9,528,300	6.9815	-0.69%
2002-01-02	0	28.95	28.90	28.95	28.75	28.95	727,088	20,990,276	28.869	7.021	7.009	7.021	6.972	7.021	2,998,174	7.0010	-0.17%
2001-12-31	0	29.00	28.90	29.05	28.85	29.00	1,411,800	40,858,915	28.941	7.033	7.009	7.045	6.996	7.033	5,821,608	7.0185	0.52%
2001-12-28	0	28.85	28.75	28.85	28.75	28.95	1,524,437	43,935,644	28.821	6.996	6.972	6.996	6.972	7.021	6,286,071	6.9894	-0.17%
2001-12-27	0	28.90	28.85	28.95	28.85	29.00	1,705,500	49,289,000	28.900	7.009	6.996	7.021	6.996	7.033	7,032,691	7.0086	-0.17%
2001-12-24	0	28.95	28.90	29.00	28.80	29.00	2,431,451	70,228,627	28.883	7.021	7.009	7.033	6.984	7.033	10,026,176	7.0045	1.05%
2001-12-21	0	28.65	28.70	28.75	28.30	28.75	4,660,990	132,919,902	28.518	6.948	6.960	6.972	6.863	6.972	19,219,760	6.9158	-0.35%
2001-12-20	0	28.75	28.75	28.80	28.65	29.00	3,675,204	106,209,066	28.899	6.972	6.972	6.984	6.948	7.033	15,154,836	7.0083	-0.52%
2001-12-19	0	28.90	28.85	28.90	28.65	28.90	3,708,620	106,903,858	28.826	7.009	6.996	7.009	6.948	7.009	15,292,628	6.9905	0.87%
2001-12-18	0	28.65	28.65	28.70	28.40	28.70	3,023,703	86,241,177	28.522	6.948	6.948	6.960	6.887	6.960	12,468,348	6.9168	0.70%
2001-12-17	0	28.45	28.35	28.45	28.30	28.50	4,303,156	122,220,407	28.403	6.899	6.875	6.899	6.863	6.912	17,744,219	6.8879	0.00%
2001-12-14	0	28.45	28.40	28.45	28.30	28.50	4,571,071	129,699,035	28.374	6.899	6.887	6.899	6.863	6.912	18,848,976	6.8810	0.35%
2001-12-13	0	28.35	28.30	28.35	28.10	28.50	4,319,966	122,308,493	28.312	6.875	6.863	6.875	6.815	6.912	17,813,536	6.8660	0.53%
2001-12-12	0	28.20	28.20	28.30	28.10	28.50	3,713,763	104,899,079	28.246	6.839	6.839	6.863	6.815	6.912	15,313,836	6.8500	-0.70%
2001-12-11	0	28.40	28.35	28.40	27.95	28.40	3,885,226	109,860,107	28.276	6.887	6.875	6.887	6.778	6.887	16,020,870	6.8573	1.07%
2001-12-10	0	28.10	28.10	28.15	27.65	28.15	2,627,807	73,431,834	27.944	6.815	6.815	6.827	6.705	6.827	10,835,857	6.7767	0.90%
2001-12-07	0	27.85	27.85	27.90	27.70	27.95	5,271,750	146,660,904	27.820	6.754	6.754	6.766	6.718	6.778	21,738,251	6.7467	0.54%
2001-12-06	0	27.70	27.70	27.75	27.65	28.70	14,681,679	410,119,210	27.934	6.718	6.718	6.730	6.705	6.960	60,540,433	6.7743	-2.29%
2001-12-05	0	28.35	28.35	28.40	28.35	28.85	5,691,986	162,004,260	28.462	6.875	6.875	6.887	6.875	6.996	23,471,110	6.9023	-0.87%
2001-12-04	0	28.60	28.60	28.65	28.30	28.75	3,946,887	112,565,712	28.520	6.936	6.936	6.948	6.863	6.972	16,275,131	6.9164	1.06%
2001-12-03	0	28.30	28.30	28.35	28.25	28.60	7,588,523	215,676,514	28.421	6.863	6.863	6.875	6.851	6.936	31,291,548	6.8925	-0.88%
2001-11-30	0	28.55	28.55	28.60	28.45	29.10	10,788,782	309,614,588	28.698	6.924	6.924	6.936	6.899	7.057	44,487,932	6.9595	-1.55%
2001-11-29	0	29.00	29.05	29.10	28.95	29.20	3,420,467	99,352,856	29.047	7.033	7.045	7.057	7.021	7.081	14,104,419	7.0441	0.00%
2001-11-28	0	29.00	28.95	29.00	28.85	29.15	7,738,643	224,140,454	28.964	7.033	7.021	7.033	6.996	7.069	31,910,574	7.0240	0.69%
2001-11-27	0	28.80	28.75	28.80	28.55	29.00	5,150,839	148,194,343	28.771	6.984	6.972	6.984	6.924	7.033	21,239,670	6.9772	0.88%
2001-11-26	0	28.55	28.45	28.50	28.30	28.80	5,901,140	168,236,933	28.509	6.924	6.899	6.912	6.863	6.984	24,333,564	6.9138	0.35%
2001-11-23	0	28.45	28.40	28.45	28.40	28.85	7,450,500	212,883,057	28.573	6.899	6.887	6.899	6.887	6.996	30,722,406	6.9292	0.00%
2001-11-22	0	28.45	28.40	28.45	28.40	28.80	6,616,800	189,193,771	28.593	6.899	6.887	6.899	6.887	6.984	27,284,614	6.9341	-1.39%
2001-11-21	0	28.85	28.80	28.85	28.85	29.25	3,786,874	109,998,842	29.047	6.996	6.984	6.996	6.996	7.093	15,615,312	7.0443	-0.35%
2001-11-20	0	28.95	28.95	29.00	28.90	29.20	4,684,000	136,024,379	29.040	7.021	7.021	7.033	7.009	7.081	19,314,643	7.0426	-0.69%
2001-11-19	0	29.15	29.10	29.15	29.05	29.60	4,593,672	134,334,116	29.243	7.069	7.057	7.069	7.045	7.178	18,942,172	7.0918	-1.52%
2001-11-16	0	29.60	29.60	29.70	29.60	29.70	4,928,289	146,164,277	29.658	7.178	7.178	7.203	7.178	7.203	20,321,978	7.1924	-0.34%
2001-11-15	0	29.70	29.60	29.70	29.50	29.80	5,874,553	174,135,621	29.642	7.203	7.178	7.203	7.154	7.227	24,223,931	7.1886	0.51%
2001-11-14	0	29.55	29.55	29.60	29.50	29.90	4,188,454	124,328,767	29.684	7.166	7.166	7.178	7.154	7.251	17,271,241	7.1986	-0.17%
2001-11-13	0	29.60	29.45	29.65	29.30	29.85	3,907,673	115,478,314	29.552	7.178	7.142	7.190	7.106	7.239	16,113,431	7.1666	0.17%
2001-11-12	0	29.55	29.55	29.60	29.50	29.85	4,849,191	143,467,729	29.586	7.166	7.166	7.178	7.154	7.239	19,995,814	7.1749	-1.17%
2001-11-09	0	29.90	29.85	29.90	29.65	30.50	3,287,014	98,482,601	29.961	7.251	7.239	7.251	7.190	7.397	13,554,121	7.2659	-1.64%
2001-11-08	0	30.40	30.30	30.40	30.00	30.60	3,516,800	106,817,118	30.373	7.372	7.348	7.372	7.275	7.421	14,501,652	7.3659	1.50%
2001-11-07	0	29.95	29.95	30.10	29.70	30.50	2,101,000	63,297,970	30.128	7.263	7.263	7.300	7.203	7.397	8,663,549	7.3062	-1.48%
2001-11-06	0	30.40	30.30	30.40	30.20	31.10	1,706,500	52,386,015	30.698	7.372	7.348	7.372	7.324	7.542	7,036,814	7.4446	-1.30%
2001-11-05	0	30.80	30.70	30.80	30.20	31.40	2,863,685	87,858,735	30.680	7.469	7.445	7.469	7.324	7.615	11,808,508	7.4403	1.65%
2001-11-02	0	30.30	30.20	30.30	30.10	31.00	3,043,000	92,714,038	30.468	7.348	7.324	7.348	7.300	7.518	12,547,920	7.3888	-0.66%
2001-11-01	0	30.50	30.30	30.40	29.65	30.50	3,863,500	115,934,693	30.008	7.397	7.348	7.372	7.190	7.397	15,931,282	7.2772	3.04%
2001-10-31	0	29.60	29.50	29.60	29.45	30.00	11,835,230	348,727,395	29.465	7.178	7.154	7.178	7.142	7.275	48,802,998	7.1456	-1.33%
2001-10-30	0	30.00	30.00	30.10	29.85	30.30	3,822,500	114,736,027	30.016	7.275	7.275	7.300	7.239	7.348	15,762,217	7.2792	0.33%
2001-10-29	0	29.90	29.85	29.90	29.80	31.10	4,918,955	149,360,904	30.364	7.251	7.239	7.251	7.227	7.542	20,283,488	7.3637	-3.86%
2001-10-26	0	31.10	31.10	31.20	31.10	32.30	3,032,527	95,481,886	31.486	7.542	7.542	7.566	7.542	7.833	12,504,735	7.6357	-3.42%
2001-10-24	0	32.20	31.90	32.20	31.80	32.20	5,257,007	167,947,913	31.947	7.809	7.736	7.809	7.712	7.809	21,677,458	7.7476	0.94%
2001-10-23	0	31.90	31.80	31.90	31.00	32.00	4,206,851	133,153,258	31.652	7.736	7.712	7.736	7.518	7.760	17,347,102	7.6758	1.27%
2001-10-22	0	31.50	31.40	31.60	31.10	31.60	3,411,586	106,941,316	31.347	7.639	7.615	7.663	7.542	7.663	14,067,798	7.6019	1.29%
2001-10-19	0	31.10	31.00	31.20	30.70	31.20	4,066,865	125,727,900	30.915	7.542	7.518	7.566	7.445	7.566	16,769,865	7.4973	0.32%
2001-10-18	0	31.00	30.90	31.00	30.30	31.10	2,608,244	80,363,208	30.811	7.518	7.494	7.518	7.348	7.542	10,755,188	7.4720	-0.32%
2001-10-17	0	31.10	31.00	31.10	30.10	31.30	6,128,367	189,918,116	30.990	7.542	7.518	7.542	7.300	7.591	25,270,542	7.5154	3.32%
2001-10-16	0	30.10	30.00	30.10	29.85	30.20	2,020,433	60,630,878	30.009	7.300	7.275	7.300	7.239	7.324	8,331,328	7.2775	0.84%
2001-10-15	0	29.85	29.75	29.90	29.50	30.00	4,218,570	125,231,723	29.686	7.239	7.215	7.251	7.154	7.275	17,395,426	7.1991	2.05%
2001-10-12	0	29.25	29.25	29.30	29.15	29.85	4,847,336	142,318,590	29.360	7.093	7.093	7.106	7.069	7.239	19,988,165	7.1201	-1.52%
2001-10-11	0	29.70	29.65	29.70	29.65	29.85	4,411,345	131,073,318	29.713	7.203	7.190	7.203	7.190	7.239	18,190,340	7.2057	0.17%
2001-10-10	0	29.65	29.60	29.65	29.55	29.90	3,278,902	97,409,446	29.708	7.190	7.178	7.190	7.166	7.251	13,520,671	7.2045	-0.34%
2001-10-09	0	29.75	29.70	29.75	29.35	29.75	4,277,156	126,958,172	29.683	7.215	7.203	7.215	7.118	7.215	17,637,007	7.1984	1.36%
2001-10-08	0	29.35	29.30	29.35	29.10	29.60	2,080,396	60,937,286	29.291	7.118	7.106	7.118	7.057	7.178	8,578,588	7.1034	-1.01%
2001-10-05	0	29.65	29.55	29.75	29.60	29.85	2,380,402	70,812,895	29.748	7.190	7.166	7.215	7.178	7.239	9,815,674	7.2143	-0.50%
2001-10-04	0	29.80	29.70	29.80	29.70	30.20	5,470,129	163,892,555	29.961	7.227	7.203	7.227	7.203	7.324	22,556,274	7.2659	-1.00%
2001-10-03	0	30.10	29.95	30.10	29.85	30.20	5,525,343	165,903,946	30.026	7.300	7.263	7.300	7.239	7.324	22,783,951	7.2816	0.33%
2001-09-28	0	30.00	29.95	30.00	29.55	30.00	4,759,240	142,216,606	29.882	7.275	7.263	7.275	7.166	7.275	19,624,898	7.2467	0.50%
2001-09-27	0	29.85	29.70	29.85	29.35	29.85	6,678,910	197,436,967	29.561	7.239	7.203	7.239	7.118	7.239	27,540,726	7.1689	0.84%
2001-09-26	0	29.60	29.55	29.60	29.50	29.65	4,626,990	136,832,887	29.573	7.178	7.166	7.178	7.154	7.190	19,079,560	7.1717	0.34%
2001-09-25	0	29.50	29.45	29.50	29.35	29.80	5,771,500	170,338,316	29.514	7.154	7.142	7.154	7.118	7.227	23,798,989	7.1574	0.00%
2001-09-24	0	29.50	29.45	29.50	29.30	29.70	7,342,579	216,402,757	29.472	7.154	7.142	7.154	7.106	7.203	30,277,389	7.1473	0.34%
2001-09-21	0	29.40	29.45	29.60	28.55	29.80	7,138,981	207,328,490	29.042	7.130	7.142	7.178	6.924	7.227	29,437,846	7.0429	2.26%
2001-09-20	0	28.75	28.55	28.70	28.35	28.90	6,117,322	174,945,473	28.598	6.972	6.924	6.960	6.875	7.009	25,224,998	6.9354	-0.17%
2001-09-19	0	28.80	28.75	28.80	28.60	28.85	5,082,893	146,377,580	28.798	6.984	6.972	6.984	6.936	6.996	20,959,493	6.9838	0.03%
2001-09-18	0	29.35	29.20	29.25	29.25	30.00	4,582,401	135,111,892	29.485	6.982	6.946	6.958	6.958	7.136	19,263,240	7.0140	-1.51%
2001-09-17	0	29.80	29.65	29.80	29.60	30.00	5,082,745	151,534,586	29.814	7.089	7.053	7.089	7.041	7.136	21,366,558	7.0921	-1.65%
2001-09-14	0	30.30	30.20	30.30	29.00	31.00	10,455,974	316,289,129	30.250	7.208	7.184	7.208	6.899	7.374	43,954,236	7.1959	4.48%
2001-09-13	0	29.00	29.00	29.05	28.90	29.05	4,586,839	132,843,100	28.962	6.899	6.899	6.911	6.875	6.911	19,281,896	6.8895	0.17%
2001-09-12	0	28.95	28.85	29.00	28.20	30.20	3,168,000	91,581,707	28.908	6.887	6.863	6.899	6.708	7.184	13,317,460	6.8768	-3.02%
2001-09-11	0	29.85	29.80	29.85	29.65	30.40	1,071,716	31,993,758	29.853	7.101	7.089	7.101	7.053	7.232	4,505,219	7.1015	-0.83%
2001-09-10	0	30.10	30.00	30.10	29.80	30.20	4,393,906	131,861,809	30.010	7.160	7.136	7.160	7.089	7.184	18,470,855	7.1389	0.33%
2001-09-07	0	30.00	29.95	30.00	29.90	30.10	3,949,208	118,499,258	30.006	7.136	7.125	7.136	7.113	7.160	16,601,459	7.1379	-0.33%
2001-09-06	0	30.10	30.10	30.20	29.95	30.20	2,715,464	81,654,082	30.070	7.160	7.160	7.184	7.125	7.184	11,415,115	7.1532	0.33%
2001-09-05	0	30.00	30.00	30.10	29.90	30.10	1,636,837	49,063,478	29.975	7.136	7.136	7.160	7.113	7.160	6,880,843	7.1304	-0.33%
2001-09-04	0	30.10	30.00	30.20	29.85	30.40	3,440,260	103,657,041	30.131	7.160	7.136	7.184	7.101	7.232	14,461,972	7.1676	0.84%
2001-09-03	0	29.85	29.80	29.85	29.65	30.10	1,989,121	59,346,863	29.836	7.101	7.089	7.101	7.053	7.160	8,361,755	7.0974	0.67%
2001-08-31	0	29.65	29.50	29.55	29.55	29.90	2,013,304	59,814,999	29.710	7.053	7.018	7.029	7.029	7.113	8,463,414	7.0675	-0.84%
2001-08-30	0	29.90	29.90	29.95	29.50	30.10	1,822,000	54,286,269	29.795	7.113	7.113	7.125	7.018	7.160	7,659,221	7.0877	0.17%
2001-08-29	0	29.85	29.85	29.90	29.75	29.90	1,380,484	41,212,000	29.853	7.101	7.101	7.113	7.077	7.113	5,803,201	7.1016	0.00%
2001-08-28	0	29.85	29.80	30.00	29.80	30.20	3,366,628	101,304,824	30.091	7.101	7.089	7.136	7.089	7.184	14,152,442	7.1581	-1.81%
2001-08-27	0	30.40	30.20	30.40	29.75	30.40	2,618,247	78,828,211	30.107	7.232	7.184	7.232	7.077	7.232	11,006,440	7.1620	1.50%
2001-08-24	0	29.95	29.90	29.95	29.90	30.00	3,060,589	91,673,813	29.953	7.125	7.113	7.125	7.113	7.136	12,865,932	7.1253	0.17%
2001-08-23	0	29.90	29.90	29.95	29.70	30.10	5,246,229	156,985,444	29.923	7.113	7.113	7.125	7.065	7.160	22,053,803	7.1183	-0.17%
2001-08-22	0	29.95	29.90	29.95	29.50	30.00	4,241,279	126,799,363	29.896	7.125	7.113	7.125	7.018	7.136	17,829,250	7.1119	1.18%
2001-08-21	0	29.60	29.50	29.65	29.20	29.65	2,502,382	73,655,572	29.434	7.041	7.018	7.053	6.946	7.053	10,519,373	7.0019	1.02%
2001-08-20	0	29.30	29.20	29.30	28.70	29.45	1,818,960	53,014,448	29.145	6.970	6.946	6.970	6.827	7.006	7,646,442	6.9332	1.74%
2001-08-17	0	28.80	28.80	28.85	28.75	29.00	2,023,250	58,370,077	28.850	6.851	6.851	6.863	6.839	6.899	8,505,225	6.8628	0.17%
2001-08-16	0	28.75	28.70	28.75	28.65	29.00	1,827,140	52,581,115	28.778	6.839	6.827	6.839	6.815	6.899	7,680,828	6.8458	-1.20%
2001-08-15	0	29.10	28.95	29.10	28.80	29.15	1,161,500	33,659,075	28.979	6.922	6.887	6.922	6.851	6.934	4,882,648	6.8936	-0.51%
2001-08-14	0	29.25	29.20	29.30	29.15	29.70	886,324	26,097,538	29.445	6.958	6.946	6.970	6.934	7.065	3,725,879	7.0044	-1.18%
2001-08-13	0	29.60	29.55	29.60	28.95	29.60	2,148,633	62,990,846	29.317	7.041	7.029	7.041	6.887	7.041	9,032,303	6.9740	1.37%
2001-08-10	0	29.20	29.15	29.20	28.70	29.20	1,428,403	41,448,662	29.017	6.946	6.934	6.946	6.827	6.946	6,004,640	6.9028	1.39%
2001-08-09	0	28.80	28.60	28.70	28.55	28.80	1,540,105	44,041,795	28.597	6.851	6.803	6.827	6.792	6.851	6,474,207	6.8027	0.70%
2001-08-08	0	28.60	28.60	28.65	28.30	28.80	1,960,109	55,786,646	28.461	6.803	6.803	6.815	6.732	6.851	8,239,796	6.7704	-0.52%
2001-08-07	0	28.75	28.75	28.80	28.15	28.85	1,742,500	49,508,250	28.412	6.839	6.839	6.851	6.696	6.863	7,325,024	6.7588	0.00%
2001-08-06	0	28.75	28.70	28.75	28.55	28.75	1,543,578	44,108,667	28.576	6.839	6.827	6.839	6.792	6.839	6,488,806	6.7977	0.70%
2001-08-03	0	28.55	28.50	28.60	28.15	28.60	1,133,500	32,213,805	28.420	6.792	6.780	6.803	6.696	6.803	4,764,944	6.7606	1.06%
2001-08-02	0	28.25	28.15	28.30	28.00	28.60	2,138,105	60,372,490	28.236	6.720	6.696	6.732	6.661	6.803	8,988,046	6.7170	-1.05%
2001-08-01	0	28.55	28.50	28.55	27.95	28.70	3,029,927	86,140,463	28.430	6.792	6.780	6.792	6.649	6.827	12,737,037	6.7630	2.33%
2001-07-31	0	27.90	27.90	28.00	27.70	28.05	3,218,821	89,781,391	27.893	6.637	6.637	6.661	6.589	6.673	13,531,099	6.6352	-0.18%
2001-07-30	0	27.95	27.95	28.00	27.70	28.30	3,567,322	99,292,329	27.834	6.649	6.649	6.661	6.589	6.732	14,996,108	6.6212	-1.24%
2001-07-27	0	28.30	28.30	28.35	28.25	28.60	2,818,620	80,475,846	28.552	6.732	6.732	6.744	6.720	6.803	11,848,756	6.7919	-1.05%
2001-07-26	0	28.60	28.60	28.70	28.55	28.80	1,418,503	40,688,596	28.684	6.803	6.803	6.827	6.792	6.851	5,963,023	6.8235	0.18%
2001-07-24	0	28.55	28.55	28.65	28.55	28.75	1,907,283	54,635,785	28.646	6.792	6.792	6.815	6.792	6.839	8,017,729	6.8144	-0.17%
2001-07-23	0	28.60	28.60	28.75	28.55	28.75	861,000	24,670,000	28.653	6.803	6.803	6.839	6.792	6.839	3,619,423	6.8160	-0.17%
2001-07-20	0	28.65	28.65	28.70	28.65	29.00	2,980,780	85,976,928	28.844	6.815	6.815	6.827	6.815	6.899	12,530,435	6.8614	-1.04%
2001-07-19	0	28.95	28.90	28.95	28.90	29.35	1,774,469	51,575,258	29.065	6.887	6.875	6.887	6.875	6.982	7,459,413	6.9141	0.00%
2001-07-18	0	28.95	28.90	28.95	28.90	29.20	876,000	25,392,690	28.987	6.887	6.875	6.887	6.875	6.946	3,682,480	6.8955	0.35%
2001-07-17	0	28.85	28.80	28.85	28.80	29.10	2,088,500	60,620,914	29.026	6.863	6.851	6.863	6.851	6.922	8,779,519	6.9048	-1.20%
2001-07-16	0	29.20	29.10	29.20	28.95	29.70	3,422,989	100,316,820	29.307	6.946	6.922	6.946	6.887	7.065	14,389,369	6.9716	-1.35%
2001-07-13	0	29.60	29.50	29.60	29.50	30.00	1,077,880	32,127,928	29.807	7.041	7.018	7.041	7.018	7.136	4,531,131	7.0905	-1.33%
2001-07-12	0	30.00	29.95	30.00	29.70	30.00	3,419,586	102,420,781	29.951	7.136	7.125	7.136	7.065	7.136	14,375,063	7.1249	0.84%
2001-07-11	0	29.75	29.70	29.80	29.65	29.90	2,996,777	89,076,137	29.724	7.077	7.065	7.089	7.053	7.113	12,597,683	7.0708	-0.83%
2001-07-10	0	30.00	29.95	30.00	29.80	30.00	2,132,424	63,700,600	29.872	7.136	7.125	7.136	7.089	7.136	8,964,164	7.1061	0.50%
2001-07-09	0	29.85	29.85	29.90	29.30	29.90	3,091,229	91,308,800	29.538	7.101	7.101	7.113	6.970	7.113	12,994,735	7.0266	1.70%
2001-07-05	0	29.35	29.30	29.35	29.30	29.80	1,014,518	29,895,102	29.467	6.982	6.970	6.982	6.970	7.089	4,264,774	7.0098	-0.68%
2001-07-04	0	29.55	29.55	29.70	29.50	30.10	1,608,630	47,759,671	29.690	7.029	7.029	7.065	7.018	7.160	6,762,268	7.0627	-1.83%
2001-07-03	0	30.10	30.00	30.10	29.85	30.10	1,925,312	57,692,255	29.965	7.160	7.136	7.160	7.101	7.160	8,093,518	7.1282	0.33%
2001-06-29	0	30.00	29.85	30.00	29.50	30.00	5,447,593	162,679,502	29.863	7.136	7.101	7.136	7.018	7.136	22,900,285	7.1038	2.56%
2001-06-28	0	29.25	29.25	29.40	29.00	29.35	3,342,979	97,405,043	29.137	6.958	6.958	6.994	6.899	6.982	14,053,027	6.9312	-0.34%
2001-06-27	0	29.35	29.20	29.35	29.10	29.95	4,090,888	120,900,971	29.554	6.982	6.946	6.982	6.922	7.125	17,197,045	7.0303	-2.00%
2001-06-26	0	29.95	29.70	29.95	29.45	30.00	6,198,887	184,673,068	29.791	7.125	7.065	7.125	7.006	7.136	26,058,533	7.0869	0.50%
2001-06-22	0	29.80	29.50	29.80	29.30	29.90	3,349,218	98,978,529	29.553	7.089	7.018	7.089	6.970	7.113	14,079,254	7.0301	0.17%
2001-06-21	0	29.75	29.60	29.70	28.65	30.10	6,024,819	178,557,470	29.637	7.077	7.041	7.065	6.815	7.160	25,326,796	7.0501	4.20%
2001-06-20	0	28.55	28.40	28.60	28.35	28.70	1,937,167	55,256,816	28.525	6.792	6.756	6.803	6.744	6.827	8,143,354	6.7855	-0.52%
2001-06-19	0	28.70	28.70	28.80	28.60	29.05	1,976,500	56,794,275	28.735	6.827	6.827	6.851	6.803	6.911	8,308,700	6.8355	-1.20%
2001-06-18	0	29.05	28.90	29.10	28.95	29.20	4,055,299	117,702,049	29.024	6.911	6.875	6.922	6.887	6.946	17,047,438	6.9044	0.17%
2001-06-15	0	29.00	29.00	29.10	28.70	29.25	3,559,322	103,037,160	28.949	6.899	6.899	6.922	6.827	6.958	14,962,478	6.8864	0.00%
2001-06-14	0	29.00	28.95	29.00	28.75	29.60	4,714,199	137,559,981	29.180	6.899	6.887	6.899	6.839	7.041	19,817,285	6.9414	-2.03%
2001-06-13	0	29.60	29.40	29.50	28.80	30.00	8,133,956	240,674,208	29.589	7.041	6.994	7.018	6.851	7.136	34,193,067	7.0387	3.14%
2001-06-12	0	28.70	28.70	28.75	28.45	28.75	3,051,318	87,396,257	28.642	6.827	6.827	6.839	6.768	6.839	12,826,959	6.8135	1.06%
2001-06-11	0	28.40	28.20	28.40	28.25	28.50	4,017,567	114,037,912	28.385	6.756	6.708	6.756	6.720	6.780	16,888,822	6.7523	-0.18%
2001-06-08	0	28.45	28.40	28.45	28.20	28.80	3,388,030	96,126,228	28.372	6.768	6.756	6.768	6.708	6.851	14,242,410	6.7493	0.89%
2001-06-07	0	28.20	28.10	28.20	27.65	28.30	6,793,887	189,408,982	27.879	6.708	6.685	6.708	6.577	6.732	28,559,760	6.6320	1.99%
2001-06-06	0	27.65	27.65	27.75	27.45	27.70	687,882	18,994,719	27.613	6.577	6.577	6.601	6.530	6.589	2,891,680	6.5687	0.36%
2001-06-05	0	27.55	27.50	27.55	27.40	27.85	931,210	25,655,611	27.551	6.554	6.542	6.554	6.518	6.625	3,914,568	6.5539	-0.72%
2001-06-04	0	27.75	27.70	27.80	27.70	27.95	766,335	21,283,040	27.773	6.601	6.589	6.613	6.589	6.649	3,221,476	6.6066	-0.18%
2001-06-01	0	27.80	27.65	27.80	27.20	27.80	1,091,668	30,177,195	27.643	6.613	6.577	6.613	6.470	6.613	4,589,093	6.5759	2.58%
2001-05-31	0	27.10	27.05	27.25	27.00	27.95	2,613,093	72,228,768	27.641	6.447	6.435	6.482	6.423	6.649	10,984,774	6.5754	-3.04%
2001-05-30	0	27.95	27.90	27.95	27.75	28.00	1,239,271	34,554,467	27.883	6.649	6.637	6.649	6.601	6.661	5,209,578	6.6329	-0.18%
2001-05-29	0	28.00	27.95	28.00	27.90	28.00	2,666,764	74,535,005	27.950	6.661	6.649	6.661	6.637	6.661	11,210,393	6.6487	0.00%
2001-05-28	0	28.00	27.95	28.00	27.75	28.00	1,189,973	33,303,247	27.987	6.661	6.649	6.661	6.601	6.661	5,002,342	6.6575	0.18%
2001-05-25	0	27.95	27.90	28.00	27.90	28.10	1,191,097	33,336,179	27.988	6.649	6.637	6.661	6.637	6.685	5,007,067	6.6578	0.00%
2001-05-24	0	27.95	27.85	27.95	27.75	28.00	2,022,550	56,517,110	27.943	6.649	6.625	6.649	6.601	6.661	8,502,282	6.6473	0.54%
2001-05-23	0	27.80	27.80	27.85	27.65	28.00	1,474,143	41,076,144	27.864	6.613	6.613	6.625	6.577	6.661	6,196,920	6.6285	0.00%
2001-05-22	0	27.80	27.80	27.95	27.80	28.45	2,258,823	63,373,868	28.056	6.613	6.613	6.649	6.613	6.768	9,495,513	6.6741	-1.07%
2001-05-21	0	28.10	28.00	28.25	28.00	28.45	2,967,418	83,874,929	28.265	6.685	6.661	6.720	6.661	6.768	12,474,265	6.7238	0.90%
2001-05-18	0	27.85	27.85	27.90	27.50	28.00	4,420,848	122,883,298	27.796	6.625	6.625	6.637	6.542	6.661	18,584,112	6.6123	0.91%
2001-05-17	0	27.60	27.40	27.60	27.40	27.65	4,600,085	126,705,969	27.544	6.566	6.518	6.566	6.518	6.577	19,337,579	6.5523	0.36%
2001-05-16	0	27.50	27.45	27.60	26.80	27.55	5,482,186	150,132,139	27.385	6.542	6.530	6.566	6.375	6.554	23,045,705	6.5145	2.61%
2001-05-15	0	26.80	26.75	26.80	26.70	27.20	2,071,833	55,966,375	27.013	6.375	6.363	6.375	6.351	6.470	8,709,455	6.4259	0.19%
2001-05-14	0	26.75	26.70	26.75	26.65	27.00	3,305,500	88,686,575	26.830	6.363	6.351	6.363	6.340	6.423	13,895,475	6.3824	-0.93%
2001-05-11	0	27.00	27.00	27.10	26.85	27.25	2,126,305	57,557,135	27.069	6.423	6.423	6.447	6.387	6.482	8,938,441	6.4393	0.37%
2001-05-10	0	26.90	26.90	27.10	26.90	27.50	3,790,062	102,889,327	27.147	6.399	6.399	6.447	6.399	6.542	15,932,450	6.4578	-1.65%
2001-05-09	0	27.35	27.35	27.40	26.65	27.50	3,685,494	99,744,712	27.064	6.506	6.506	6.518	6.340	6.542	15,492,873	6.4381	2.43%
2001-05-08	0	26.70	26.65	26.75	26.35	26.75	1,178,840	31,275,663	26.531	6.351	6.340	6.363	6.268	6.363	4,955,541	6.3113	1.33%
2001-05-07	0	26.35	26.30	26.40	26.30	26.80	2,052,138	54,181,282	26.402	6.268	6.256	6.280	6.256	6.375	8,626,662	6.2807	-1.13%
2001-05-04	0	26.65	26.65	26.70	26.45	26.85	4,394,263	117,412,495	26.719	6.340	6.340	6.351	6.292	6.387	18,472,356	6.3561	0.38%
2001-05-03	0	26.55	26.50	26.55	26.50	26.80	1,856,811	49,366,029	26.586	6.316	6.304	6.316	6.304	6.375	7,805,558	6.3245	-0.56%
2001-05-02	0	26.70	26.60	26.65	26.60	26.90	3,081,205	82,171,187	26.669	6.351	6.328	6.340	6.328	6.399	12,952,596	6.3440	0.38%
2001-04-27	0	26.60	26.55	26.60	26.30	26.90	1,815,000	48,209,717	26.562	6.328	6.316	6.328	6.256	6.399	7,629,795	6.3186	-0.65%
2001-04-26	0	27.75	27.75	27.80	27.60	27.80	2,045,652	56,620,382	27.678	6.369	6.369	6.381	6.335	6.381	8,912,540	6.3529	0.36%
2001-04-25	0	27.65	27.60	27.70	27.30	27.70	2,687,698	74,058,134	27.554	6.346	6.335	6.358	6.266	6.358	11,709,820	6.3244	1.47%
2001-04-24	0	27.25	27.25	27.30	27.15	27.35	2,049,145	55,849,144	27.255	6.255	6.255	6.266	6.232	6.278	8,927,759	6.2557	-0.18%
2001-04-23	0	27.30	27.25	27.30	26.80	27.30	2,190,210	59,504,442	27.168	6.266	6.255	6.266	6.151	6.266	9,542,354	6.2358	1.87%
2001-04-20	0	26.80	26.75	26.80	26.60	27.35	5,650,309	151,801,782	26.866	6.151	6.140	6.151	6.105	6.278	24,617,387	6.1664	0.00%
2001-04-19	0	26.80	26.70	26.75	26.65	27.70	9,404,784	253,384,747	26.942	6.151	6.128	6.140	6.117	6.358	40,974,963	6.1839	-3.25%
2001-04-18	0	27.70	27.50	27.70	27.50	28.00	1,851,299	51,279,487	27.699	6.358	6.312	6.358	6.312	6.427	8,065,779	6.3577	-0.72%
2001-04-17	0	27.90	27.80	27.90	27.65	28.00	2,877,000	80,124,353	27.850	6.404	6.381	6.404	6.346	6.427	12,534,575	6.3923	0.72%
2001-04-12	0	27.70	27.55	27.60	27.25	27.85	1,239,380	34,259,820	27.643	6.358	6.323	6.335	6.255	6.392	5,399,757	6.3447	2.03%
2001-04-11	0	27.15	27.15	27.25	27.10	28.00	3,244,084	88,661,486	27.330	6.232	6.232	6.255	6.220	6.427	14,133,894	6.2730	-2.51%
2001-04-10	0	27.85	27.85	27.90	27.85	28.00	1,455,990	40,598,482	27.884	6.392	6.392	6.404	6.392	6.427	6,343,488	6.4000	-0.18%
2001-04-09	0	27.90	27.85	27.90	27.75	28.00	2,293,350	63,958,275	27.889	6.404	6.392	6.404	6.369	6.427	9,991,716	6.4011	0.18%
2001-04-06	0	27.85	27.80	27.90	27.75	27.95	1,443,871	40,239,168	27.869	6.392	6.381	6.404	6.369	6.415	6,290,688	6.3966	-0.36%
2001-04-04	0	27.95	27.80	27.95	27.00	28.05	3,258,051	89,872,415	27.585	6.415	6.381	6.415	6.197	6.438	14,194,746	6.3314	1.08%
2001-04-03	0	27.65	27.60	27.70	27.60	27.90	2,191,797	60,833,903	27.755	6.346	6.335	6.358	6.335	6.404	9,549,268	6.3705	-0.90%
2001-04-02	0	27.90	27.90	28.00	27.90	28.05	2,720,250	76,119,958	27.983	6.404	6.404	6.427	6.404	6.438	11,851,643	6.4227	-0.36%
2001-03-30	0	28.00	27.95	28.00	27.80	28.05	1,812,680	50,640,073	27.937	6.427	6.415	6.427	6.381	6.438	7,897,523	6.4121	0.18%
2001-03-29	0	27.95	27.90	27.95	27.55	28.15	3,589,888	99,971,194	27.848	6.415	6.404	6.415	6.323	6.461	15,640,501	6.3918	-1.06%
2001-03-28	0	28.25	28.20	28.25	28.15	28.80	3,102,394	87,844,595	28.315	6.484	6.473	6.484	6.461	6.610	13,516,576	6.4990	-1.91%
2001-03-27	0	28.80	28.75	28.80	28.75	28.95	988,500	28,617,400	28.950	6.610	6.599	6.610	6.599	6.645	4,306,718	6.6448	-0.17%
2001-03-26	0	28.85	28.85	29.10	28.70	29.30	1,747,500	50,910,440	29.133	6.622	6.622	6.679	6.587	6.725	7,613,545	6.6868	-0.69%
2001-03-23	0	29.05	28.90	29.05	28.95	29.30	2,169,959	63,037,307	29.050	6.668	6.633	6.668	6.645	6.725	9,454,124	6.6677	0.00%
2001-03-22	0	29.05	29.00	29.10	28.90	29.10	3,598,580	104,404,460	29.013	6.668	6.656	6.679	6.633	6.679	15,678,370	6.6591	0.35%
2001-03-21	0	28.95	28.95	29.05	28.65	29.05	3,461,276	100,114,723	28.924	6.645	6.645	6.668	6.576	6.668	15,080,161	6.6388	0.70%
2001-03-20	0	28.75	28.75	29.00	28.75	29.10	2,542,728	73,627,608	28.956	6.599	6.599	6.656	6.599	6.679	11,078,212	6.6462	-0.35%
2001-03-19	0	28.85	28.80	28.85	28.60	28.90	1,434,072	41,244,142	28.760	6.622	6.610	6.622	6.564	6.633	6,247,995	6.6012	0.17%
2001-03-16	0	28.80	28.65	28.80	28.55	29.10	1,302,340	37,388,849	28.709	6.610	6.576	6.610	6.553	6.679	5,674,063	6.5894	-1.37%
2001-03-15	0	29.20	29.15	29.20	28.95	29.55	2,158,726	63,095,002	29.228	6.702	6.691	6.702	6.645	6.782	9,405,183	6.7085	-1.18%
2001-03-14	0	29.55	29.50	29.60	28.50	29.85	4,054,956	119,245,290	29.407	6.782	6.771	6.794	6.541	6.851	17,666,719	6.7497	3.68%
2001-03-13	0	28.50	28.50	28.55	28.10	28.70	1,274,205	36,259,154	28.456	6.541	6.541	6.553	6.450	6.587	5,551,483	6.5314	0.88%
2001-03-12	0	28.25	28.20	28.30	28.20	28.50	1,688,563	47,791,774	28.303	6.484	6.473	6.496	6.473	6.541	7,356,767	6.4963	-1.91%
2001-03-09	0	28.80	28.70	28.80	28.60	29.50	1,386,040	40,089,815	28.924	6.610	6.587	6.610	6.564	6.771	6,038,729	6.6388	-2.37%
2001-03-08	0	29.50	29.45	29.50	29.05	29.50	1,179,231	34,596,730	29.338	6.771	6.760	6.771	6.668	6.771	5,137,699	6.7339	1.37%
2001-03-07	0	29.10	29.00	29.10	29.00	29.25	1,272,708	37,086,653	29.140	6.679	6.656	6.679	6.656	6.714	5,544,961	6.6884	0.17%
2001-03-06	0	29.05	29.00	29.20	28.95	29.55	1,076,967	31,532,298	29.279	6.668	6.656	6.702	6.645	6.782	4,692,153	6.7202	-1.19%
2001-03-05	0	29.40	29.40	29.75	29.35	30.00	869,195	25,884,044	29.779	6.748	6.748	6.828	6.737	6.886	3,786,927	6.8351	-1.34%
2001-03-02	0	29.80	29.65	29.80	29.55	30.10	4,380,244	130,646,078	29.826	6.840	6.805	6.840	6.782	6.909	19,083,940	6.8459	0.68%
2001-03-01	0	29.60	29.55	29.65	29.45	29.85	2,730,514	80,786,330	29.586	6.794	6.782	6.805	6.760	6.851	11,896,362	6.7908	0.51%
2001-02-28	0	29.45	29.45	29.50	28.85	29.60	2,977,396	87,617,601	29.428	6.760	6.760	6.771	6.622	6.794	12,971,982	6.7544	1.90%
2001-02-27	0	28.90	28.90	28.95	28.80	29.10	2,494,350	72,138,295	28.921	6.633	6.633	6.645	6.610	6.679	10,867,437	6.6380	-0.17%
2001-02-26	0	28.95	28.85	29.00	28.90	29.10	2,235,568	64,825,347	28.997	6.645	6.622	6.656	6.633	6.679	9,739,970	6.6556	0.17%
2001-02-23	0	28.90	28.85	28.90	28.65	29.05	4,177,314	120,488,442	28.844	6.633	6.622	6.633	6.576	6.668	18,199,811	6.6203	1.05%
2001-02-22	0	28.60	28.50	28.65	28.30	28.75	2,316,000	66,188,860	28.579	6.564	6.541	6.576	6.496	6.599	10,090,398	6.5596	0.88%
2001-02-21	0	28.35	28.25	28.35	28.10	28.50	1,867,211	52,688,020	28.217	6.507	6.484	6.507	6.450	6.541	8,135,105	6.4766	-0.53%
2001-02-20	0	28.50	28.45	28.50	28.40	28.75	2,081,776	59,443,596	28.554	6.541	6.530	6.541	6.519	6.599	9,069,926	6.5539	0.18%
2001-02-19	0	28.45	28.40	28.45	28.15	28.50	1,881,936	53,394,497	28.372	6.530	6.519	6.530	6.461	6.541	8,199,259	6.5121	0.71%
2001-02-16	0	28.25	28.20	28.25	28.05	28.90	3,547,559	100,916,421	28.447	6.484	6.473	6.484	6.438	6.633	15,456,081	6.5292	-2.25%
2001-02-15	0	28.90	28.85	28.90	28.90	29.10	734,534	21,270,225	28.957	6.633	6.622	6.633	6.633	6.679	3,200,233	6.6465	-0.17%
2001-02-14	0	28.95	28.90	28.95	28.90	29.55	3,200,007	93,865,996	29.333	6.645	6.633	6.645	6.633	6.782	13,941,859	6.7327	-1.86%
2001-02-13	0	29.50	29.45	29.50	29.45	30.10	3,057,537	90,684,113	29.659	6.771	6.760	6.771	6.760	6.909	13,321,142	6.8075	-1.67%
2001-02-12	0	30.00	30.00	30.10	29.80	30.20	2,597,732	77,970,204	30.015	6.886	6.886	6.909	6.840	6.932	11,317,854	6.8891	0.00%
2001-02-09	0	30.00	29.95	30.10	29.85	30.30	5,182,560	155,719,246	30.047	6.886	6.874	6.909	6.851	6.955	22,579,488	6.8965	-1.96%
2001-02-08	0	30.60	30.50	30.60	29.45	30.90	5,238,589	157,395,274	30.045	7.023	7.001	7.023	6.760	7.092	22,823,596	6.8962	3.38%
2001-02-07	0	29.60	29.50	29.55	28.40	29.85	4,810,218	140,244,305	29.155	6.794	6.771	6.782	6.519	6.851	20,957,260	6.6919	4.23%
2001-02-06	0	28.40	28.30	28.40	28.05	28.55	1,754,155	49,715,991	28.342	6.519	6.496	6.519	6.438	6.553	7,642,540	6.5052	1.25%
2001-02-05	0	28.05	27.90	28.10	27.95	28.45	2,602,060	73,376,396	28.199	6.438	6.404	6.450	6.415	6.530	11,336,710	6.4725	-0.18%
2001-02-02	0	28.10	27.90	28.00	28.00	28.40	2,502,408	70,612,000	28.218	6.450	6.404	6.427	6.427	6.519	10,902,545	6.4767	-0.88%
2001-02-01	0	28.35	28.20	28.35	27.75	28.40	2,591,205	72,754,888	28.078	6.507	6.473	6.507	6.369	6.519	11,289,417	6.4445	1.61%
2001-01-31	0	27.90	27.90	28.00	27.85	28.35	3,299,831	92,752,464	28.108	6.404	6.404	6.427	6.392	6.507	14,376,774	6.4515	-1.06%
2001-01-30	0	28.20	28.20	28.30	27.70	28.50	3,528,015	99,412,379	28.178	6.473	6.473	6.496	6.358	6.541	15,370,931	6.4676	1.99%
2001-01-29	0	27.65	27.40	27.65	27.00	27.70	3,208,019	87,879,766	27.394	6.346	6.289	6.346	6.197	6.358	13,976,766	6.2876	2.60%
2001-01-23	0	26.95	26.95	27.00	26.85	27.10	1,776,000	47,999,488	27.027	6.186	6.186	6.197	6.163	6.220	7,737,715	6.2033	-0.74%
2001-01-22	0	27.15	27.10	27.15	27.00	27.20	2,867,601	77,721,939	27.103	6.232	6.220	6.232	6.197	6.243	12,493,625	6.2209	0.18%
2001-01-19	0	27.10	27.10	27.30	26.80	27.60	5,299,656	144,013,981	27.174	6.220	6.220	6.266	6.151	6.335	23,089,654	6.2372	-1.81%
2001-01-18	0	27.60	27.50	27.60	27.10	27.65	3,297,850	90,231,792	27.361	6.335	6.312	6.335	6.220	6.346	14,368,143	6.2800	1.85%
2001-01-17	0	27.10	27.10	27.20	27.05	27.30	2,463,703	66,791,111	27.110	6.220	6.220	6.243	6.209	6.266	10,733,914	6.2224	0.18%
2001-01-16	0	27.05	27.00	27.05	27.00	27.30	1,589,457	43,085,070	27.107	6.209	6.197	6.209	6.197	6.266	6,924,980	6.2217	0.00%
2001-01-15	0	27.05	27.00	27.05	27.00	27.25	1,239,261	33,521,915	27.050	6.209	6.197	6.209	6.197	6.255	5,399,239	6.2086	-0.37%
2001-01-12	0	27.15	27.05	27.15	27.05	27.20	2,656,569	72,080,273	27.133	6.232	6.209	6.232	6.209	6.243	11,574,196	6.2277	0.37%
2001-01-11	0	27.05	27.00	27.05	27.00	27.20	1,435,144	38,877,559	27.090	6.209	6.197	6.209	6.197	6.243	6,252,666	6.2178	0.19%
2001-01-10	0	27.00	27.00	27.05	26.95	27.10	1,626,300	43,917,205	27.004	6.197	6.197	6.209	6.186	6.220	7,085,498	6.1982	0.19%
2001-01-09	0	26.95	26.95	27.00	26.80	27.05	1,758,054	47,275,036	26.891	6.186	6.186	6.197	6.151	6.209	7,659,527	6.1721	1.51%
2001-01-08	0	26.55	26.50	26.60	26.50	26.90	3,253,392	86,635,639	26.629	6.094	6.082	6.105	6.082	6.174	14,174,448	6.1121	-1.30%
2001-01-05	0	26.90	27.00	27.05	26.55	27.00	6,755,140	181,145,394	26.816	6.174	6.197	6.209	6.094	6.197	29,430,938	6.1549	1.13%
2001-01-04	0	26.60	26.55	26.60	26.55	28.30	8,569,219	231,781,946	27.048	6.105	6.094	6.105	6.094	6.496	37,334,556	6.2082	-5.00%
2001-01-03	0	28.00	27.95	28.10	27.50	28.05	845,752	23,425,355	27.698	6.427	6.415	6.450	6.312	6.438	3,684,790	6.3573	-0.71%
2001-01-02	0	28.20	28.10	28.20	28.05	28.80	1,200,021	34,249,804	28.541	6.473	6.450	6.473	6.438	6.610	5,228,277	6.5509	-2.08%
2000-12-29	0	28.80	28.50	28.80	28.40	28.90	857,181	24,609,855	28.710	6.610	6.541	6.610	6.519	6.633	3,734,584	6.5897	1.41%
2000-12-28	0	28.40	28.25	28.40	27.85	28.40	1,196,797	33,575,682	28.055	6.519	6.484	6.519	6.392	6.519	5,214,231	6.4392	1.25%
2000-12-27	0	28.05	27.85	28.00	27.75	28.60	591,898	16,606,654	28.057	6.438	6.392	6.427	6.369	6.564	2,578,794	6.4397	-1.92%
2000-12-22	0	28.60	28.40	28.70	27.90	28.75	2,156,705	61,068,448	28.316	6.564	6.519	6.587	6.404	6.599	9,396,378	6.4991	2.33%
2000-12-21	0	27.95	27.95	28.05	27.30	28.10	3,967,896	109,678,495	27.641	6.415	6.415	6.438	6.266	6.450	17,287,414	6.3444	1.27%
2000-12-20	0	27.60	27.70	27.80	27.30	27.80	3,469,732	95,861,772	27.628	6.335	6.358	6.381	6.266	6.381	15,117,002	6.3413	-1.25%
2000-12-19	0	27.95	27.90	27.95	27.90	28.05	1,694,604	47,433,467	27.991	6.415	6.404	6.415	6.404	6.438	7,383,087	6.4246	0.18%
2000-12-18	0	27.90	27.70	28.00	27.20	28.00	718,629	19,944,961	27.754	6.404	6.358	6.427	6.243	6.427	3,130,938	6.3703	0.72%
2000-12-15	0	27.70	27.50	27.95	27.50	28.05	4,631,343	128,846,462	27.821	6.358	6.312	6.415	6.312	6.438	20,177,934	6.3855	-0.72%
2000-12-14	0	27.90	27.85	27.90	27.80	28.00	2,471,090	68,872,519	27.871	6.404	6.392	6.404	6.381	6.427	10,766,098	6.3972	-0.36%
2000-12-13	0	28.00	27.95	28.00	27.50	28.10	2,200,314	61,389,031	27.900	6.427	6.415	6.427	6.312	6.450	9,586,375	6.4038	-0.71%
2000-12-12	0	28.20	27.95	28.20	27.80	28.20	1,914,119	53,599,690	28.002	6.473	6.415	6.473	6.381	6.473	8,339,474	6.4272	1.26%
2000-12-11	0	27.85	27.85	28.00	27.60	28.15	1,224,711	34,062,747	27.813	6.392	6.392	6.427	6.335	6.461	5,335,847	6.3838	-0.54%
2000-12-08	0	28.00	27.90	28.05	27.20	28.10	3,065,491	85,405,651	27.860	6.427	6.404	6.438	6.243	6.450	13,355,797	6.3947	2.94%
2000-12-07	0	27.20	27.10	27.20	26.80	27.20	2,068,460	55,918,503	27.034	6.243	6.220	6.243	6.151	6.243	9,011,911	6.2050	1.12%
2000-12-06	0	26.90	26.70	26.90	26.70	27.10	2,691,192	72,302,023	26.866	6.174	6.128	6.174	6.128	6.220	11,725,043	6.1665	0.19%
2000-12-05	0	26.85	26.80	26.85	26.55	26.85	1,422,159	38,050,917	26.756	6.163	6.151	6.163	6.094	6.163	6,196,093	6.1411	1.32%
2000-12-04	0	26.50	26.50	26.60	26.20	26.70	866,219	22,873,578	26.406	6.082	6.082	6.105	6.014	6.128	3,773,961	6.0609	0.00%
2000-12-01	0	26.50	26.50	26.60	26.00	26.85	2,502,324	66,634,564	26.629	6.082	6.082	6.105	5.968	6.163	10,902,179	6.1120	-1.49%
2000-11-30	0	26.90	26.75	26.90	26.40	27.05	5,534,187	148,762,461	26.881	6.174	6.140	6.174	6.059	6.209	24,111,464	6.1698	1.70%
2000-11-29	0	26.45	26.45	26.60	25.70	26.60	2,783,596	73,208,373	26.300	6.071	6.071	6.105	5.899	6.105	12,127,630	6.0365	0.95%
2000-11-28	0	26.20	26.15	26.20	26.00	26.20	1,879,513	49,160,803	26.156	6.014	6.002	6.014	5.968	6.014	8,188,702	6.0035	0.77%
2000-11-27	0	26.00	26.00	26.05	25.95	26.10	1,911,257	49,724,252	26.017	5.968	5.968	5.979	5.956	5.991	8,327,005	5.9714	0.00%
2000-11-24	0	26.00	26.00	26.05	25.95	26.10	923,989	24,025,806	26.002	5.968	5.968	5.979	5.956	5.991	4,025,655	5.9682	-0.19%
2000-11-23	0	26.05	25.90	26.05	25.50	26.10	3,081,702	80,137,684	26.004	5.979	5.945	5.979	5.853	5.991	13,426,425	5.9687	2.16%
2000-11-22	0	25.50	25.40	25.50	25.35	25.60	1,581,171	40,286,169	25.479	5.853	5.830	5.853	5.818	5.876	6,888,880	5.8480	-0.39%
2000-11-21	0	25.60	25.50	25.60	25.50	25.65	1,732,497	44,317,424	25.580	5.876	5.853	5.876	5.853	5.887	7,548,180	5.8713	-1.16%
2000-11-20	0	25.90	25.90	25.95	25.50	26.15	2,862,383	74,390,807	25.989	5.945	5.945	5.956	5.853	6.002	12,470,891	5.9652	1.57%
2000-11-17	0	25.50	25.50	25.60	25.50	25.60	1,176,500	30,051,310	25.543	5.853	5.853	5.876	5.853	5.876	5,125,800	5.8628	-0.39%
2000-11-16	0	25.60	25.55	25.65	25.40	25.85	1,169,718	29,904,453	25.566	5.876	5.864	5.887	5.830	5.933	5,096,252	5.8679	0.39%
2000-11-15	0	25.50	25.50	25.55	25.50	25.75	886,224	22,712,328	25.628	5.853	5.853	5.864	5.853	5.910	3,861,120	5.8823	-0.78%
2000-11-14	0	25.70	25.50	25.80	25.10	25.80	1,429,655	36,135,150	25.275	5.899	5.853	5.922	5.761	5.922	6,228,751	5.8013	2.39%
2000-11-13	0	25.10	25.05	25.10	25.05	25.75	795,330	20,110,452	25.286	5.761	5.750	5.761	5.750	5.910	3,465,111	5.8037	-2.33%
2000-11-10	0	25.70	25.55	25.70	25.25	25.90	861,800	21,985,145	25.511	5.899	5.864	5.899	5.796	5.945	3,754,709	5.8554	-0.77%
2000-11-09	0	25.90	25.85	25.95	25.40	25.90	417,423	10,777,087	25.818	5.945	5.933	5.956	5.830	5.945	1,818,637	5.9259	1.97%
2000-11-08	0	25.40	25.40	25.75	25.15	26.00	2,193,189	56,689,424	25.848	5.830	5.830	5.910	5.773	5.968	9,555,333	5.9328	0.99%
2000-11-07	0	25.15	25.15	25.20	25.10	25.25	588,102	14,794,413	25.156	5.773	5.773	5.784	5.761	5.796	2,562,255	5.7740	0.20%
2000-11-06	0	25.10	25.05	25.15	25.05	25.25	1,599,073	40,302,136	25.203	5.761	5.750	5.773	5.750	5.796	6,966,875	5.7848	-0.40%
2000-11-03	0	25.20	25.20	25.30	25.10	25.25	1,143,283	28,879,486	25.260	5.784	5.784	5.807	5.761	5.796	4,981,080	5.7978	0.40%
2000-11-02	0	25.10	25.10	25.25	25.10	25.70	1,415,148	36,093,220	25.505	5.761	5.761	5.796	5.761	5.899	6,165,547	5.8540	-0.79%
2000-11-01	0	25.30	25.25	25.30	25.10	25.95	2,789,197	71,324,922	25.572	5.807	5.796	5.807	5.761	5.956	12,152,033	5.8694	-1.75%
2000-10-31	0	25.75	25.60	25.75	25.20	25.75	2,336,456	59,713,009	25.557	5.910	5.876	5.910	5.784	5.910	10,179,521	5.8660	2.18%
2000-10-30	0	25.20	25.05	25.20	25.10	25.25	2,818,103	70,789,014	25.119	5.784	5.750	5.784	5.761	5.796	12,277,971	5.7655	0.40%
2000-10-27	0	25.10	24.85	25.10	24.85	25.30	1,442,457	36,290,901	25.159	5.761	5.704	5.761	5.704	5.807	6,284,527	5.7746	0.20%
2000-10-26	0	25.05	25.05	25.10	24.80	25.20	953,061	23,863,986	25.039	5.750	5.750	5.761	5.692	5.784	4,152,316	5.7472	0.20%
2000-10-25	0	25.00	25.00	25.05	24.85	25.20	1,469,018	36,617,402	24.926	5.738	5.738	5.750	5.704	5.784	6,400,249	5.7212	-0.20%
2000-10-24	0	25.05	24.85	25.05	24.60	25.15	1,298,887	32,165,826	24.764	5.750	5.704	5.750	5.646	5.773	5,659,019	5.6840	0.00%
2000-10-23	0	25.05	25.00	25.05	24.85	25.05	1,774,641	44,439,164	25.041	5.750	5.738	5.750	5.704	5.750	7,731,794	5.7476	-0.60%
2000-10-20	0	25.20	25.10	25.20	24.90	25.25	3,107,241	77,849,586	25.054	5.784	5.761	5.784	5.715	5.796	13,537,694	5.7506	1.41%
2000-10-19	0	24.85	24.80	24.85	24.65	24.95	4,527,948	112,404,976	24.825	5.704	5.692	5.704	5.658	5.727	19,727,460	5.6979	0.20%
2000-10-18	0	24.80	24.60	24.80	24.50	24.80	3,493,859	86,206,123	24.674	5.692	5.646	5.692	5.623	5.692	15,222,119	5.6632	0.81%
2000-10-17	0	24.60	24.60	24.75	24.30	24.85	2,682,059	66,144,811	24.662	5.646	5.646	5.681	5.577	5.704	11,685,252	5.6605	0.20%
2000-10-16	0	24.55	24.50	24.55	24.10	24.55	1,893,211	46,083,284	24.341	5.635	5.623	5.635	5.532	5.635	8,248,382	5.5869	1.66%
2000-10-13	0	24.15	24.05	24.15	23.65	24.20	2,672,255	63,951,826	23.932	5.543	5.520	5.543	5.428	5.555	11,642,538	5.4929	1.26%
2000-10-12	0	23.85	23.75	23.90	23.60	24.05	1,650,435	39,400,091	23.873	5.474	5.451	5.486	5.417	5.520	7,190,650	5.4794	-0.62%
2000-10-11	0	24.00	23.75	24.00	23.50	24.05	3,538,621	84,145,401	23.779	5.509	5.451	5.509	5.394	5.520	15,417,139	5.4579	2.13%
2000-10-10	0	23.50	23.50	23.65	23.45	23.75	3,675,897	86,551,885	23.546	5.394	5.394	5.428	5.382	5.451	16,015,226	5.4043	-1.05%
2000-10-09	0	23.75	23.50	23.75	23.30	23.85	4,867,224	114,292,716	23.482	5.451	5.394	5.451	5.348	5.474	21,205,625	5.3897	2.15%
2000-10-05	0	23.25	23.25	23.30	23.20	23.50	2,099,068	48,829,812	23.263	5.336	5.336	5.348	5.325	5.394	9,145,264	5.3394	0.65%
2000-10-04	0	23.10	23.05	23.10	23.05	23.50	5,857,300	136,623,725	23.325	5.302	5.291	5.302	5.291	5.394	25,519,209	5.3538	-1.91%
2000-10-03	0	23.55	23.45	23.55	23.35	24.00	3,134,702	74,568,229	23.788	5.405	5.382	5.405	5.359	5.509	13,657,336	5.4599	-2.28%
2000-09-29	0	24.10	24.10	24.20	23.25	24.45	4,180,802	99,526,017	23.805	5.532	5.532	5.555	5.336	5.612	18,215,007	5.4640	4.33%
2000-09-28	0	23.10	23.05	23.10	23.05	23.20	3,389,726	78,146,959	23.054	5.302	5.291	5.302	5.291	5.325	14,768,430	5.2915	-0.86%
2000-09-27	0	23.30	23.10	23.30	22.85	23.30	1,247,785	28,700,712	23.001	5.348	5.302	5.348	5.245	5.348	5,436,376	5.2794	1.08%
2000-09-26	0	23.05	23.00	23.05	23.00	23.30	1,805,700	41,773,085	23.134	5.291	5.279	5.291	5.279	5.348	7,867,112	5.3098	-0.43%
2000-09-25	0	23.15	23.15	23.30	23.15	23.40	1,506,745	35,076,793	23.280	5.314	5.314	5.348	5.314	5.371	6,564,619	5.3433	0.22%
2000-09-22	0	23.10	23.05	23.30	23.00	23.50	2,596,906	60,434,340	23.272	5.302	5.291	5.348	5.279	5.394	11,314,255	5.3414	-1.70%
2000-09-21	0	23.50	23.50	23.60	23.50	23.85	1,089,500	25,747,690	23.633	5.394	5.394	5.417	5.394	5.474	4,746,757	5.4243	-2.08%
2000-09-20	0	24.00	23.95	24.00	23.90	24.30	1,318,965	31,897,245	24.184	5.509	5.497	5.509	5.486	5.577	5,746,495	5.5507	-0.66%
2000-09-19	0	24.70	24.70	24.80	24.50	24.90	3,323,875	82,349,953	24.775	5.545	5.545	5.568	5.500	5.590	14,805,206	5.5622	0.41%
2000-09-18	0	24.60	24.55	24.65	24.40	24.65	2,594,044	63,707,820	24.559	5.523	5.512	5.534	5.478	5.534	11,554,392	5.5137	0.41%
2000-09-15	0	24.50	24.50	24.75	24.45	24.85	2,427,600	60,003,715	24.717	5.500	5.500	5.557	5.489	5.579	10,813,017	5.5492	-1.01%
2000-09-14	0	24.75	24.75	24.80	24.65	24.85	3,169,200	78,432,408	24.748	5.557	5.557	5.568	5.534	5.579	14,116,253	5.5562	-0.20%
2000-09-12	0	24.80	24.75	24.80	24.70	24.80	1,068,914	26,431,925	24.728	5.568	5.557	5.568	5.545	5.568	4,761,157	5.5516	-0.20%
2000-09-11	0	24.85	24.85	24.90	24.75	24.95	528,540	13,128,853	24.840	5.579	5.579	5.590	5.557	5.601	2,354,223	5.5767	-0.40%
2000-09-08	0	24.95	24.90	24.95	24.80	24.95	1,174,117	29,234,786	24.899	5.601	5.590	5.601	5.568	5.601	5,229,753	5.5901	0.20%
2000-09-07	0	24.90	24.80	24.85	24.70	24.95	1,036,656	25,740,069	24.830	5.590	5.568	5.579	5.545	5.601	4,617,474	5.5745	-0.20%
2000-09-06	0	24.95	24.75	24.90	24.60	24.95	2,238,191	55,327,715	24.720	5.601	5.557	5.590	5.523	5.601	9,969,352	5.5498	1.22%
2000-09-05	0	24.65	24.60	24.65	24.55	24.80	886,270	21,823,058	24.623	5.534	5.523	5.534	5.512	5.568	3,947,624	5.5281	-0.20%
2000-09-04	0	24.70	24.70	24.80	24.40	24.80	2,091,312	51,673,902	24.709	5.545	5.545	5.568	5.478	5.568	9,315,123	5.5473	0.82%
2000-09-01	0	24.50	24.50	24.55	24.45	24.75	1,689,501	41,486,244	24.555	5.500	5.500	5.512	5.489	5.557	7,525,376	5.5128	-0.81%
2000-08-31	0	24.70	24.65	24.70	24.65	24.80	2,476,456	61,204,354	24.714	5.545	5.534	5.545	5.534	5.568	11,030,632	5.5486	0.20%
2000-08-30	0	24.65	24.60	24.65	24.20	24.65	1,686,189	41,165,382	24.413	5.534	5.523	5.534	5.433	5.534	7,510,624	5.4810	0.41%
2000-08-29	0	24.55	24.50	24.60	24.20	24.55	978,538	23,982,645	24.509	5.512	5.500	5.523	5.433	5.512	4,358,605	5.5024	0.61%
2000-08-28	0	24.40	24.35	24.40	24.30	24.40	693,674	16,884,185	24.340	5.478	5.467	5.478	5.456	5.478	3,089,763	5.4646	0.41%
2000-08-25	0	24.30	24.35	24.40	24.20	24.55	1,715,043	41,676,236	24.300	5.456	5.467	5.478	5.433	5.512	7,639,146	5.4556	0.21%
2000-08-24	0	24.25	24.25	24.30	24.15	24.55	1,829,190	44,485,276	24.320	5.444	5.444	5.456	5.422	5.512	8,147,579	5.4599	0.41%
2000-08-23	0	24.15	24.15	24.25	24.15	24.40	2,118,500	51,423,982	24.274	5.422	5.422	5.444	5.422	5.478	9,436,224	5.4496	-1.02%
2000-08-22	0	24.40	24.40	24.45	24.40	24.55	1,776,943	43,429,475	24.441	5.478	5.478	5.489	5.478	5.512	7,914,861	5.4871	-0.20%
2000-08-21	0	24.45	24.45	24.50	24.40	24.50	588,935	14,412,258	24.472	5.489	5.489	5.500	5.478	5.500	2,623,235	5.4941	1.03%
2000-08-18	0	24.20	24.20	24.25	24.20	24.45	2,188,167	53,245,209	24.333	5.433	5.433	5.444	5.433	5.489	9,746,535	5.4630	-0.41%
2000-08-17	0	24.30	24.30	24.35	24.30	24.50	1,897,776	46,264,321	24.378	5.456	5.456	5.467	5.456	5.500	8,453,075	5.4731	-0.41%
2000-08-16	0	24.40	24.35	24.50	24.20	24.60	4,668,430	113,767,413	24.370	5.478	5.467	5.500	5.433	5.523	20,794,124	5.4711	0.62%
2000-08-15	0	24.25	24.20	24.35	24.20	24.50	2,500,706	60,763,624	24.299	5.444	5.433	5.467	5.433	5.500	11,138,646	5.4552	-0.61%
2000-08-14	0	24.40	24.35	24.45	24.30	24.50	2,120,493	51,723,519	24.392	5.478	5.467	5.489	5.456	5.500	9,445,101	5.4762	0.21%
2000-08-11	0	24.35	24.30	24.35	24.20	24.40	1,636,571	39,844,737	24.346	5.467	5.456	5.467	5.433	5.478	7,289,616	5.4660	0.00%
2000-08-10	0	24.35	24.30	24.35	24.15	24.40	1,884,687	45,804,723	24.304	5.467	5.456	5.467	5.422	5.478	8,394,774	5.4563	0.21%
2000-08-09	0	24.30	24.25	24.30	24.00	24.40	1,208,036	29,325,933	24.276	5.456	5.444	5.456	5.388	5.478	5,380,835	5.4501	1.25%
2000-08-08	0	24.00	24.00	24.20	23.90	24.25	2,814,249	67,834,304	24.104	5.388	5.388	5.433	5.366	5.444	12,535,230	5.4115	-0.62%
2000-08-07	0	24.15	24.15	24.20	24.15	24.40	2,650,295	64,160,000	24.209	5.422	5.422	5.433	5.422	5.478	11,804,946	5.4350	0.21%
2000-08-04	0	24.10	24.10	24.15	24.10	24.35	1,786,986	43,250,981	24.203	5.411	5.411	5.422	5.411	5.467	7,959,594	5.4338	0.00%
2000-08-03	0	24.10	24.05	24.10	24.00	24.15	2,715,900	65,419,340	24.088	5.411	5.399	5.411	5.388	5.422	12,097,163	5.4078	0.00%
2000-08-02	0	24.10	24.10	24.15	24.00	24.20	3,070,472	74,037,033	24.113	5.411	5.411	5.422	5.388	5.433	13,676,498	5.4134	0.21%
2000-08-01	0	24.05	24.05	24.15	23.95	24.35	2,516,496	60,574,123	24.071	5.399	5.399	5.422	5.377	5.467	11,208,978	5.4041	-0.21%
2000-07-31	0	24.10	24.00	24.20	24.05	24.45	2,488,812	60,296,004	24.227	5.411	5.388	5.433	5.399	5.489	11,085,668	5.4391	-0.62%
2000-07-28	0	24.25	24.20	24.30	24.10	24.50	2,425,621	58,958,803	24.307	5.444	5.433	5.456	5.411	5.500	10,804,203	5.4570	0.62%
2000-07-27	0	24.10	24.05	24.10	23.90	24.20	4,071,753	97,912,906	24.047	5.411	5.399	5.411	5.366	5.433	18,136,405	5.3987	-0.62%
2000-07-26	0	24.25	24.20	24.25	24.20	24.55	2,549,851	61,976,529	24.306	5.444	5.433	5.444	5.433	5.512	11,357,548	5.4569	-1.22%
2000-07-25	0	24.55	24.50	24.55	24.40	24.70	5,954,502	144,801,250	24.318	5.512	5.500	5.512	5.478	5.545	26,522,546	5.4596	-0.41%
2000-07-24	0	24.65	24.60	24.65	24.15	24.65	1,593,100	39,088,854	24.536	5.534	5.523	5.534	5.422	5.534	7,095,987	5.5086	1.44%
2000-07-21	0	24.30	24.30	24.45	24.25	24.65	2,590,812	63,193,982	24.392	5.456	5.456	5.489	5.444	5.534	11,539,996	5.4761	-0.41%
2000-07-20	0	24.40	24.35	24.60	24.30	24.65	3,528,128	86,184,966	24.428	5.478	5.467	5.523	5.456	5.534	15,714,990	5.4843	-1.01%
2000-07-19	0	24.65	24.55	24.65	24.30	24.75	1,678,948	41,252,500	24.570	5.534	5.512	5.534	5.456	5.557	7,478,371	5.5162	0.61%
2000-07-18	0	24.50	24.40	24.55	24.25	24.70	1,584,222	38,769,926	24.473	5.500	5.478	5.512	5.444	5.545	7,056,443	5.4943	-0.81%
2000-07-17	0	24.70	24.65	24.75	24.65	24.85	1,345,444	33,287,259	24.741	5.545	5.534	5.557	5.534	5.579	5,992,877	5.5545	0.00%
2000-07-14	0	24.70	24.60	24.75	24.55	24.80	2,124,800	52,383,189	24.653	5.545	5.523	5.557	5.512	5.568	9,464,285	5.5348	0.61%
2000-07-13	0	24.55	24.55	24.65	24.45	24.70	2,121,483	52,042,098	24.531	5.512	5.512	5.534	5.489	5.545	9,449,511	5.5074	0.41%
2000-07-12	0	24.45	24.40	24.45	24.20	24.55	4,256,131	104,007,485	24.437	5.489	5.478	5.489	5.433	5.512	18,957,661	5.4863	0.62%
2000-07-11	0	24.30	24.25	24.30	24.15	24.45	5,391,048	131,056,967	24.310	5.456	5.444	5.456	5.422	5.489	24,012,809	5.4578	-0.61%
2000-07-10	0	24.45	24.40	24.50	24.40	24.65	2,560,638	62,699,546	24.486	5.489	5.478	5.500	5.478	5.534	11,405,595	5.4973	-0.20%
2000-07-07	0	24.50	24.50	24.55	24.45	24.75	4,785,653	117,460,117	24.544	5.500	5.500	5.512	5.489	5.557	21,316,258	5.5104	-1.01%
2000-07-06	0	24.75	24.75	24.80	24.70	24.80	1,824,940	45,201,814	24.769	5.557	5.557	5.568	5.545	5.568	8,128,649	5.5608	-0.60%
2000-07-05	0	24.90	24.85	25.00	24.70	25.10	2,304,767	57,531,290	24.962	5.590	5.579	5.613	5.545	5.635	10,265,895	5.6041	-1.19%
2000-07-04	0	25.20	25.00	25.20	24.70	25.25	3,450,113	86,408,175	25.045	5.658	5.613	5.658	5.545	5.669	15,367,495	5.6228	2.02%
2000-07-03	0	24.70	24.70	24.75	24.35	24.90	2,104,792	52,005,563	24.708	5.545	5.545	5.557	5.467	5.590	9,375,166	5.5472	-1.59%
2000-06-30	0	25.10	25.05	25.10	24.65	25.15	2,891,124	72,249,666	24.990	5.635	5.624	5.635	5.534	5.646	12,877,646	5.6105	0.80%
2000-06-29	0	24.90	24.85	24.90	24.80	25.00	3,758,992	93,598,709	24.900	5.590	5.579	5.590	5.568	5.613	16,743,304	5.5902	-0.60%
2000-06-28	0	25.05	25.00	25.05	24.60	25.15	4,097,345	102,185,059	24.939	5.624	5.613	5.624	5.523	5.646	18,250,397	5.5991	1.42%
2000-06-27	0	24.70	24.70	24.75	24.65	24.95	1,982,520	49,139,385	24.786	5.545	5.545	5.557	5.534	5.601	8,830,542	5.5647	0.82%
2000-06-26	0	24.50	24.45	24.60	24.15	24.60	1,296,622	31,655,223	24.414	5.500	5.489	5.523	5.422	5.523	5,775,414	5.4810	1.45%
2000-06-23	0	24.15	24.05	24.10	24.00	24.50	4,365,481	105,609,115	24.192	5.422	5.399	5.411	5.388	5.500	19,444,728	5.4312	-2.03%
2000-06-22	0	24.65	24.65	24.70	24.35	24.90	2,297,411	56,423,343	24.560	5.534	5.534	5.545	5.467	5.590	10,233,129	5.5138	-1.40%
2000-06-21	0	25.00	25.10	25.20	24.45	25.10	3,189,252	78,550,795	24.630	5.613	5.635	5.658	5.489	5.635	14,205,568	5.5296	-0.40%
2000-06-20	0	25.10	25.05	25.10	24.95	26.00	2,159,170	54,442,457	25.215	5.635	5.624	5.635	5.601	5.837	9,617,376	5.6608	-3.09%
2000-06-19	0	25.90	25.80	25.85	25.85	26.10	976,337	25,353,929	25.968	5.815	5.792	5.804	5.804	5.860	4,348,801	5.8301	-1.33%
2000-06-16	0	26.25	-	26.30	25.95	26.35	1,890,293	49,542,492	26.209	5.893	-	5.905	5.826	5.916	8,419,744	5.8841	0.38%
2000-06-15	0	26.15	26.10	26.15	25.70	26.35	1,993,065	52,054,111	26.118	5.871	5.860	5.871	5.770	5.916	8,877,511	5.8636	2.15%
2000-06-14	0	25.60	25.35	25.60	24.95	25.65	2,320,262	58,908,943	25.389	5.747	5.691	5.747	5.601	5.759	10,334,912	5.7000	2.61%
2000-06-13	0	24.95	24.90	24.95	24.85	25.10	1,638,689	40,978,813	25.007	5.601	5.590	5.601	5.579	5.635	7,299,050	5.6143	-0.99%
2000-06-12	0	25.20	25.20	25.40	25.20	25.85	1,055,983	27,050,930	25.617	5.658	5.658	5.702	5.658	5.804	4,703,560	5.7512	-1.37%
2000-06-09	0	25.55	25.50	25.55	25.30	25.60	794,202	20,210,034	25.447	5.736	5.725	5.736	5.680	5.747	3,537,535	5.7130	0.59%
2000-06-08	0	25.40	25.35	25.40	25.35	25.85	2,666,500	67,970,187	25.490	5.702	5.691	5.702	5.691	5.804	11,877,126	5.7228	-1.74%
2000-06-07	0	25.85	25.85	26.05	25.80	26.20	2,177,591	56,538,524	25.964	5.804	5.804	5.848	5.792	5.882	9,699,427	5.8291	-0.19%
2000-06-05	0	25.90	25.85	25.90	25.80	26.00	2,770,000	71,703,585	25.886	5.815	5.804	5.815	5.792	5.837	12,338,136	5.8115	-0.19%
2000-06-02	0	25.95	25.90	25.95	25.90	26.60	1,155,884	30,192,082	26.120	5.826	5.815	5.826	5.815	5.972	5,148,539	5.8642	-1.33%
2000-06-01	0	26.30	26.20	26.30	26.10	26.40	1,221,091	31,999,443	26.206	5.905	5.882	5.905	5.860	5.927	5,438,984	5.8833	0.77%
2000-05-31	0	26.10	26.00	26.10	25.80	26.40	1,906,826	49,592,373	26.008	5.860	5.837	5.860	5.792	5.927	8,493,386	5.8389	1.95%
2000-05-30	0	25.60	25.50	25.65	25.05	26.25	1,690,506	43,345,403	25.640	5.747	5.725	5.759	5.624	5.893	7,529,853	5.7565	-2.48%
2000-05-29	0	26.25	26.05	26.30	25.75	26.30	1,287,229	33,632,046	26.127	5.893	5.848	5.905	5.781	5.905	5,733,576	5.8658	-0.57%
2000-05-26	0	26.40	26.30	26.40	26.15	26.65	8,508,370	224,497,814	26.386	5.927	5.905	5.927	5.871	5.983	37,897,987	5.9237	0.19%
2000-05-25	0	26.35	26.35	26.40	25.60	26.40	5,773,333	148,967,171	25.803	5.916	5.916	5.927	5.747	5.927	25,715,583	5.7929	2.93%
2000-05-24	0	25.60	25.55	25.65	25.00	25.65	872,938	22,068,788	25.281	5.747	5.736	5.759	5.613	5.759	3,888,241	5.6758	-0.58%
2000-05-23	0	25.75	25.50	25.75	25.50	25.95	1,017,679	26,196,743	25.742	5.781	5.725	5.781	5.725	5.826	4,532,946	5.7792	-0.96%
2000-05-22	0	26.00	25.90	26.00	25.05	26.00	1,388,272	35,673,507	25.696	5.837	5.815	5.837	5.624	5.837	6,183,642	5.7690	0.00%
2000-05-19	0	26.00	26.00	26.05	25.30	26.10	2,414,489	61,898,170	25.636	5.837	5.837	5.848	5.680	5.860	10,754,618	5.7555	1.76%
2000-05-18	0	25.55	25.55	25.70	25.25	25.80	3,278,495	84,342,801	25.726	5.736	5.736	5.770	5.669	5.792	14,603,074	5.7757	-1.35%
2000-05-17	0	25.90	25.80	26.00	25.80	26.50	3,096,665	80,917,433	26.131	5.815	5.792	5.837	5.792	5.949	13,793,167	5.8665	-0.58%
2000-05-16	0	26.05	26.00	26.10	24.50	26.10	2,675,687	68,454,167	25.584	5.848	5.837	5.860	5.500	5.860	11,918,047	5.7437	2.76%
2000-05-15	0	25.35	25.35	25.45	25.15	26.00	1,046,723	26,696,805	25.505	5.691	5.691	5.714	5.646	5.837	4,662,314	5.7261	-2.50%
2000-05-12	0	26.00	26.00	26.10	25.00	26.10	4,234,486	107,720,889	25.439	5.837	5.837	5.860	5.613	5.860	18,861,250	5.7112	3.17%
2000-05-10	0	25.20	25.00	25.20	24.70	25.20	2,013,355	50,212,131	24.940	5.658	5.613	5.658	5.545	5.658	8,967,887	5.5991	0.00%
2000-05-09	0	25.20	25.15	25.20	24.90	25.35	2,194,096	55,097,794	25.112	5.658	5.646	5.658	5.590	5.691	9,772,944	5.6378	0.20%
2000-05-08	0	25.15	25.10	25.20	24.65	25.20	2,094,911	52,056,015	24.849	5.646	5.635	5.658	5.534	5.658	9,331,154	5.5787	0.60%
2000-05-05	0	25.00	25.05	25.10	24.50	25.20	3,635,542	90,802,364	24.976	5.613	5.624	5.635	5.500	5.658	16,193,433	5.6074	2.04%
2000-05-04	0	24.50	24.40	24.50	24.00	24.55	2,807,000	68,117,510	24.267	5.500	5.478	5.500	5.388	5.512	12,502,941	5.4481	1.87%
2000-05-03	0	24.05	23.95	24.05	23.60	24.25	1,683,304	40,313,806	23.949	5.399	5.377	5.399	5.298	5.444	7,497,774	5.3768	0.84%
2000-05-02	0	23.85	23.80	23.85	23.80	24.25	1,119,570	26,793,005	23.932	5.354	5.343	5.354	5.343	5.444	4,986,789	5.3728	-1.85%
2000-04-28	0	24.30	24.35	24.40	24.05	24.40	2,747,718	66,618,730	24.245	5.456	5.467	5.478	5.399	5.478	12,238,887	5.4432	0.83%
2000-04-27	0	25.05	25.05	25.10	24.80	25.05	2,669,578	66,658,517	24.970	5.411	5.411	5.421	5.357	5.411	12,359,562	5.3933	1.21%
2000-04-26	0	24.75	24.75	24.80	24.60	25.00	1,049,612	25,947,898	24.721	5.346	5.346	5.357	5.313	5.400	4,859,474	5.3397	-0.40%
2000-04-25	0	24.85	24.85	24.90	24.75	24.95	998,698	24,826,580	24.859	5.367	5.367	5.378	5.346	5.389	4,623,753	5.3694	0.00%
2000-04-20	0	24.85	24.50	24.85	24.20	24.90	2,335,932	57,272,741	24.518	5.367	5.292	5.367	5.227	5.378	10,814,854	5.2957	2.47%
2000-04-19	0	24.25	24.10	24.30	23.95	24.30	1,341,854	32,380,583	24.131	5.238	5.205	5.249	5.173	5.249	6,212,490	5.2122	1.25%
2000-04-18	0	23.95	23.95	24.00	23.80	24.20	1,014,014	24,242,794	23.908	5.173	5.173	5.184	5.141	5.227	4,694,663	5.1639	-0.21%
2000-04-17	0	24.00	23.80	24.00	23.30	24.00	4,365,117	104,045,531	23.836	5.184	5.141	5.184	5.033	5.184	20,209,536	5.1483	0.84%
2000-04-14	0	23.80	23.70	23.80	23.50	23.95	4,270,840	101,030,272	23.656	5.141	5.119	5.141	5.076	5.173	19,773,054	5.1095	1.49%
2000-04-13	0	23.45	23.35	23.40	23.25	23.60	2,499,612	58,700,429	23.484	5.065	5.043	5.054	5.022	5.097	11,572,656	5.0723	-0.21%
2000-04-12	0	23.50	23.50	23.90	23.50	23.95	2,469,847	58,520,929	23.694	5.076	5.076	5.162	5.076	5.173	11,434,851	5.1178	0.00%
2000-04-11	0	23.50	23.50	23.55	23.50	23.70	2,182,147	51,531,270	23.615	5.076	5.076	5.087	5.076	5.119	10,102,863	5.1007	-0.84%
2000-04-10	0	23.70	23.65	23.70	23.55	23.80	2,648,208	62,701,046	23.677	5.119	5.108	5.119	5.087	5.141	12,260,623	5.1140	0.64%
2000-04-07	0	23.55	23.55	23.60	23.50	23.70	1,811,975	42,652,931	23.539	5.087	5.087	5.097	5.076	5.119	8,389,048	5.0844	0.21%
2000-04-06	0	23.50	23.50	23.55	23.45	23.60	1,581,069	37,247,773	23.559	5.076	5.076	5.087	5.065	5.097	7,320,003	5.0885	-0.84%
2000-04-05	0	23.70	23.55	23.70	23.50	24.05	2,421,225	57,415,541	23.713	5.119	5.087	5.119	5.076	5.195	11,209,742	5.1219	1.07%
2000-04-03	0	23.45	23.30	23.45	23.20	23.70	1,306,002	30,642,851	23.463	5.065	5.033	5.065	5.011	5.119	6,046,503	5.0679	-0.21%
2000-03-31	0	23.50	23.50	23.60	23.45	23.70	1,045,885	24,624,141	23.544	5.076	5.076	5.097	5.065	5.119	4,842,219	5.0853	0.00%
2000-03-30	0	23.50	23.50	23.55	23.40	23.60	2,659,439	62,567,439	23.527	5.076	5.076	5.087	5.054	5.097	12,312,620	5.0816	0.43%
2000-03-29	0	23.40	23.40	23.45	23.20	23.60	2,222,662	52,007,445	23.399	5.054	5.054	5.065	5.011	5.097	10,290,439	5.0540	0.00%
2000-03-28	0	23.40	23.35	23.40	23.35	23.55	2,041,339	47,900,321	23.465	5.054	5.043	5.054	5.043	5.087	9,450,953	5.0683	-0.21%
2000-03-27	0	23.45	23.40	23.45	23.35	23.55	942,135	22,128,985	23.488	5.065	5.054	5.065	5.043	5.087	4,361,879	5.0733	0.64%
2000-03-24	0	23.30	23.25	23.30	23.05	23.50	692,389	16,184,634	23.375	5.033	5.022	5.033	4.979	5.076	3,205,610	5.0488	1.08%
2000-03-23	0	23.05	23.05	23.10	23.00	23.50	903,472	20,844,164	23.071	4.979	4.979	4.989	4.968	5.076	4,182,878	4.9832	-1.91%
2000-03-22	0	23.50	23.00	23.50	22.95	23.55	1,736,104	39,994,110	23.037	5.076	4.968	5.076	4.957	5.087	8,037,782	4.9758	1.73%
2000-03-21	0	23.10	23.10	23.15	23.00	23.20	751,500	17,359,975	23.100	4.989	4.989	5.000	4.968	5.011	3,479,281	4.9895	-1.28%
2000-03-20	0	23.40	23.15	23.40	23.00	23.60	727,544	16,970,924	23.326	5.054	5.000	5.054	4.968	5.097	3,368,369	5.0383	1.30%
2000-03-17	0	23.10	23.10	23.15	23.00	23.50	1,898,033	44,020,595	23.193	4.989	4.989	5.000	4.968	5.076	8,787,477	5.0095	0.65%
2000-03-16	0	22.95	22.90	22.95	22.90	23.25	1,784,298	41,063,480	23.014	4.957	4.946	4.957	4.946	5.022	8,260,909	4.9708	-0.86%
2000-03-15	0	23.15	23.10	23.15	22.90	23.25	1,792,500	41,437,828	23.117	5.000	4.989	5.000	4.946	5.022	8,298,883	4.9932	-0.22%
2000-03-14	0	23.20	23.10	23.20	23.00	23.60	1,610,634	37,450,011	23.252	5.011	4.989	5.011	4.968	5.097	7,456,883	5.0222	0.22%
2000-03-13	0	23.15	23.15	23.30	23.05	23.45	2,824,249	65,722,591	23.271	5.000	5.000	5.033	4.979	5.065	13,075,655	5.0263	-0.64%
2000-03-10	0	23.30	23.25	23.35	23.20	23.65	1,162,685	27,170,152	23.368	5.033	5.022	5.043	5.011	5.108	5,382,977	5.0474	0.43%
2000-03-09	0	23.20	23.20	23.30	23.10	24.20	2,913,012	68,212,004	23.416	5.011	5.011	5.033	4.989	5.227	13,486,608	5.0578	-3.33%
2000-03-08	0	24.00	24.00	24.15	23.75	24.50	1,519,047	36,522,931	24.043	5.184	5.184	5.216	5.130	5.292	7,032,855	5.1932	0.00%
2000-03-07	0	24.00	24.00	24.25	23.00	24.20	2,254,448	53,525,282	23.742	5.184	5.184	5.238	4.968	5.227	10,437,601	5.1281	3.67%
2000-03-06	0	23.15	23.15	23.20	23.10	23.50	1,063,070	24,625,527	23.165	5.000	5.000	5.011	4.989	5.076	4,921,781	5.0034	-0.64%
2000-03-03	0	23.30	23.25	23.30	23.00	24.00	1,309,904	30,623,016	23.378	5.033	5.022	5.033	4.968	5.184	6,064,569	5.0495	0.65%
2000-03-02	0	23.15	23.15	23.25	23.10	23.85	1,871,323	43,537,753	23.266	5.000	5.000	5.022	4.989	5.151	8,663,816	5.0252	-2.11%
2000-03-01	0	23.65	23.70	23.75	23.35	23.75	2,925,183	69,039,867	23.602	5.108	5.119	5.130	5.043	5.130	13,542,957	5.0978	-0.42%
2000-02-29	0	23.75	23.65	23.75	23.40	23.80	961,730	22,705,670	23.609	5.130	5.108	5.130	5.054	5.141	4,452,599	5.0994	1.50%
2000-02-28	0	23.40	23.40	23.45	23.00	24.00	2,918,769	67,854,574	23.248	5.054	5.054	5.065	4.968	5.184	13,513,262	5.0213	-1.06%
2000-02-25	0	23.65	23.65	23.80	23.55	23.80	3,038,295	71,909,014	23.668	5.108	5.108	5.141	5.087	5.141	14,066,641	5.1120	-0.84%
2000-02-24	0	23.85	23.85	24.00	23.75	24.30	1,321,118	31,657,367	23.963	5.151	5.151	5.184	5.130	5.249	6,116,487	5.1757	-0.42%
2000-02-23	0	23.95	23.95	24.00	23.55	24.20	3,839,000	92,154,575	24.005	5.173	5.173	5.184	5.087	5.227	17,773,730	5.1849	1.70%
2000-02-22	0	23.55	23.50	23.55	23.50	24.10	4,098,511	97,312,256	23.743	5.087	5.076	5.087	5.076	5.205	18,975,209	5.1284	-1.67%
2000-02-21	0	23.95	23.95	24.05	23.95	24.10	2,651,047	63,774,544	24.056	5.173	5.173	5.195	5.173	5.205	12,273,767	5.1960	-1.44%
2000-02-18	0	24.30	24.25	24.30	24.10	24.60	1,545,570	37,717,842	24.404	5.249	5.238	5.249	5.205	5.313	7,155,651	5.2711	-0.41%
2000-02-17	0	24.40	24.20	24.30	23.80	24.70	3,896,118	94,619,185	24.286	5.270	5.227	5.249	5.141	5.335	18,038,174	5.2455	3.83%
2000-02-16	0	23.50	23.40	23.45	23.00	24.00	1,972,935	46,407,066	23.522	5.076	5.054	5.065	4.968	5.184	9,134,257	5.0806	1.73%
2000-02-15	0	23.10	23.10	23.15	22.65	23.30	3,171,911	72,425,464	22.833	4.989	4.989	5.000	4.892	5.033	14,685,254	4.9318	1.54%
2000-02-14	0	22.75	22.80	22.85	21.90	23.30	7,646,300	172,918,544	22.615	4.914	4.925	4.935	4.730	5.033	35,400,695	4.8846	-2.78%
2000-02-11	0	23.40	23.40	23.55	23.00	24.15	2,870,730	67,969,952	23.677	5.054	5.054	5.087	4.968	5.216	13,290,852	5.1140	-2.70%
2000-02-10	0	24.05	24.05	24.15	23.75	24.50	3,864,437	92,756,659	24.003	5.195	5.195	5.216	5.130	5.292	17,891,497	5.1844	0.63%
2000-02-09	0	23.90	23.90	24.00	23.60	24.00	3,381,685	80,461,959	23.793	5.162	5.162	5.184	5.097	5.184	15,656,461	5.1392	-0.21%
2000-02-08	0	23.95	23.90	24.00	23.80	24.30	3,481,921	83,504,995	23.982	5.173	5.162	5.184	5.141	5.249	16,120,532	5.1800	0.00%
2000-02-03	0	23.95	23.90	24.00	23.90	24.10	4,239,882	101,734,833	23.995	5.173	5.162	5.184	5.162	5.205	19,629,726	5.1827	-0.42%
2000-02-02	0	24.05	24.05	24.10	24.05	24.20	1,590,829	38,356,655	24.111	5.195	5.195	5.205	5.195	5.227	7,365,190	5.2078	0.00%
2000-02-01	0	24.05	24.05	24.10	24.05	24.20	1,537,959	37,072,046	24.105	5.195	5.195	5.205	5.195	5.227	7,120,414	5.2064	0.00%
2000-01-31	0	24.05	24.05	24.10	23.90	24.15	2,275,209	54,752,603	24.065	5.195	5.195	5.205	5.162	5.216	10,533,720	5.1978	0.63%
2000-01-28	0	23.90	23.90	23.95	23.90	24.30	4,408,111	105,942,354	24.034	5.162	5.162	5.173	5.162	5.249	20,408,589	5.1911	-1.44%
2000-01-27	0	24.25	24.25	24.30	24.00	24.35	2,154,771	52,301,906	24.273	5.238	5.238	5.249	5.184	5.259	9,976,118	5.2427	0.21%
2000-01-26	0	24.20	24.20	24.25	24.20	24.40	981,581	23,782,721	24.229	5.227	5.227	5.238	5.227	5.270	4,544,505	5.2333	-0.21%
2000-01-25	0	24.25	24.25	24.30	24.10	24.30	718,084	17,374,267	24.195	5.238	5.238	5.249	5.205	5.249	3,324,572	5.2260	-0.41%
2000-01-24	0	24.35	24.35	24.40	24.35	24.55	627,400	15,309,600	24.402	5.259	5.259	5.270	5.259	5.303	2,904,725	5.2706	0.00%
2000-01-21	0	24.35	24.35	24.40	24.15	24.40	1,767,431	42,943,881	24.297	5.259	5.259	5.270	5.216	5.270	8,182,819	5.2481	0.21%
2000-01-20	0	24.30	24.30	24.35	24.30	24.55	834,024	20,338,740	24.386	5.249	5.249	5.259	5.249	5.303	3,861,349	5.2673	0.00%
2000-01-19	0	24.30	24.30	24.35	24.00	24.80	2,191,569	53,543,283	24.431	5.249	5.249	5.259	5.184	5.357	10,146,485	5.2770	-2.02%
2000-01-18	0	24.80	24.55	25.00	24.55	25.00	1,163,171	29,006,848	24.938	5.357	5.303	5.400	5.303	5.400	5,385,227	5.3864	-0.60%
2000-01-17	0	24.95	24.80	25.00	24.80	25.15	454,440	11,343,743	24.962	5.389	5.357	5.400	5.357	5.432	2,103,958	5.3916	-0.80%
2000-01-14	0	25.15	24.75	25.15	24.55	25.20	1,963,927	49,070,089	24.986	5.432	5.346	5.432	5.303	5.443	9,092,552	5.3967	0.60%
2000-01-13	0	25.00	25.00	25.05	24.90	25.20	2,608,306	65,222,454	25.006	5.400	5.400	5.411	5.378	5.443	12,075,886	5.4010	0.40%
2000-01-12	0	24.90	24.85	24.95	24.30	25.20	4,315,140	107,113,504	24.823	5.378	5.367	5.389	5.249	5.443	19,978,154	5.3615	1.84%
2000-01-11	0	24.45	24.25	24.45	24.25	24.45	3,183,989	77,632,279	24.382	5.281	5.238	5.281	5.238	5.281	14,741,172	5.2664	0.82%
2000-01-10	0	24.25	24.20	24.25	24.20	24.40	1,668,285	40,522,189	24.290	5.238	5.227	5.238	5.227	5.270	7,723,794	5.2464	0.21%
2000-01-07	0	24.20	24.20	24.25	24.10	24.25	1,823,464	44,097,666	24.183	5.227	5.227	5.238	5.205	5.238	8,442,239	5.2235	0.21%
2000-01-06	0	24.15	24.15	24.25	24.00	24.30	3,380,920	81,809,791	24.197	5.216	5.216	5.238	5.184	5.249	15,652,920	5.2265	-0.62%
2000-01-05	0	24.30	24.25	24.30	24.05	24.35	4,957,873	120,270,601	24.259	5.249	5.238	5.249	5.195	5.259	22,953,867	5.2397	0.21%
2000-01-04	0	24.25	24.20	24.25	24.20	24.40	1,869,155	45,391,085	24.284	5.238	5.227	5.238	5.227	5.270	8,653,779	5.2452	0.21%
2000-01-03	0	24.20	24.20	24.30	24.15	24.40	2,444,000	59,249,675	24.243	5.227	5.227	5.249	5.216	5.270	11,315,185	5.2363	-0.41%
1999-12-30	0	24.30	24.30	24.35	24.30	24.35	204,847	4,978,568	24.304	5.249	5.249	5.259	5.249	5.259	948,397	5.2495	0.00%
1999-12-29	0	24.30	24.25	24.30	24.25	24.45	896,318	21,792,107	24.313	5.249	5.238	5.249	5.238	5.281	4,149,756	5.2514	-0.61%
1999-12-28	0	24.45	24.40	24.50	24.30	24.50	438,861	10,703,507	24.389	5.281	5.270	5.292	5.249	5.292	2,031,830	5.2679	0.20%
1999-12-24	0	24.40	24.40	24.45	24.15	24.65	585,868	14,355,156	24.502	5.270	5.270	5.281	5.216	5.324	2,712,441	5.2923	1.24%
1999-12-23	0	24.10	24.10	24.15	24.10	24.25	972,707	23,497,447	24.157	5.205	5.205	5.216	5.205	5.238	4,503,421	5.2177	-0.21%
1999-12-22	0	24.15	24.15	24.20	24.15	24.35	1,359,878	32,884,700	24.182	5.216	5.216	5.227	5.216	5.259	6,295,937	5.2232	-0.82%
1999-12-21	0	24.35	24.35	24.45	24.20	24.45	1,241,000	30,239,880	24.367	5.259	5.259	5.281	5.227	5.281	5,745,558	5.2632	-0.41%
1999-12-20	0	24.45	24.40	24.45	24.20	24.45	1,228,527	29,902,929	24.340	5.281	5.270	5.281	5.227	5.281	5,687,811	5.2574	0.00%
1999-12-17	0	24.45	24.40	24.50	24.25	24.50	1,405,566	34,248,976	24.367	5.281	5.270	5.292	5.238	5.292	6,507,463	5.2630	0.20%
1999-12-16	0	24.40	24.35	24.45	24.35	24.70	911,173	22,365,558	24.546	5.270	5.259	5.281	5.259	5.335	4,218,532	5.3017	-0.41%
1999-12-15	0	24.50	24.45	24.50	24.45	25.30	3,320,876	82,072,358	24.714	5.292	5.281	5.292	5.281	5.465	15,374,929	5.3381	-3.16%
1999-12-14	0	25.30	25.10	25.30	25.00	25.35	1,963,292	49,474,148	25.200	5.465	5.421	5.465	5.400	5.475	9,089,612	5.4429	1.40%
1999-12-13	0	24.95	24.95	25.00	24.90	25.60	3,313,552	83,481,640	25.194	5.389	5.389	5.400	5.378	5.529	15,341,020	5.4417	0.60%
1999-12-10	0	24.80	24.70	24.85	24.45	25.05	3,201,145	78,990,923	24.676	5.357	5.335	5.367	5.281	5.411	14,820,601	5.3298	-0.60%
1999-12-09	0	24.95	24.95	25.00	24.85	25.05	4,085,999	101,971,550	24.956	5.389	5.389	5.400	5.367	5.411	18,917,281	5.3904	0.00%
1999-12-08	0	24.95	24.90	24.95	24.80	25.00	2,374,432	59,224,222	24.942	5.389	5.378	5.389	5.357	5.400	10,993,100	5.3874	-0.20%
1999-12-07	0	25.00	25.00	25.05	24.35	25.05	2,924,119	72,429,354	24.770	5.400	5.400	5.411	5.259	5.411	13,538,031	5.3501	1.01%
1999-12-06	0	24.75	24.70	24.75	24.55	24.95	3,237,359	80,130,809	24.752	5.346	5.335	5.346	5.303	5.389	14,988,264	5.3462	1.43%
1999-12-03	0	24.40	24.40	24.45	24.15	24.50	1,083,325	26,348,233	24.322	5.270	5.270	5.281	5.216	5.292	5,015,558	5.2533	1.04%
1999-12-02	0	24.15	24.40	24.45	24.10	24.50	2,295,593	55,515,037	24.183	5.216	5.270	5.281	5.205	5.292	10,628,093	5.2234	-0.21%
1999-12-01	0	24.20	24.15	24.25	24.15	24.50	1,301,045	31,552,056	24.251	5.227	5.216	5.238	5.216	5.292	6,023,554	5.2381	-1.22%
1999-11-30	0	24.50	24.20	24.50	24.15	24.55	2,568,612	62,628,175	24.382	5.292	5.227	5.292	5.216	5.303	11,892,111	5.2664	0.00%
1999-11-29	0	24.50	24.40	24.50	24.20	24.55	2,951,855	71,985,601	24.387	5.292	5.270	5.292	5.227	5.303	13,666,443	5.2673	0.62%
1999-11-26	0	24.35	24.35	24.40	24.15	24.40	480,951	11,681,765	24.289	5.259	5.259	5.270	5.216	5.270	2,226,698	5.2462	1.04%
1999-11-25	0	24.10	24.10	24.20	24.10	24.35	2,723,957	65,889,809	24.189	5.205	5.205	5.227	5.205	5.259	12,611,325	5.2247	-1.03%
1999-11-24	0	24.35	24.30	24.40	24.20	24.40	1,884,015	45,785,045	24.302	5.259	5.249	5.270	5.227	5.270	8,722,577	5.2490	0.21%
1999-11-23	0	24.30	24.30	24.35	24.30	24.40	2,558,840	62,290,154	24.343	5.249	5.249	5.259	5.249	5.270	11,846,869	5.2579	-0.21%
1999-11-22	0	24.35	24.30	24.35	24.30	24.75	2,327,044	56,901,321	24.452	5.259	5.249	5.259	5.249	5.346	10,773,704	5.2815	-1.62%
1999-11-19	0	24.75	24.65	24.75	24.40	24.85	3,817,432	93,924,572	24.604	5.346	5.324	5.346	5.270	5.367	17,673,875	5.3143	1.64%
1999-11-18	0	24.35	24.35	24.40	24.30	24.50	1,817,725	44,293,852	24.368	5.259	5.259	5.270	5.249	5.292	8,415,669	5.2633	-0.20%
1999-11-17	0	24.40	24.35	24.40	24.15	24.50	3,137,658	76,512,322	24.385	5.270	5.259	5.270	5.216	5.292	14,526,670	5.2670	0.83%
1999-11-16	0	24.20	24.25	24.30	23.80	24.25	3,361,070	81,069,066	24.120	5.227	5.238	5.249	5.141	5.238	15,561,018	5.2098	0.83%
1999-11-15	0	24.00	23.85	24.05	23.70	24.05	2,259,664	53,976,955	23.887	5.184	5.151	5.195	5.119	5.195	10,461,750	5.1595	0.63%
1999-11-12	0	23.85	23.90	23.95	23.50	23.90	4,764,199	112,876,927	23.693	5.151	5.162	5.173	5.076	5.162	22,057,199	5.1175	1.49%
1999-11-11	0	23.50	23.45	23.50	23.45	23.80	3,691,627	87,078,933	23.588	5.076	5.065	5.076	5.065	5.141	17,091,425	5.0949	-0.84%
1999-11-10	0	23.70	23.75	23.80	23.65	23.90	2,705,980	64,163,671	23.712	5.119	5.130	5.141	5.108	5.162	12,528,095	5.1216	0.42%
1999-11-09	0	23.60	23.55	23.60	23.55	23.90	5,161,083	122,068,543	23.652	5.097	5.087	5.097	5.087	5.162	23,894,685	5.1086	-0.84%
1999-11-08	0	23.80	23.75	23.80	23.70	24.05	2,961,553	70,844,155	23.921	5.141	5.130	5.141	5.119	5.195	13,711,342	5.1668	-0.42%
1999-11-05	0	23.90	23.95	24.05	23.85	24.35	1,519,112	36,560,054	24.067	5.162	5.173	5.195	5.151	5.259	7,033,156	5.1982	-1.85%
1999-11-04	0	24.35	24.25	24.35	24.10	24.40	1,670,726	40,562,379	24.278	5.259	5.238	5.259	5.205	5.270	7,735,096	5.2439	1.46%
1999-11-03	0	24.00	24.00	24.05	24.00	24.25	641,769	15,446,551	24.069	5.184	5.184	5.195	5.184	5.238	2,971,250	5.1987	-0.41%
1999-11-02	0	24.10	24.00	24.10	24.00	24.15	870,763	20,958,206	24.069	5.205	5.184	5.205	5.184	5.216	4,031,442	5.1987	-0.21%
1999-11-01	0	24.15	24.05	24.15	23.80	24.15	2,276,123	54,532,144	23.958	5.216	5.195	5.216	5.141	5.216	10,537,951	5.1748	1.68%
1999-10-29	0	23.75	23.75	23.85	23.70	24.10	1,265,367	30,120,944	23.804	5.130	5.130	5.151	5.119	5.205	5,858,372	5.1415	0.85%
1999-10-28	0	23.55	23.55	23.60	23.55	24.05	2,798,462	66,637,525	23.812	5.087	5.087	5.097	5.087	5.195	12,956,267	5.1433	-1.26%
1999-10-27	0	23.85	23.80	23.85	23.80	24.00	1,434,428	34,261,572	23.885	5.151	5.141	5.151	5.141	5.184	6,641,088	5.1590	-0.83%
1999-10-26	0	24.05	23.95	24.05	23.90	24.15	846,759	20,345,972	24.028	5.195	5.173	5.195	5.162	5.216	3,920,309	5.1899	0.00%
1999-10-25	0	24.05	24.00	24.05	24.00	24.50	3,085,345	74,420,620	24.121	5.195	5.184	5.195	5.184	5.292	14,284,472	5.2099	-1.64%
1999-10-22	0	24.45	24.45	24.50	24.20	24.65	1,442,810	35,139,064	24.355	5.281	5.281	5.292	5.227	5.324	6,679,894	5.2604	-0.81%
1999-10-21	0	24.65	24.45	24.65	24.25	24.70	1,649,928	40,364,510	24.464	5.324	5.281	5.324	5.238	5.335	7,638,805	5.2841	0.41%
1999-10-20	0	24.55	24.45	24.55	24.45	24.85	1,303,800	32,175,606	24.678	5.303	5.281	5.303	5.281	5.367	6,036,309	5.3303	0.00%
1999-10-19	0	24.55	24.50	24.60	23.80	24.60	2,282,829	55,609,442	24.360	5.303	5.292	5.313	5.141	5.313	10,568,999	5.2616	1.87%
1999-10-15	0	24.10	24.10	24.20	23.90	24.25	888,169	21,426,439	24.124	5.205	5.205	5.227	5.162	5.238	4,112,028	5.2107	0.00%
1999-10-14	0	24.10	24.10	24.40	23.90	24.40	1,160,800	28,065,745	24.178	5.205	5.205	5.270	5.162	5.270	5,374,250	5.2223	0.42%
1999-10-13	0	24.00	23.90	24.00	23.90	24.20	4,002,416	96,245,291	24.047	5.184	5.162	5.184	5.162	5.227	18,530,310	5.1939	-1.44%
1999-10-12	0	24.35	24.30	24.40	24.25	24.50	2,286,000	55,595,787	24.320	5.259	5.249	5.270	5.238	5.292	10,583,680	5.2530	-0.81%
1999-10-11	0	24.55	24.55	24.60	24.45	24.90	1,183,686	29,118,014	24.599	5.303	5.303	5.313	5.281	5.378	5,480,207	5.3133	-0.81%
1999-10-08	0	24.75	24.75	24.85	24.65	24.80	1,229,358	30,394,699	24.724	5.346	5.346	5.367	5.324	5.357	5,691,658	5.3402	-0.40%
1999-10-07	0	24.85	24.75	24.85	24.65	25.20	1,957,285	48,599,589	24.830	5.367	5.346	5.367	5.324	5.443	9,061,801	5.3631	-0.20%
1999-10-06	0	24.90	24.80	24.90	24.85	25.20	1,489,440	37,245,653	25.006	5.378	5.357	5.378	5.367	5.443	6,895,781	5.4012	-0.40%
1999-10-05	0	25.00	24.95	25.05	24.75	25.10	2,083,102	51,903,004	24.916	5.400	5.389	5.411	5.346	5.421	9,644,306	5.3817	0.20%
1999-10-04	0	24.95	24.65	24.95	24.05	24.95	3,036,475	74,786,638	24.629	5.389	5.324	5.389	5.195	5.389	14,058,215	5.3198	3.53%
1999-09-30	0	24.10	24.10	24.20	24.10	24.40	2,052,296	49,662,542	24.199	5.205	5.205	5.227	5.205	5.270	9,501,681	5.2267	0.21%
1999-09-29	0	24.05	24.00	24.05	23.90	24.05	2,562,500	61,500,952	24.000	5.195	5.184	5.195	5.162	5.195	11,863,814	5.1839	0.00%
1999-09-28	0	24.05	24.05	24.10	24.00	24.15	1,075,825	25,888,976	24.064	5.195	5.195	5.205	5.184	5.216	4,980,834	5.1977	-0.21%
1999-09-27	0	24.10	24.10	24.15	23.90	24.25	2,236,616	53,703,602	24.011	5.205	5.205	5.216	5.162	5.238	10,355,043	5.1862	-0.62%
1999-09-24	0	24.25	24.35	24.40	24.05	24.40	2,191,211	52,962,916	24.171	5.238	5.259	5.270	5.195	5.270	10,144,827	5.2207	-0.61%
1999-09-23	0	24.40	24.30	24.40	24.30	24.55	451,116	11,029,484	24.449	5.270	5.249	5.270	5.249	5.303	2,088,568	5.2809	0.00%
1999-09-22	0	24.40	24.30	24.40	24.00	24.45	1,726,664	41,810,162	24.214	5.270	5.249	5.270	5.184	5.281	7,994,076	5.2301	0.62%
1999-09-21	0	24.25	24.15	24.20	24.20	24.60	3,261,822	79,498,434	24.372	5.238	5.216	5.227	5.227	5.313	15,101,522	5.2643	0.00%
1999-09-20	0	24.25	24.20	24.30	24.20	24.40	4,438,737	107,776,675	24.281	5.238	5.227	5.249	5.227	5.270	20,550,381	5.2445	-0.61%
1999-09-17	0	24.40	24.40	24.55	24.10	24.70	4,792,811	116,733,956	24.356	5.270	5.270	5.303	5.205	5.335	22,189,666	5.2607	0.00%
1999-09-15	0	24.40	24.40	24.45	24.40	24.55	2,703,835	66,258,335	24.505	5.270	5.270	5.281	5.270	5.303	12,518,164	5.2930	-0.81%
1999-09-14	0	24.60	24.60	24.65	24.60	24.75	1,734,463	42,765,111	24.656	5.313	5.313	5.324	5.313	5.346	8,030,184	5.3255	-0.40%
1999-09-13	0	24.70	24.70	24.75	24.65	24.90	1,758,617	43,586,122	24.784	5.335	5.335	5.346	5.324	5.378	8,142,012	5.3532	-0.20%
1999-09-10	0	24.75	24.75	24.85	24.75	24.95	2,439,765	60,708,617	24.883	5.346	5.346	5.367	5.346	5.389	11,295,578	5.3745	-0.40%
1999-09-09	0	24.85	24.85	24.90	24.65	25.05	3,696,423	92,039,164	24.900	5.367	5.367	5.378	5.324	5.411	17,113,629	5.3781	0.81%
1999-09-08	0	24.65	24.65	24.70	24.55	25.00	2,014,600	49,841,660	24.740	5.324	5.324	5.335	5.303	5.400	9,327,157	5.3437	-1.40%
1999-09-07	0	25.00	25.00	25.05	24.95	25.20	2,580,077	64,447,400	24.979	5.400	5.400	5.411	5.389	5.443	11,945,192	5.3953	0.20%
1999-09-06	0	24.95	24.95	25.00	24.75	25.05	3,433,918	85,332,622	24.850	5.389	5.389	5.400	5.346	5.411	15,898,289	5.3674	0.40%
1999-09-03	0	24.85	24.85	24.90	24.55	24.90	990,833	24,517,867	24.745	5.367	5.367	5.378	5.303	5.378	4,587,340	5.3447	0.40%
1999-09-02	0	24.75	24.70	24.75	24.65	25.25	3,409,738	84,980,817	24.923	5.346	5.335	5.346	5.324	5.454	15,786,341	5.3832	-1.64%
1999-09-01	0	25.70	25.65	25.75	25.65	25.80	2,594,381	66,661,406	25.695	5.435	5.424	5.445	5.424	5.456	12,267,994	5.4338	0.59%
1999-08-31	0	25.55	25.55	25.60	25.55	25.70	2,258,183	57,818,415	25.604	5.403	5.403	5.414	5.403	5.435	10,678,222	5.4146	-0.58%
1999-08-30	0	25.70	25.70	25.75	25.10	25.75	4,475,774	114,565,959	25.597	5.435	5.435	5.445	5.308	5.445	21,164,497	5.4131	2.59%
1999-08-27	0	25.05	25.05	25.10	24.80	25.10	3,323,653	82,879,687	24.936	5.297	5.297	5.308	5.245	5.308	15,716,487	5.2734	0.80%
1999-08-26	0	24.85	24.70	24.85	24.70	24.85	2,431,061	60,213,677	24.768	5.255	5.223	5.255	5.223	5.255	11,495,706	5.2379	0.40%
1999-08-25	0	24.75	24.75	24.80	24.65	24.90	1,973,798	48,894,947	24.772	5.234	5.234	5.245	5.213	5.266	9,333,456	5.2387	-0.20%
1999-08-24	0	24.80	24.80	24.85	24.65	25.00	2,553,194	63,236,906	24.768	5.245	5.245	5.255	5.213	5.287	12,073,234	5.2378	0.00%
1999-08-23	0	24.80	24.80	24.85	24.80	24.95	1,686,125	41,878,137	24.837	5.245	5.245	5.255	5.245	5.276	7,973,143	5.2524	0.00%
1999-08-20	0	24.80	24.80	24.85	24.65	25.00	2,769,596	68,764,807	24.828	5.245	5.245	5.255	5.213	5.287	13,096,529	5.2506	-0.20%
1999-08-19	0	24.85	24.80	24.85	24.40	24.85	3,449,635	85,278,778	24.721	5.255	5.245	5.255	5.160	5.255	16,312,215	5.2279	1.02%
1999-08-18	0	24.60	24.50	24.55	24.30	24.60	3,958,684	96,789,506	24.450	5.202	5.181	5.192	5.139	5.202	18,719,344	5.1706	0.82%
1999-08-17	0	24.40	24.35	24.40	24.35	24.65	3,017,405	73,730,481	24.435	5.160	5.149	5.160	5.149	5.213	14,268,338	5.1674	-1.01%
1999-08-16	0	24.65	24.55	24.65	24.60	24.80	1,976,525	48,672,580	24.625	5.213	5.192	5.213	5.202	5.245	9,346,351	5.2077	0.61%
1999-08-13	0	24.50	24.45	24.55	24.30	24.55	2,075,500	50,760,619	24.457	5.181	5.171	5.192	5.139	5.192	9,814,372	5.1721	0.62%
1999-08-12	0	24.35	24.25	24.40	24.30	24.55	1,896,593	46,372,760	24.451	5.149	5.128	5.160	5.139	5.192	8,968,379	5.1707	0.62%
1999-08-11	0	24.20	24.20	24.25	24.15	24.50	1,258,053	30,640,204	24.355	5.118	5.118	5.128	5.107	5.181	5,948,928	5.1505	-0.82%
1999-08-10	0	24.40	24.40	24.45	24.20	24.90	4,167,066	102,192,435	24.524	5.160	5.160	5.171	5.118	5.266	19,704,716	5.1862	1.04%
1999-08-09	0	24.15	24.15	24.20	24.10	24.25	1,138,000	27,539,785	24.200	5.107	5.107	5.118	5.097	5.128	5,381,236	5.1177	-0.82%
1999-08-06	0	24.35	24.35	24.40	24.30	24.55	2,307,485	56,398,021	24.441	5.149	5.149	5.160	5.139	5.192	10,911,355	5.1687	-0.81%
1999-08-05	0	24.55	24.55	24.60	24.50	24.60	1,401,800	34,428,431	24.560	5.192	5.192	5.202	5.181	5.202	6,628,662	5.1939	-0.41%
1999-08-04	0	24.65	24.60	24.70	24.55	24.70	1,943,841	47,776,303	24.578	5.213	5.202	5.223	5.192	5.223	9,191,799	5.1977	0.61%
1999-08-03	0	24.50	24.50	24.55	24.45	24.55	1,637,158	40,147,472	24.523	5.181	5.181	5.192	5.171	5.192	7,741,594	5.1859	-0.20%
1999-08-02	0	24.55	24.50	24.55	24.45	24.55	2,008,912	49,169,670	24.476	5.192	5.181	5.192	5.171	5.192	9,499,499	5.1760	0.00%
1999-07-30	0	24.55	24.50	24.55	24.10	24.60	2,826,500	68,757,455	24.326	5.192	5.181	5.192	5.097	5.202	13,365,610	5.1444	0.20%
1999-07-29	0	24.50	24.50	24.55	24.35	24.75	2,288,355	56,079,925	24.507	5.181	5.181	5.192	5.149	5.234	10,820,895	5.1826	-0.81%
1999-07-28	0	24.70	24.65	24.70	24.70	25.00	2,771,984	68,796,429	24.818	5.223	5.213	5.223	5.223	5.287	13,107,821	5.2485	-0.40%
1999-07-27	0	24.80	24.65	24.80	24.25	24.80	4,278,392	104,634,208	24.456	5.245	5.213	5.245	5.128	5.245	20,231,141	5.1719	1.02%
1999-07-26	0	24.55	24.55	24.60	24.40	24.55	2,210,142	53,973,904	24.421	5.192	5.192	5.202	5.160	5.192	10,451,051	5.1644	0.61%
1999-07-23	0	24.40	24.40	24.50	24.20	24.60	4,384,622	106,719,612	24.340	5.160	5.160	5.181	5.118	5.202	20,733,468	5.1472	-1.41%
1999-07-22	0	24.75	24.75	24.80	24.65	24.90	2,984,550	73,761,528	24.714	5.234	5.234	5.245	5.213	5.266	14,112,978	5.2265	0.41%
1999-07-21	0	24.65	24.60	24.65	24.60	24.80	2,893,287	71,674,649	24.773	5.213	5.202	5.213	5.202	5.245	13,681,424	5.2388	-1.00%
1999-07-20	0	24.90	24.90	24.95	24.80	25.20	3,095,072	77,145,589	24.925	5.266	5.266	5.276	5.245	5.329	14,635,601	5.2711	-0.20%
1999-07-19	0	24.95	24.95	25.00	24.80	25.00	3,046,537	75,853,266	24.898	5.276	5.276	5.287	5.245	5.287	14,406,094	5.2654	0.60%
1999-07-16	0	24.80	24.80	24.85	24.75	24.95	1,921,377	47,684,198	24.818	5.245	5.245	5.255	5.234	5.276	9,085,574	5.2483	-0.80%
1999-07-15	0	25.00	24.95	25.00	24.60	25.00	2,248,004	55,755,194	24.802	5.287	5.276	5.287	5.202	5.287	10,630,088	5.2450	1.21%
1999-07-14	0	24.70	24.70	24.75	24.55	24.90	4,866,800	120,226,633	24.703	5.223	5.223	5.234	5.192	5.266	23,013,533	5.2242	-1.40%
1999-07-13	0	25.05	25.00	25.05	24.75	25.05	2,927,781	72,845,940	24.881	5.297	5.287	5.297	5.234	5.297	13,844,535	5.2617	1.01%
1999-07-12	0	24.80	24.80	24.85	24.80	25.05	3,403,984	84,959,630	24.959	5.245	5.245	5.255	5.245	5.297	16,096,346	5.2782	-0.60%
1999-07-09	0	24.95	24.95	25.00	24.80	25.00	2,223,505	55,349,996	24.893	5.276	5.276	5.287	5.245	5.287	10,514,240	5.2643	0.60%
1999-07-08	0	24.80	24.80	24.85	24.65	25.00	3,632,100	90,118,376	24.812	5.245	5.245	5.255	5.213	5.287	17,175,033	5.2471	0.00%
1999-07-07	0	24.80	24.80	25.00	24.75	25.10	3,611,140	89,900,346	24.895	5.245	5.245	5.287	5.234	5.308	17,075,920	5.2647	-1.00%
1999-07-06	0	25.05	25.00	25.05	24.75	25.15	5,794,982	144,600,998	24.953	5.297	5.287	5.297	5.234	5.319	27,402,607	5.2769	0.80%
1999-07-05	0	24.85	24.80	24.90	24.80	25.05	5,508,881	137,414,366	24.944	5.255	5.245	5.266	5.245	5.297	26,049,728	5.2751	0.00%
1999-07-02	0	24.85	24.85	24.95	24.80	25.20	5,326,891	132,894,874	24.948	5.255	5.255	5.276	5.245	5.329	25,189,155	5.2759	-0.60%
1999-06-30	0	25.00	24.80	24.90	24.90	25.40	1,916,114	48,225,892	25.169	5.287	5.245	5.266	5.266	5.371	9,060,687	5.3225	-0.79%
1999-06-29	0	25.20	25.20	25.25	24.95	25.25	4,082,146	102,502,191	25.110	5.329	5.329	5.340	5.276	5.340	19,303,156	5.3101	0.40%
1999-06-28	0	25.10	25.10	25.15	24.60	25.20	2,874,595	71,797,399	24.977	5.308	5.308	5.319	5.202	5.329	13,593,036	5.2819	1.62%
1999-06-25	0	24.70	24.65	24.70	24.65	24.85	1,465,885	36,294,136	24.759	5.223	5.213	5.223	5.213	5.255	6,931,699	5.2360	-0.40%
1999-06-24	0	24.80	24.75	24.80	24.65	24.90	3,749,714	92,943,268	24.787	5.245	5.234	5.245	5.213	5.266	17,731,192	5.2418	0.61%
1999-06-23	0	24.65	24.65	24.80	24.55	24.90	4,089,758	100,888,872	24.669	5.213	5.213	5.245	5.192	5.266	19,339,151	5.2168	-1.00%
1999-06-22	0	24.90	24.90	24.95	24.85	25.05	2,904,793	72,313,474	24.895	5.266	5.266	5.276	5.255	5.297	13,735,832	5.2646	0.00%
1999-06-21	0	24.90	24.85	24.90	24.65	25.00	4,757,228	117,651,028	24.731	5.266	5.255	5.266	5.213	5.287	22,495,402	5.2300	0.61%
1999-06-17	0	24.75	24.75	24.80	24.55	24.80	3,516,594	86,597,507	24.625	5.234	5.234	5.245	5.192	5.245	16,628,843	5.2077	1.64%
1999-06-16	0	24.35	24.35	24.65	24.25	24.85	3,147,107	77,306,771	24.564	5.149	5.149	5.213	5.128	5.255	14,881,657	5.1948	-0.41%
1999-06-15	0	24.45	24.45	24.50	24.40	24.55	2,333,639	57,121,667	24.478	5.171	5.171	5.181	5.160	5.192	11,035,029	5.1764	0.00%
1999-06-14	0	24.45	24.45	24.65	24.45	24.65	2,888,150	70,822,422	24.522	5.171	5.171	5.213	5.171	5.213	13,657,133	5.1857	-0.81%
1999-06-11	0	24.65	24.65	24.80	24.55	24.85	2,409,779	59,470,024	24.679	5.213	5.213	5.245	5.192	5.255	11,395,070	5.2189	0.00%
1999-06-10	0	24.65	24.60	24.65	24.55	25.40	3,497,613	87,402,523	24.989	5.213	5.202	5.213	5.192	5.371	16,539,088	5.2846	-2.57%
1999-06-09	0	25.30	25.30	25.35	25.00	25.40	1,244,572	31,421,161	25.247	5.350	5.350	5.361	5.287	5.371	5,885,181	5.3390	-0.39%
1999-06-08	0	25.40	25.40	25.45	25.40	25.60	2,930,605	74,641,426	25.470	5.371	5.371	5.382	5.371	5.414	13,857,889	5.3862	-0.20%
1999-06-07	0	25.45	25.40	25.50	24.80	25.60	2,117,500	53,430,699	25.233	5.382	5.371	5.393	5.245	5.414	10,012,977	5.3361	2.62%
1999-06-04	0	24.80	24.70	24.80	24.65	25.10	1,388,470	34,436,772	24.802	5.245	5.223	5.245	5.213	5.308	6,565,628	5.2450	0.20%
1999-06-03	0	24.75	24.70	24.80	24.45	24.80	2,219,517	54,532,897	24.570	5.234	5.223	5.245	5.171	5.245	10,495,382	5.1959	1.02%
1999-06-02	0	24.50	24.50	24.55	24.45	24.70	2,139,254	52,574,639	24.576	5.181	5.181	5.192	5.171	5.223	10,115,845	5.1973	-0.61%
1999-06-01	0	24.65	24.70	24.75	24.50	24.75	1,719,617	42,258,198	24.574	5.213	5.223	5.234	5.181	5.234	8,131,516	5.1968	-0.40%
1999-05-31	0	24.75	24.80	24.85	24.25	24.80	1,933,100	47,235,807	24.435	5.234	5.245	5.255	5.128	5.245	9,141,009	5.1675	1.85%
1999-05-28	0	24.30	24.30	24.35	24.25	24.50	3,993,690	97,466,673	24.405	5.139	5.139	5.149	5.128	5.181	18,884,876	5.1611	-1.02%
1999-05-27	0	24.55	24.55	24.70	24.50	25.20	4,267,060	105,821,304	24.800	5.192	5.192	5.223	5.181	5.329	20,177,555	5.2445	-1.80%
1999-05-26	0	25.00	25.00	25.05	24.80	25.15	2,654,005	66,547,769	25.074	5.287	5.287	5.297	5.245	5.319	12,549,937	5.3026	0.00%
1999-05-25	0	25.00	25.00	25.10	25.00	25.30	1,914,653	48,145,908	25.146	5.287	5.287	5.308	5.287	5.350	9,053,779	5.3178	-1.19%
1999-05-24	0	25.30	25.25	25.30	25.10	25.35	2,547,753	64,318,893	25.245	5.350	5.340	5.350	5.308	5.361	12,047,505	5.3388	0.80%
1999-05-21	0	25.10	24.90	25.30	24.90	25.55	2,169,198	55,066,463	25.386	5.308	5.266	5.350	5.266	5.403	10,257,440	5.3684	-1.76%
1999-05-20	0	25.55	25.55	25.60	25.40	25.70	3,345,785	85,512,793	25.558	5.403	5.403	5.414	5.371	5.435	15,821,142	5.4050	0.39%
1999-05-19	0	25.45	25.35	25.45	24.95	25.55	4,693,082	119,011,572	25.359	5.382	5.361	5.382	5.276	5.403	22,192,076	5.3628	0.39%
1999-05-18	0	25.35	25.35	25.40	24.80	25.55	4,997,587	125,856,101	25.183	5.361	5.361	5.371	5.245	5.403	23,631,983	5.3257	3.05%
1999-05-17	0	24.60	24.60	24.65	24.40	24.65	3,568,875	87,726,546	24.581	5.202	5.202	5.213	5.160	5.213	16,876,063	5.1983	0.00%
1999-05-14	0	24.60	24.60	24.65	24.55	24.85	2,065,000	50,852,730	24.626	5.202	5.202	5.213	5.192	5.255	9,764,721	5.2078	-0.61%
1999-05-13	0	24.75	24.70	24.75	24.70	24.80	2,684,266	66,375,321	24.728	5.234	5.223	5.234	5.223	5.245	12,693,031	5.2293	0.20%
1999-05-12	0	24.70	24.70	24.75	24.55	24.75	4,598,895	113,432,546	24.665	5.223	5.223	5.234	5.192	5.234	21,746,696	5.2161	0.41%
1999-05-11	0	24.60	24.60	24.65	24.50	24.75	4,401,546	108,343,068	24.615	5.202	5.202	5.213	5.181	5.234	20,813,496	5.2054	-0.61%
1999-05-10	0	24.75	24.75	24.80	24.50	24.80	6,015,098	148,172,965	24.634	5.234	5.234	5.245	5.181	5.245	28,443,465	5.2094	0.00%
1999-05-07	0	24.75	24.75	24.80	24.60	24.85	6,342,000	156,868,162	24.735	5.234	5.234	5.245	5.202	5.255	29,989,280	5.2308	-0.60%
1999-05-06	0	24.90	24.75	24.85	24.20	25.10	4,868,918	119,303,501	24.503	5.266	5.234	5.255	5.118	5.308	23,023,548	5.1818	3.32%
1999-05-05	0	24.10	24.10	24.20	24.05	24.35	2,167,705	52,523,778	24.230	5.097	5.097	5.118	5.086	5.149	10,250,380	5.1241	-1.03%
1999-05-04	0	24.35	24.35	24.40	24.30	24.80	2,215,524	54,192,612	24.460	5.149	5.149	5.160	5.139	5.245	10,476,501	5.1728	0.00%
1999-05-03	0	24.35	24.35	24.40	24.20	24.85	3,285,470	80,161,641	24.399	5.149	5.149	5.160	5.118	5.255	15,535,932	5.1598	-1.42%
1999-04-30	0	24.70	24.65	24.70	24.50	24.80	2,647,594	65,126,829	24.598	5.223	5.213	5.223	5.181	5.245	12,519,621	5.2020	0.20%
1999-04-29	0	24.65	24.60	24.65	24.10	24.80	4,416,600	108,143,794	24.486	5.213	5.202	5.213	5.097	5.245	20,884,682	5.1781	-1.60%
1999-04-28	0	25.95	25.95	26.00	25.75	26.65	8,222,360	214,626,549	26.103	5.297	5.297	5.308	5.257	5.440	40,277,816	5.3287	-0.19%
1999-04-27	0	26.00	25.95	26.00	25.80	26.40	7,159,268	186,977,732	26.117	5.308	5.297	5.308	5.267	5.389	35,070,184	5.3315	1.96%
1999-04-26	0	25.50	25.45	25.50	24.60	25.65	5,462,990	137,737,898	25.213	5.206	5.195	5.206	5.022	5.236	26,760,846	5.1470	2.82%
1999-04-23	0	24.80	24.75	24.80	24.75	25.25	7,415,523	185,887,992	25.067	5.063	5.052	5.063	5.052	5.155	36,325,468	5.1173	0.00%
1999-04-22	0	24.80	24.75	24.80	24.65	24.95	3,610,308	89,535,451	24.800	5.063	5.052	5.063	5.032	5.093	17,685,351	5.0627	1.43%
1999-04-21	0	24.45	24.45	24.50	24.35	24.70	3,909,577	95,948,944	24.542	4.991	4.991	5.001	4.971	5.042	19,151,341	5.0100	-0.41%
1999-04-20	0	24.55	24.50	24.60	24.40	24.75	4,798,396	118,105,828	24.614	5.012	5.001	5.022	4.981	5.052	23,505,285	5.0246	0.00%
1999-04-19	0	24.55	24.50	24.55	24.50	24.95	9,889,443	244,677,677	24.741	5.012	5.001	5.012	5.001	5.093	48,444,141	5.0507	1.87%
1999-04-16	0	24.10	24.05	24.10	23.85	24.25	7,443,949	179,061,736	24.055	4.920	4.910	4.920	4.869	4.950	36,464,714	4.9105	1.90%
1999-04-15	0	23.65	23.60	23.65	23.55	23.70	6,020,056	142,127,617	23.609	4.828	4.818	4.828	4.808	4.838	29,489,673	4.8196	0.42%
1999-04-14	0	23.55	23.50	23.55	23.50	23.85	7,696,066	182,128,547	23.665	4.808	4.797	4.808	4.797	4.869	37,699,727	4.8310	-0.63%
1999-04-13	0	23.70	23.60	23.65	23.65	24.00	3,823,790	91,107,849	23.827	4.838	4.818	4.828	4.828	4.899	18,731,108	4.8640	-0.21%
1999-04-12	0	23.75	23.70	23.75	23.60	24.05	2,712,160	64,632,716	23.831	4.848	4.838	4.848	4.818	4.910	13,285,709	4.8648	-0.42%
1999-04-09	0	23.85	23.85	23.90	23.80	23.90	3,865,181	92,297,503	23.879	4.869	4.869	4.879	4.859	4.879	18,933,864	4.8747	0.00%
1999-04-08	0	23.85	23.80	23.95	23.80	24.50	2,662,813	63,812,748	23.964	4.869	4.859	4.889	4.859	5.001	13,043,979	4.8921	-0.62%
1999-04-07	0	24.00	24.00	24.05	23.75	24.10	4,034,700	96,560,924	23.933	4.899	4.899	4.910	4.848	4.920	19,764,265	4.8856	2.13%
1999-04-01	0	23.50	23.50	23.65	23.35	23.65	1,115,821	26,229,733	23.507	4.797	4.797	4.828	4.767	4.828	5,465,929	4.7988	0.21%
1999-03-31	0	23.45	23.40	23.45	23.30	23.75	1,219,750	28,748,012	23.569	4.787	4.777	4.787	4.756	4.848	5,975,032	4.8114	-0.64%
1999-03-30	0	23.60	23.45	23.55	23.30	23.70	4,499,600	105,823,435	23.518	4.818	4.787	4.808	4.756	4.838	22,041,611	4.8011	1.72%
1999-03-29	0	23.20	23.20	23.30	23.15	23.70	2,881,582	67,183,437	23.315	4.736	4.736	4.756	4.726	4.838	14,115,635	4.7595	-2.11%
1999-03-26	0	23.70	23.65	23.70	23.60	24.00	1,710,351	40,634,697	23.758	4.838	4.828	4.838	4.818	4.899	8,378,276	4.8500	-1.25%
1999-03-25	0	24.00	23.70	24.00	23.70	24.00	2,220,717	52,965,971	23.851	4.899	4.838	4.899	4.838	4.899	10,878,340	4.8689	1.91%
1999-03-24	0	23.55	23.55	23.60	23.45	23.85	2,858,772	67,564,469	23.634	4.808	4.808	4.818	4.787	4.869	14,003,898	4.8247	-2.28%
1999-03-23	0	24.10	24.00	24.10	24.00	24.25	1,953,694	47,068,681	24.092	4.920	4.899	4.920	4.899	4.950	9,570,309	4.9182	-1.03%
1999-03-22	0	24.35	24.30	24.35	23.70	24.35	3,074,710	74,021,842	24.074	4.971	4.961	4.971	4.838	4.971	15,061,686	4.9146	1.88%
1999-03-19	0	23.90	23.90	23.95	23.50	24.00	3,245,655	77,122,437	23.762	4.879	4.879	4.889	4.797	4.899	15,899,072	4.8508	1.92%
1999-03-18	0	23.45	23.40	23.50	23.35	23.95	1,769,030	41,809,979	23.634	4.787	4.777	4.797	4.767	4.889	8,665,719	4.8248	-1.88%
1999-03-17	0	23.90	23.90	24.00	23.85	24.00	1,399,816	33,476,541	23.915	4.879	4.879	4.899	4.869	4.899	6,857,098	4.8820	0.00%
1999-03-16	0	23.90	23.90	23.95	23.80	24.00	1,872,110	44,726,217	23.891	4.879	4.879	4.889	4.859	4.899	9,170,664	4.8771	0.63%
1999-03-15	0	23.75	23.75	23.80	23.75	24.05	1,419,327	33,913,139	23.894	4.848	4.848	4.859	4.848	4.910	6,952,674	4.8777	-1.04%
1999-03-12	0	24.00	23.95	24.05	23.85	24.20	3,156,674	75,648,647	23.965	4.899	4.889	4.910	4.869	4.940	15,463,192	4.8922	1.48%
1999-03-11	0	23.65	23.60	23.65	23.50	23.90	1,924,498	45,521,634	23.654	4.828	4.818	4.828	4.797	4.879	9,427,291	4.8287	-0.63%
1999-03-10	0	23.80	23.80	23.85	23.10	23.95	5,603,652	132,460,286	23.638	4.859	4.859	4.869	4.716	4.889	27,449,888	4.8255	2.81%
1999-03-09	0	23.15	23.15	23.20	22.45	23.20	3,344,139	76,828,813	22.974	4.726	4.726	4.736	4.583	4.736	16,381,503	4.6900	3.12%
1999-03-08	0	22.45	22.35	22.45	22.30	22.70	4,290,437	96,557,990	22.505	4.583	4.563	4.583	4.552	4.634	21,017,011	4.5943	1.81%
1999-03-05	0	22.05	22.00	22.05	21.95	22.15	5,297,035	116,667,785	22.025	4.501	4.491	4.501	4.481	4.522	25,947,903	4.4962	0.92%
1999-03-04	0	21.85	21.80	21.85	21.70	22.00	2,726,690	59,484,997	21.816	4.460	4.450	4.460	4.430	4.491	13,356,885	4.4535	-0.46%
1999-03-03	0	21.95	21.90	21.95	21.85	22.20	2,037,700	44,893,590	22.032	4.481	4.471	4.481	4.460	4.532	9,981,819	4.4975	0.23%
1999-03-02	0	21.90	21.90	21.95	21.85	22.30	2,563,743	56,559,719	22.061	4.471	4.471	4.481	4.460	4.552	12,558,678	4.5036	-0.45%
1999-03-01	0	22.00	22.00	22.05	21.90	22.15	2,539,132	55,974,329	22.045	4.491	4.491	4.501	4.471	4.522	12,438,119	4.5002	-0.23%
1999-02-26	0	22.05	22.00	22.05	22.00	22.15	2,156,643	47,584,600	22.064	4.501	4.491	4.501	4.491	4.522	10,564,469	4.5042	0.46%
1999-02-25	0	21.95	21.95	22.00	21.90	22.10	2,851,987	62,774,668	22.011	4.481	4.481	4.491	4.471	4.512	13,970,661	4.4933	-0.90%
1999-02-24	0	22.15	22.15	22.20	21.95	22.25	2,382,236	52,718,106	22.130	4.522	4.522	4.532	4.481	4.542	11,669,553	4.5176	0.00%
1999-02-23	0	22.15	22.10	22.15	22.10	22.40	1,519,194	33,673,213	22.165	4.522	4.512	4.522	4.512	4.573	7,441,880	4.5248	-0.23%
1999-02-22	0	22.20	22.15	22.20	21.95	22.30	2,168,482	47,923,294	22.100	4.532	4.522	4.532	4.481	4.552	10,622,464	4.5115	0.68%
1999-02-19	0	22.05	22.00	22.05	21.90	22.20	2,032,000	44,790,880	22.043	4.501	4.491	4.501	4.471	4.532	9,953,897	4.4998	-0.90%
1999-02-15	0	22.25	22.20	22.25	22.25	22.60	1,281,000	28,609,321	22.334	4.542	4.532	4.542	4.542	4.614	6,275,070	4.5592	-1.33%
1999-02-12	0	22.55	22.50	22.55	22.40	22.60	1,148,400	25,869,725	22.527	4.603	4.593	4.603	4.573	4.614	5,625,519	4.5986	0.67%
1999-02-11	0	22.40	22.25	22.40	22.15	22.55	2,190,375	48,864,997	22.309	4.573	4.542	4.573	4.522	4.603	10,729,708	4.5542	0.45%
1999-02-10	0	22.30	22.25	22.30	22.20	22.40	1,540,665	34,337,726	22.288	4.552	4.542	4.552	4.532	4.573	7,547,057	4.5498	-0.89%
1999-02-09	0	22.50	22.45	22.50	22.35	22.55	2,033,000	45,609,231	22.434	4.593	4.583	4.593	4.563	4.603	9,958,795	4.5798	0.45%
1999-02-08	0	22.40	22.40	22.50	22.35	22.50	2,002,524	44,862,648	22.403	4.573	4.573	4.593	4.563	4.593	9,809,506	4.5734	-0.67%
1999-02-05	0	22.55	22.55	22.60	22.55	22.85	2,525,288	57,284,776	22.684	4.603	4.603	4.614	4.603	4.665	12,370,303	4.6308	-0.88%
1999-02-04	0	22.75	22.75	22.80	22.60	22.95	2,703,200	61,601,850	22.788	4.644	4.644	4.654	4.614	4.685	13,241,818	4.6521	0.22%
1999-02-03	0	22.70	22.65	22.70	22.65	23.00	1,875,000	42,840,267	22.848	4.634	4.624	4.634	4.624	4.695	9,184,821	4.6642	-0.44%
1999-02-02	0	22.80	22.90	22.95	22.60	23.10	1,497,500	34,328,438	22.924	4.654	4.675	4.685	4.614	4.716	7,335,610	4.6797	0.22%
1999-02-01	0	22.75	22.75	22.90	22.45	23.05	2,463,124	55,826,312	22.665	4.644	4.644	4.675	4.583	4.705	12,065,788	4.6268	0.22%
1999-01-29	0	22.70	22.70	22.80	22.45	22.90	2,566,458	57,990,232	22.595	4.634	4.634	4.654	4.583	4.675	12,571,977	4.6127	1.34%
1999-01-28	0	22.40	22.35	22.40	22.35	22.60	4,038,164	90,818,208	22.490	4.573	4.563	4.573	4.563	4.614	19,781,234	4.5911	-1.10%
1999-01-27	0	22.65	22.55	22.65	22.35	22.75	2,530,567	56,896,672	22.484	4.624	4.603	4.624	4.563	4.644	12,396,163	4.5899	1.34%
1999-01-26	0	22.35	22.35	22.40	22.30	22.85	8,619,400	192,973,953	22.388	4.563	4.563	4.573	4.552	4.665	42,222,745	4.5704	-1.76%
1999-01-25	0	22.75	22.75	22.80	22.40	22.80	3,304,868	74,626,503	22.581	4.644	4.644	4.654	4.573	4.654	16,189,131	4.6097	-1.09%
1999-01-22	0	23.00	22.85	23.05	22.60	23.20	7,588,400	174,717,060	23.024	4.695	4.665	4.705	4.614	4.736	37,172,318	4.7002	-0.22%
1999-01-21	0	23.05	23.00	23.05	23.00	23.30	3,638,227	84,636,051	23.263	4.705	4.695	4.705	4.695	4.756	17,822,114	4.7489	-1.50%
1999-01-20	0	23.40	23.40	23.45	23.30	23.80	2,413,162	57,228,336	23.715	4.777	4.777	4.787	4.756	4.859	11,821,046	4.8412	-1.68%
1999-01-19	0	23.80	23.75	23.80	23.70	24.00	3,479,421	83,060,271	23.872	4.859	4.848	4.859	4.838	4.899	17,044,192	4.8732	0.00%
1999-01-18	0	23.80	23.80	23.85	23.60	24.00	2,671,827	63,712,788	23.846	4.859	4.859	4.869	4.818	4.899	13,088,135	4.8680	1.28%
1999-01-15	0	23.50	23.45	23.50	23.15	23.60	1,150,000	26,837,729	23.337	4.797	4.787	4.797	4.726	4.818	5,633,357	4.7641	0.86%
1999-01-14	0	23.30	23.30	23.40	23.05	23.45	5,202,781	122,089,409	23.466	4.756	4.756	4.777	4.705	4.787	25,486,193	4.7904	-1.06%
1999-01-13	0	23.55	23.40	23.50	23.50	24.50	2,684,977	64,937,564	24.186	4.808	4.777	4.797	4.797	5.001	13,152,551	4.9373	-3.48%
1999-01-12	0	24.40	24.30	24.40	23.75	24.70	3,085,173	74,626,072	24.189	4.981	4.961	4.981	4.848	5.042	15,112,940	4.9379	-1.21%
1999-01-11	0	24.70	24.60	24.70	24.10	24.80	4,092,629	100,155,793	24.472	5.042	5.022	5.042	4.920	5.063	20,048,035	4.9958	2.49%
1999-01-08	0	24.10	24.05	24.10	23.35	24.30	6,243,441	148,870,563	23.844	4.920	4.910	4.920	4.767	4.961	30,583,940	4.8676	3.43%
1999-01-07	0	23.30	23.20	23.35	22.90	24.00	8,918,000	207,636,125	23.283	4.756	4.736	4.767	4.675	4.899	43,685,458	4.7530	-0.85%
1999-01-06	0	23.50	23.45	23.50	23.30	23.50	833,000	19,498,875	23.408	4.797	4.787	4.797	4.756	4.797	4,080,510	4.7785	0.43%
1999-01-05	0	23.40	23.35	23.50	23.20	23.65	1,076,396	25,244,917	23.453	4.777	4.767	4.797	4.736	4.828	5,272,802	4.7878	1.52%
1999-01-04	0	23.05	23.00	23.05	23.05	23.50	782,500	18,145,500	23.189	4.705	4.695	4.705	4.705	4.797	3,833,132	4.7339	-1.91%
1998-12-31	0	23.50	23.45	23.50	23.45	23.65	210,149	4,930,569	23.462	4.797	4.787	4.797	4.787	4.828	1,029,430	4.7896	0.21%
1998-12-30	0	23.45	23.45	23.50	23.40	23.80	937,170	22,033,344	23.511	4.787	4.787	4.797	4.777	4.859	4,590,794	4.7995	-1.26%
1998-12-29	0	23.75	23.70	23.75	23.65	23.80	264,500	6,276,975	23.731	4.848	4.838	4.848	4.828	4.859	1,295,672	4.8446	0.42%
1998-12-28	0	23.65	23.65	23.70	23.60	23.90	300,318	7,126,459	23.730	4.828	4.828	4.838	4.818	4.879	1,471,129	4.8442	-0.63%
1998-12-24	0	23.80	23.75	23.80	23.75	24.00	613,250	14,589,220	23.790	4.859	4.848	4.859	4.848	4.899	3,004,049	4.8565	0.21%
1998-12-23	0	23.75	23.75	23.80	23.55	23.85	1,188,418	28,106,642	23.650	4.848	4.848	4.859	4.808	4.869	5,821,550	4.8280	-0.21%
1998-12-22	0	23.80	23.80	23.85	23.70	23.85	1,281,781	30,498,977	23.794	4.859	4.859	4.869	4.838	4.869	6,278,896	4.8574	0.00%
1998-12-21	0	23.80	23.80	23.85	23.75	24.00	1,418,514	33,806,634	23.832	4.859	4.859	4.869	4.848	4.899	6,948,692	4.8652	0.21%
1998-12-18	0	23.75	23.75	23.80	23.75	23.90	2,057,670	48,937,315	23.783	4.848	4.848	4.859	4.848	4.879	10,079,643	4.8551	0.42%
1998-12-17	0	23.65	23.50	23.65	23.10	23.70	2,092,918	48,819,745	23.326	4.828	4.797	4.828	4.716	4.838	10,252,308	4.7618	1.50%
1998-12-16	0	23.30	23.25	23.30	23.25	23.60	2,889,585	67,667,365	23.418	4.756	4.746	4.756	4.746	4.818	14,154,838	4.7805	-0.43%
1998-12-15	0	23.40	23.40	23.45	23.20	23.50	3,564,000	83,146,475	23.330	4.777	4.777	4.787	4.736	4.797	17,458,508	4.7625	-0.43%
1998-12-14	0	23.50	23.45	23.60	23.30	23.80	1,733,130	40,699,168	23.483	4.797	4.787	4.818	4.756	4.859	8,489,861	4.7939	-1.26%
1998-12-11	0	23.80	23.85	23.90	23.60	24.75	5,952,500	143,171,001	24.052	4.859	4.869	4.879	4.818	5.052	29,158,745	4.9101	-4.23%
1998-12-10	0	24.85	24.85	24.90	24.75	25.10	2,605,500	64,905,468	24.911	5.073	5.073	5.083	5.052	5.124	12,763,227	5.0853	-1.00%
1998-12-09	0	25.10	25.05	25.10	24.90	25.10	2,778,068	69,532,089	25.029	5.124	5.114	5.124	5.083	5.124	13,608,564	5.1094	-0.40%
1998-12-08	0	25.20	25.20	25.35	24.95	25.70	2,130,708	54,114,713	25.398	5.144	5.144	5.175	5.093	5.246	10,437,425	5.1847	-1.37%
1998-12-07	0	25.55	25.50	25.55	25.45	25.85	1,016,000	26,014,045	25.604	5.216	5.206	5.216	5.195	5.277	4,976,948	5.2269	0.99%
1998-12-04	0	25.30	25.30	25.40	25.00	25.50	1,378,500	34,816,388	25.257	5.165	5.165	5.185	5.104	5.206	6,752,680	5.1559	1.20%
1998-12-03	0	25.00	24.90	25.25	24.80	25.35	2,346,095	58,761,751	25.047	5.104	5.083	5.155	5.063	5.175	11,492,513	5.1130	-2.53%
1998-12-02	0	25.65	25.50	25.70	25.10	25.70	1,401,600	35,682,921	25.459	5.236	5.206	5.246	5.124	5.246	6,865,837	5.1972	0.98%
1998-12-01	0	25.40	25.40	25.50	25.40	25.95	1,815,243	46,624,413	25.685	5.185	5.185	5.206	5.185	5.297	8,892,097	5.2434	-1.36%
1998-11-30	0	25.75	25.70	25.75	25.70	26.30	1,540,900	40,030,373	25.979	5.257	5.246	5.257	5.246	5.369	7,548,208	5.3033	-1.34%
1998-11-27	0	26.10	26.05	26.15	26.05	26.55	2,889,745	76,188,809	26.365	5.328	5.318	5.338	5.318	5.420	14,155,622	5.3822	0.38%
1998-11-26	0	26.00	26.10	26.20	26.00	26.30	2,091,915	54,791,091	26.192	5.308	5.328	5.348	5.308	5.369	10,247,395	5.3468	0.00%
1998-11-25	0	26.00	26.00	26.05	25.95	26.50	2,322,681	61,239,148	26.366	5.308	5.308	5.318	5.297	5.410	11,377,818	5.3823	-1.52%
1998-11-24	0	26.40	26.35	26.40	25.95	26.45	2,723,303	71,416,307	26.224	5.389	5.379	5.389	5.297	5.400	13,340,294	5.3534	2.72%
1998-11-23	0	25.70	25.65	25.70	25.70	26.00	4,594,357	118,338,559	25.757	5.246	5.236	5.246	5.246	5.308	22,505,785	5.2581	0.19%
1998-11-20	0	25.65	25.60	25.65	25.40	25.80	4,392,520	112,341,055	25.576	5.236	5.226	5.236	5.185	5.267	21,517,072	5.2210	0.20%
1998-11-19	0	25.60	25.55	25.60	25.50	25.80	5,975,174	153,036,165	25.612	5.226	5.216	5.226	5.206	5.267	29,269,815	5.2285	-0.39%
1998-11-18	0	25.70	25.70	25.75	25.60	26.30	4,852,594	126,195,423	26.006	5.246	5.246	5.257	5.226	5.369	23,770,777	5.3088	-1.34%
1998-11-17	0	26.05	26.05	26.10	26.05	26.20	2,505,044	65,334,894	26.081	5.318	5.318	5.328	5.318	5.348	12,271,136	5.3243	-0.38%
1998-11-16	0	26.15	26.10	26.15	25.85	26.25	2,247,992	58,672,096	26.100	5.338	5.328	5.338	5.277	5.359	11,011,949	5.3280	0.38%
1998-11-13	0	26.05	26.05	26.25	26.05	26.40	1,204,035	31,592,428	26.239	5.318	5.318	5.359	5.318	5.389	5,898,051	5.3564	0.39%
1998-11-12	0	25.95	25.95	26.00	25.90	26.85	3,905,082	102,395,598	26.221	5.297	5.297	5.308	5.287	5.481	19,129,322	5.3528	-3.35%
1998-11-11	0	26.85	26.85	26.90	26.30	26.85	2,792,216	73,862,178	26.453	5.481	5.481	5.491	5.369	5.481	13,677,869	5.4001	1.70%
1998-11-10	0	26.40	26.40	26.50	26.25	26.65	1,377,549	36,447,916	26.459	5.389	5.389	5.410	5.359	5.440	6,748,022	5.4013	0.57%
1998-11-09	0	26.25	26.25	26.40	26.20	26.70	2,289,500	60,857,825	26.581	5.359	5.359	5.389	5.348	5.451	11,215,279	5.4263	-2.05%
1998-11-06	0	26.80	26.80	27.00	26.70	27.15	3,294,205	88,699,562	26.926	5.471	5.471	5.512	5.451	5.542	16,136,898	5.4967	0.37%
1998-11-05	0	26.70	26.70	26.75	26.65	27.00	1,821,697	48,778,650	26.776	5.451	5.451	5.461	5.440	5.512	8,923,712	5.4662	0.19%
1998-11-04	0	26.65	26.65	26.70	26.45	27.15	4,513,367	120,463,070	26.690	5.440	5.440	5.451	5.400	5.542	22,109,050	5.4486	-1.84%
1998-11-03	0	27.15	27.15	27.20	27.10	27.80	3,061,141	84,132,877	27.484	5.542	5.542	5.553	5.532	5.675	14,995,217	5.6106	-1.45%
1998-11-02	0	27.55	27.55	27.60	27.45	28.60	2,023,308	56,018,679	27.687	5.624	5.624	5.634	5.604	5.838	9,911,318	5.6520	-2.99%
1998-10-30	0	28.40	28.40	28.45	27.80	28.55	2,341,680	66,389,210	28.351	5.798	5.798	5.808	5.675	5.828	11,470,886	5.7876	1.43%
1998-10-29	0	28.00	27.95	28.00	27.00	28.55	3,653,363	101,384,745	27.751	5.716	5.706	5.716	5.512	5.828	17,896,259	5.6651	0.00%
1998-10-27	0	28.00	28.00	28.20	27.75	28.70	2,823,774	79,983,117	28.325	5.716	5.716	5.757	5.665	5.859	13,832,458	5.7823	0.90%
1998-10-26	0	27.75	27.30	27.35	27.35	28.15	1,856,563	51,793,970	27.898	5.665	5.573	5.583	5.583	5.747	9,094,506	5.6951	1.09%
1998-10-23	0	27.45	27.40	27.75	26.60	27.90	3,811,679	103,916,707	27.263	5.604	5.593	5.665	5.430	5.696	18,671,781	5.5654	3.98%
1998-10-22	0	26.40	26.40	26.50	26.35	26.70	3,076,254	81,466,836	26.482	5.389	5.389	5.410	5.379	5.451	15,069,249	5.4062	-0.38%
1998-10-21	0	26.50	26.45	26.85	26.40	27.70	4,371,654	116,812,675	26.720	5.410	5.400	5.481	5.389	5.655	21,414,858	5.4547	-2.93%
1998-10-20	0	27.30	27.30	27.35	27.00	27.55	1,523,000	41,583,787	27.304	5.573	5.573	5.583	5.512	5.624	7,460,524	5.5738	1.11%
1998-10-19	0	27.00	27.00	27.10	26.95	28.00	2,242,983	61,383,035	27.367	5.512	5.512	5.532	5.502	5.716	10,987,412	5.5867	-2.70%
1998-10-16	0	27.75	27.75	27.80	27.10	27.80	5,592,621	153,788,833	27.499	5.665	5.665	5.675	5.532	5.675	27,395,852	5.6136	4.52%
1998-10-15	0	26.55	26.50	26.55	26.10	27.25	1,992,799	53,099,935	26.646	5.420	5.410	5.420	5.328	5.563	9,761,868	5.4395	0.19%
1998-10-14	0	26.50	26.50	26.60	26.50	27.60	2,609,815	70,279,986	26.929	5.410	5.410	5.430	5.410	5.634	12,784,365	5.4973	-3.64%
1998-10-13	0	27.50	27.50	27.60	27.30	28.60	3,293,879	91,221,599	27.694	5.614	5.614	5.634	5.573	5.838	16,135,301	5.6535	-3.34%
1998-10-12	0	28.45	28.40	28.45	26.80	28.50	6,184,499	172,356,894	27.869	5.808	5.798	5.808	5.471	5.818	30,295,209	5.6892	5.76%
1998-10-09	0	26.90	26.90	27.00	26.50	27.05	5,745,045	153,480,057	26.715	5.491	5.491	5.512	5.410	5.522	28,142,512	5.4537	1.51%
1998-10-08	0	26.50	26.50	26.60	26.20	27.05	2,767,135	74,078,001	26.771	5.410	5.410	5.430	5.348	5.522	13,555,008	5.4650	-0.56%
1998-10-07	0	26.65	26.60	26.70	26.20	26.80	2,227,235	59,118,413	26.543	5.440	5.430	5.451	5.348	5.471	10,910,269	5.4186	-0.19%
1998-10-05	0	26.70	26.55	26.70	26.30	26.70	1,452,500	38,441,416	26.466	5.451	5.420	5.451	5.369	5.451	7,115,175	5.4027	0.19%
1998-09-30	0	26.65	26.60	26.75	26.00	26.75	1,371,629	36,338,347	26.493	5.440	5.430	5.461	5.308	5.461	6,719,022	5.4083	1.91%
1998-09-29	0	26.15	26.15	26.20	25.50	26.80	4,522,343	118,848,033	26.280	5.338	5.338	5.348	5.206	5.471	22,153,019	5.3649	2.55%
1998-09-28	0	25.50	25.50	25.60	25.40	26.35	4,043,000	104,338,328	25.807	5.206	5.206	5.226	5.185	5.379	19,804,923	5.2683	0.79%
1998-09-25	0	25.30	25.25	25.35	25.00	26.20	4,772,500	121,272,612	25.411	5.165	5.155	5.175	5.104	5.348	23,378,431	5.1874	-4.35%
1998-09-24	0	26.45	26.35	26.40	26.40	27.05	4,246,915	113,645,193	26.759	5.400	5.379	5.389	5.389	5.522	20,803,816	5.4627	-0.56%
1998-09-23	0	26.60	26.55	26.70	26.30	27.00	1,492,536	39,620,840	26.546	5.430	5.420	5.451	5.369	5.512	7,311,294	5.4191	0.38%
1998-09-22	0	26.50	26.45	26.60	25.45	26.60	1,885,703	49,260,983	26.123	5.410	5.400	5.430	5.195	5.430	9,237,250	5.3329	4.54%
1998-09-21	0	25.35	25.35	25.60	24.60	25.60	1,309,471	33,114,178	25.288	5.175	5.175	5.226	5.022	5.226	6,414,537	5.1624	-1.61%
1998-09-18	0	26.30	26.25	26.40	26.00	26.65	2,729,500	72,242,161	26.467	5.260	5.250	5.280	5.200	5.330	13,648,286	5.2931	0.19%
1998-09-17	0	26.25	26.25	26.35	26.20	27.60	4,674,486	126,158,102	26.989	5.250	5.250	5.270	5.240	5.520	23,373,777	5.3974	-2.96%
1998-09-16	0	27.05	27.05	27.10	25.90	27.20	4,209,940	113,530,835	26.967	5.410	5.410	5.420	5.180	5.440	21,050,913	5.3932	4.44%
1998-09-15	0	25.90	25.90	26.00	24.95	26.25	3,356,595	86,998,642	25.919	5.180	5.180	5.200	4.990	5.250	16,783,942	5.1834	3.81%
1998-09-14	0	24.95	24.70	24.95	24.10	25.00	2,901,023	71,307,471	24.580	4.990	4.940	4.990	4.820	5.000	14,505,951	4.9157	2.04%
1998-09-11	0	24.45	24.40	24.50	23.80	24.65	2,300,166	55,455,469	24.109	4.890	4.880	4.900	4.760	4.930	11,501,493	4.8216	-1.81%
1998-09-10	0	24.90	24.90	25.10	24.65	25.20	1,878,029	46,772,906	24.905	4.980	4.980	5.020	4.930	5.040	9,390,686	4.9808	-2.35%
1998-09-09	0	25.50	25.30	25.40	24.90	25.60	4,809,950	121,698,393	25.301	5.100	5.060	5.080	4.980	5.120	24,051,136	5.0600	2.00%
1998-09-08	0	25.00	25.00	25.05	24.90	25.30	5,370,016	134,581,203	25.062	5.000	5.000	5.010	4.980	5.060	26,851,627	5.0120	-0.40%
1998-09-07	0	25.10	25.00	25.15	24.20	25.30	3,932,589	97,495,955	24.792	5.020	5.000	5.030	4.840	5.060	19,664,078	4.9581	5.02%
1998-09-04	0	23.90	23.65	23.90	22.80	24.10	4,172,000	98,437,734	23.595	4.780	4.730	4.780	4.560	4.820	20,861,202	4.7187	2.14%
1998-09-03	0	23.40	23.25	23.40	22.75	24.20	3,609,028	85,437,584	23.673	4.680	4.650	4.680	4.550	4.840	18,046,180	4.7344	0.86%
1998-09-02	0	23.20	23.25	23.35	22.35	23.50	5,533,566	126,667,344	22.891	4.640	4.650	4.670	4.470	4.700	27,669,424	4.5779	0.87%
1998-09-01	0	23.00	22.70	23.00	21.90	23.30	5,253,207	119,079,658	22.668	4.600	4.540	4.600	4.380	4.660	26,267,548	4.5333	0.00%
1998-08-31	0	23.00	22.95	23.00	22.85	25.15	5,112,669	119,815,373	23.435	4.600	4.590	4.600	4.570	5.030	25,564,818	4.6867	-8.55%
1998-08-28	0	25.15	25.15	25.20	25.15	25.25	84,821,039	2,133,275,481	25.150	5.030	5.030	5.040	5.030	5.050	424,129,633	5.0298	-0.40%
1998-08-27	0	25.25	25.25	25.30	25.10	25.30	24,881,876	627,127,432	25.204	5.050	5.050	5.060	5.020	5.060	124,416,549	5.0405	0.60%
1998-08-26	0	25.10	25.10	25.15	24.60	25.15	8,432,200	210,837,402	25.004	5.020	5.020	5.030	4.920	5.030	42,163,429	5.0005	0.00%
1998-08-25	0	25.10	25.05	25.10	23.20	25.10	6,000,980	147,113,873	24.515	5.020	5.010	5.020	4.640	5.020	30,006,629	4.9027	5.68%
1998-08-24	0	23.75	23.70	23.75	23.55	24.00	3,838,161	91,099,490	23.735	4.750	4.740	4.750	4.710	4.800	19,191,911	4.7468	0.85%
1998-08-21	0	23.55	23.50	23.60	23.40	24.45	3,753,000	89,154,675	23.756	4.710	4.700	4.720	4.680	4.890	18,766,081	4.7508	-4.46%
1998-08-20	0	24.65	24.65	24.70	23.85	24.95	3,251,315	80,289,825	24.695	4.930	4.930	4.940	4.770	4.990	16,257,512	4.9386	2.92%
1998-08-19	0	23.95	23.85	23.95	22.65	24.25	3,886,330	92,025,136	23.679	4.790	4.770	4.790	4.530	4.850	19,432,770	4.7356	6.21%
1998-08-18	0	22.55	22.55	22.60	22.05	22.85	4,983,116	112,273,354	22.531	4.510	4.510	4.520	4.410	4.570	24,917,016	4.5059	-0.22%
1998-08-14	0	22.60	23.00	23.05	21.30	23.20	7,368,909	164,905,707	22.379	4.520	4.600	4.610	4.260	4.640	36,846,668	4.4755	5.36%
1998-08-13	0	21.45	21.25	21.65	20.70	21.70	4,366,400	92,063,198	21.084	4.290	4.250	4.330	4.140	4.340	21,833,258	4.2166	-1.15%
1998-08-12	0	21.70	21.65	21.70	20.40	22.00	3,677,666	78,041,280	21.220	4.340	4.330	4.340	4.080	4.400	18,389,390	4.2438	5.34%
1998-08-11	0	20.60	20.55	20.60	20.55	21.80	4,561,000	97,126,366	21.295	4.120	4.110	4.120	4.110	4.360	22,806,314	4.2587	-6.15%
1998-08-10	0	21.95	21.95	22.00	21.55	22.45	3,019,500	66,232,312	21.935	4.390	4.390	4.400	4.310	4.490	15,098,370	4.3867	-2.23%
1998-08-07	0	22.45	22.45	22.50	22.10	22.55	3,130,900	70,075,628	22.382	4.490	4.490	4.500	4.420	4.510	15,655,402	4.4761	-0.22%
1998-08-06	0	22.50	22.50	22.55	22.35	22.65	2,510,000	56,468,576	22.497	4.500	4.500	4.510	4.470	4.530	12,550,723	4.4992	-0.66%
1998-08-05	0	22.65	22.70	22.75	22.00	22.75	4,659,628	104,245,987	22.372	4.530	4.540	4.550	4.400	4.550	23,299,482	4.4742	0.00%
1998-08-04	0	22.65	22.60	22.65	22.15	23.00	2,330,954	52,440,868	22.498	4.530	4.520	4.530	4.430	4.600	11,655,442	4.4993	-0.88%
1998-08-03	0	22.85	22.80	22.85	22.50	23.70	7,324,660	170,641,781	23.297	4.570	4.560	4.570	4.500	4.740	36,625,410	4.6591	-5.97%
1998-07-31	0	24.30	24.15	24.30	23.95	24.75	4,668,106	113,489,604	24.312	4.860	4.830	4.860	4.790	4.950	23,341,875	4.8621	-2.21%
1998-07-30	0	24.85	24.85	24.90	23.80	25.15	4,760,978	116,973,441	24.569	4.970	4.970	4.980	4.760	5.030	23,806,262	4.9136	3.97%
1998-07-29	0	23.90	23.80	23.85	23.65	24.50	1,918,750	45,994,917	23.971	4.780	4.760	4.770	4.730	4.900	9,594,303	4.7940	-1.85%
1998-07-28	0	24.35	24.30	24.35	23.70	24.55	1,548,000	37,389,056	24.153	4.870	4.860	4.870	4.740	4.910	7,740,446	4.8303	2.31%
1998-07-27	0	23.80	23.80	23.85	23.45	24.90	3,384,000	81,415,624	24.059	4.760	4.760	4.770	4.690	4.980	16,920,975	4.8115	-4.42%
1998-07-24	0	24.90	24.90	24.95	24.65	25.00	2,217,000	55,155,811	24.879	4.980	4.980	4.990	4.930	5.000	11,085,639	4.9754	-0.20%
1998-07-23	0	24.95	24.95	25.00	24.60	25.00	3,459,300	86,140,071	24.901	4.990	4.990	5.000	4.920	5.000	17,297,497	4.9799	0.20%
1998-07-22	0	24.90	24.95	25.00	24.90	25.30	1,800,600	45,179,541	25.091	4.980	4.990	5.000	4.980	5.060	9,003,519	5.0180	-2.73%
1998-07-21	0	25.60	25.45	25.60	25.50	25.85	2,531,945	65,037,608	25.687	5.120	5.090	5.120	5.100	5.170	12,660,454	5.1371	0.00%
1998-07-20	0	25.60	25.55	25.65	25.35	25.65	3,092,803	78,468,700	25.371	5.120	5.110	5.130	5.070	5.130	15,464,906	5.0740	1.19%
1998-07-17	0	25.30	25.25	25.50	24.80	25.70	2,505,202	62,994,475	25.145	5.060	5.050	5.100	4.960	5.140	12,526,732	5.0288	-0.59%
1998-07-16	0	25.45	25.40	25.45	24.70	25.70	2,589,300	65,885,163	25.445	5.090	5.080	5.090	4.940	5.140	12,947,246	5.0887	2.41%
1998-07-15	0	24.85	24.80	25.10	24.20	25.45	2,842,140	70,783,830	24.905	4.970	4.960	5.020	4.840	5.090	14,211,519	4.9807	2.69%
1998-07-14	0	24.20	24.15	24.20	23.80	24.20	1,421,640	34,021,675	23.931	4.840	4.830	4.840	4.760	4.840	7,108,610	4.7860	1.47%
1998-07-13	0	23.85	23.75	23.85	23.20	23.95	1,620,785	38,267,301	23.610	4.770	4.750	4.770	4.640	4.790	8,104,392	4.7218	-1.24%
1998-07-10	0	24.15	24.15	24.20	23.50	24.20	2,770,205	66,424,990	23.978	4.830	4.830	4.840	4.700	4.840	13,851,823	4.7954	0.21%
1998-07-09	0	24.10	24.00	24.10	24.00	25.00	1,930,800	47,556,664	24.631	4.820	4.800	4.820	4.800	5.000	9,654,556	4.9258	-3.60%
1998-07-08	0	25.00	24.90	25.00	24.75	25.20	5,037,000	125,969,767	25.009	5.000	4.980	5.000	4.950	5.040	25,186,451	5.0015	0.20%
1998-07-07	0	24.95	24.95	25.00	24.80	25.50	4,235,300	106,448,592	25.134	4.990	4.990	5.000	4.960	5.100	21,177,720	5.0264	-2.16%
1998-07-06	0	25.50	25.50	25.55	25.10	25.65	3,067,338	77,920,388	25.403	5.100	5.100	5.110	5.020	5.130	15,337,574	5.0804	0.59%
1998-07-03	0	25.35	25.30	25.40	24.80	25.40	3,196,300	80,130,362	25.070	5.070	5.060	5.080	4.960	5.080	15,982,421	5.0137	0.80%
1998-07-02	0	25.15	25.00	25.05	24.50	25.35	5,262,731	132,131,305	25.107	5.030	5.000	5.010	4.900	5.070	26,315,171	5.0211	4.79%
1998-06-30	0	24.00	24.00	24.15	23.45	24.30	2,509,975	60,234,970	23.998	4.800	4.800	4.830	4.690	4.860	12,550,598	4.7994	2.13%
1998-06-29	0	23.50	23.55	23.60	23.40	24.25	3,759,014	89,634,418	23.845	4.700	4.710	4.720	4.680	4.850	18,796,153	4.7688	-2.49%
1998-06-26	0	24.10	24.15	24.20	23.40	24.25	3,944,820	94,401,239	23.930	4.820	4.830	4.840	4.680	4.850	19,725,237	4.7858	0.00%
1998-06-25	0	24.10	24.10	24.20	23.70	24.70	2,852,960	69,257,642	24.276	4.820	4.820	4.840	4.740	4.940	14,265,622	4.8549	1.26%
1998-06-24	0	23.80	23.70	23.90	23.50	23.90	1,716,664	40,745,509	23.735	4.760	4.740	4.780	4.700	4.780	8,583,815	4.7468	-0.83%
1998-06-23	0	24.00	24.00	24.05	23.10	24.05	5,128,935	121,375,250	23.665	4.800	4.800	4.810	4.620	4.810	25,646,153	4.7327	0.00%
1998-06-22	0	24.00	24.00	24.05	23.30	24.20	4,913,630	117,068,350	23.825	4.800	4.800	4.810	4.660	4.840	24,569,566	4.7648	-0.41%
1998-06-19	0	24.10	24.10	24.15	23.40	24.20	4,156,256	99,007,049	23.821	4.820	4.820	4.830	4.680	4.840	20,782,477	4.7640	0.00%
1998-06-18	0	24.10	24.00	24.15	22.20	24.20	10,143,802	237,658,350	23.429	4.820	4.800	4.830	4.440	4.840	50,721,933	4.6855	10.30%
1998-06-17	0	21.85	21.85	21.90	21.00	21.85	2,129,446	45,534,870	21.383	4.370	4.370	4.380	4.200	4.370	10,647,844	4.2764	3.80%
1998-06-16	0	21.05	21.05	21.10	20.15	21.10	5,836,543	120,956,277	20.724	4.210	4.210	4.220	4.030	4.220	29,184,397	4.1446	1.20%
1998-06-15	0	20.80	20.80	20.85	20.70	22.00	5,828,853	124,458,494	21.352	4.160	4.160	4.170	4.140	4.400	29,145,944	4.2702	-6.73%
1998-06-12	0	22.30	22.20	22.25	22.10	22.30	5,352,540	119,053,021	22.242	4.460	4.440	4.450	4.420	4.460	26,764,242	4.4482	0.00%
1998-06-11	0	22.30	22.30	22.35	20.80	22.45	5,191,851	113,912,370	21.941	4.460	4.460	4.470	4.160	4.490	25,960,751	4.3879	4.21%
1998-06-10	0	21.40	21.20	21.50	21.20	21.70	3,670,670	78,597,377	21.412	4.280	4.240	4.300	4.240	4.340	18,354,408	4.2822	-0.47%
1998-06-09	0	21.50	21.25	21.40	21.40	22.05	1,708,042	36,945,361	21.630	4.300	4.250	4.280	4.280	4.410	8,540,702	4.3258	-2.49%
1998-06-08	0	22.05	21.80	21.90	21.30	22.15	1,527,552	33,365,985	21.843	4.410	4.360	4.380	4.260	4.430	7,638,200	4.3683	0.46%
1998-06-05	0	21.95	21.90	21.95	21.85	22.00	1,838,038	40,305,110	21.928	4.390	4.380	4.390	4.370	4.400	9,190,720	4.3854	-0.23%
1998-06-04	0	22.00	21.90	22.00	21.75	22.30	1,978,040	43,463,014	21.973	4.400	4.380	4.400	4.350	4.460	9,890,770	4.3943	-1.35%
1998-06-03	0	22.30	22.20	22.25	21.85	22.50	3,562,900	78,607,802	22.063	4.460	4.440	4.450	4.370	4.500	17,815,527	4.4123	1.59%
1998-06-02	0	21.95	21.95	22.00	21.60	22.40	6,590,284	144,606,814	21.942	4.390	4.390	4.400	4.320	4.480	32,953,319	4.3882	0.23%
1998-06-01	0	21.90	21.80	21.90	21.30	22.75	4,705,876	102,908,381	21.868	4.380	4.360	4.380	4.260	4.550	23,530,736	4.3734	-3.74%
1998-05-29	0	22.75	22.70	22.75	22.40	22.80	1,662,578	37,523,281	22.569	4.550	4.540	4.550	4.480	4.560	8,313,369	4.5136	1.11%
1998-05-28	0	22.50	22.50	22.55	22.40	22.60	5,934,745	133,797,129	22.545	4.500	4.500	4.510	4.480	4.520	29,675,435	4.5087	-0.22%
1998-05-27	0	22.55	22.50	22.60	22.35	23.15	4,789,176	108,365,754	22.627	4.510	4.500	4.520	4.470	4.630	23,947,260	4.5252	-3.22%
1998-05-26	0	23.30	23.30	23.35	23.10	23.35	640,862	14,874,950	23.211	4.660	4.660	4.670	4.620	4.670	3,204,495	4.6419	0.43%
1998-05-25	0	23.20	23.15	23.40	23.15	23.45	582,869	13,623,886	23.374	4.640	4.630	4.680	4.630	4.690	2,914,513	4.6745	-1.07%
1998-05-22	0	23.45	23.40	23.45	23.35	23.60	995,700	23,329,739	23.430	4.690	4.680	4.690	4.670	4.720	4,978,787	4.6858	0.00%
1998-05-21	0	23.45	23.40	23.50	23.20	24.00	3,716,000	87,416,325	23.524	4.690	4.680	4.700	4.640	4.800	18,581,071	4.7046	-1.05%
1998-05-20	0	23.70	23.70	23.85	23.50	23.90	1,882,180	44,516,802	23.652	4.740	4.740	4.770	4.700	4.780	9,411,442	4.7301	-0.63%
1998-05-19	0	23.85	23.65	23.85	23.15	24.10	3,843,556	91,005,311	23.677	4.770	4.730	4.770	4.630	4.820	19,218,887	4.7352	2.80%
1998-05-18	0	23.20	23.15	23.20	22.80	23.20	874,246	20,177,941	23.080	4.640	4.630	4.640	4.560	4.640	4,371,482	4.6158	0.43%
1998-05-15	0	23.10	23.05	23.10	23.05	23.55	3,112,713	72,074,718	23.155	4.620	4.610	4.620	4.610	4.710	15,564,462	4.6307	0.22%
1998-05-14	0	23.05	23.00	23.05	22.80	23.30	3,195,800	73,673,807	23.053	4.610	4.600	4.610	4.560	4.660	15,979,921	4.6104	-0.22%
1998-05-13	0	23.10	23.10	23.15	22.80	23.35	3,844,100	89,012,841	23.156	4.620	4.620	4.630	4.560	4.670	19,221,608	4.6309	0.22%
1998-05-12	0	23.05	23.05	23.10	23.00	23.15	2,409,000	55,535,800	23.053	4.610	4.610	4.620	4.600	4.630	12,045,694	4.6104	0.22%
1998-05-11	0	23.00	23.00	23.05	22.80	23.10	712,235	16,337,603	22.939	4.600	4.600	4.610	4.560	4.620	3,561,380	4.5874	0.66%
1998-05-08	0	22.85	22.80	22.85	22.60	23.20	2,637,600	60,455,680	22.921	4.570	4.560	4.570	4.520	4.640	13,188,760	4.5839	0.00%
1998-05-07	0	22.85	22.85	23.00	22.65	23.00	3,332,012	76,129,630	22.848	4.570	4.570	4.600	4.530	4.600	16,661,020	4.5693	-1.72%
1998-05-06	0	23.25	23.20	23.25	23.00	23.30	3,635,363	84,186,930	23.158	4.650	4.640	4.650	4.600	4.660	18,177,862	4.6313	-1.06%
1998-05-05	0	23.50	23.40	23.55	23.30	23.70	3,178,500	74,454,318	23.424	4.700	4.680	4.710	4.660	4.740	15,893,416	4.6846	-0.84%
1998-05-04	0	23.70	23.65	23.75	23.30	23.95	3,295,889	77,908,062	23.638	4.740	4.730	4.750	4.660	4.790	16,480,395	4.7273	-1.04%
1998-05-01	0	23.95	23.95	24.10	23.90	24.10	2,084,692	50,086,291	24.026	4.790	4.790	4.820	4.780	4.820	10,424,061	4.8049	0.63%
1998-04-30	0	23.80	23.80	23.90	23.60	24.35	2,353,000	56,524,297	24.022	4.760	4.760	4.780	4.720	4.870	11,765,678	4.8042	-2.64%
1998-04-29	0	25.30	25.25	25.30	25.20	25.55	8,581,159	217,274,039	25.320	4.889	4.879	4.889	4.869	4.937	44,409,047	4.8926	-0.98%
1998-04-28	0	25.55	25.50	25.55	25.30	25.70	4,204,623	107,301,695	25.520	4.937	4.927	4.937	4.889	4.966	21,759,683	4.9312	-1.35%
1998-04-27	0	25.90	25.75	25.90	25.55	25.95	3,043,150	78,103,446	25.665	5.005	4.976	5.005	4.937	5.014	15,748,851	4.9593	-0.38%
1998-04-24	0	26.00	25.95	26.00	25.80	26.05	3,019,867	78,441,618	25.975	5.024	5.014	5.024	4.985	5.034	15,628,357	5.0192	0.00%
1998-04-23	0	26.00	25.80	25.85	25.75	26.10	2,583,010	66,771,638	25.850	5.024	4.985	4.995	4.976	5.043	13,367,543	4.9951	0.97%
1998-04-22	0	25.75	25.70	25.75	25.70	25.80	2,112,533	54,383,649	25.743	4.976	4.966	4.976	4.966	4.985	10,932,740	4.9744	0.00%
1998-04-21	0	25.75	25.75	25.80	25.70	25.90	4,209,393	108,337,339	25.737	4.976	4.976	4.985	4.966	5.005	21,784,369	4.9732	0.00%
1998-04-20	0	25.75	25.75	25.80	25.65	25.85	1,311,160	33,718,838	25.717	4.976	4.976	4.985	4.956	4.995	6,785,490	4.9693	0.00%
1998-04-17	0	25.75	25.65	25.80	25.55	25.80	3,869,000	99,208,775	25.642	4.976	4.956	4.985	4.937	4.985	20,022,774	4.9548	-0.39%
1998-04-16	0	25.85	25.80	25.95	25.60	26.00	2,749,300	70,980,099	25.818	4.995	4.985	5.014	4.947	5.024	14,228,124	4.9887	-0.58%
1998-04-15	0	26.00	25.95	26.00	25.75	26.00	3,178,197	82,164,260	25.852	5.024	5.014	5.024	4.976	5.024	16,447,743	4.9955	0.78%
1998-04-14	0	25.80	25.80	25.85	25.65	26.00	2,812,560	72,547,928	25.794	4.985	4.985	4.995	4.956	5.024	14,555,506	4.9842	-0.58%
1998-04-09	0	25.95	25.85	26.00	25.65	26.00	2,456,468	63,438,232	25.825	5.014	4.995	5.024	4.956	5.024	12,712,665	4.9902	0.39%
1998-04-08	0	25.85	25.80	26.00	25.80	26.00	2,587,202	66,988,937	25.892	4.995	4.985	5.024	4.985	5.024	13,389,238	5.0032	-0.39%
1998-04-07	0	25.95	25.90	25.95	25.85	26.10	3,037,883	78,786,623	25.935	5.014	5.005	5.014	4.995	5.043	15,721,593	5.0114	0.00%
1998-04-03	0	25.95	25.90	25.95	25.85	26.30	5,228,571	135,909,744	25.994	5.014	5.005	5.014	4.995	5.082	27,058,799	5.0228	-0.95%
1998-04-02	0	26.20	26.20	26.25	26.05	26.60	5,617,399	147,361,520	26.233	5.063	5.063	5.072	5.034	5.140	29,071,054	5.0690	-0.95%
1998-04-01	0	26.45	26.45	26.60	26.30	26.50	3,532,476	93,494,018	26.467	5.111	5.111	5.140	5.082	5.121	18,281,201	5.1142	-0.56%
1998-03-31	0	26.60	26.60	26.65	26.55	26.75	4,028,500	107,359,670	26.650	5.140	5.140	5.150	5.130	5.169	20,848,215	5.1496	-0.93%
1998-03-30	0	26.85	26.80	26.90	26.80	27.10	2,172,697	58,539,134	26.943	5.188	5.179	5.198	5.179	5.237	11,244,099	5.2062	0.37%
1998-03-27	0	26.75	26.75	26.85	26.65	27.20	2,788,750	74,918,022	26.864	5.169	5.169	5.188	5.150	5.256	14,432,285	5.1910	-0.56%
1998-03-26	0	26.90	26.90	27.10	26.90	27.25	3,497,707	94,451,977	27.004	5.198	5.198	5.237	5.198	5.266	18,101,265	5.2180	-1.28%
1998-03-25	0	27.25	27.25	27.30	26.80	27.25	4,935,765	132,997,035	26.946	5.266	5.266	5.275	5.179	5.266	25,543,475	5.2067	1.49%
1998-03-24	0	26.85	26.85	26.95	26.65	26.95	2,015,287	54,062,793	26.826	5.188	5.188	5.208	5.150	5.208	10,429,474	5.1837	0.37%
1998-03-23	0	26.75	26.75	26.80	26.65	27.10	3,485,755	93,651,552	26.867	5.169	5.169	5.179	5.150	5.237	18,039,412	5.1915	-0.56%
1998-03-20	0	26.90	26.90	27.20	26.85	27.50	3,202,968	86,831,317	27.110	5.198	5.198	5.256	5.188	5.314	16,575,938	5.2384	0.19%
1998-03-19	0	26.85	26.85	27.30	26.70	27.30	2,383,900	64,333,565	26.987	5.188	5.188	5.275	5.159	5.275	12,337,113	5.2146	-0.74%
1998-03-18	0	27.05	27.05	27.15	26.80	27.65	2,280,200	61,657,005	27.040	5.227	5.227	5.246	5.179	5.343	11,800,447	5.2250	-2.17%
1998-03-17	0	27.65	27.60	27.65	27.50	27.75	1,802,119	49,785,735	27.626	5.343	5.333	5.343	5.314	5.362	9,326,291	5.3382	0.55%
1998-03-16	0	27.50	27.45	27.50	27.15	27.50	1,710,554	46,716,909	27.311	5.314	5.304	5.314	5.246	5.314	8,852,426	5.2773	0.00%
1998-03-13	0	27.50	27.45	27.50	26.80	27.60	3,617,300	99,128,020	27.404	5.314	5.304	5.314	5.179	5.333	18,720,181	5.2952	2.23%
1998-03-12	0	26.90	26.90	26.95	26.90	27.40	2,606,587	70,646,003	27.103	5.198	5.198	5.208	5.198	5.295	13,489,558	5.2371	-0.55%
1998-03-11	0	27.05	27.00	27.05	26.95	27.20	2,395,240	64,689,655	27.008	5.227	5.217	5.227	5.208	5.256	12,395,800	5.2187	0.00%
1998-03-10	0	27.05	26.95	27.05	26.75	27.20	2,422,372	65,030,520	26.846	5.227	5.208	5.227	5.169	5.256	12,536,213	5.1874	0.74%
1998-03-09	0	26.85	26.85	26.90	26.50	26.85	2,893,417	77,220,533	26.688	5.188	5.188	5.198	5.121	5.188	14,973,955	5.1570	-0.37%
1998-03-06	0	26.95	26.80	26.95	26.40	27.65	2,401,638	64,359,022	26.798	5.208	5.179	5.208	5.101	5.343	12,428,910	5.1782	0.94%
1998-03-05	0	26.70	26.70	26.75	26.60	26.90	4,413,500	117,910,455	26.716	5.159	5.159	5.169	5.140	5.198	22,840,659	5.1623	-1.48%
1998-03-04	0	27.10	27.05	27.20	27.00	27.40	2,934,603	79,645,686	27.140	5.237	5.227	5.256	5.217	5.295	15,187,100	5.2443	-1.09%
1998-03-03	0	27.40	27.30	27.40	26.70	27.40	1,246,800	33,812,135	27.119	5.295	5.275	5.295	5.159	5.295	6,452,415	5.2402	2.24%
1998-03-02	0	26.80	26.80	26.90	26.80	27.70	3,650,207	99,627,035	27.294	5.179	5.179	5.198	5.179	5.352	18,890,480	5.2739	-2.55%
1998-02-27	0	27.50	27.40	27.60	27.15	27.90	2,386,711	65,691,036	27.524	5.314	5.295	5.333	5.246	5.391	12,351,660	5.3184	0.18%
1998-02-26	0	27.45	27.30	27.55	27.05	27.80	3,867,593	105,892,726	27.379	5.304	5.275	5.323	5.227	5.372	20,015,492	5.2905	1.29%
1998-02-25	0	27.10	27.10	27.20	26.90	27.60	2,583,110	70,676,480	27.361	5.237	5.237	5.256	5.198	5.333	13,368,061	5.2870	-0.37%
1998-02-24	0	27.20	27.05	27.20	26.45	27.30	1,403,837	37,855,847	26.966	5.256	5.227	5.256	5.111	5.275	7,265,110	5.2106	-0.18%
1998-02-23	0	27.25	27.25	27.45	26.80	27.60	3,049,200	83,220,800	27.293	5.266	5.266	5.304	5.179	5.333	15,780,161	5.2738	1.87%
1998-02-20	0	26.75	26.60	26.75	26.05	26.85	2,572,070	68,002,796	26.439	5.169	5.140	5.169	5.034	5.188	13,310,927	5.1088	2.29%
1998-02-19	0	26.15	26.15	26.45	25.90	27.00	3,680,420	97,141,303	26.394	5.053	5.053	5.111	5.005	5.217	19,046,838	5.1001	-2.06%
1998-02-18	0	26.70	26.65	26.70	26.35	26.80	3,316,900	88,408,100	26.654	5.159	5.150	5.159	5.092	5.179	17,165,556	5.1503	-0.19%
1998-02-17	0	26.75	26.75	26.90	26.65	26.90	1,606,181	43,041,588	26.797	5.169	5.169	5.198	5.150	5.198	8,312,277	5.1781	-0.56%
1998-02-16	0	26.90	26.85	27.00	26.15	27.05	2,717,000	72,083,122	26.530	5.198	5.188	5.217	5.053	5.227	14,060,966	5.1265	0.56%
1998-02-13	0	26.75	26.60	26.75	26.10	26.95	3,873,071	101,765,436	26.275	5.169	5.140	5.169	5.043	5.208	20,043,842	5.0771	1.33%
1998-02-12	0	26.40	26.40	26.45	25.95	26.70	5,742,000	152,263,820	26.518	5.101	5.101	5.111	5.014	5.159	29,715,887	5.1240	-1.49%
1998-02-11	0	26.80	26.65	26.70	26.60	27.80	4,223,300	114,271,111	27.057	5.179	5.150	5.159	5.140	5.372	21,856,340	5.2283	-0.74%
1998-02-10	0	27.00	26.95	27.00	26.70	28.25	4,364,074	119,082,091	27.287	5.217	5.208	5.217	5.159	5.459	22,584,871	5.2726	-4.42%
1998-02-09	0	28.25	28.20	28.25	28.00	29.60	3,572,598	101,692,476	28.465	5.459	5.449	5.459	5.410	5.720	18,488,840	5.5002	-2.25%
1998-02-06	0	28.90	28.90	29.00	28.90	29.35	1,946,882	56,579,656	29.062	5.584	5.584	5.604	5.584	5.671	10,075,466	5.6156	0.17%
1998-02-05	0	28.85	28.80	29.00	28.30	29.30	1,969,995	56,448,211	28.654	5.575	5.565	5.604	5.468	5.662	10,195,080	5.5368	-0.69%
1998-02-04	0	29.05	28.70	29.05	28.70	30.40	1,760,295	52,153,173	29.628	5.613	5.546	5.613	5.546	5.874	9,109,844	5.7249	-0.51%
1998-02-03	0	29.20	29.20	29.80	28.40	30.50	3,946,156	117,808,719	29.854	5.642	5.642	5.758	5.488	5.894	20,422,070	5.7687	-4.26%
1998-02-02	0	30.50	29.70	30.50	28.00	30.80	12,480,081	370,307,327	29.672	5.894	5.739	5.894	5.410	5.951	64,586,673	5.7335	10.31%
1998-01-27	0	27.65	27.60	27.65	26.85	27.70	4,120,000	112,177,142	27.227	5.343	5.333	5.343	5.188	5.352	21,321,744	5.2612	2.41%
1998-01-26	0	27.00	27.05	27.20	26.70	28.00	7,088,250	192,939,824	27.220	5.217	5.227	5.256	5.159	5.410	36,682,974	5.2597	1.12%
1998-01-23	0	26.70	26.55	26.85	25.80	27.25	3,067,700	81,899,680	26.697	5.159	5.130	5.188	4.985	5.266	15,875,901	5.1587	2.10%
1998-01-22	0	26.15	26.15	26.20	25.65	26.80	2,225,331	58,552,956	26.312	5.053	5.053	5.063	4.956	5.179	11,516,490	5.0843	-4.91%
1998-01-21	0	27.50	27.40	27.50	27.20	28.50	7,584,100	209,614,405	27.639	5.314	5.295	5.314	5.256	5.507	39,249,087	5.3406	-3.85%
1998-01-20	0	28.60	28.20	28.65	27.95	29.20	10,088,333	285,892,033	28.339	5.526	5.449	5.536	5.401	5.642	52,208,945	5.4759	1.06%
1998-01-19	0	28.30	28.30	28.50	27.60	28.80	7,239,733	205,099,021	28.330	5.468	5.468	5.507	5.333	5.565	37,466,926	5.4741	3.66%
1998-01-16	0	27.30	27.30	27.50	26.00	27.60	7,573,501	205,330,911	27.112	5.275	5.275	5.314	5.024	5.333	39,194,235	5.2388	5.00%
1998-01-15	0	26.00	26.00	26.20	25.90	26.90	4,737,631	126,257,844	26.650	5.024	5.024	5.063	5.005	5.198	24,518,096	5.1496	-4.06%
1998-01-14	0	27.10	27.05	27.15	26.05	27.50	6,076,801	164,836,962	27.126	5.237	5.227	5.246	5.034	5.314	31,448,542	5.2415	4.43%
1998-01-13	0	25.95	25.90	26.00	24.50	26.05	5,291,442	134,363,097	25.393	5.014	5.005	5.024	4.734	5.034	27,384,168	4.9066	5.92%
1998-01-12	0	24.50	24.50	24.90	23.20	25.00	6,640,250	161,464,995	24.316	4.734	4.734	4.811	4.483	4.831	34,364,493	4.6986	-2.39%
1998-01-09	0	25.10	25.10	25.15	24.60	25.35	6,296,637	158,259,329	25.134	4.850	4.850	4.860	4.753	4.898	32,586,233	4.8566	-1.18%
1998-01-08	0	25.40	25.35	25.50	24.85	26.15	8,065,610	204,617,812	25.369	4.908	4.898	4.927	4.802	5.053	41,740,988	4.9021	1.20%
1998-01-07	0	25.10	25.10	25.15	24.80	27.50	6,347,500	162,699,773	25.632	4.850	4.850	4.860	4.792	5.314	32,849,459	4.9529	-8.73%
1998-01-06	0	27.50	27.45	27.50	26.80	27.50	3,877,220	105,057,933	27.096	5.314	5.304	5.314	5.179	5.314	20,065,314	5.2358	-0.18%
1998-01-05	0	27.55	27.50	27.60	27.50	28.80	3,900,469	110,406,264	28.306	5.323	5.314	5.333	5.314	5.565	20,185,631	5.4695	-4.17%
1998-01-02	0	28.75	28.75	28.80	28.50	29.45	2,310,800	66,780,708	28.899	5.555	5.555	5.565	5.507	5.691	11,958,807	5.5842	-2.38%
1997-12-31	0	29.45	29.00	29.55	28.90	29.80	2,918,700	85,891,565	29.428	5.691	5.604	5.710	5.584	5.758	15,104,800	5.6864	0.34%
1997-12-30	0	29.35	29.35	29.40	29.10	29.50	3,398,907	99,744,561	29.346	5.671	5.671	5.681	5.623	5.700	17,589,957	5.6705	1.73%
1997-12-29	0	28.85	28.85	28.95	28.75	29.10	2,300,963	66,649,762	28.966	5.575	5.575	5.594	5.555	5.623	11,907,899	5.5971	0.17%
1997-12-24	0	28.80	28.75	28.80	28.55	28.95	1,604,984	46,200,077	28.785	5.565	5.555	5.565	5.517	5.594	8,306,082	5.5622	0.35%
1997-12-23	0	28.70	28.70	28.75	28.15	29.10	4,616,078	131,930,600	28.581	5.546	5.546	5.555	5.439	5.623	23,889,037	5.5226	2.50%
1997-12-22	0	28.00	28.00	28.05	27.65	28.15	4,076,205	113,861,943	27.933	5.410	5.410	5.420	5.343	5.439	21,095,097	5.3976	0.36%
1997-12-19	0	27.90	27.90	28.10	27.10	28.45	4,348,709	121,018,929	27.829	5.391	5.391	5.430	5.237	5.497	22,505,354	5.3773	0.54%
1997-12-18	0	27.75	27.75	27.80	27.50	27.80	3,795,500	104,933,155	27.647	5.362	5.362	5.372	5.314	5.372	19,642,398	5.3422	-0.18%
1997-12-17	0	27.80	27.70	27.80	26.45	27.85	2,866,263	78,655,578	27.442	5.372	5.352	5.372	5.111	5.381	14,833,429	5.3026	5.10%
1997-12-16	0	26.45	26.45	26.60	26.00	26.70	3,140,500	82,686,843	26.329	5.111	5.111	5.140	5.024	5.159	16,252,655	5.0876	-0.56%
1997-12-15	0	26.60	26.50	26.60	25.80	26.70	4,188,757	110,140,524	26.294	5.140	5.121	5.140	4.985	5.159	21,677,574	5.0809	0.57%
1997-12-12	0	26.45	26.45	26.50	25.25	26.55	4,989,265	129,632,846	25.982	5.111	5.111	5.121	4.879	5.130	25,820,347	5.0206	0.95%
1997-12-11	0	26.20	26.15	26.25	25.95	27.15	7,377,500	193,570,000	26.238	5.063	5.053	5.072	5.014	5.246	38,179,895	5.0699	-7.26%
1997-12-10	0	28.25	28.20	28.25	28.20	28.90	2,023,000	57,973,728	28.657	5.459	5.449	5.459	5.449	5.584	10,469,390	5.5375	-2.92%
1997-12-09	0	29.10	29.10	29.20	28.85	29.80	1,873,811	55,079,577	29.394	5.623	5.623	5.642	5.575	5.758	9,697,310	5.6799	-2.84%
1997-12-08	0	29.95	29.95	30.00	29.60	30.30	3,154,321	94,863,706	30.074	5.787	5.787	5.797	5.720	5.855	16,324,181	5.8112	1.18%
1997-12-05	0	29.60	29.55	29.60	28.80	30.50	5,918,249	174,584,095	29.499	5.720	5.710	5.720	5.565	5.894	30,628,007	5.7001	3.68%
1997-12-04	0	28.55	28.55	28.60	28.30	28.70	2,517,119	71,738,871	28.500	5.517	5.517	5.526	5.468	5.546	13,026,545	5.5071	1.24%
1997-12-03	0	28.20	28.10	28.20	27.85	28.30	2,752,700	77,205,375	28.047	5.449	5.430	5.449	5.381	5.468	14,245,720	5.4195	1.26%
1997-12-02	0	27.85	27.85	28.05	27.10	28.35	6,371,282	177,914,161	27.924	5.381	5.381	5.420	5.237	5.478	32,972,535	5.3958	3.15%
1997-12-01	0	27.00	26.95	27.00	26.20	27.05	2,973,885	79,537,115	26.745	5.217	5.208	5.217	5.063	5.227	15,390,392	5.1680	3.25%
1997-11-28	0	26.15	26.15	26.20	26.10	26.55	3,561,999	93,716,773	26.310	5.053	5.053	5.063	5.043	5.130	18,433,988	5.0839	-1.32%
1997-11-27	0	26.50	26.35	26.75	26.20	26.85	2,206,302	58,799,486	26.651	5.121	5.092	5.169	5.063	5.188	11,418,011	5.1497	-0.75%
1997-11-26	0	26.70	26.70	26.80	26.20	26.85	1,695,767	45,239,094	26.678	5.159	5.159	5.179	5.063	5.188	8,775,900	5.1549	2.50%
1997-11-25	0	26.05	26.05	26.30	26.00	26.40	1,250,822	32,787,030	26.212	5.034	5.034	5.082	5.024	5.101	6,473,230	5.0650	-1.51%
1997-11-24	0	26.45	26.45	26.50	26.45	27.30	986,788	26,348,059	26.701	5.111	5.111	5.121	5.111	5.275	5,106,806	5.1594	-2.94%
1997-11-21	0	27.25	27.25	27.30	25.90	27.40	3,648,590	98,204,238	26.916	5.266	5.266	5.275	5.005	5.295	18,882,112	5.2009	6.03%
1997-11-20	0	25.70	25.55	25.60	25.40	25.75	1,972,566	50,491,097	25.597	4.966	4.937	4.947	4.908	4.976	10,208,385	4.9460	-0.58%
1997-11-19	0	25.85	25.80	26.00	25.40	26.60	2,782,150	71,552,066	25.718	4.995	4.985	5.024	4.908	5.140	14,398,129	4.9695	-2.45%
1997-11-18	0	26.50	26.50	26.55	26.50	27.10	1,501,230	40,353,718	26.880	5.121	5.121	5.130	5.121	5.237	7,769,136	5.1941	-2.03%
1997-11-17	0	27.05	27.00	27.05	26.75	27.80	2,864,055	78,101,424	27.270	5.227	5.217	5.227	5.169	5.372	14,822,002	5.2693	4.24%
1997-11-14	0	25.95	25.95	26.40	25.75	26.60	1,968,682	51,484,767	26.152	5.014	5.014	5.101	4.976	5.140	10,188,285	5.0533	1.76%
1997-11-13	0	25.50	25.50	26.30	24.80	26.35	2,689,654	68,724,732	25.552	4.927	4.927	5.082	4.792	5.092	13,919,445	4.9373	2.00%
1997-11-12	0	25.00	24.85	25.05	24.60	25.10	3,574,000	88,814,534	24.850	4.831	4.802	4.840	4.753	4.850	18,496,095	4.8018	-0.99%
1997-11-11	0	25.25	25.25	25.50	25.15	26.80	3,568,087	91,719,855	25.706	4.879	4.879	4.927	4.860	5.179	18,465,495	4.9671	1.00%
1997-11-10	0	25.00	24.95	25.00	24.30	25.80	3,862,200	96,402,454	24.961	4.831	4.821	4.831	4.695	4.985	19,987,582	4.8231	1.63%
1997-11-07	0	24.60	24.70	24.85	24.25	25.00	3,877,000	95,052,575	24.517	4.753	4.773	4.802	4.686	4.831	20,064,175	4.7374	-4.65%
1997-11-06	0	25.80	-	26.00	25.65	26.20	2,486,164	64,385,653	25.898	4.985	-	5.024	4.956	5.063	12,866,348	5.0042	0.78%
1997-11-05	0	25.60	25.60	26.00	25.45	26.60	4,469,184	116,996,979	26.179	4.947	4.947	5.024	4.918	5.140	23,128,834	5.0585	-4.48%
1997-11-04	0	26.80	26.70	26.80	26.40	28.45	4,078,100	112,572,780	27.604	5.179	5.159	5.179	5.101	5.497	21,104,904	5.3340	-3.25%
1997-11-03	0	27.70	27.70	27.90	26.30	28.40	6,500,855	181,343,500	27.895	5.352	5.352	5.391	5.082	5.488	33,643,099	5.3902	5.73%
1997-10-31	0	26.20	26.20	26.45	24.60	26.90	3,019,500	77,539,842	25.680	5.063	5.063	5.111	4.753	5.198	15,626,458	4.9621	3.76%
1997-10-30	0	25.25	25.20	25.25	24.80	25.75	6,258,000	157,701,801	25.200	4.879	4.869	4.879	4.792	4.976	32,386,280	4.8694	-1.94%
1997-10-29	0	25.75	25.25	25.40	23.65	26.10	9,583,800	239,477,725	24.988	4.976	4.879	4.908	4.570	5.043	49,597,896	4.8284	17.05%
1997-10-28	0	22.00	22.00	22.40	20.10	24.60	10,571,582	232,898,228	22.031	4.251	4.251	4.328	3.884	4.753	54,709,846	4.2570	-15.38%
1997-10-27	0	26.00	25.30	25.40	24.70	26.00	5,900,883	149,506,011	25.336	5.024	4.889	4.908	4.773	5.024	30,538,135	4.8957	-1.14%
1997-10-24	0	26.30	26.20	26.30	25.20	26.45	12,857,685	331,554,417	25.786	5.082	5.063	5.082	4.869	5.111	66,540,842	4.9827	0.38%
1997-10-23	0	26.20	26.20	26.40	24.20	26.90	9,920,500	251,381,700	25.340	5.063	5.063	5.101	4.676	5.198	51,340,379	4.8964	-2.96%
1997-10-22	0	27.00	27.05	27.10	26.30	27.50	5,931,862	160,329,796	27.029	5.217	5.227	5.237	5.082	5.314	30,698,457	5.2227	-0.37%
1997-10-21	0	27.10	27.10	27.15	26.90	27.60	4,214,101	114,556,648	27.184	5.237	5.237	5.246	5.198	5.333	21,808,734	5.2528	-2.34%
1997-10-20	0	27.75	27.75	27.80	27.65	28.10	2,409,000	67,021,846	27.821	5.362	5.362	5.372	5.343	5.430	12,467,010	5.3759	-1.60%
1997-10-17	0	28.20	28.20	28.40	27.90	28.80	935,610	26,310,224	28.121	5.449	5.449	5.488	5.391	5.565	4,841,951	5.4338	-2.08%
1997-10-16	0	28.80	28.30	28.40	27.50	28.80	2,528,850	70,625,038	27.928	5.565	5.468	5.488	5.314	5.565	13,087,255	5.3965	3.60%
1997-10-15	0	27.80	27.55	27.80	27.30	28.00	3,231,600	89,316,319	27.638	5.372	5.323	5.372	5.275	5.410	16,724,114	5.3406	-0.71%
1997-10-14	0	28.00	28.00	28.40	27.70	28.75	1,235,200	35,028,992	28.359	5.410	5.410	5.488	5.352	5.555	6,392,383	5.4798	-2.44%
1997-10-13	0	28.70	28.50	28.70	27.65	29.00	2,205,310	62,061,534	28.142	5.546	5.507	5.546	5.343	5.604	11,412,877	5.4379	-0.35%
1997-10-09	0	28.80	28.80	28.90	28.45	29.00	3,239,294	93,072,313	28.732	5.565	5.565	5.584	5.497	5.604	16,763,931	5.5519	-0.69%
1997-10-08	0	29.00	29.00	29.05	28.75	29.00	1,120,766	32,410,660	28.918	5.604	5.604	5.613	5.555	5.604	5,800,166	5.5879	0.00%
1997-10-07	0	29.00	28.95	29.00	28.80	29.05	3,115,946	90,268,894	28.970	5.604	5.594	5.604	5.565	5.613	16,125,583	5.5979	0.00%
1997-10-06	0	29.00	29.00	29.05	28.90	29.30	1,749,226	50,831,098	29.059	5.604	5.604	5.613	5.584	5.662	9,052,560	5.6151	-1.02%
1997-10-03	0	29.30	29.25	29.35	28.75	29.40	2,723,539	78,991,235	29.003	5.662	5.652	5.671	5.555	5.681	14,094,806	5.6043	1.74%
1997-09-30	0	28.80	28.80	28.85	28.50	29.20	1,034,000	29,899,875	28.917	5.565	5.565	5.575	5.507	5.642	5,351,137	5.5876	0.52%
1997-09-29	0	28.65	28.60	28.65	28.45	28.85	1,221,200	35,001,521	28.662	5.536	5.526	5.536	5.497	5.575	6,319,931	5.5383	-0.69%
1997-09-26	0	28.85	28.80	28.85	28.55	28.85	1,567,694	44,831,279	28.597	5.575	5.565	5.575	5.517	5.575	8,113,100	5.5258	0.17%
1997-09-25	0	28.80	28.80	28.90	27.90	29.00	2,157,000	60,542,670	28.068	5.565	5.565	5.584	5.391	5.604	11,162,864	5.4236	2.31%
1997-09-24	0	28.15	28.15	28.20	27.80	28.20	1,701,166	47,618,402	27.992	5.439	5.439	5.449	5.372	5.449	8,803,841	5.4088	1.08%
1997-09-23	0	27.85	27.85	28.00	27.60	28.05	1,533,088	42,646,403	27.817	5.381	5.381	5.410	5.333	5.420	7,934,007	5.3751	-0.54%
1997-09-22	0	28.00	28.00	28.10	27.50	28.35	1,869,000	51,972,413	27.808	5.410	5.410	5.430	5.314	5.478	9,672,412	5.3733	-1.58%
1997-09-19	0	28.45	28.35	28.45	28.05	28.65	3,649,665	103,444,891	28.344	5.497	5.478	5.497	5.420	5.536	18,887,675	5.4768	1.26%
1997-09-18	0	28.60	28.60	28.65	28.00	28.80	3,495,720	98,935,043	28.302	5.429	5.429	5.438	5.315	5.467	18,416,163	5.3722	0.53%
1997-09-16	0	28.45	28.45	28.50	28.35	28.60	2,172,200	61,888,759	28.491	5.400	5.400	5.410	5.381	5.429	11,443,591	5.4082	-0.18%
1997-09-15	0	28.50	28.50	28.65	28.50	28.90	4,518,000	129,113,200	28.578	5.410	5.410	5.438	5.410	5.486	23,801,741	5.4245	0.18%
1997-09-12	0	28.45	28.45	28.50	27.50	28.65	2,471,971	69,147,174	27.972	5.400	5.400	5.410	5.220	5.438	13,022,845	5.3097	0.00%
1997-09-11	0	28.45	28.45	28.55	28.30	29.05	4,245,810	120,912,936	28.478	5.400	5.400	5.419	5.372	5.514	22,367,789	5.4057	-2.90%
1997-09-10	0	29.30	29.30	29.35	29.30	29.70	1,864,372	54,935,252	29.466	5.562	5.562	5.571	5.562	5.638	9,821,890	5.5931	-1.51%
1997-09-09	0	29.75	29.55	29.75	29.15	29.75	2,722,500	80,273,275	29.485	5.647	5.609	5.647	5.533	5.647	14,342,683	5.5968	2.94%
1997-09-08	0	28.90	28.85	29.00	28.40	29.00	3,021,300	86,671,685	28.687	5.486	5.476	5.505	5.391	5.505	15,916,822	5.4453	1.76%
1997-09-05	0	28.40	28.35	28.40	28.25	28.65	3,753,900	106,728,854	28.431	5.391	5.381	5.391	5.362	5.438	19,776,307	5.3968	-0.53%
1997-09-04	0	28.55	28.45	28.55	28.25	29.90	4,655,714	134,412,798	28.871	5.419	5.400	5.419	5.362	5.676	24,527,247	5.4801	-4.83%
1997-09-03	0	30.00	30.00	30.10	27.95	30.00	4,744,100	135,256,855	28.511	5.695	5.695	5.714	5.305	5.695	24,992,882	5.4118	7.91%
1997-09-02	0	27.80	27.80	28.00	26.50	27.80	5,487,355	148,814,849	27.120	5.277	5.277	5.315	5.030	5.277	28,908,500	5.1478	3.15%
1997-09-01	0	26.95	26.95	27.00	26.80	27.15	3,869,000	104,402,100	26.984	5.116	5.116	5.125	5.087	5.154	20,382,678	5.1221	-0.55%
1997-08-29	0	27.10	27.10	27.15	26.40	27.65	5,714,231	154,023,703	26.954	5.144	5.144	5.154	5.011	5.248	30,103,729	5.1164	-2.69%
1997-08-28	0	27.85	27.85	28.00	27.40	28.80	3,930,384	109,821,943	27.942	5.286	5.286	5.315	5.201	5.467	20,706,061	5.3039	-2.96%
1997-08-27	0	28.70	28.70	28.90	28.30	28.90	2,257,800	64,206,185	28.437	5.448	5.448	5.486	5.372	5.486	11,894,549	5.3980	0.88%
1997-08-26	0	28.45	28.45	28.50	28.35	28.60	1,463,000	41,645,400	28.466	5.400	5.400	5.410	5.381	5.429	7,707,381	5.4033	-0.18%
1997-08-25	0	28.50	28.45	28.50	28.25	28.70	2,930,533	83,270,895	28.415	5.410	5.400	5.410	5.362	5.448	15,438,643	5.3937	1.06%
1997-08-22	0	28.20	28.20	28.25	28.00	28.75	5,583,600	159,038,060	28.483	5.353	5.353	5.362	5.315	5.457	29,415,538	5.4066	-1.74%
1997-08-21	0	28.70	-	28.70	28.70	29.80	2,836,700	83,207,535	29.333	5.448	-	5.448	5.448	5.657	14,944,312	5.5678	-2.38%
1997-08-20	0	29.40	29.40	29.50	29.40	30.00	3,010,000	88,964,253	29.556	5.581	5.581	5.600	5.581	5.695	15,857,291	5.6103	-0.17%
1997-08-19	0	29.45	29.35	29.50	28.75	29.85	4,851,800	143,070,768	29.488	5.590	5.571	5.600	5.457	5.666	25,560,268	5.5974	-2.48%
1997-08-15	0	30.20	30.00	30.10	29.90	30.60	4,562,681	137,693,108	30.178	5.733	5.695	5.714	5.676	5.808	24,037,130	5.7284	-1.31%
1997-08-14	0	30.60	30.50	30.60	30.50	30.80	1,220,147	37,436,024	30.682	5.808	5.789	5.808	5.789	5.846	6,427,982	5.8239	-0.65%
1997-08-13	0	30.80	30.80	31.00	30.70	31.10	1,689,868	52,262,345	30.927	5.846	5.846	5.884	5.827	5.903	8,902,568	5.8705	0.33%
1997-08-12	0	30.70	30.70	30.80	30.60	31.30	1,426,000	43,921,614	30.801	5.827	5.827	5.846	5.808	5.941	7,512,458	5.8465	-0.32%
1997-08-11	0	30.80	30.80	30.90	30.80	31.50	1,066,962	33,353,730	31.260	5.846	5.846	5.865	5.846	5.979	5,620,972	5.9338	-1.91%
1997-08-08	0	31.40	31.40	31.50	31.20	32.00	3,194,637	100,766,371	31.542	5.960	5.960	5.979	5.922	6.074	16,829,996	5.9873	0.00%
1997-08-07	0	31.40	31.40	31.50	30.70	31.50	2,341,707	72,808,643	31.092	5.960	5.960	5.979	5.827	5.979	12,336,588	5.9018	1.95%
1997-08-06	0	30.80	30.70	30.80	30.60	31.30	1,810,830	55,794,153	30.811	5.846	5.827	5.846	5.808	5.941	9,539,820	5.8486	-0.65%
1997-08-05	0	31.00	30.90	31.00	30.80	31.50	2,166,888	67,372,604	31.092	5.884	5.865	5.884	5.846	5.979	11,415,606	5.9018	-0.64%
1997-08-04	0	31.20	31.20	31.40	31.20	31.70	1,518,002	47,729,562	31.442	5.922	5.922	5.960	5.922	6.017	7,997,143	5.9683	-0.95%
1997-08-01	0	31.50	31.50	31.60	31.50	32.00	1,427,620	45,338,156	31.758	5.979	5.979	5.998	5.979	6.074	7,520,992	6.0282	-0.32%
1997-07-31	0	31.60	31.60	31.80	31.40	31.80	2,596,200	82,138,851	31.638	5.998	5.998	6.036	5.960	6.036	13,677,309	6.0055	0.96%
1997-07-30	0	31.30	31.30	31.40	31.10	31.50	2,839,459	89,353,645	31.469	5.941	5.941	5.960	5.903	5.979	14,958,847	5.9733	-0.32%
1997-07-29	0	31.40	31.40	31.50	31.30	32.30	1,256,082	39,970,092	31.821	5.960	5.960	5.979	5.941	6.131	6,617,295	6.0402	-2.79%
1997-07-28	0	32.30	32.30	32.40	31.70	32.30	2,232,066	71,599,248	32.078	6.131	6.131	6.150	6.017	6.131	11,758,977	6.0889	1.25%
1997-07-25	0	31.90	31.80	31.90	31.30	32.50	2,438,038	77,560,463	31.813	6.055	6.036	6.055	5.941	6.169	12,844,079	6.0386	-1.85%
1997-07-24	0	32.50	32.10	32.40	32.00	32.70	3,763,881	121,385,943	32.250	6.169	6.093	6.150	6.074	6.207	19,828,889	6.1217	2.20%
1997-07-23	0	31.80	31.70	31.80	31.60	32.20	2,239,259	71,263,433	31.825	6.036	6.017	6.036	5.998	6.112	11,796,871	6.0409	0.63%
1997-07-22	0	31.60	31.50	31.60	30.50	31.80	2,774,880	87,173,342	31.415	5.998	5.979	5.998	5.789	6.036	14,618,631	5.9632	2.93%
1997-07-21	0	30.70	30.60	30.80	30.50	31.10	1,744,268	53,809,788	30.849	5.827	5.808	5.846	5.789	5.903	9,189,158	5.8558	-0.65%
1997-07-18	0	30.90	30.80	31.00	30.70	31.20	936,612	28,930,602	30.889	5.865	5.846	5.884	5.827	5.922	4,934,262	5.8632	-0.32%
1997-07-17	0	31.00	31.00	31.40	30.40	31.40	1,438,628	44,281,006	30.780	5.884	5.884	5.960	5.770	5.960	7,578,984	5.8426	-1.27%
1997-07-16	0	31.40	-	31.40	31.40	32.00	1,658,772	52,760,764	31.807	5.960	-	5.960	5.960	6.074	8,738,748	6.0376	-1.88%
1997-07-15	0	32.00	31.90	32.00	31.50	32.40	4,818,313	154,367,675	32.038	6.074	6.055	6.074	5.979	6.150	25,383,851	6.0813	1.59%
1997-07-14	0	31.50	31.40	31.50	30.20	31.80	3,421,257	106,719,366	31.193	5.979	5.960	5.979	5.733	6.036	18,023,877	5.9210	4.65%
1997-07-11	0	30.10	30.00	30.10	29.20	30.50	3,013,118	89,652,487	29.754	5.714	5.695	5.714	5.543	5.789	15,873,717	5.6479	3.08%
1997-07-10	0	29.20	29.15	29.20	28.95	29.50	2,956,925	86,360,202	29.206	5.543	5.533	5.543	5.495	5.600	15,577,681	5.5438	-0.68%
1997-07-09	0	29.40	29.30	29.35	29.35	30.40	2,281,700	68,404,749	29.980	5.581	5.562	5.571	5.571	5.770	12,020,459	5.6907	-3.29%
1997-07-08	0	30.40	30.40	30.50	29.95	30.50	2,219,671	67,194,516	30.272	5.770	5.770	5.789	5.685	5.789	11,693,678	5.7462	1.50%
1997-07-07	0	29.95	29.95	30.00	29.95	31.00	1,898,820	57,801,015	30.440	5.685	5.685	5.695	5.685	5.884	10,003,369	5.7782	-0.17%
1997-07-04	0	30.00	29.95	30.00	29.60	31.90	4,062,912	124,287,461	30.591	5.695	5.685	5.695	5.619	6.055	21,404,245	5.8067	-5.96%
1997-07-03	0	31.90	32.00	32.10	31.20	32.30	2,341,282	74,214,314	31.698	6.055	6.074	6.093	5.922	6.131	12,334,349	6.0169	2.24%
1997-06-27	0	31.20	31.20	31.40	30.90	31.60	2,820,689	87,811,620	31.131	5.922	5.922	5.960	5.865	5.998	14,859,962	5.9093	-1.27%
1997-06-26	0	31.60	31.60	31.80	31.30	31.80	3,510,983	110,838,767	31.569	5.998	5.998	6.036	5.941	6.036	18,496,571	5.9924	-0.94%
1997-06-25	0	31.90	31.70	31.90	31.70	32.80	1,930,297	62,307,617	32.279	6.055	6.017	6.055	6.017	6.226	10,169,197	6.1271	-2.15%
1997-06-24	0	32.60	32.50	32.60	32.40	33.10	2,074,801	67,879,659	32.716	6.188	6.169	6.188	6.150	6.283	10,930,473	6.2101	-1.51%
1997-06-23	0	33.10	33.00	33.20	32.50	33.40	4,113,214	135,201,601	32.870	6.283	6.264	6.302	6.169	6.340	21,669,247	6.2393	1.22%
1997-06-20	0	32.70	32.50	32.70	32.30	32.80	4,327,947	140,670,601	32.503	6.207	6.169	6.207	6.131	6.226	22,800,504	6.1696	1.24%
1997-06-19	0	32.30	32.30	32.50	31.50	32.80	4,902,556	158,261,854	32.281	6.131	6.131	6.169	5.979	6.226	25,827,660	6.1276	0.62%
1997-06-18	0	32.10	32.10	32.20	31.10	32.50	7,519,040	240,736,306	32.017	6.093	6.093	6.112	5.903	6.169	39,611,829	6.0774	-1.83%
1997-06-17	0	32.70	32.80	32.90	30.90	32.90	12,133,023	390,448,370	32.181	6.207	6.226	6.245	5.865	6.245	63,919,229	6.1085	5.83%
1997-06-16	0	30.90	30.80	30.90	29.45	30.90	4,903,942	150,049,815	30.598	5.865	5.846	5.865	5.590	5.865	25,834,962	5.8080	4.92%
1997-06-13	0	29.45	29.50	29.60	29.10	29.80	2,896,613	85,674,152	29.577	5.590	5.600	5.619	5.524	5.657	15,259,945	5.6143	-0.34%
1997-06-12	0	29.55	29.50	29.55	29.55	30.40	3,804,319	114,115,622	29.996	5.609	5.600	5.609	5.609	5.770	20,041,925	5.6938	-1.83%
1997-06-11	0	30.10	30.10	30.40	28.85	30.80	12,358,734	370,460,623	29.976	5.714	5.714	5.770	5.476	5.846	65,108,320	5.6899	3.79%
1997-06-10	0	29.00	28.80	29.00	28.45	29.05	3,767,671	108,609,924	28.827	5.505	5.467	5.505	5.400	5.514	19,848,856	5.4718	1.75%
1997-06-06	0	28.50	28.45	28.50	28.30	29.10	2,892,575	82,508,085	28.524	5.410	5.400	5.410	5.372	5.524	15,238,672	5.4144	-0.52%
1997-06-05	0	28.65	28.60	28.75	28.60	29.20	2,816,070	81,707,674	29.015	5.438	5.429	5.457	5.429	5.543	14,835,629	5.5075	-2.05%
1997-06-04	0	29.25	29.20	29.40	29.05	29.70	4,197,361	123,556,428	29.437	5.552	5.543	5.581	5.514	5.638	22,112,550	5.5876	0.69%
1997-06-03	0	29.05	29.00	29.05	28.70	29.60	5,823,139	169,045,627	29.030	5.514	5.505	5.514	5.448	5.619	30,677,479	5.5104	0.87%
1997-06-02	0	28.80	28.75	28.80	27.90	28.80	6,288,588	178,315,076	28.355	5.467	5.457	5.467	5.296	5.467	33,129,558	5.3824	3.23%
1997-05-30	0	27.90	27.80	27.90	27.50	27.90	1,491,608	41,403,109	27.757	5.296	5.277	5.296	5.220	5.296	7,858,094	5.2688	1.27%
1997-05-29	0	27.55	27.55	27.65	27.50	27.80	3,363,445	92,868,108	27.611	5.229	5.229	5.248	5.220	5.277	17,719,311	5.2411	-0.90%
1997-05-28	0	27.80	27.75	27.80	27.70	27.95	2,651,959	73,888,075	27.862	5.277	5.267	5.277	5.258	5.305	13,971,058	5.2887	-0.18%
1997-05-27	0	27.85	27.85	27.90	27.70	28.00	3,082,806	85,975,894	27.889	5.286	5.286	5.296	5.258	5.315	16,240,848	5.2938	0.36%
1997-05-26	0	27.75	27.70	27.75	27.15	27.75	1,351,250	37,151,316	27.494	5.267	5.258	5.267	5.154	5.267	7,118,659	5.2189	2.40%
1997-05-23	0	27.10	27.05	27.15	26.95	27.15	2,757,311	74,659,591	27.077	5.144	5.135	5.154	5.116	5.154	14,526,074	5.1397	-0.18%
1997-05-22	0	27.15	27.10	27.20	27.10	27.60	1,837,801	50,268,553	27.353	5.154	5.144	5.163	5.144	5.239	9,681,909	5.1920	-1.81%
1997-05-21	0	27.65	27.60	27.65	27.60	27.75	2,026,490	56,112,582	27.690	5.248	5.239	5.248	5.239	5.267	10,675,961	5.2560	-0.18%
1997-05-20	0	27.70	27.70	27.75	27.50	27.75	1,924,817	53,143,445	27.610	5.258	5.258	5.267	5.220	5.267	10,140,327	5.2408	0.73%
1997-05-19	0	27.50	27.40	27.50	27.40	27.65	836,642	23,062,917	27.566	5.220	5.201	5.220	5.201	5.248	4,407,600	5.2325	-0.54%
1997-05-16	0	27.65	27.65	27.70	27.25	27.70	1,314,924	36,238,337	27.559	5.248	5.248	5.258	5.173	5.258	6,927,287	5.2312	-0.54%
1997-05-15	0	27.80	27.50	27.70	27.55	28.20	1,232,209	34,310,087	27.844	5.277	5.220	5.258	5.229	5.353	6,491,527	5.2854	-1.42%
1997-05-14	0	28.20	28.10	28.30	27.55	28.35	2,679,246	74,596,936	27.843	5.353	5.334	5.372	5.229	5.381	14,114,812	5.2850	2.36%
1997-05-13	0	27.55	-	27.55	27.50	27.70	1,157,898	31,944,384	27.588	5.229	-	5.229	5.220	5.258	6,100,042	5.2367	-0.54%
1997-05-12	0	27.70	27.75	27.80	27.55	27.90	2,601,701	72,034,950	27.688	5.258	5.267	5.277	5.229	5.296	13,706,289	5.2556	0.36%
1997-05-09	0	27.60	27.55	27.60	27.25	27.65	3,408,923	93,845,818	27.529	5.239	5.229	5.239	5.173	5.248	17,958,899	5.2256	1.85%
1997-05-08	0	27.10	27.05	27.10	26.95	27.10	1,795,912	48,529,555	27.022	5.144	5.135	5.144	5.116	5.144	9,461,229	5.1293	0.00%
1997-05-07	0	27.10	27.00	27.20	26.90	27.20	3,226,784	87,287,948	27.051	5.144	5.125	5.163	5.106	5.163	16,999,353	5.1348	0.74%
1997-05-06	0	26.90	26.90	26.95	26.25	26.90	2,611,510	69,457,220	26.597	5.106	5.106	5.116	4.983	5.106	13,757,965	5.0485	2.48%
1997-05-05	0	26.25	26.20	26.25	26.20	26.40	2,008,300	52,792,365	26.287	4.983	4.973	4.983	4.973	5.011	10,580,132	4.9898	0.00%
1997-05-02	0	26.25	26.20	26.25	26.20	26.90	1,805,891	47,665,130	26.394	4.983	4.973	4.983	4.973	5.106	9,513,800	5.0101	-1.13%
1997-05-01	0	26.55	26.55	26.60	26.45	26.60	496,975	13,208,107	26.577	5.040	5.040	5.049	5.021	5.049	2,618,165	5.0448	-0.28%
1997-04-30	0	27.40	27.35	27.40	27.15	27.40	1,731,820	47,325,400	27.327	5.054	5.045	5.054	5.008	5.054	9,389,148	5.0404	1.29%
1997-04-29	0	27.05	27.00	27.10	27.00	27.15	2,688,365	72,702,356	27.043	4.989	4.980	4.999	4.980	5.008	14,575,105	4.9881	0.19%
1997-04-28	0	27.00	26.95	27.00	26.80	27.00	961,090	25,816,209	26.861	4.980	4.971	4.980	4.943	4.980	5,210,597	4.9546	0.37%
1997-04-25	0	26.90	26.85	26.90	26.80	26.90	1,204,701	32,338,561	26.844	4.962	4.952	4.962	4.943	4.962	6,531,346	4.9513	0.19%
1997-04-24	0	26.85	26.85	27.00	26.85	27.00	832,328	22,396,387	26.908	4.952	4.952	4.980	4.952	4.980	4,512,508	4.9632	-0.92%
1997-04-23	0	27.10	27.05	27.15	27.00	27.30	870,857	23,664,320	27.174	4.999	4.989	5.008	4.980	5.035	4,721,395	5.0121	0.93%
1997-04-22	0	26.85	26.85	27.00	26.70	27.00	1,476,967	39,652,701	26.847	4.952	4.952	4.980	4.925	4.980	8,007,450	4.9520	0.19%
1997-04-21	0	26.80	26.85	27.00	26.75	27.15	869,371	23,499,877	27.031	4.943	4.952	4.980	4.934	5.008	4,713,338	4.9858	-1.11%
1997-04-18	0	27.10	27.05	27.10	26.85	27.10	410,000	11,067,900	26.995	4.999	4.989	4.999	4.952	4.999	2,222,835	4.9792	0.37%
1997-04-17	0	27.00	26.95	27.20	26.95	27.35	1,278,860	34,702,439	27.135	4.980	4.971	5.017	4.971	5.045	6,933,403	5.0051	-1.28%
1997-04-16	0	27.35	27.35	27.45	27.35	27.70	1,521,213	41,774,187	27.461	5.045	5.045	5.063	5.045	5.109	8,247,332	5.0652	-0.36%
1997-04-15	0	27.45	27.45	27.50	27.00	27.45	1,298,433	35,318,241	27.201	5.063	5.063	5.072	4.980	5.063	7,039,519	5.0171	0.55%
1997-04-14	0	27.30	27.30	27.40	27.20	27.45	1,434,470	39,203,107	27.329	5.035	5.035	5.054	5.017	5.063	7,777,051	5.0409	-0.73%
1997-04-11	0	27.50	27.45	27.50	27.40	27.55	1,175,605	32,335,096	27.505	5.072	5.063	5.072	5.054	5.082	6,373,601	5.0733	-0.18%
1997-04-10	0	27.55	27.55	27.60	27.30	27.60	1,825,432	50,100,145	27.446	5.082	5.082	5.091	5.035	5.091	9,896,670	5.0623	0.55%
1997-04-09	0	27.40	27.35	27.40	27.30	27.40	765,685	20,926,836	27.331	5.054	5.045	5.054	5.035	5.054	4,151,199	5.0412	0.37%
1997-04-08	0	27.30	27.25	27.35	27.20	27.35	1,074,913	29,320,240	27.277	5.035	5.026	5.045	5.017	5.045	5,827,694	5.0312	0.00%
1997-04-07	0	27.30	27.30	27.35	27.25	27.40	1,662,466	45,322,809	27.262	5.035	5.035	5.045	5.026	5.054	9,013,142	5.0285	0.74%
1997-04-04	0	27.10	27.10	27.15	26.80	27.20	1,045,115	28,258,341	27.038	4.999	4.999	5.008	4.943	5.017	5,666,143	4.9872	1.12%
1997-04-03	0	26.80	26.80	26.90	26.75	27.10	2,787,705	74,933,071	26.880	4.943	4.943	4.962	4.934	4.999	15,113,681	4.9580	0.00%
1997-04-02	0	26.80	26.75	26.85	26.65	26.90	2,213,137	59,304,303	26.796	4.943	4.934	4.952	4.916	4.962	11,998,632	4.9426	-0.19%
1997-04-01	0	26.85	26.65	26.85	26.30	26.85	2,410,421	64,155,061	26.616	4.952	4.916	4.952	4.851	4.952	13,068,217	4.9092	-1.83%
1997-03-27	0	27.35	27.30	27.35	27.05	27.50	1,963,493	53,701,832	27.350	5.045	5.035	5.045	4.989	5.072	10,645,175	5.0447	-0.36%
1997-03-26	0	27.45	27.45	27.50	27.15	27.50	1,706,086	46,717,572	27.383	5.063	5.063	5.072	5.008	5.072	9,249,630	5.0508	-0.18%
1997-03-25	0	27.50	27.35	27.50	27.40	27.55	1,538,073	42,194,458	27.433	5.072	5.045	5.072	5.054	5.082	8,338,739	5.0601	0.18%
1997-03-24	0	27.45	27.45	27.50	27.30	27.50	1,970,371	53,998,866	27.405	5.063	5.063	5.072	5.035	5.072	10,682,464	5.0549	0.18%
1997-03-21	0	27.40	27.40	27.45	27.00	27.45	3,325,924	90,695,499	27.269	5.054	5.054	5.063	4.980	5.063	18,031,663	5.0298	0.00%
1997-03-20	0	27.40	27.30	27.45	26.80	27.45	4,619,784	125,512,218	27.168	5.054	5.035	5.063	4.943	5.063	25,046,389	5.0112	2.24%
1997-03-19	0	26.80	26.75	26.80	26.65	26.85	2,551,000	68,231,604	26.747	4.943	4.934	4.943	4.916	4.952	13,830,374	4.9335	-0.56%
1997-03-18	0	26.95	26.90	26.95	26.80	27.45	2,473,720	66,931,451	27.057	4.971	4.962	4.971	4.943	5.063	13,411,396	4.9906	-1.82%
1997-03-17	0	27.45	27.35	27.45	27.20	27.50	2,945,053	80,586,755	27.363	5.063	5.045	5.063	5.017	5.072	15,966,751	5.0472	0.73%
1997-03-14	0	27.25	27.20	27.25	26.80	27.25	17,997,997	489,195,724	27.181	5.026	5.017	5.026	4.943	5.026	97,577,037	5.0134	1.30%
1997-03-13	0	26.90	26.85	26.90	26.50	27.10	3,438,913	92,378,281	26.863	4.962	4.952	4.962	4.888	4.999	18,644,238	4.9548	0.75%
1997-03-12	0	26.70	26.70	26.80	26.70	26.85	2,082,552	55,790,768	26.790	4.925	4.925	4.943	4.925	4.952	11,290,659	4.9413	-0.74%
1997-03-11	0	26.90	26.85	26.90	26.80	27.00	1,713,595	46,103,767	26.905	4.962	4.952	4.962	4.943	4.980	9,290,341	4.9625	0.00%
1997-03-10	0	26.90	26.85	26.90	26.60	26.90	3,328,308	89,061,180	26.759	4.962	4.952	4.962	4.906	4.962	18,044,588	4.9356	0.75%
1997-03-07	0	26.70	26.70	26.75	26.50	26.75	1,225,133	32,634,216	26.637	4.925	4.925	4.934	4.888	4.934	6,642,120	4.9132	0.56%
1997-03-06	0	26.55	-	26.40	26.40	26.85	1,748,017	46,657,964	26.692	4.897	-	4.869	4.869	4.952	9,476,961	4.9233	-0.38%
1997-03-05	0	26.65	26.55	26.65	26.60	26.90	3,625,292	96,697,279	26.673	4.916	4.897	4.916	4.906	4.962	19,654,701	4.9198	-0.74%
1997-03-04	0	26.85	26.80	26.85	26.70	26.85	1,069,990	28,658,463	26.784	4.952	4.943	4.952	4.925	4.952	5,801,004	4.9403	0.19%
1997-03-03	0	26.80	26.80	26.85	26.60	26.80	1,496,885	39,984,921	26.712	4.943	4.943	4.952	4.906	4.943	8,115,437	4.9270	0.00%
1997-02-28	0	26.80	26.75	26.80	26.70	27.35	1,800,888	48,549,617	26.959	4.943	4.934	4.943	4.925	5.045	9,763,604	4.9725	-2.01%
1997-02-27	0	27.35	27.25	27.40	26.95	27.40	3,132,972	85,231,196	27.205	5.045	5.026	5.054	4.971	5.054	16,985,564	5.0179	0.92%
1997-02-26	0	27.10	27.10	27.20	26.80	27.15	773,681	20,880,068	26.988	4.999	4.999	5.017	4.943	5.008	4,194,550	4.9779	1.50%
1997-02-25	0	26.70	26.70	26.80	26.70	26.90	951,482	25,463,900	26.762	4.925	4.925	4.943	4.925	4.962	5,158,507	4.9363	-0.74%
1997-02-24	0	26.90	26.85	26.90	26.85	26.95	685,997	18,448,183	26.893	4.962	4.952	4.962	4.952	4.971	3,719,167	4.9603	0.00%
1997-02-21	0	26.90	26.85	26.90	26.85	27.00	1,762,064	47,432,770	26.919	4.962	4.952	4.962	4.952	4.980	9,553,118	4.9652	0.00%
1997-02-20	0	26.90	26.85	26.90	26.60	27.00	1,038,620	27,881,154	26.844	4.962	4.952	4.962	4.906	4.980	5,630,930	4.9514	0.75%
1997-02-19	0	26.70	26.65	26.70	26.60	26.95	2,147,607	57,556,001	26.800	4.925	4.916	4.925	4.906	4.971	11,643,358	4.9432	-0.19%
1997-02-18	0	26.75	26.75	26.80	26.50	26.80	2,282,214	60,975,824	26.718	4.934	4.934	4.943	4.888	4.943	12,373,137	4.9281	-0.56%
1997-02-17	0	26.90	26.85	26.90	26.85	27.05	1,640,433	43,985,206	26.813	4.962	4.952	4.962	4.952	4.989	8,893,689	4.9457	0.00%
1997-02-14	0	26.90	26.90	26.95	26.40	27.15	4,184,390	112,014,660	26.770	4.962	4.962	4.971	4.869	5.008	22,685,879	4.9376	0.00%
1997-02-13	0	26.90	-	26.80	26.80	27.30	2,615,697	71,056,871	27.166	4.962	-	4.943	4.943	5.035	14,181,132	5.0107	-0.37%
1997-02-12	0	27.00	27.00	27.05	26.95	27.15	1,349,700	36,522,790	27.060	4.980	4.980	4.989	4.971	5.008	7,317,466	4.9912	-1.10%
1997-02-11	0	27.30	27.00	27.30	26.80	27.70	1,903,525	52,453,455	27.556	5.035	4.980	5.035	4.943	5.109	10,320,056	5.0827	-0.91%
1997-02-10	0	27.55	-	27.40	27.40	28.00	3,327,405	92,486,315	27.795	5.082	-	5.054	5.054	5.165	18,039,692	5.1268	-1.25%
1997-02-05	0	27.90	27.85	27.90	27.45	27.90	3,397,415	94,402,388	27.787	5.146	5.137	5.146	5.063	5.146	18,419,255	5.1252	1.45%
1997-02-04	0	27.50	27.45	27.50	27.50	27.65	3,165,341	87,233,345	27.559	5.072	5.063	5.072	5.072	5.100	17,161,054	5.0832	-0.54%
1997-02-03	0	27.65	27.60	27.65	27.50	27.85	4,168,885	115,223,641	27.639	5.100	5.091	5.100	5.072	5.137	22,601,818	5.0980	0.36%
1997-01-31	0	27.55	27.45	27.55	26.95	27.65	10,097,614	276,456,511	27.378	5.082	5.063	5.082	4.971	5.100	54,744,717	5.0499	2.99%
1997-01-30	0	26.75	26.70	26.75	26.75	26.95	5,281,458	141,714,339	26.832	4.934	4.925	4.934	4.934	4.971	28,633,688	4.9492	0.00%
1997-01-29	0	26.75	26.70	26.75	26.70	27.05	4,328,557	116,124,338	26.827	4.934	4.925	4.934	4.925	4.989	23,467,487	4.9483	-0.19%
1997-01-28	0	26.80	26.75	26.80	26.75	27.10	4,260,257	114,490,471	26.874	4.943	4.934	4.943	4.934	4.999	23,097,195	4.9569	0.00%
1997-01-27	0	26.80	26.80	26.85	26.70	26.80	2,420,511	64,809,880	26.775	4.943	4.943	4.952	4.925	4.943	13,122,921	4.9387	0.00%
1997-01-24	0	26.80	26.80	26.85	26.60	26.85	3,936,611	105,152,504	26.711	4.943	4.943	4.952	4.906	4.952	21,342,533	4.9269	-0.74%
1997-01-23	0	27.00	26.95	27.00	26.85	27.05	2,220,135	59,905,122	26.983	4.980	4.971	4.980	4.952	4.989	12,036,572	4.9769	0.00%
1997-01-22	0	27.00	26.95	27.00	26.90	27.25	1,562,862	42,312,508	27.074	4.980	4.971	4.980	4.962	5.026	8,473,134	4.9937	-0.92%
1997-01-21	0	27.25	27.10	27.25	27.10	27.25	2,132,461	57,928,605	27.165	5.026	4.999	5.026	4.999	5.026	11,561,243	5.0106	0.00%
1997-01-20	0	27.25	27.25	27.30	27.15	27.30	3,392,176	92,374,447	27.232	5.026	5.026	5.035	5.008	5.035	18,390,851	5.0228	0.00%
1997-01-17	0	27.25	27.20	27.30	27.15	27.30	4,391,383	119,649,320	27.246	5.026	5.017	5.035	5.008	5.035	23,808,102	5.0256	-0.18%
1997-01-16	0	27.30	27.25	27.30	27.25	27.45	6,342,212	173,370,193	27.336	5.035	5.026	5.035	5.026	5.063	34,384,618	5.0421	-0.18%
1997-01-15	0	27.35	27.25	27.30	27.05	27.50	4,208,578	114,808,891	27.280	5.045	5.026	5.035	4.989	5.072	22,817,015	5.0317	0.74%
1997-01-14	0	27.15	27.15	27.20	27.05	27.30	3,144,596	85,371,051	27.148	5.008	5.008	5.017	4.989	5.035	17,048,584	5.0075	-0.55%
1997-01-13	0	27.30	27.25	27.30	27.05	27.40	3,193,067	86,923,047	27.222	5.035	5.026	5.035	4.989	5.054	17,311,372	5.0212	0.92%
1997-01-10	0	27.05	26.95	27.10	26.85	27.10	3,866,444	104,260,951	26.966	4.989	4.971	4.999	4.952	4.999	20,962,119	4.9738	0.19%
1997-01-09	0	27.00	26.95	27.00	26.70	27.15	6,708,698	180,560,050	26.914	4.980	4.971	4.980	4.925	5.008	36,371,540	4.9643	-0.55%
1997-01-08	0	27.15	27.15	27.20	27.05	27.65	7,104,379	193,569,928	27.247	5.008	5.008	5.017	4.989	5.100	38,516,745	5.0256	-1.81%
1997-01-07	0	27.65	27.60	27.65	26.75	27.70	20,683,793	564,991,794	27.316	5.100	5.091	5.100	4.934	5.109	112,138,214	5.0384	9.50%
1997-01-06	1	25.25	-	-	-	-	0	0	-	4.657	-	-	-	-	0	-	0.00%
1997-01-03	0	25.25	25.20	25.25	25.10	25.35	1,266,154	31,961,791	25.243	4.657	4.648	4.657	4.630	4.676	6,864,517	4.6561	0.60%
1997-01-02	0	25.10	25.05	25.10	25.05	25.50	2,069,648	52,362,194	25.300	4.630	4.620	4.630	4.620	4.703	11,220,700	4.6666	-2.33%
1996-12-31	0	25.70	25.65	25.70	25.35	25.80	1,183,307	30,107,193	25.443	4.740	4.731	4.740	4.676	4.759	6,415,358	4.6930	1.18%
1996-12-30	0	25.40	25.45	25.50	25.30	25.80	1,479,789	37,730,212	25.497	4.685	4.694	4.703	4.667	4.759	8,022,750	4.7029	-1.55%
1996-12-27	0	25.80	25.75	25.80	25.75	25.90	489,123	12,632,530	25.827	4.759	4.750	4.759	4.750	4.777	2,651,805	4.7637	-0.58%
1996-12-24	0	25.95	25.90	26.00	25.80	26.15	1,014,057	26,354,488	25.989	4.786	4.777	4.796	4.759	4.823	5,497,761	4.7937	0.39%
1996-12-23	0	25.85	25.80	25.85	25.55	25.85	941,578	24,160,518	25.660	4.768	4.759	4.768	4.713	4.768	5,104,812	4.7329	1.17%
1996-12-20	0	25.55	25.50	25.60	25.40	25.70	1,499,850	38,216,359	25.480	4.713	4.703	4.722	4.685	4.740	8,131,511	4.6998	0.99%
1996-12-19	0	25.30	25.25	25.30	25.25	25.50	1,787,579	45,404,791	25.400	4.667	4.657	4.667	4.657	4.703	9,691,449	4.6850	0.20%
1996-12-18	0	25.25	25.20	25.35	25.20	25.95	2,277,684	58,325,099	25.607	4.657	4.648	4.676	4.648	4.786	12,348,577	4.7232	-1.94%
1996-12-17	0	25.75	25.75	25.80	25.50	25.80	905,777	23,290,571	25.713	4.750	4.750	4.759	4.703	4.759	4,910,715	4.7428	0.19%
1996-12-16	0	25.70	25.70	25.80	25.60	25.85	2,140,308	55,158,894	25.771	4.740	4.740	4.759	4.722	4.768	11,603,786	4.7535	0.39%
1996-12-13	0	25.60	25.60	25.65	25.55	26.00	3,492,500	90,245,375	25.840	4.722	4.722	4.731	4.713	4.796	18,934,763	4.7661	-2.29%
1996-12-12	0	26.20	26.20	26.25	26.15	26.60	1,852,555	48,901,060	26.397	4.833	4.833	4.842	4.823	4.906	10,043,719	4.8688	-0.95%
1996-12-11	0	26.45	26.45	26.55	26.10	27.05	5,171,091	138,138,737	26.714	4.879	4.879	4.897	4.814	4.989	28,035,327	4.9273	0.57%
1996-12-10	0	26.30	26.30	26.35	26.30	26.70	2,709,805	71,923,069	26.542	4.851	4.851	4.860	4.851	4.925	14,691,343	4.8956	0.19%
1996-12-09	0	26.25	26.10	26.25	25.80	26.45	2,185,250	57,017,587	26.092	4.842	4.814	4.842	4.759	4.879	11,847,442	4.8126	1.94%
1996-12-06	0	25.75	25.75	25.80	25.65	27.10	5,893,373	155,500,734	26.386	4.750	4.750	4.759	4.731	4.999	31,951,215	4.8668	-4.98%
1996-12-05	0	27.10	27.10	27.20	26.50	27.75	14,802,934	406,486,111	27.460	4.999	4.999	5.017	4.888	5.118	80,254,844	5.0649	1.69%
1996-12-04	0	26.65	26.65	26.70	25.50	26.70	8,024,175	210,516,081	26.235	4.916	4.916	4.925	4.703	4.925	43,503,464	4.8391	3.50%
1996-12-03	0	25.75	25.70	25.75	25.10	25.80	6,098,107	155,357,754	25.476	4.750	4.740	4.750	4.630	4.759	33,061,191	4.6991	2.59%
1996-12-02	0	25.10	25.10	25.20	24.85	25.20	3,111,026	77,644,123	24.958	4.630	4.630	4.648	4.584	4.648	16,866,582	4.6034	1.21%
1996-11-29	0	24.80	24.80	24.90	24.70	24.90	1,135,135	28,180,048	24.825	4.574	4.574	4.593	4.556	4.593	6,154,191	4.5790	0.61%
1996-11-28	0	24.65	24.60	24.65	24.60	26.50	5,217,589	131,113,598	25.129	4.547	4.537	4.547	4.537	4.888	28,287,419	4.6350	-1.79%
1996-11-27	0	25.10	24.85	25.10	24.65	25.20	1,444,946	35,821,605	24.791	4.630	4.584	4.630	4.547	4.648	7,833,847	4.5727	0.80%
1996-11-26	0	24.90	24.75	24.90	24.75	24.95	2,329,704	57,865,169	24.838	4.593	4.565	4.593	4.565	4.602	12,630,606	4.5813	0.61%
1996-11-25	0	24.75	24.75	24.80	24.60	24.80	2,325,260	57,458,189	24.710	4.565	4.565	4.574	4.537	4.574	12,606,513	4.5578	0.41%
1996-11-22	0	24.65	24.60	24.70	24.60	25.05	3,573,587	88,894,374	24.875	4.547	4.537	4.556	4.537	4.620	19,374,380	4.5882	-1.60%
1996-11-21	0	25.05	24.95	25.05	24.90	25.20	5,784,516	145,007,225	25.068	4.620	4.602	4.620	4.593	4.648	31,361,042	4.6238	0.20%
1996-11-20	0	25.00	25.00	25.05	25.00	25.15	3,196,622	80,047,412	25.041	4.611	4.611	4.620	4.611	4.639	17,330,645	4.6188	0.40%
1996-11-19	0	24.90	24.90	24.95	24.80	25.00	1,833,088	45,689,030	24.925	4.593	4.593	4.602	4.574	4.611	9,938,178	4.5973	0.40%
1996-11-18	0	24.80	24.80	24.85	24.70	24.80	2,192,573	54,301,562	24.766	4.574	4.574	4.584	4.556	4.574	11,887,144	4.5681	0.61%
1996-11-15	0	24.65	24.60	24.65	24.60	24.75	1,461,170	35,984,623	24.627	4.547	4.537	4.547	4.537	4.565	7,921,806	4.5425	0.20%
1996-11-14	0	24.60	24.60	24.65	24.55	24.85	1,805,045	44,493,171	24.649	4.537	4.537	4.547	4.528	4.584	9,786,141	4.5465	-1.40%
1996-11-13	0	24.95	24.80	24.95	24.80	25.00	2,165,757	53,922,574	24.898	4.602	4.574	4.602	4.574	4.611	11,741,759	4.5924	0.20%
1996-11-12	0	24.90	24.80	24.90	24.60	25.00	1,438,069	35,673,822	24.807	4.593	4.574	4.593	4.537	4.611	7,796,563	4.5756	1.63%
1996-11-11	0	24.50	24.50	24.55	24.30	24.60	1,624,317	39,807,437	24.507	4.519	4.519	4.528	4.482	4.537	8,806,315	4.5203	-0.20%
1996-11-08	0	24.55	24.55	24.60	24.50	24.90	3,028,677	74,781,140	24.691	4.528	4.528	4.537	4.519	4.593	16,420,123	4.5542	-1.21%
1996-11-07	0	24.85	24.85	24.90	24.80	25.15	1,301,080	32,422,918	24.920	4.584	4.584	4.593	4.574	4.639	7,053,870	4.5965	-0.60%
1996-11-06	0	25.00	25.00	25.05	24.90	25.05	2,722,000	68,048,433	24.999	4.611	4.611	4.620	4.593	4.620	14,757,459	4.6111	0.40%
1996-11-05	0	24.90	-	24.90	24.75	25.05	1,895,087	47,372,410	24.997	4.593	-	4.593	4.565	4.620	10,274,309	4.6108	-0.40%
1996-11-04	0	25.00	25.00	25.05	24.90	25.05	2,414,603	60,308,650	24.977	4.611	4.611	4.620	4.593	4.620	13,090,890	4.6069	0.20%
1996-11-01	0	24.95	24.90	24.95	24.85	25.00	3,211,779	80,085,688	24.935	4.602	4.593	4.602	4.584	4.611	17,412,820	4.5992	0.81%
1996-10-31	0	24.75	24.75	24.80	24.70	24.85	1,177,891	29,199,268	24.789	4.565	4.565	4.574	4.556	4.584	6,385,995	4.5724	-0.20%
1996-10-30	0	24.80	24.80	24.85	24.65	24.95	1,826,566	45,415,892	24.864	4.574	4.574	4.584	4.547	4.602	9,902,819	4.5862	0.40%
1996-10-29	0	24.70	24.65	24.70	24.65	24.85	1,394,870	34,512,850	24.743	4.556	4.547	4.556	4.547	4.584	7,562,357	4.5638	-0.60%
1996-10-28	0	24.85	24.85	24.90	24.75	24.90	1,024,469	25,437,836	24.830	4.584	4.584	4.593	4.565	4.593	5,554,210	4.5799	-0.20%
1996-10-25	0	24.90	24.80	24.85	24.75	24.90	1,831,261	45,427,795	24.807	4.593	4.574	4.584	4.565	4.593	9,928,273	4.5756	-0.20%
1996-10-24	0	24.95	24.95	25.00	24.90	25.05	2,226,445	55,612,895	24.978	4.602	4.602	4.611	4.593	4.620	12,070,782	4.6072	0.20%
1996-10-23	0	24.90	24.75	24.95	24.80	25.00	3,359,273	83,645,474	24.900	4.593	4.565	4.602	4.574	4.611	18,212,466	4.5928	-0.60%
1996-10-22	0	25.05	25.05	25.10	25.00	25.20	2,579,009	64,706,166	25.090	4.620	4.620	4.630	4.611	4.648	13,982,226	4.6277	0.20%
1996-10-18	0	25.00	24.95	25.00	24.95	25.10	1,193,148	29,855,079	25.022	4.611	4.602	4.611	4.602	4.630	6,468,711	4.6153	-0.20%
1996-10-17	0	25.05	25.00	25.05	24.90	25.10	3,608,150	90,242,420	25.011	4.620	4.611	4.620	4.593	4.630	19,561,765	4.6132	0.40%
1996-10-16	0	24.95	24.95	25.00	24.90	25.15	4,192,694	104,879,401	25.015	4.602	4.602	4.611	4.593	4.639	22,730,899	4.6140	-0.20%
1996-10-15	0	25.00	24.95	25.00	24.90	25.05	3,442,041	85,955,401	24.972	4.611	4.602	4.611	4.593	4.620	18,661,197	4.6061	0.20%
1996-10-14	0	24.95	24.95	25.00	24.85	25.10	1,377,714	34,346,823	24.930	4.602	4.602	4.611	4.584	4.630	7,469,345	4.5984	0.60%
1996-10-11	0	24.80	24.80	24.85	24.80	24.90	1,343,130	33,344,292	24.826	4.574	4.574	4.584	4.574	4.593	7,281,846	4.5791	-0.40%
1996-10-10	0	24.90	24.90	24.95	24.85	25.05	2,373,129	59,258,872	24.971	4.593	4.593	4.602	4.584	4.620	12,866,037	4.6058	-0.20%
1996-10-09	0	24.95	24.90	24.95	24.70	24.95	2,645,928	65,635,955	24.806	4.602	4.593	4.602	4.556	4.602	14,345,030	4.5755	0.60%
1996-10-08	0	24.80	24.80	24.85	24.80	24.90	2,847,501	70,783,395	24.858	4.574	4.574	4.584	4.574	4.593	15,437,868	4.5850	-0.20%
1996-10-07	0	24.85	24.80	24.85	24.70	24.90	2,286,893	56,708,333	24.797	4.584	4.574	4.584	4.556	4.593	12,398,504	4.5738	1.02%
1996-10-04	0	24.60	24.60	24.65	24.55	24.80	2,777,982	68,617,136	24.700	4.537	4.537	4.547	4.528	4.574	15,060,968	4.5560	-1.01%
1996-10-03	0	24.85	24.85	24.90	24.75	24.90	3,575,515	88,780,427	24.830	4.584	4.584	4.593	4.565	4.593	19,384,833	4.5799	0.00%
1996-10-02	0	24.85	24.85	24.90	24.85	25.00	2,016,770	50,224,472	24.903	4.584	4.584	4.593	4.584	4.611	10,934,019	4.5934	-0.40%
1996-10-01	0	24.95	24.95	25.00	24.95	25.10	2,299,426	57,475,497	24.996	4.602	4.602	4.611	4.602	4.630	12,466,453	4.6104	-0.20%
1996-09-30	0	25.00	24.95	25.00	24.65	25.05	2,356,395	58,837,660	24.969	4.611	4.602	4.611	4.547	4.620	12,775,313	4.6056	-0.20%
1996-09-27	0	25.05	25.05	25.10	24.50	25.10	7,846,512	195,090,084	24.863	4.620	4.620	4.630	4.519	4.630	42,540,256	4.5860	2.45%
1996-09-26	0	24.45	24.40	24.45	24.40	24.50	3,001,519	73,289,972	24.418	4.510	4.501	4.510	4.501	4.519	16,272,885	4.5038	0.62%
1996-09-25	0	24.30	24.30	24.35	24.15	24.45	3,174,259	77,301,049	24.352	4.482	4.482	4.491	4.454	4.510	17,209,403	4.4918	0.41%
1996-09-24	0	24.20	24.15	24.25	24.05	24.25	2,945,793	71,232,787	24.181	4.464	4.454	4.473	4.436	4.473	15,970,763	4.4602	0.41%
1996-09-23	0	24.10	24.05	24.10	24.00	24.15	3,063,115	73,699,100	24.060	4.445	4.436	4.445	4.427	4.454	16,606,831	4.4379	0.42%
1996-09-20	0	24.00	24.00	24.05	23.90	24.20	3,145,530	75,456,599	23.989	4.427	4.427	4.436	4.408	4.464	17,053,648	4.4247	0.63%
1996-09-19	0	23.85	23.85	23.90	23.65	23.90	2,382,063	56,634,475	23.775	4.399	4.399	4.408	4.362	4.408	12,914,473	4.3853	0.00%
1996-09-18	0	23.85	23.85	23.90	23.70	23.90	2,838,223	67,645,028	23.834	4.399	4.399	4.408	4.371	4.408	15,387,567	4.3961	-0.21%
1996-09-17	0	23.90	23.90	23.95	23.70	23.90	4,652,269	110,688,505	23.792	4.408	4.408	4.418	4.371	4.408	25,222,508	4.3885	1.06%
1996-09-16	0	23.65	23.65	23.70	23.60	23.80	3,271,307	77,443,617	23.674	4.362	4.362	4.371	4.353	4.390	17,735,554	4.3666	0.85%
1996-09-13	0	23.45	23.45	23.50	23.30	23.50	2,132,441	49,858,957	23.381	4.325	4.325	4.335	4.298	4.335	11,561,135	4.3126	0.88%
1996-09-12	0	23.70	23.65	23.70	23.55	23.75	1,751,493	41,412,548	23.644	4.288	4.278	4.288	4.260	4.297	9,681,678	4.2774	0.64%
1996-09-11	0	23.55	23.55	23.60	23.50	23.70	1,400,860	33,028,591	23.577	4.260	4.260	4.269	4.251	4.288	7,743,494	4.2653	-0.63%
1996-09-10	0	23.70	23.70	23.75	23.70	23.80	3,727,549	88,542,703	23.754	4.288	4.288	4.297	4.288	4.306	20,604,667	4.2972	0.64%
1996-09-09	0	23.55	23.50	23.55	23.35	23.60	1,067,480	25,079,438	23.494	4.260	4.251	4.260	4.224	4.269	5,900,679	4.2503	1.29%
1996-09-06	0	23.25	23.20	23.25	23.10	23.25	1,920,835	44,469,000	23.151	4.206	4.197	4.206	4.179	4.206	10,617,745	4.1882	0.00%
1996-09-05	0	23.25	23.15	23.40	23.05	23.25	1,791,547	41,407,212	23.113	4.206	4.188	4.233	4.170	4.206	9,903,084	4.1812	1.09%
1996-09-04	0	23.00	23.00	23.05	22.90	23.20	1,277,572	29,415,827	23.025	4.161	4.161	4.170	4.143	4.197	7,061,999	4.1654	0.44%
1996-09-03	0	22.90	22.90	22.95	22.90	23.15	1,832,685	42,132,184	22.989	4.143	4.143	4.152	4.143	4.188	10,130,481	4.1590	-0.65%
1996-09-02	0	23.05	23.05	23.10	22.90	23.10	1,625,928	37,467,406	23.044	4.170	4.170	4.179	4.143	4.179	8,987,596	4.1688	-0.22%
1996-08-30	0	23.10	23.05	23.10	23.05	23.35	3,174,349	73,468,367	23.144	4.179	4.170	4.179	4.170	4.224	17,546,759	4.1870	-1.49%
1996-08-29	0	23.45	23.45	23.50	23.35	23.50	2,802,803	65,671,985	23.431	4.242	4.242	4.251	4.224	4.251	15,492,975	4.2388	0.00%
1996-08-28	0	23.45	23.40	23.45	23.30	23.60	1,564,035	36,633,615	23.423	4.242	4.233	4.242	4.215	4.269	8,645,472	4.2373	-0.21%
1996-08-27	0	23.50	23.50	23.55	23.50	23.65	900,196	21,180,972	23.529	4.251	4.251	4.260	4.251	4.278	4,975,988	4.2566	-0.84%
1996-08-23	0	23.70	23.70	23.75	23.60	23.85	1,751,645	41,517,343	23.702	4.288	4.288	4.297	4.269	4.315	9,682,519	4.2879	-0.21%
1996-08-22	0	23.75	23.70	23.75	23.70	23.80	2,780,485	66,055,793	23.757	4.297	4.288	4.297	4.288	4.306	15,369,608	4.2978	0.00%
1996-08-21	0	23.75	23.75	23.80	23.40	23.80	3,515,476	82,952,435	23.596	4.297	4.297	4.306	4.233	4.306	19,432,397	4.2688	1.93%
1996-08-20	0	23.30	23.25	23.35	23.00	23.30	2,123,963	49,200,089	23.164	4.215	4.206	4.224	4.161	4.215	11,740,570	4.1906	1.30%
1996-08-19	0	23.00	22.95	23.00	22.85	23.05	805,344	18,516,058	22.991	4.161	4.152	4.161	4.134	4.170	4,451,677	4.1593	0.66%
1996-08-16	0	22.85	22.85	22.90	22.85	23.15	2,003,169	46,027,489	22.977	4.134	4.134	4.143	4.134	4.188	11,072,861	4.1568	0.00%
1996-08-15	0	22.85	22.85	22.90	22.85	22.95	1,794,444	41,043,415	22.872	4.134	4.134	4.143	4.134	4.152	9,919,097	4.1378	0.00%
1996-08-14	0	22.85	22.80	22.90	22.80	22.90	1,884,165	43,065,791	22.857	4.134	4.125	4.143	4.125	4.143	10,415,046	4.1350	-0.22%
1996-08-13	0	22.90	22.90	22.95	22.90	23.05	1,895,176	43,494,560	22.950	4.143	4.143	4.152	4.143	4.170	10,475,911	4.1519	0.00%
1996-08-12	0	22.90	22.85	22.90	22.80	23.00	2,148,469	49,161,548	22.882	4.143	4.134	4.143	4.125	4.161	11,876,031	4.1396	-0.65%
1996-08-09	0	23.05	23.00	23.05	23.00	23.40	2,406,999	55,601,345	23.100	4.170	4.161	4.170	4.161	4.233	13,305,100	4.1789	-2.54%
1996-08-08	0	23.65	23.60	23.70	23.60	23.80	1,106,845	26,235,572	23.703	4.278	4.269	4.288	4.269	4.306	6,118,276	4.2881	0.00%
1996-08-07	0	23.65	23.60	23.65	23.60	23.85	805,807	19,117,924	23.725	4.278	4.269	4.278	4.269	4.315	4,454,237	4.2921	-0.63%
1996-08-06	0	23.80	23.75	23.80	23.75	24.05	2,105,481	50,164,738	23.826	4.306	4.297	4.306	4.297	4.351	11,638,408	4.3103	-0.42%
1996-08-05	0	23.90	23.90	23.95	23.40	23.95	3,110,511	73,480,518	23.623	4.324	4.324	4.333	4.233	4.333	17,193,884	4.2736	3.02%
1996-08-02	0	23.20	23.20	23.30	23.10	23.30	2,036,730	47,215,338	23.182	4.197	4.197	4.215	4.179	4.215	11,258,375	4.1938	0.22%
1996-08-01	0	23.15	23.00	-	22.80	23.35	2,493,283	57,188,501	22.937	4.188	4.161	-	4.125	4.224	13,782,050	4.1495	1.76%
1996-07-31	0	22.75	22.70	22.90	22.55	23.00	2,175,291	49,488,718	22.750	4.116	4.107	4.143	4.079	4.161	12,024,295	4.1157	0.66%
1996-07-30	0	22.60	22.55	22.60	22.45	22.65	2,527,160	57,028,791	22.566	4.089	4.079	4.089	4.061	4.098	13,969,311	4.0824	0.22%
1996-07-29	0	22.55	22.55	22.60	22.55	22.85	1,646,110	37,226,487	22.615	4.079	4.079	4.089	4.079	4.134	9,099,156	4.0912	-1.31%
1996-07-26	0	22.85	22.85	22.90	22.70	23.10	2,167,276	49,657,893	22.913	4.134	4.134	4.143	4.107	4.179	11,979,990	4.1451	-0.22%
1996-07-25	0	22.90	22.85	22.90	22.85	23.20	2,639,300	60,627,330	22.971	4.143	4.134	4.143	4.134	4.197	14,589,184	4.1556	-0.43%
1996-07-24	0	23.00	22.95	23.00	22.95	23.45	4,237,611	98,121,521	23.155	4.161	4.152	4.161	4.152	4.242	23,424,123	4.1889	-1.92%
1996-07-23	0	23.45	23.45	23.50	23.45	23.65	2,117,403	49,814,831	23.526	4.242	4.242	4.251	4.242	4.278	11,704,309	4.2561	-1.26%
1996-07-22	0	23.75	23.65	23.75	23.65	23.75	1,101,305	26,085,381	23.686	4.297	4.278	4.297	4.278	4.297	6,087,653	4.2850	0.42%
1996-07-19	0	23.65	23.55	23.70	23.50	23.95	1,830,000	43,308,453	23.666	4.278	4.260	4.288	4.251	4.333	10,115,639	4.2813	-0.21%
1996-07-18	0	23.70	23.70	23.80	23.70	23.90	2,386,330	56,721,318	23.769	4.288	4.288	4.306	4.288	4.324	13,190,849	4.3001	-0.63%
1996-07-17	0	23.85	23.70	23.85	23.75	24.05	3,243,809	77,485,529	23.887	4.315	4.288	4.315	4.297	4.351	17,930,711	4.3214	0.63%
1996-07-16	0	23.70	23.65	23.70	23.60	23.70	3,053,291	72,193,431	23.644	4.288	4.278	4.288	4.269	4.288	16,877,590	4.2775	-1.66%
1996-07-15	0	24.10	24.05	24.10	23.95	24.10	738,905	17,752,873	24.026	4.360	4.351	4.360	4.333	4.360	4,084,424	4.3465	0.63%
1996-07-12	0	23.95	23.90	23.95	23.90	24.05	2,132,287	51,133,334	23.981	4.333	4.324	4.333	4.324	4.351	11,786,583	4.3383	-1.03%
1996-07-11	0	24.20	24.20	24.25	24.15	24.25	997,735	24,143,543	24.198	4.378	4.378	4.387	4.369	4.387	5,515,152	4.3777	0.62%
1996-07-10	0	24.05	24.00	24.05	24.00	24.30	2,619,000	63,397,200	24.207	4.351	4.342	4.351	4.342	4.396	14,476,972	4.3792	-0.82%
1996-07-09	0	24.25	24.25	24.30	24.25	24.40	2,246,790	54,533,401	24.272	4.387	4.387	4.396	4.387	4.414	12,419,518	4.3909	-0.41%
1996-07-08	0	24.35	24.20	24.35	24.05	24.35	3,252,150	78,595,297	24.167	4.405	4.378	4.405	4.351	4.405	17,976,818	4.3720	-1.62%
1996-07-05	0	24.75	24.75	24.80	24.60	24.80	4,546,795	112,453,930	24.733	4.477	4.477	4.487	4.450	4.487	25,133,190	4.4743	1.02%
1996-07-04	0	24.50	24.40	24.50	23.75	24.55	4,035,633	97,618,280	24.189	4.432	4.414	4.432	4.297	4.441	22,307,655	4.3760	3.16%
1996-07-03	0	23.75	23.75	23.80	23.65	23.85	1,842,600	43,772,955	23.756	4.297	4.297	4.306	4.278	4.315	10,185,288	4.2977	0.21%
1996-07-02	0	23.70	23.65	23.70	23.60	23.85	2,298,693	54,506,249	23.712	4.288	4.278	4.288	4.269	4.315	12,706,420	4.2897	0.42%
1996-07-01	0	23.60	23.60	23.65	23.35	23.70	1,980,700	46,656,515	23.556	4.269	4.269	4.278	4.224	4.288	10,948,659	4.2614	0.00%
1996-06-28	0	23.60	23.55	23.60	23.60	23.65	2,458,450	58,052,710	23.614	4.269	4.260	4.269	4.269	4.278	13,589,505	4.2719	-0.21%
1996-06-27	0	23.65	23.55	23.70	23.55	23.70	2,560,713	60,386,545	23.582	4.278	4.260	4.288	4.260	4.288	14,154,781	4.2662	-0.21%
1996-06-26	0	23.70	23.65	23.70	23.60	23.75	2,031,419	48,123,737	23.690	4.288	4.278	4.288	4.269	4.297	11,229,017	4.2857	0.42%
1996-06-25	0	23.60	23.60	23.65	23.55	23.70	1,629,929	38,507,344	23.625	4.269	4.269	4.278	4.260	4.288	9,009,713	4.2740	0.00%
1996-06-24	0	23.60	23.55	23.60	23.50	23.60	1,366,993	32,185,929	23.545	4.269	4.260	4.269	4.251	4.269	7,556,289	4.2595	0.00%
1996-06-21	0	23.60	23.60	23.65	23.50	23.75	2,723,400	64,317,053	23.616	4.269	4.269	4.278	4.251	4.297	15,054,061	4.2724	-0.63%
1996-06-19	0	23.75	23.75	23.95	23.70	23.90	2,786,964	66,391,362	23.822	4.297	4.297	4.333	4.288	4.324	15,405,422	4.3096	-0.42%
1996-06-18	0	23.85	23.80	23.85	23.80	24.20	2,458,352	58,838,800	23.934	4.315	4.306	4.315	4.306	4.378	13,588,963	4.3299	-0.21%
1996-06-14	0	23.90	23.95	24.00	23.85	24.15	3,111,028	74,603,563	23.980	4.324	4.333	4.342	4.315	4.369	17,196,742	4.3382	-1.04%
1996-06-13	0	24.15	24.15	24.20	24.15	24.40	3,498,888	84,912,596	24.268	4.369	4.369	4.378	4.369	4.414	19,340,704	4.3904	-0.41%
1996-06-12	0	24.25	24.20	24.25	24.20	24.35	2,135,141	51,807,888	24.264	4.387	4.378	4.387	4.378	4.405	11,802,359	4.3896	-0.41%
1996-06-11	0	24.35	24.30	24.35	24.30	24.55	2,733,471	66,736,766	24.415	4.405	4.396	4.405	4.396	4.441	15,109,730	4.4168	-0.81%
1996-06-10	0	24.55	24.55	24.65	24.45	24.65	1,863,390	45,776,469	24.566	4.441	4.441	4.459	4.423	4.459	10,300,208	4.4442	0.00%
1996-06-07	0	24.55	24.55	24.60	24.55	24.75	2,189,610	53,876,290	24.605	4.441	4.441	4.450	4.441	4.477	12,103,445	4.4513	-0.81%
1996-06-06	0	24.75	24.70	24.75	24.45	24.80	4,209,912	103,421,279	24.566	4.477	4.468	4.477	4.423	4.487	23,271,012	4.4442	1.85%
1996-06-05	0	24.30	24.30	24.35	24.30	24.50	2,502,945	60,970,596	24.360	4.396	4.396	4.405	4.396	4.432	13,835,458	4.4068	-0.21%
1996-06-04	0	24.35	24.30	24.35	24.20	24.55	1,884,017	45,953,851	24.391	4.405	4.396	4.405	4.378	4.441	10,414,228	4.4126	0.21%
1996-06-03	0	24.30	24.25	24.30	24.25	24.80	1,149,310	28,168,931	24.509	4.396	4.387	4.396	4.387	4.487	6,353,008	4.4340	-2.02%
1996-05-31	0	24.80	24.75	24.90	24.75	25.00	2,992,073	74,308,289	24.835	4.487	4.477	4.505	4.477	4.523	16,539,197	4.4929	0.40%
1996-05-30	0	24.70	24.70	24.75	24.45	24.80	2,887,323	71,354,917	24.713	4.468	4.468	4.477	4.423	4.487	15,960,174	4.4708	0.20%
1996-05-29	0	24.65	24.65	24.70	23.95	24.65	2,975,849	72,512,851	24.367	4.459	4.459	4.468	4.333	4.459	16,449,516	4.4082	2.49%
1996-05-28	0	24.05	24.05	24.20	23.95	24.20	3,622,127	87,078,744	24.041	4.351	4.351	4.378	4.333	4.378	20,021,929	4.3492	-0.21%
1996-05-27	0	24.10	24.10	24.15	24.10	24.35	1,591,537	38,603,937	24.256	4.360	4.360	4.369	4.360	4.405	8,797,494	4.3881	-0.41%
1996-05-24	0	24.20	24.15	24.20	24.15	24.70	3,283,641	80,095,458	24.392	4.378	4.369	4.378	4.369	4.468	18,150,890	4.4128	-2.02%
1996-05-23	0	24.70	24.70	24.80	24.65	24.90	2,946,259	73,013,769	24.782	4.468	4.468	4.487	4.459	4.505	16,285,953	4.4832	0.20%
1996-05-22	0	24.65	24.60	24.65	24.65	24.85	1,951,256	48,357,009	24.783	4.459	4.450	4.459	4.459	4.496	10,785,903	4.4834	-0.40%
1996-05-21	0	24.75	24.70	24.75	24.65	25.05	2,613,928	64,671,469	24.741	4.477	4.468	4.477	4.459	4.532	14,448,936	4.4759	0.00%
1996-05-20	0	24.75	24.80	24.85	24.60	24.90	4,539,013	112,441,897	24.772	4.477	4.487	4.496	4.450	4.505	25,090,174	4.4815	1.02%
1996-05-17	0	24.50	24.40	24.55	24.25	24.50	2,525,044	61,488,284	24.351	4.432	4.414	4.441	4.387	4.432	13,957,614	4.4054	1.03%
1996-05-16	0	24.25	24.25	24.35	24.15	24.35	1,873,881	45,487,771	24.275	4.387	4.387	4.405	4.369	4.405	10,358,199	4.3915	0.21%
1996-05-15	0	24.20	24.15	24.20	24.15	24.30	2,305,207	55,738,134	24.179	4.378	4.369	4.378	4.369	4.396	12,742,428	4.3742	0.83%
1996-05-14	0	24.00	23.90	24.00	23.85	24.10	3,220,302	77,452,832	24.051	4.342	4.324	4.342	4.315	4.360	17,800,772	4.3511	-0.21%
1996-05-13	0	24.05	24.00	24.05	24.00	24.25	2,551,050	61,497,684	24.107	4.351	4.342	4.351	4.342	4.387	14,101,367	4.3611	0.42%
1996-05-10	0	23.95	23.85	23.90	23.90	24.10	2,192,830	52,649,122	24.010	4.333	4.315	4.324	4.324	4.360	12,121,244	4.3435	-0.21%
1996-05-09	0	24.00	23.95	24.00	23.90	24.25	1,516,610	36,515,727	24.077	4.342	4.333	4.342	4.324	4.387	8,383,322	4.3558	-0.41%
1996-05-08	0	24.10	24.10	24.15	24.10	24.30	1,879,750	45,516,165	24.214	4.360	4.360	4.369	4.360	4.396	10,390,641	4.3805	-1.63%
1996-05-07	0	24.50	24.50	24.60	24.20	24.60	1,145,281	28,037,181	24.481	4.432	4.432	4.450	4.378	4.450	6,330,737	4.4287	0.41%
1996-05-06	0	24.40	24.40	24.45	24.35	24.45	2,060,427	50,330,323	24.427	4.414	4.414	4.423	4.405	4.423	11,389,364	4.4191	-0.41%
1996-05-03	0	24.50	24.50	24.55	24.40	24.70	2,817,092	69,117,267	24.535	4.432	4.432	4.441	4.414	4.468	15,571,960	4.4386	-1.21%
1996-05-02	0	24.80	24.75	24.85	24.50	24.85	934,197	23,079,895	24.706	4.487	4.477	4.496	4.432	4.496	5,163,934	4.4694	1.22%
1996-05-01	0	24.50	24.45	24.50	24.45	24.65	1,508,549	37,057,498	24.565	4.432	4.423	4.432	4.423	4.459	8,338,764	4.4440	-0.41%
1996-04-30	0	24.60	24.55	24.60	24.45	24.70	2,119,832	52,070,511	24.564	4.450	4.441	4.450	4.423	4.468	11,717,735	4.4437	-1.01%
1996-04-29	0	24.85	24.65	24.90	24.60	25.00	2,103,760	52,296,312	24.858	4.496	4.459	4.505	4.450	4.523	11,628,895	4.4971	-0.40%
1996-04-26	0	24.95	24.90	24.95	24.80	25.00	3,179,693	79,344,057	24.953	4.514	4.505	4.514	4.487	4.523	17,576,299	4.5143	0.60%
1996-04-25	0	24.80	24.80	24.85	24.60	24.90	2,480,044	61,394,308	24.755	4.487	4.487	4.496	4.450	4.505	13,708,869	4.4784	0.20%
1996-04-24	0	25.45	25.40	25.45	25.40	25.50	2,282,294	58,087,608	25.451	4.477	4.469	4.477	4.469	4.486	12,972,582	4.4777	0.39%
1996-04-23	0	25.35	25.30	25.35	25.15	25.35	1,628,788	41,120,464	25.246	4.460	4.451	4.460	4.425	4.460	9,258,047	4.4416	0.80%
1996-04-22	0	25.15	25.15	25.20	25.00	25.30	1,613,100	40,680,160	25.219	4.425	4.425	4.433	4.398	4.451	9,168,876	4.4368	1.00%
1996-04-19	0	24.90	24.90	24.95	24.80	25.00	2,552,479	63,589,575	24.913	4.381	4.381	4.390	4.363	4.398	14,508,316	4.3830	-0.20%
1996-04-18	0	24.95	24.95	25.00	24.85	25.00	2,397,448	59,714,919	24.908	4.390	4.390	4.398	4.372	4.398	13,627,118	4.3821	0.20%
1996-04-17	0	24.90	24.85	24.95	24.90	25.15	2,000,927	49,950,524	24.964	4.381	4.372	4.390	4.381	4.425	11,373,289	4.3919	-0.80%
1996-04-16	0	25.10	25.10	25.15	25.05	25.25	1,984,276	49,889,486	25.142	4.416	4.416	4.425	4.407	4.442	11,278,645	4.4234	0.60%
1996-04-15	0	24.95	24.90	24.95	24.90	25.20	1,877,283	46,910,025	24.988	4.390	4.381	4.390	4.381	4.433	10,670,495	4.3962	0.00%
1996-04-12	0	24.95	24.90	25.00	24.85	25.00	4,138,000	103,170,975	24.933	4.390	4.381	4.398	4.372	4.398	23,520,433	4.3864	0.20%
1996-04-11	0	24.90	24.85	24.90	24.85	25.10	4,192,700	104,664,045	24.963	4.381	4.372	4.381	4.372	4.416	23,831,349	4.3919	-0.80%
1996-04-10	0	25.10	25.05	25.10	25.05	25.55	2,982,835	75,378,083	25.271	4.416	4.407	4.416	4.407	4.495	16,954,464	4.4459	-1.76%
1996-04-09	0	25.55	25.50	25.55	25.15	25.55	1,109,702	28,191,868	25.405	4.495	4.486	4.495	4.425	4.495	6,307,557	4.4695	0.00%
1996-04-03	0	25.55	25.45	25.55	25.45	25.60	2,151,734	54,896,117	25.513	4.495	4.477	4.495	4.477	4.504	12,230,477	4.4885	0.39%
1996-04-02	0	25.45	25.40	25.45	25.05	25.50	2,902,502	73,079,244	25.178	4.477	4.469	4.477	4.407	4.486	16,497,850	4.4296	2.21%
1996-04-01	0	24.90	24.85	24.90	24.85	25.20	3,901,110	97,857,362	25.084	4.381	4.372	4.381	4.372	4.433	22,173,948	4.4132	-0.99%
1996-03-29	0	25.15	25.10	25.15	25.10	25.55	1,735,110	43,920,867	25.313	4.425	4.416	4.425	4.416	4.495	9,862,383	4.4534	-1.76%
1996-03-28	0	25.60	25.60	25.65	25.10	25.60	3,427,604	87,138,104	25.422	4.504	4.504	4.513	4.416	4.504	19,482,535	4.4726	1.79%
1996-03-27	0	25.15	25.10	25.15	25.05	25.30	2,109,920	53,064,759	25.150	4.425	4.416	4.425	4.407	4.451	11,992,806	4.4247	0.40%
1996-03-26	0	25.05	25.05	25.10	25.00	25.60	3,261,360	82,122,665	25.180	4.407	4.407	4.416	4.398	4.504	18,537,603	4.4301	-1.18%
1996-03-25	0	25.35	25.35	25.40	25.30	25.70	1,957,160	50,043,261	25.569	4.460	4.460	4.469	4.451	4.521	11,124,517	4.4985	-0.39%
1996-03-22	0	25.45	25.40	25.45	25.40	25.60	1,617,400	41,155,315	25.445	4.477	4.469	4.477	4.469	4.504	9,193,318	4.4767	0.20%
1996-03-21	0	25.40	25.35	25.45	25.00	25.45	5,404,778	136,058,739	25.174	4.469	4.460	4.477	4.398	4.477	30,720,812	4.4289	0.79%
1996-03-20	0	25.20	25.20	25.30	25.15	25.60	1,971,250	49,837,353	25.282	4.433	4.433	4.451	4.425	4.504	11,204,605	4.4479	-0.79%
1996-03-19	0	25.40	25.30	25.35	25.30	25.60	1,814,325	46,264,294	25.499	4.469	4.451	4.460	4.451	4.504	10,312,641	4.4862	0.59%
1996-03-18	0	25.25	25.20	25.30	25.20	25.45	817,920	20,693,675	25.300	4.442	4.433	4.451	4.433	4.477	4,649,065	4.4511	0.00%
1996-03-15	0	25.25	25.20	25.25	24.95	25.35	1,653,095	41,637,208	25.187	4.442	4.433	4.442	4.390	4.460	9,396,208	4.4313	1.41%
1996-03-14	0	24.90	24.85	25.00	24.55	25.00	1,514,100	37,492,534	24.762	4.381	4.372	4.398	4.319	4.398	8,606,159	4.3565	1.22%
1996-03-13	0	24.60	24.55	24.60	24.60	25.00	2,097,619	52,204,605	24.888	4.328	4.319	4.328	4.328	4.398	11,922,887	4.3785	-3.15%
1996-03-12	0	25.40	25.30	25.40	25.30	26.00	1,993,660	50,990,887	25.577	4.469	4.451	4.469	4.451	4.574	11,331,983	4.4997	0.79%
1996-03-11	0	25.20	25.20	25.30	24.70	25.90	4,780,018	121,206,634	25.357	4.433	4.433	4.451	4.346	4.557	27,169,670	4.4611	-5.26%
1996-03-08	0	26.60	26.40	26.60	26.25	26.65	3,725,617	98,231,180	26.366	4.680	4.645	4.680	4.618	4.689	21,176,444	4.6387	1.53%
1996-03-07	0	26.20	26.15	26.20	26.15	26.85	1,687,719	44,358,522	26.283	4.609	4.601	4.609	4.601	4.724	9,593,012	4.6240	-1.13%
1996-03-06	0	26.50	26.50	26.55	26.45	26.95	2,372,164	62,881,156	26.508	4.662	4.662	4.671	4.653	4.741	13,483,404	4.6636	-0.19%
1996-03-05	0	26.55	26.50	26.55	26.35	26.65	2,205,448	58,443,668	26.500	4.671	4.662	4.671	4.636	4.689	12,535,788	4.6621	0.95%
1996-03-04	0	26.30	26.20	26.30	26.25	26.55	1,033,984	27,314,276	26.417	4.627	4.609	4.627	4.618	4.671	5,877,175	4.6475	0.38%
1996-03-01	0	26.20	26.20	26.35	26.05	26.40	1,722,097	45,123,814	26.203	4.609	4.609	4.636	4.583	4.645	9,788,416	4.6099	0.00%
1996-02-29	0	26.20	26.15	26.20	26.15	26.60	2,467,140	64,860,637	26.290	4.609	4.601	4.609	4.601	4.680	14,023,248	4.6252	-1.50%
1996-02-28	0	26.60	26.55	26.60	26.30	26.70	1,866,626	49,386,596	26.458	4.680	4.671	4.680	4.627	4.697	10,609,921	4.6548	0.57%
1996-02-27	0	26.45	26.40	26.45	26.30	26.50	2,263,278	59,843,719	26.441	4.653	4.645	4.653	4.627	4.662	12,864,495	4.6519	-0.75%
1996-02-26	0	26.65	26.60	26.65	26.55	26.80	2,448,498	65,418,347	26.718	4.689	4.680	4.689	4.671	4.715	13,917,287	4.7005	-0.37%
1996-02-23	0	26.75	26.75	26.85	26.65	27.05	3,170,500	85,419,425	26.942	4.706	4.706	4.724	4.689	4.759	18,021,154	4.7400	-0.37%
1996-02-22	0	26.85	26.85	26.90	26.80	27.35	2,725,198	74,127,126	27.201	4.724	4.724	4.733	4.715	4.812	15,490,053	4.7855	-1.29%
1996-02-16	0	27.20	27.15	27.25	26.90	27.30	3,679,639	99,597,982	27.067	4.785	4.777	4.794	4.733	4.803	20,915,105	4.7620	0.37%
1996-02-15	0	27.10	27.05	27.10	27.00	27.35	1,650,641	44,884,709	27.192	4.768	4.759	4.768	4.750	4.812	9,382,260	4.7840	0.00%
1996-02-14	0	27.10	27.10	27.15	27.00	27.25	1,979,980	53,791,061	27.167	4.768	4.768	4.777	4.750	4.794	11,254,226	4.7796	0.18%
1996-02-13	0	27.05	26.90	27.05	26.90	27.30	3,296,580	89,266,112	27.078	4.759	4.733	4.759	4.733	4.803	18,737,794	4.7640	0.19%
1996-02-12	0	27.00	26.90	27.00	26.90	27.15	1,445,011	39,059,085	27.030	4.750	4.733	4.750	4.733	4.777	8,213,457	4.7555	-0.18%
1996-02-09	0	27.05	26.95	27.10	26.75	27.20	3,248,520	87,926,208	27.067	4.759	4.741	4.768	4.706	4.785	18,464,620	4.7619	1.12%
1996-02-08	0	26.75	26.70	26.80	26.65	27.10	1,701,441	45,556,914	26.775	4.706	4.697	4.715	4.689	4.768	9,671,008	4.7107	-1.29%
1996-02-07	0	27.10	27.10	27.15	26.90	27.25	4,062,899	110,153,196	27.112	4.768	4.768	4.777	4.733	4.794	23,093,558	4.7699	-0.18%
1996-02-06	0	27.15	27.15	27.20	26.95	27.30	6,891,894	186,904,359	27.119	4.777	4.777	4.785	4.741	4.803	39,173,594	4.7712	0.18%
1996-02-05	0	27.10	27.10	27.15	26.55	27.25	5,951,527	160,277,964	26.931	4.768	4.768	4.777	4.671	4.794	33,828,539	4.7380	2.07%
1996-02-02	0	26.55	26.55	26.60	26.10	26.65	6,313,060	167,001,097	26.453	4.671	4.671	4.680	4.592	4.689	35,883,496	4.6540	1.34%
1996-02-01	0	26.20	26.15	26.20	26.15	26.40	2,883,264	75,719,378	26.262	4.609	4.601	4.609	4.601	4.645	16,388,501	4.6203	-0.19%
1996-01-31	0	26.25	26.25	26.30	26.15	26.55	4,040,381	106,328,322	26.316	4.618	4.618	4.627	4.601	4.671	22,965,566	4.6299	-0.19%
1996-01-30	0	26.30	26.25	26.35	26.00	26.35	5,600,104	146,838,360	26.221	4.627	4.618	4.636	4.574	4.636	31,831,047	4.6131	1.74%
1996-01-29	0	25.85	25.85	25.90	25.80	26.15	3,431,480	89,102,218	25.966	4.548	4.548	4.557	4.539	4.601	19,504,566	4.5683	0.00%
1996-01-26	0	25.85	25.80	25.85	25.45	26.00	5,078,262	130,527,996	25.703	4.548	4.539	4.548	4.477	4.574	28,864,892	4.5220	1.17%
1996-01-25	0	25.55	25.55	25.60	25.30	26.00	5,160,072	132,263,659	25.632	4.495	4.495	4.504	4.451	4.574	29,329,901	4.5095	-0.39%
1996-01-24	0	25.65	25.65	25.70	25.60	25.95	5,206,385	133,990,319	25.736	4.513	4.513	4.521	4.504	4.565	29,593,144	4.5277	-1.16%
1996-01-23	0	25.95	25.95	26.00	25.95	26.40	5,790,708	151,695,840	26.196	4.565	4.565	4.574	4.565	4.645	32,914,442	4.6088	-1.70%
1996-01-22	0	26.40	26.35	26.40	26.25	26.50	4,875,160	128,388,755	26.335	4.645	4.636	4.645	4.618	4.662	27,710,458	4.6332	0.38%
1996-01-19	0	26.30	26.30	26.35	26.00	26.35	4,361,385	113,991,830	26.137	4.627	4.627	4.636	4.574	4.636	24,790,156	4.5983	1.15%
1996-01-18	0	26.00	25.95	26.00	25.85	26.30	3,630,623	94,690,453	26.081	4.574	4.565	4.574	4.548	4.627	20,636,497	4.5885	-0.95%
1996-01-17	0	26.25	26.20	26.30	26.15	26.60	3,179,025	83,926,078	26.400	4.618	4.609	4.627	4.601	4.680	18,069,610	4.6446	-0.76%
1996-01-16	0	26.45	26.45	26.50	26.05	26.45	5,631,058	147,989,451	26.281	4.653	4.653	4.662	4.583	4.653	32,006,990	4.6237	1.34%
1996-01-15	0	26.10	26.10	26.15	25.90	26.10	5,624,652	146,382,421	26.025	4.592	4.592	4.601	4.557	4.592	31,970,578	4.5787	0.77%
1996-01-12	0	25.90	25.90	25.95	25.85	26.25	2,769,463	72,102,705	26.035	4.557	4.557	4.565	4.548	4.618	15,741,655	4.5804	-0.58%
1996-01-11	0	26.05	26.00	26.05	25.50	26.20	2,186,574	56,312,442	25.754	4.583	4.574	4.583	4.486	4.609	12,428,508	4.5309	0.97%
1996-01-10	0	25.80	25.75	25.80	25.70	26.00	2,483,500	64,335,700	25.905	4.539	4.530	4.539	4.521	4.574	14,116,239	4.5576	-0.19%
1996-01-09	0	25.85	25.80	25.85	25.75	26.15	3,428,076	89,008,772	25.965	4.548	4.539	4.548	4.530	4.601	19,485,218	4.5680	0.19%
1996-01-08	0	25.80	25.85	25.90	25.80	26.10	2,447,888	63,543,491	25.958	4.539	4.548	4.557	4.539	4.592	13,913,820	4.5669	-0.58%
1996-01-05	0	25.95	25.90	25.95	25.85	26.20	4,396,158	114,408,655	26.025	4.565	4.557	4.565	4.548	4.609	24,987,806	4.5786	-0.76%
1996-01-04	0	26.15	26.15	26.20	26.00	26.20	6,898,022	179,923,339	26.083	4.601	4.601	4.609	4.574	4.609	39,208,426	4.5889	1.75%
1996-01-03	0	25.70	25.65	25.70	25.50	25.70	2,779,754	71,199,366	25.614	4.521	4.513	4.521	4.486	4.521	15,800,149	4.5062	1.18%
1996-01-02	0	25.40	25.45	25.50	25.35	25.50	3,106,408	79,033,500	25.442	4.469	4.477	4.486	4.460	4.486	17,656,854	4.4761	0.20%
1995-12-29	0	25.35	25.35	25.40	24.90	25.40	1,276,614	32,187,143	25.213	4.460	4.460	4.469	4.381	4.469	7,256,287	4.4358	1.60%
1995-12-28	0	24.95	24.95	25.00	24.60	25.00	2,009,202	49,870,371	24.821	4.390	4.390	4.398	4.328	4.398	11,420,324	4.3668	0.81%
1995-12-27	0	24.75	24.75	24.80	24.70	25.10	2,362,806	58,636,802	24.817	4.354	4.354	4.363	4.346	4.416	13,430,213	4.3660	0.20%
1995-12-22	0	24.70	24.70	24.90	24.70	24.90	2,704,406	67,159,664	24.833	4.346	4.346	4.381	4.346	4.381	15,371,871	4.3690	-0.40%
1995-12-21	0	24.80	24.80	24.85	24.80	24.95	2,096,006	52,118,240	24.866	4.363	4.363	4.372	4.363	4.390	11,913,719	4.3746	-0.60%
1995-12-20	0	24.95	24.90	25.00	24.90	25.10	3,936,817	98,319,460	24.974	4.390	4.381	4.398	4.381	4.416	22,376,907	4.3938	0.20%
1995-12-19	0	24.90	24.90	25.00	24.75	25.00	2,666,000	66,337,095	24.883	4.381	4.381	4.398	4.354	4.398	15,153,571	4.3777	-1.39%
1995-12-18	0	25.25	25.25	25.30	25.15	25.30	929,463	23,453,224	25.233	4.442	4.442	4.451	4.425	4.451	5,283,077	4.4393	-0.59%
1995-12-15	0	25.40	25.30	25.40	25.25	25.45	2,359,977	59,849,101	25.360	4.469	4.451	4.469	4.442	4.477	13,414,133	4.4616	-0.20%
1995-12-14	0	25.45	25.45	25.50	25.25	25.50	2,862,816	72,623,144	25.368	4.477	4.477	4.486	4.442	4.486	16,272,275	4.4630	0.79%
1995-12-13	0	25.25	25.20	25.25	25.20	25.40	2,571,420	65,099,343	25.316	4.442	4.433	4.442	4.433	4.469	14,615,977	4.4540	-0.20%
1995-12-12	0	25.30	25.25	25.30	24.75	25.30	2,228,188	55,820,343	25.052	4.451	4.442	4.451	4.354	4.451	12,665,043	4.4074	2.64%
1995-12-11	0	24.65	24.60	24.65	24.55	25.00	1,964,450	48,620,356	24.750	4.337	4.328	4.337	4.319	4.398	11,165,953	4.3543	-1.40%
1995-12-08	0	25.00	25.00	25.05	25.00	25.30	1,683,077	42,369,878	25.174	4.398	4.398	4.407	4.398	4.451	9,566,626	4.4289	-0.99%
1995-12-07	0	25.25	25.20	25.30	24.75	25.25	4,039,173	100,706,707	24.933	4.442	4.433	4.451	4.354	4.442	22,958,700	4.3864	1.61%
1995-12-06	0	24.85	24.85	24.90	24.75	25.40	8,100,935	203,306,507	25.097	4.372	4.372	4.381	4.354	4.469	46,045,795	4.4153	-2.17%
1995-12-05	0	25.40	25.35	25.40	25.30	26.05	3,565,492	91,104,797	25.552	4.469	4.460	4.469	4.451	4.583	20,266,292	4.4954	-1.36%
1995-12-04	0	25.75	25.70	25.75	25.70	26.25	1,639,272	42,465,463	25.905	4.530	4.521	4.530	4.521	4.618	9,317,638	4.5575	-1.34%
1995-12-01	0	26.10	26.15	26.20	25.95	26.30	1,962,195	51,294,936	26.142	4.592	4.601	4.609	4.565	4.627	11,153,136	4.5991	0.58%
1995-11-30	0	25.95	25.85	25.95	25.75	26.05	2,176,155	56,326,743	25.884	4.565	4.548	4.565	4.530	4.583	12,369,287	4.5538	1.37%
1995-11-29	0	25.60	25.60	25.65	25.60	25.85	1,968,564	50,582,756	25.695	4.504	4.504	4.513	4.504	4.548	11,189,337	4.5206	-0.97%
1995-11-28	0	25.85	25.80	25.85	25.80	25.95	1,808,030	46,790,192	25.879	4.548	4.539	4.548	4.539	4.565	10,276,861	4.5530	0.00%
1995-11-27	0	25.85	25.85	25.90	25.75	25.90	605,488	15,636,595	25.825	4.548	4.548	4.557	4.530	4.557	3,441,600	4.5434	0.39%
1995-11-24	0	25.75	25.70	25.75	25.60	25.85	1,896,752	48,790,086	25.723	4.530	4.521	4.530	4.504	4.548	10,781,157	4.5255	-0.39%
1995-11-23	0	25.85	25.80	25.85	25.80	26.05	1,251,665	32,401,299	25.887	4.548	4.539	4.548	4.539	4.583	7,114,476	4.5543	-0.77%
1995-11-22	0	26.05	26.00	26.25	25.85	26.50	2,295,624	60,025,129	26.148	4.583	4.574	4.618	4.548	4.662	13,048,350	4.6002	-1.14%
1995-11-21	0	26.35	26.30	26.35	25.75	26.50	4,122,460	107,077,322	25.974	4.636	4.627	4.636	4.530	4.662	23,432,104	4.5697	2.33%
1995-11-20	0	25.75	25.70	25.75	25.60	25.85	1,519,519	39,105,682	25.736	4.530	4.521	4.530	4.504	4.548	8,636,961	4.5277	0.78%
1995-11-17	0	25.55	25.60	25.70	25.55	26.10	1,705,328	44,193,405	25.915	4.495	4.504	4.521	4.495	4.592	9,693,101	4.5593	-1.73%
1995-11-16	0	26.00	26.00	26.05	25.95	26.30	2,528,141	66,010,462	26.110	4.574	4.574	4.583	4.565	4.627	14,369,979	4.5936	-0.57%
1995-11-15	0	26.15	26.15	26.20	25.90	26.20	1,120,591	29,293,771	26.141	4.601	4.601	4.609	4.557	4.609	6,369,450	4.5991	0.58%
1995-11-14	0	26.00	26.00	26.10	25.85	26.10	554,650	14,413,618	25.987	4.574	4.574	4.592	4.548	4.592	3,152,636	4.5719	0.58%
1995-11-13	0	25.85	25.85	25.90	25.75	26.15	889,895	23,070,491	25.925	4.548	4.548	4.557	4.530	4.601	5,058,172	4.5610	0.00%
1995-11-10	0	25.85	25.85	25.90	25.60	26.10	1,807,600	46,699,745	25.835	4.548	4.548	4.557	4.504	4.592	10,274,416	4.5452	0.00%
1995-11-09	0	25.85	25.80	25.90	25.80	26.40	1,842,250	48,276,410	26.205	4.548	4.539	4.557	4.539	4.645	10,471,367	4.6103	-1.15%
1995-11-08	0	26.15	26.15	26.20	26.05	26.55	1,937,200	50,785,645	26.216	4.601	4.601	4.609	4.583	4.671	11,011,064	4.6122	-1.69%
1995-11-07	0	26.60	26.60	26.70	26.60	27.00	824,641	22,058,523	26.749	4.680	4.680	4.697	4.680	4.750	4,687,268	4.7061	-1.48%
1995-11-06	0	27.00	26.90	27.00	26.90	27.25	4,205,143	113,898,889	27.086	4.750	4.733	4.750	4.733	4.794	23,902,075	4.7652	0.75%
1995-11-03	0	26.80	26.80	26.85	26.50	26.85	1,999,622	53,470,871	26.740	4.715	4.715	4.724	4.662	4.724	11,365,871	4.7045	1.52%
1995-11-02	0	26.40	26.30	26.40	26.10	26.60	1,770,770	46,542,084	26.284	4.645	4.627	4.645	4.592	4.680	10,065,074	4.6241	0.38%
1995-10-31	0	26.30	26.25	26.30	25.95	26.30	1,072,441	28,046,053	26.152	4.627	4.618	4.627	4.565	4.627	6,095,765	4.6009	1.35%
1995-10-30	0	25.95	25.95	26.05	25.90	26.50	1,890,700	49,485,000	26.173	4.565	4.565	4.583	4.557	4.662	10,746,758	4.6046	-0.38%
1995-10-27	0	26.05	26.00	26.05	25.95	26.30	3,103,923	80,986,284	26.092	4.583	4.574	4.583	4.565	4.627	17,642,729	4.5903	-1.51%
1995-10-26	0	26.45	26.45	26.50	26.45	26.70	1,177,404	31,183,574	26.485	4.653	4.653	4.662	4.653	4.697	6,692,376	4.6596	-0.94%
1995-10-25	0	26.70	26.65	26.70	26.70	26.95	567,256	15,188,013	26.775	4.697	4.689	4.697	4.697	4.741	3,224,289	4.7105	0.95%
1995-10-24	0	26.45	26.45	26.65	26.40	26.75	1,306,877	34,692,674	26.546	4.653	4.653	4.689	4.645	4.706	7,428,302	4.6703	-1.67%
1995-10-23	0	26.90	27.00	27.10	26.55	27.00	1,079,701	28,793,711	26.668	4.733	4.750	4.768	4.671	4.750	6,137,031	4.6918	0.37%
1995-10-20	0	26.80	26.80	26.90	26.80	27.20	824,857	22,315,030	27.053	4.715	4.715	4.733	4.715	4.785	4,688,495	4.7595	-1.29%
1995-10-19	0	27.15	27.15	27.20	27.15	27.40	867,011	23,596,379	27.216	4.777	4.777	4.785	4.777	4.821	4,928,099	4.7881	-0.55%
1995-10-18	0	27.30	27.35	27.40	27.25	27.70	1,603,249	44,040,832	27.470	4.803	4.812	4.821	4.794	4.873	9,112,883	4.8328	-1.27%
1995-10-17	0	27.65	27.60	27.65	27.30	27.65	2,759,894	75,737,676	27.442	4.865	4.856	4.865	4.803	4.865	15,687,265	4.8280	0.73%
1995-10-16	0	27.45	27.45	27.50	27.45	27.80	1,933,099	53,253,279	27.548	4.829	4.829	4.838	4.829	4.891	10,987,754	4.8466	0.92%
1995-10-13	0	27.20	27.20	27.25	26.60	27.25	1,987,304	53,777,534	27.061	4.785	4.785	4.794	4.680	4.794	11,295,856	4.7608	2.45%
1995-10-12	0	26.55	26.50	26.60	26.55	26.65	1,357,150	36,105,138	26.604	4.671	4.662	4.680	4.671	4.689	7,714,054	4.6804	0.00%
1995-10-11	0	26.55	26.50	26.55	26.45	26.80	1,470,735	39,246,709	26.685	4.671	4.662	4.671	4.653	4.715	8,359,672	4.6948	-0.38%
1995-10-10	0	26.65	26.65	26.75	26.60	27.05	1,727,766	46,558,166	26.947	4.689	4.689	4.706	4.680	4.759	9,820,639	4.7408	-1.66%
1995-10-09	0	27.10	27.05	27.15	27.00	27.15	1,188,132	32,152,144	27.061	4.768	4.759	4.777	4.750	4.777	6,753,354	4.7609	0.00%
1995-10-06	0	27.10	26.90	27.10	26.90	27.20	3,311,893	89,643,964	27.067	4.768	4.733	4.768	4.733	4.785	18,824,833	4.7620	-0.18%
1995-10-05	0	27.15	27.15	27.20	26.95	27.25	3,986,110	108,174,701	27.138	4.777	4.777	4.785	4.741	4.794	22,657,089	4.7744	0.00%
1995-10-04	0	27.15	27.10	27.15	26.65	27.20	3,772,510	101,907,283	27.013	4.777	4.768	4.777	4.689	4.785	21,442,984	4.7525	2.26%
1995-10-03	0	26.55	26.50	26.75	26.55	26.90	1,474,787	39,564,206	26.827	4.671	4.662	4.706	4.671	4.733	8,382,704	4.7197	0.00%
1995-10-02	0	26.55	26.45	26.55	25.95	26.55	1,594,244	42,015,842	26.355	4.671	4.653	4.671	4.565	4.671	9,061,699	4.6366	2.71%
1995-09-29	0	25.85	25.85	25.90	25.80	25.95	1,586,240	40,978,842	25.834	4.548	4.548	4.557	4.539	4.565	9,016,204	4.5450	-0.39%
1995-09-28	0	25.95	25.90	25.95	25.90	26.15	2,364,405	61,523,586	26.021	4.565	4.557	4.565	4.557	4.601	13,439,302	4.5779	-0.38%
1995-09-27	0	26.05	26.00	26.05	25.85	26.20	1,841,627	48,019,027	26.074	4.583	4.574	4.583	4.548	4.609	10,467,826	4.5873	0.39%
1995-09-26	0	25.95	25.95	26.00	25.95	26.25	942,250	24,577,750	26.084	4.565	4.565	4.574	4.565	4.618	5,355,758	4.5890	-0.76%
1995-09-25	0	26.15	26.10	26.15	25.95	26.15	863,009	22,479,872	26.048	4.601	4.592	4.601	4.565	4.601	4,905,352	4.5827	-0.19%
1995-09-22	0	26.20	26.10	26.25	25.70	26.25	1,846,413	47,943,252	25.966	4.609	4.592	4.618	4.521	4.618	10,495,030	4.5682	0.96%
1995-09-21	0	25.95	25.90	26.00	25.90	26.65	2,976,655	77,970,330	26.194	4.565	4.557	4.574	4.557	4.689	16,919,337	4.6084	-2.08%
1995-09-20	0	26.50	26.45	26.50	26.50	26.95	1,450,315	38,696,524	26.681	4.662	4.653	4.662	4.662	4.741	8,243,605	4.6941	-1.67%
1995-09-19	0	26.95	26.95	27.00	26.95	27.15	2,678,547	72,432,288	27.042	4.741	4.741	4.750	4.741	4.777	15,224,888	4.7575	-0.74%
1995-09-18	0	27.15	27.15	27.20	27.10	27.40	1,461,428	39,823,856	27.250	4.777	4.777	4.785	4.768	4.821	8,306,771	4.7941	-0.37%
1995-09-15	0	27.25	27.25	27.30	26.90	27.25	2,840,010	76,935,928	27.090	4.794	4.794	4.803	4.733	4.794	16,142,645	4.7660	1.72%
1995-09-14	0	27.20	27.15	27.20	26.85	27.40	4,194,249	113,876,720	27.151	4.713	4.705	4.713	4.653	4.748	24,205,008	4.7047	1.68%
1995-09-13	0	26.75	26.75	26.95	26.65	27.00	4,330,308	115,881,861	26.761	4.635	4.635	4.670	4.618	4.679	24,990,204	4.6371	0.56%
1995-09-12	0	26.60	26.60	26.65	26.60	26.90	2,656,573	70,953,702	26.709	4.609	4.609	4.618	4.609	4.661	15,331,081	4.6281	-0.93%
1995-09-11	0	26.85	26.85	26.90	26.80	27.20	2,041,978	55,329,193	27.096	4.653	4.653	4.661	4.644	4.713	11,784,254	4.6952	-0.19%
1995-09-08	0	26.90	26.90	26.95	26.55	26.95	1,192,730	31,946,084	26.784	4.661	4.661	4.670	4.601	4.670	6,883,244	4.6411	0.94%
1995-09-07	0	26.65	26.65	26.80	26.45	27.00	1,332,411	35,692,572	26.788	4.618	4.618	4.644	4.583	4.679	7,689,343	4.6418	0.19%
1995-09-06	0	26.60	26.60	26.65	26.55	27.10	895,489	24,064,508	26.873	4.609	4.609	4.618	4.601	4.696	5,167,866	4.6566	-1.85%
1995-09-05	0	27.10	27.10	27.15	26.95	27.15	691,638	18,715,774	27.060	4.696	4.696	4.705	4.670	4.705	3,991,442	4.6890	-0.18%
1995-09-04	0	27.15	27.15	27.20	26.70	27.20	1,878,301	50,727,669	27.007	4.705	4.705	4.713	4.627	4.713	10,839,674	4.6798	2.07%
1995-09-01	0	26.60	26.60	26.70	26.55	26.85	1,166,351	31,106,639	26.670	4.609	4.609	4.627	4.601	4.653	6,731,011	4.6214	-0.93%
1995-08-31	0	26.85	26.80	26.85	26.70	26.85	660,345	17,667,282	26.755	4.653	4.644	4.653	4.627	4.653	3,810,851	4.6360	0.19%
1995-08-30	0	26.80	26.70	26.80	26.20	26.85	1,825,012	48,414,245	26.528	4.644	4.627	4.644	4.540	4.653	10,532,143	4.5968	2.49%
1995-08-29	0	26.15	26.15	26.25	25.90	26.25	1,393,452	36,440,570	26.151	4.531	4.531	4.549	4.488	4.549	8,041,610	4.5315	1.16%
1995-08-25	0	25.85	25.85	25.90	25.80	25.95	951,480	24,593,037	25.847	4.479	4.479	4.488	4.471	4.497	5,490,990	4.4788	0.19%
1995-08-24	0	25.80	25.80	25.85	25.75	25.85	1,210,000	31,204,775	25.789	4.471	4.471	4.479	4.462	4.479	6,982,909	4.4687	-0.39%
1995-08-23	0	25.90	25.85	25.90	25.50	25.95	1,093,388	28,131,422	25.729	4.488	4.479	4.488	4.419	4.497	6,309,941	4.4583	1.77%
1995-08-22	0	25.45	25.45	25.50	25.40	25.70	1,540,105	39,322,757	25.533	4.410	4.410	4.419	4.401	4.453	8,887,945	4.4243	-0.78%
1995-08-21	0	25.65	25.40	25.80	25.00	25.70	2,634,000	66,202,160	25.134	4.445	4.401	4.471	4.332	4.453	15,200,812	4.3552	0.79%
1995-08-18	0	25.45	25.45	25.50	25.20	25.65	1,240,000	31,558,375	25.450	4.410	4.410	4.419	4.367	4.445	7,156,039	4.4100	-1.17%
1995-08-17	0	25.75	25.65	25.70	25.70	26.15	1,740,896	45,013,797	25.857	4.462	4.445	4.453	4.453	4.531	10,046,710	4.4805	-1.53%
1995-08-16	0	26.15	26.05	26.15	25.90	26.30	1,976,000	51,593,000	26.110	4.531	4.514	4.531	4.488	4.557	11,403,495	4.5243	0.58%
1995-08-15	0	26.00	25.95	26.00	25.95	26.25	1,308,100	34,190,230	26.137	4.505	4.497	4.505	4.497	4.549	7,549,044	4.5291	-0.38%
1995-08-14	0	26.10	26.05	26.10	25.80	26.15	1,077,582	28,068,828	26.048	4.523	4.514	4.523	4.471	4.531	6,218,725	4.5136	0.38%
1995-08-11	0	26.00	26.00	26.05	25.80	26.25	4,336,080	112,774,983	26.009	4.505	4.505	4.514	4.471	4.549	25,023,515	4.5068	-1.33%
1995-08-10	0	26.35	26.30	26.40	26.35	27.10	3,034,117	80,688,710	26.594	4.566	4.557	4.575	4.566	4.696	17,509,887	4.6082	-2.41%
1995-08-09	0	27.00	26.95	27.05	26.95	27.10	1,028,154	27,838,142	27.076	4.679	4.670	4.687	4.670	4.696	5,933,476	4.6917	-0.37%
1995-08-08	0	27.10	27.05	27.10	27.10	27.60	1,578,177	43,325,240	27.453	4.696	4.687	4.696	4.696	4.783	9,107,658	4.7570	-0.73%
1995-08-07	0	27.30	27.25	27.30	27.00	27.30	534,548	14,529,480	27.181	4.731	4.722	4.731	4.679	4.731	3,084,876	4.7099	0.55%
1995-08-04	0	27.15	27.15	27.20	27.05	27.50	1,757,276	47,825,851	27.216	4.705	4.705	4.713	4.687	4.765	10,141,239	4.7160	-1.81%
1995-08-03	0	27.65	27.60	27.65	27.60	27.80	1,438,777	39,835,695	27.687	4.791	4.783	4.791	4.783	4.817	8,303,181	4.7976	-0.18%
1995-08-02	0	27.70	27.65	27.75	27.50	27.85	1,975,860	53,864,409	27.261	4.800	4.791	4.809	4.765	4.826	11,402,687	4.7238	-1.25%
1995-08-01	0	28.05	27.95	28.05	27.85	28.05	1,480,379	41,408,795	27.972	4.861	4.843	4.861	4.826	4.861	8,543,266	4.8470	0.00%
1995-07-31	0	28.05	27.80	28.10	27.70	28.10	2,474,639	69,061,965	27.908	4.861	4.817	4.869	4.800	4.869	14,281,140	4.8359	0.90%
1995-07-28	0	27.80	27.80	27.85	27.45	27.90	2,169,156	60,265,288	27.783	4.817	4.817	4.826	4.757	4.835	12,518,198	4.8142	1.65%
1995-07-27	0	27.35	27.30	27.40	27.10	27.45	2,706,412	73,730,539	27.243	4.739	4.731	4.748	4.696	4.757	15,618,702	4.7207	1.11%
1995-07-26	0	27.05	27.00	27.05	27.05	27.40	2,450,094	66,655,697	27.205	4.687	4.679	4.687	4.687	4.748	14,139,491	4.7142	-0.55%
1995-07-25	0	27.20	27.10	27.15	26.30	27.25	2,200,308	59,043,194	26.834	4.713	4.696	4.705	4.557	4.722	12,697,976	4.6498	3.03%
1995-07-24	0	26.40	26.40	26.45	26.20	26.45	1,493,734	39,370,296	26.357	4.575	4.575	4.583	4.540	4.583	8,620,338	4.5671	-0.94%
1995-07-21	0	26.65	26.70	26.85	26.45	26.80	1,618,743	43,015,138	26.573	4.618	4.627	4.653	4.583	4.644	9,341,765	4.6046	-0.56%
1995-07-20	0	26.80	26.75	26.80	26.10	26.80	2,081,164	55,136,172	26.493	4.644	4.635	4.644	4.523	4.644	12,010,396	4.5907	0.75%
1995-07-19	0	26.60	26.50	26.60	26.40	27.00	2,478,000	65,702,950	26.515	4.609	4.592	4.609	4.575	4.679	14,300,536	4.5944	-2.03%
1995-07-18	0	27.15	27.10	27.20	27.05	27.60	794,491	21,729,701	27.350	4.705	4.696	4.713	4.687	4.783	4,585,007	4.7393	-0.91%
1995-07-17	0	27.40	27.35	27.40	27.35	27.70	915,873	25,189,159	27.503	4.748	4.739	4.748	4.739	4.800	5,285,502	4.7657	-1.97%
1995-07-14	0	27.95	27.80	27.95	27.95	28.15	2,679,923	75,160,003	28.046	4.843	4.817	4.843	4.843	4.878	15,465,834	4.8597	-0.18%
1995-07-13	0	28.00	28.00	28.05	27.90	28.20	2,287,785	64,096,657	28.017	4.852	4.852	4.861	4.835	4.887	13,202,806	4.8548	0.72%
1995-07-12	0	27.80	27.80	27.85	27.50	28.00	3,901,500	108,627,700	27.843	4.817	4.817	4.826	4.765	4.852	22,515,554	4.8246	0.00%
1995-07-11	0	27.80	27.80	27.85	27.50	27.85	3,447,956	95,671,828	27.747	4.817	4.817	4.826	4.765	4.826	19,898,152	4.8081	0.72%
1995-07-10	0	27.60	27.60	27.65	27.30	27.65	2,938,183	80,958,243	27.554	4.783	4.783	4.791	4.731	4.791	16,956,252	4.7745	2.22%
1995-07-07	0	27.00	26.95	27.00	26.70	27.05	2,755,703	74,135,952	26.903	4.679	4.670	4.679	4.627	4.687	15,903,160	4.6617	1.69%
1995-07-06	0	26.55	26.50	26.55	26.55	27.00	2,523,466	67,701,791	26.829	4.601	4.592	4.601	4.601	4.679	14,562,920	4.6489	-0.75%
1995-07-05	0	26.75	26.75	26.80	26.25	26.75	1,828,929	48,662,596	26.607	4.635	4.635	4.644	4.549	4.635	10,554,748	4.6105	2.29%
1995-07-04	0	26.15	26.15	26.25	26.10	26.30	745,183	19,534,636	26.215	4.531	4.531	4.549	4.523	4.557	4,300,451	4.5425	0.19%
1995-07-03	0	26.10	26.05	26.20	26.05	26.35	1,112,745	29,116,427	26.166	4.523	4.514	4.540	4.514	4.566	6,421,651	4.5341	-0.76%
1995-06-30	0	26.30	26.30	26.35	26.20	26.60	2,701,817	71,213,210	26.358	4.557	4.557	4.566	4.540	4.609	15,592,184	4.5672	-0.57%
1995-06-29	0	26.45	26.40	26.45	26.40	26.70	2,028,353	53,834,209	26.541	4.583	4.575	4.583	4.575	4.627	11,705,624	4.5990	-0.94%
1995-06-28	0	26.70	26.60	26.70	26.65	26.75	2,068,917	55,228,717	26.695	4.627	4.609	4.627	4.618	4.635	11,939,719	4.6256	0.00%
1995-06-27	0	26.70	26.70	26.80	26.40	26.80	1,268,773	33,781,909	26.626	4.627	4.627	4.644	4.575	4.644	7,322,088	4.6137	0.00%
1995-06-26	0	26.70	26.70	26.75	26.55	27.00	807,795	21,536,380	26.661	4.627	4.627	4.635	4.601	4.679	4,661,784	4.6198	-1.11%
1995-06-23	0	27.00	26.95	27.00	26.55	27.00	2,045,395	54,768,720	26.777	4.679	4.670	4.679	4.601	4.679	11,803,973	4.6399	2.08%
1995-06-22	0	26.45	26.40	26.45	26.40	26.75	1,792,725	47,467,414	26.478	4.583	4.575	4.583	4.575	4.635	10,345,815	4.5881	-1.12%
1995-06-21	0	26.75	26.75	26.80	26.75	27.15	1,559,334	42,062,586	26.975	4.635	4.635	4.644	4.635	4.705	8,998,915	4.6742	-1.47%
1995-06-20	0	27.15	27.10	27.15	27.15	27.70	1,755,715	48,329,516	27.527	4.705	4.696	4.705	4.705	4.800	10,132,230	4.7699	-1.27%
1995-06-16	0	27.50	27.50	27.55	27.00	27.60	2,398,796	65,742,894	27.407	4.765	4.765	4.774	4.679	4.783	13,843,450	4.7490	2.04%
1995-06-15	0	26.95	26.80	26.95	26.75	27.20	1,172,282	31,633,662	26.985	4.670	4.644	4.670	4.635	4.713	6,765,239	4.6759	-0.74%
1995-06-14	0	27.15	27.15	27.20	26.50	27.20	1,865,375	50,315,024	26.973	4.705	4.705	4.713	4.592	4.713	10,765,078	4.6739	3.04%
1995-06-13	0	26.35	26.20	26.25	26.25	26.50	2,262,250	59,768,807	26.420	4.566	4.540	4.549	4.549	4.592	13,055,443	4.5781	0.38%
1995-06-12	0	26.25	26.25	26.30	26.05	26.75	1,296,208	34,059,281	26.276	4.549	4.549	4.557	4.514	4.635	7,480,415	4.5531	-1.87%
1995-06-09	0	26.75	26.75	26.80	26.45	26.75	1,016,600	27,034,350	26.593	4.635	4.635	4.644	4.583	4.635	5,866,798	4.6080	0.00%
1995-06-08	0	26.75	26.75	26.90	26.45	26.80	3,977,300	105,793,290	26.599	4.635	4.635	4.661	4.583	4.644	22,952,995	4.6091	-1.47%
1995-06-07	0	27.15	27.05	27.45	27.00	27.60	3,013,856	82,088,428	27.237	4.705	4.687	4.757	4.679	4.783	17,392,961	4.7196	-1.63%
1995-06-06	0	27.60	27.50	27.60	27.35	27.85	2,865,837	79,114,102	27.606	4.783	4.765	4.783	4.739	4.826	16,538,743	4.7836	-1.08%
1995-06-05	0	27.90	27.70	27.90	27.60	28.05	2,382,430	66,623,232	27.964	4.835	4.800	4.835	4.783	4.861	13,749,002	4.8457	0.00%
1995-06-01	0	27.90	27.90	27.95	27.50	28.10	3,476,699	97,208,050	27.960	4.835	4.835	4.843	4.765	4.869	20,064,027	4.8449	1.45%
1995-05-31	0	27.50	27.40	27.50	26.95	27.50	2,726,548	74,798,109	27.433	4.765	4.748	4.765	4.670	4.765	15,734,907	4.7536	2.04%
1995-05-30	0	26.95	26.95	27.10	26.95	27.40	1,001,115	27,243,959	27.214	4.670	4.670	4.696	4.670	4.748	5,777,434	4.7156	-1.28%
1995-05-29	0	27.30	27.30	27.35	26.85	27.40	2,410,726	65,287,843	27.082	4.731	4.731	4.739	4.653	4.748	13,912,298	4.6928	-0.18%
1995-05-26	0	27.35	27.30	27.35	27.00	27.50	2,776,315	75,726,131	27.276	4.739	4.731	4.739	4.679	4.765	16,022,112	4.7264	-0.18%
1995-05-25	0	27.40	27.35	27.40	26.70	27.40	5,450,991	147,829,627	27.120	4.748	4.739	4.748	4.627	4.748	31,457,665	4.6993	2.81%
1995-05-24	0	26.65	26.65	26.70	26.50	27.20	2,449,226	65,684,951	26.819	4.618	4.618	4.627	4.592	4.713	14,134,481	4.6471	-1.30%
1995-05-23	0	27.00	26.95	27.00	26.00	27.05	3,878,401	103,517,507	26.691	4.679	4.670	4.679	4.505	4.687	22,382,249	4.6250	3.85%
1995-05-22	0	26.00	25.90	26.00	25.60	26.00	1,073,182	27,668,733	25.782	4.505	4.488	4.505	4.436	4.505	6,193,333	4.4675	0.00%
1995-05-19	0	26.00	26.00	26.05	25.50	26.15	2,494,850	64,649,013	25.913	4.505	4.505	4.514	4.419	4.531	14,397,778	4.4902	-0.95%
1995-05-18	0	26.25	26.25	26.30	25.85	26.30	2,823,047	73,499,834	26.036	4.549	4.549	4.557	4.479	4.557	16,291,802	4.5115	0.77%
1995-05-17	0	26.05	26.05	26.10	25.50	26.05	4,147,608	107,268,013	25.863	4.514	4.514	4.523	4.419	4.514	23,935,843	4.4815	1.96%
1995-05-16	0	25.55	25.55	25.60	25.30	25.75	4,059,336	103,963,643	25.611	4.427	4.427	4.436	4.384	4.462	23,426,425	4.4379	1.19%
1995-05-15	0	25.25	25.30	25.35	24.50	25.30	3,298,293	82,813,418	25.108	4.375	4.384	4.393	4.245	4.384	19,034,447	4.3507	-0.39%
1995-05-12	0	25.35	25.30	25.40	25.20	25.80	5,534,630	140,870,390	25.453	4.393	4.384	4.401	4.367	4.471	31,940,346	4.4104	0.00%
1995-05-11	0	25.35	25.35	25.40	25.00	25.45	4,841,948	122,524,916	25.305	4.393	4.393	4.401	4.332	4.410	27,942,878	4.3848	2.01%
1995-05-10	0	24.85	24.85	24.90	24.45	24.95	3,706,261	91,553,793	24.702	4.306	4.306	4.315	4.237	4.323	21,388,830	4.2804	1.43%
1995-05-09	0	24.50	24.35	24.50	24.35	24.65	2,419,057	59,286,236	24.508	4.245	4.219	4.245	4.219	4.271	13,960,376	4.2468	0.62%
1995-05-08	0	24.35	24.35	24.40	23.20	24.40	2,448,383	58,696,543	23.974	4.219	4.219	4.228	4.020	4.228	14,129,617	4.1541	5.41%
1995-05-05	0	23.10	23.05	23.10	22.90	23.10	3,243,555	74,503,615	22.970	4.003	3.994	4.003	3.968	4.003	18,718,554	3.9802	0.00%
1995-05-04	0	23.10	23.05	23.10	23.05	23.20	2,950,389	68,320,983	23.157	4.003	3.994	4.003	3.994	4.020	17,026,693	4.0126	0.22%
1995-05-03	0	23.05	23.05	23.10	22.90	23.10	3,826,041	88,235,648	23.062	3.994	3.994	4.003	3.968	4.003	22,080,080	3.9962	0.44%
1995-05-02	0	22.95	23.00	23.05	22.40	23.15	5,301,086	121,251,415	22.873	3.977	3.985	3.994	3.881	4.011	30,592,564	3.9634	-0.86%
1995-05-01	0	23.15	23.10	23.15	23.10	23.60	1,698,266	39,397,405	23.199	4.011	4.003	4.011	4.003	4.089	9,800,692	4.0199	-2.53%
1995-04-28	0	23.75	23.70	23.75	23.55	23.90	2,643,275	62,571,929	23.672	4.115	4.107	4.115	4.081	4.141	15,254,338	4.1019	-1.25%
1995-04-27	0	24.05	24.00	24.05	23.95	24.40	2,454,500	59,438,500	24.216	4.167	4.159	4.167	4.150	4.228	14,164,918	4.1962	-1.31%
1995-04-26	0	25.00	24.95	25.00	24.80	25.50	2,900,820	72,822,414	25.104	4.223	4.214	4.223	4.189	4.307	17,173,400	4.2404	-2.15%
1995-04-25	0	25.55	25.50	25.60	25.55	25.75	1,356,712	34,816,208	25.662	4.316	4.307	4.324	4.316	4.350	8,031,990	4.3347	-0.58%
1995-04-24	0	25.70	25.70	25.75	25.50	25.80	1,679,304	43,075,861	25.651	4.341	4.341	4.350	4.307	4.358	9,941,795	4.3328	0.59%
1995-04-21	0	25.55	25.50	25.60	25.40	25.65	2,249,675	57,419,464	25.523	4.316	4.307	4.324	4.290	4.333	13,318,499	4.3113	-0.39%
1995-04-20	0	25.65	25.65	25.70	25.60	25.80	2,311,630	59,438,485	25.713	4.333	4.333	4.341	4.324	4.358	13,685,284	4.3432	0.79%
1995-04-19	0	25.45	25.45	25.50	25.10	25.45	1,902,229	48,161,915	25.319	4.299	4.299	4.307	4.240	4.299	11,261,553	4.2767	1.39%
1995-04-18	0	25.10	25.05	25.10	24.95	25.15	1,586,700	39,796,460	25.081	4.240	4.231	4.240	4.214	4.248	9,393,562	4.2366	-0.20%
1995-04-13	0	25.15	25.10	25.15	25.00	25.20	2,109,108	52,916,507	25.090	4.248	4.240	4.248	4.223	4.257	12,486,316	4.2380	0.60%
1995-04-12	0	25.00	25.05	25.10	24.95	25.05	1,195,960	29,878,716	24.983	4.223	4.231	4.240	4.214	4.231	7,080,308	4.2200	0.40%
1995-04-11	0	24.90	24.90	24.95	24.70	25.10	1,552,870	38,734,138	24.944	4.206	4.206	4.214	4.172	4.240	9,193,282	4.2133	1.22%
1995-04-10	0	24.60	24.60	24.65	24.55	24.65	1,292,713	31,808,779	24.606	4.155	4.155	4.164	4.147	4.164	7,653,104	4.1563	0.00%
1995-04-07	0	24.60	24.60	24.65	24.55	24.90	977,450	24,099,323	24.655	4.155	4.155	4.164	4.147	4.206	5,786,688	4.1646	-0.40%
1995-04-06	0	24.70	24.70	24.75	24.70	25.30	1,292,912	32,320,721	24.998	4.172	4.172	4.181	4.172	4.274	7,654,282	4.2226	-1.20%
1995-04-04	0	25.00	25.00	25.05	24.70	25.10	3,276,333	81,946,366	25.012	4.223	4.223	4.231	4.172	4.240	19,396,507	4.2248	1.83%
1995-04-03	0	24.55	24.50	24.55	24.30	24.75	1,787,997	43,788,918	24.490	4.147	4.138	4.147	4.105	4.181	10,585,278	4.1368	-0.81%
1995-03-31	0	24.75	24.75	24.80	24.75	25.00	1,604,974	40,009,758	24.929	4.181	4.181	4.189	4.181	4.223	9,501,748	4.2108	0.00%
1995-03-30	0	24.75	24.80	24.85	24.75	25.30	1,828,364	45,688,913	24.989	4.181	4.189	4.198	4.181	4.274	10,824,259	4.2210	-2.17%
1995-03-29	0	25.30	25.25	25.40	25.20	25.80	2,727,891	69,546,661	25.495	4.274	4.265	4.290	4.257	4.358	16,149,628	4.3064	-3.25%
1995-03-28	0	26.15	26.20	26.25	25.35	26.20	3,788,311	97,227,830	25.665	4.417	4.426	4.434	4.282	4.426	22,427,513	4.3352	2.75%
1995-03-27	0	25.45	25.45	25.50	25.20	25.50	3,142,884	79,769,121	25.381	4.299	4.299	4.307	4.257	4.307	18,606,464	4.2872	2.62%
1995-03-24	0	24.80	24.80	24.85	24.55	24.90	1,601,878	39,504,127	24.661	4.189	4.189	4.198	4.147	4.206	9,483,419	4.1656	0.00%
1995-03-23	0	24.80	24.80	24.90	24.80	25.00	2,158,333	53,624,248	24.845	4.189	4.189	4.206	4.189	4.223	12,777,737	4.1967	-1.00%
1995-03-22	0	25.05	25.00	25.05	24.80	25.20	2,824,372	70,347,253	24.907	4.231	4.223	4.231	4.189	4.257	16,720,813	4.2072	-1.18%
1995-03-21	0	25.35	25.35	25.40	25.25	25.50	2,881,997	73,072,639	25.355	4.282	4.282	4.290	4.265	4.307	17,061,964	4.2828	0.60%
1995-03-20	0	25.20	25.20	-	24.70	25.30	3,268,055	81,473,321	24.930	4.257	4.257	-	4.172	4.274	19,347,500	4.2111	1.61%
1995-03-17	0	24.80	24.75	24.80	24.45	24.85	4,759,325	117,608,880	24.711	4.189	4.181	4.189	4.130	4.198	28,176,099	4.1741	2.69%
1995-03-16	0	24.15	24.15	24.20	23.90	24.25	3,566,511	86,283,200	24.193	4.079	4.079	4.088	4.037	4.096	21,114,416	4.0865	0.00%
1995-03-15	0	24.15	24.05	24.20	23.60	24.20	6,499,738	155,883,799	23.983	4.079	4.062	4.088	3.986	4.088	38,479,671	4.0511	2.99%
1995-03-14	0	23.45	23.45	23.50	23.00	23.50	2,854,990	66,821,994	23.405	3.961	3.961	3.969	3.885	3.969	16,902,078	3.9535	1.52%
1995-03-13	0	23.10	23.10	23.15	22.90	23.20	2,130,359	49,153,880	23.073	3.902	3.902	3.910	3.868	3.919	12,612,126	3.8974	1.32%
1995-03-10	0	22.80	22.75	22.80	22.55	22.85	3,272,345	74,461,235	22.755	3.851	3.843	3.851	3.809	3.860	19,372,898	3.8436	0.44%
1995-03-09	0	22.70	22.70	22.80	22.25	22.75	1,162,402	25,977,609	22.348	3.834	3.834	3.851	3.758	3.843	6,881,638	3.7749	2.95%
1995-03-08	0	22.05	22.05	22.10	22.00	22.35	2,202,163	48,763,733	22.144	3.725	3.725	3.733	3.716	3.775	13,037,219	3.7403	-2.00%
1995-03-07	0	22.50	22.50	22.55	22.30	22.60	683,492	15,396,788	22.527	3.801	3.801	3.809	3.767	3.817	4,046,401	3.8051	0.90%
1995-03-06	0	22.30	22.30	22.35	22.10	22.40	2,120,507	47,125,107	22.224	3.767	3.767	3.775	3.733	3.784	12,553,800	3.7539	-1.11%
1995-03-03	0	22.55	22.45	22.50	22.45	22.70	1,857,500	41,832,175	22.521	3.809	3.792	3.801	3.792	3.834	10,996,749	3.8040	-0.88%
1995-03-02	0	22.75	22.75	22.80	22.70	23.00	1,105,654	25,224,850	22.814	3.843	3.843	3.851	3.834	3.885	6,545,680	3.8537	-0.22%
1995-03-01	0	22.80	22.75	22.85	22.80	23.15	1,446,836	33,164,816	22.922	3.851	3.843	3.860	3.851	3.910	8,565,541	3.8719	-1.51%
1995-02-28	0	23.15	23.15	23.20	22.75	23.25	3,123,902	71,648,892	22.936	3.910	3.910	3.919	3.843	3.927	18,494,087	3.8742	1.54%
1995-02-27	0	22.80	22.70	22.80	22.40	23.10	1,647,876	37,547,208	22.785	3.851	3.834	3.851	3.784	3.902	9,755,736	3.8487	-0.44%
1995-02-24	0	22.90	22.90	22.95	22.70	22.90	2,106,700	48,029,645	22.799	3.868	3.868	3.877	3.834	3.868	12,472,060	3.8510	2.46%
1995-02-23	0	22.35	22.35	22.50	22.00	22.50	2,285,750	50,694,963	22.179	3.775	3.775	3.801	3.716	3.801	13,532,070	3.7463	1.13%
1995-02-22	0	22.10	22.05	22.10	21.90	22.75	1,950,323	43,804,721	22.460	3.733	3.725	3.733	3.699	3.843	11,546,279	3.7938	-2.64%
1995-02-21	0	22.70	22.60	22.70	22.40	22.95	1,011,558	23,017,183	22.754	3.834	3.817	3.834	3.784	3.877	5,988,614	3.8435	1.34%
1995-02-20	0	22.40	22.40	22.45	22.40	22.60	1,451,576	32,637,849	22.484	3.784	3.784	3.792	3.784	3.817	8,593,603	3.7979	-1.97%
1995-02-17	0	22.85	22.80	22.90	22.60	23.10	1,316,560	29,939,237	22.741	3.860	3.851	3.868	3.817	3.902	7,794,283	3.8412	-0.65%
1995-02-16	0	23.00	22.90	23.20	23.00	23.95	3,419,632	80,915,497	23.662	3.885	3.868	3.919	3.885	4.045	20,244,864	3.9968	-1.71%
1995-02-15	0	23.40	23.40	23.45	22.90	23.45	2,052,840	47,701,794	23.237	3.953	3.953	3.961	3.868	3.961	12,153,199	3.9250	1.30%
1995-02-14	0	23.10	23.05	23.10	22.85	23.25	3,724,947	85,674,885	23.000	3.902	3.893	3.902	3.860	3.927	22,052,387	3.8851	0.65%
1995-02-13	0	22.95	22.80	22.95	22.55	22.95	784,290	17,819,386	22.720	3.877	3.851	3.877	3.809	3.877	4,643,144	3.8378	0.44%
1995-02-10	0	22.85	22.80	22.85	22.75	23.45	1,943,750	44,769,915	23.033	3.860	3.851	3.860	3.843	3.961	11,507,365	3.8905	-0.65%
1995-02-09	0	23.00	23.00	23.05	22.65	23.05	2,758,208	63,167,131	22.902	3.885	3.885	3.893	3.826	3.893	16,329,110	3.8684	0.66%
1995-02-08	0	22.85	22.80	22.90	22.50	22.95	2,816,556	64,310,460	22.833	3.860	3.851	3.868	3.801	3.877	16,674,541	3.8568	0.22%
1995-02-07	0	22.80	22.75	22.80	22.30	23.25	4,675,683	106,676,346	22.815	3.851	3.843	3.851	3.767	3.927	27,680,922	3.8538	2.24%
1995-02-06	0	22.30	22.20	22.30	21.20	22.40	5,539,699	122,711,963	22.151	3.767	3.750	3.767	3.581	3.784	32,796,060	3.7417	5.19%
1995-02-03	0	21.20	21.15	21.25	20.60	21.30	3,803,497	79,985,418	21.029	3.581	3.573	3.589	3.480	3.598	22,517,417	3.5522	2.91%
1995-01-30	0	20.60	20.60	20.65	20.30	20.70	240,916	4,910,345	20.382	3.480	3.480	3.488	3.429	3.497	1,426,268	3.4428	0.00%
1995-01-27	0	20.60	20.55	20.70	20.35	20.80	1,400,955	28,851,050	20.594	3.480	3.471	3.497	3.437	3.513	8,293,917	3.4786	0.49%
1995-01-26	0	20.50	20.50	20.60	20.25	20.75	2,120,200	43,375,295	20.458	3.463	3.463	3.480	3.420	3.505	12,551,983	3.4557	-0.24%
1995-01-25	0	20.55	20.55	20.60	20.05	20.75	3,261,000	66,953,800	20.532	3.471	3.471	3.480	3.387	3.505	19,305,733	3.4681	2.75%
1995-01-24	0	20.00	19.95	20.00	19.85	20.35	3,964,965	79,576,597	20.070	3.378	3.370	3.378	3.353	3.437	23,473,338	3.3901	0.50%
1995-01-23	0	19.90	19.90	20.00	19.65	20.20	3,332,846	66,301,917	19.893	3.361	3.361	3.378	3.319	3.412	19,731,075	3.3603	-2.69%
1995-01-20	0	20.45	20.45	20.50	20.35	21.05	2,455,750	50,461,530	20.548	3.454	3.454	3.463	3.437	3.556	14,538,502	3.4709	-2.85%
1995-01-19	0	21.05	21.05	21.10	21.05	21.50	4,165,000	88,742,700	21.307	3.556	3.556	3.564	3.556	3.632	24,657,583	3.5990	-2.77%
1995-01-18	0	21.65	21.60	21.65	21.50	21.75	2,121,094	45,951,299	21.664	3.657	3.649	3.657	3.632	3.674	12,557,275	3.6593	-0.69%
1995-01-17	0	21.80	21.75	21.80	21.65	21.90	2,864,900	62,382,810	21.775	3.682	3.674	3.682	3.657	3.699	16,960,747	3.6781	0.93%
1995-01-16	0	21.60	21.55	21.65	21.20	21.60	3,307,457	71,022,149	21.473	3.649	3.640	3.657	3.581	3.649	19,580,767	3.6271	2.13%
1995-01-13	0	21.15	21.00	21.60	20.80	21.40	6,737,021	141,348,589	20.981	3.573	3.547	3.649	3.513	3.615	39,884,431	3.5440	-0.47%
1995-01-12	0	21.25	21.15	21.25	20.90	21.40	2,074,557	43,847,555	21.136	3.589	3.573	3.589	3.530	3.615	12,281,768	3.5701	1.43%
1995-01-11	0	20.95	20.90	20.95	20.95	21.65	4,878,494	103,886,500	21.295	3.539	3.530	3.539	3.539	3.657	28,881,602	3.5970	0.72%
1995-01-10	0	20.80	20.80	20.90	20.10	20.90	6,987,442	142,400,720	20.380	3.513	3.513	3.530	3.395	3.530	41,366,970	3.4424	1.96%
1995-01-09	0	20.40	20.30	20.40	19.95	20.40	2,501,612	50,410,268	20.151	3.446	3.429	3.446	3.370	3.446	14,810,013	3.4038	-0.73%
1995-01-06	0	20.55	20.45	20.50	20.40	21.00	3,524,899	72,836,426	20.663	3.471	3.454	3.463	3.446	3.547	20,868,065	3.4903	-2.14%
1995-01-05	0	21.00	21.10	21.25	20.55	21.10	1,968,277	40,875,752	20.767	3.547	3.564	3.589	3.471	3.564	11,652,570	3.5079	2.44%
1995-01-04	0	20.50	20.45	20.50	20.35	20.75	2,597,459	53,185,567	20.476	3.463	3.454	3.463	3.437	3.505	15,377,446	3.4587	0.74%
1995-01-03	0	20.35	20.35	20.40	20.30	21.05	1,699,520	34,757,644	20.451	3.437	3.437	3.446	3.429	3.556	10,061,478	3.4545	-3.78%
1994-12-30	0	21.15	21.10	21.15	21.15	21.50	618,880	13,213,692	21.351	3.573	3.564	3.573	3.573	3.632	3,663,886	3.6065	0.00%
1994-12-29	0	21.15	21.05	21.15	21.00	21.30	1,973,087	41,787,435	21.179	3.573	3.556	3.573	3.547	3.598	11,681,046	3.5774	-1.63%
1994-12-28	0	21.50	21.50	21.55	21.50	22.00	2,185,448	47,115,682	21.559	3.632	3.632	3.640	3.632	3.716	12,938,263	3.6416	-0.92%
1994-12-23	0	21.70	21.65	21.70	21.50	21.90	1,833,000	39,688,025	21.652	3.665	3.657	3.665	3.632	3.699	10,851,705	3.6573	-0.91%
1994-12-22	0	21.90	21.95	22.00	21.75	22.05	5,349,981	116,948,768	21.860	3.699	3.708	3.716	3.674	3.725	31,672,893	3.6924	2.10%
1994-12-21	0	21.45	21.40	21.45	21.00	21.60	2,768,915	59,307,342	21.419	3.623	3.615	3.623	3.547	3.649	16,392,497	3.6180	1.18%
1994-12-20	0	21.20	21.15	21.20	20.95	21.25	1,713,791	36,231,467	21.141	3.581	3.573	3.581	3.539	3.589	10,145,965	3.5710	-0.47%
1994-12-19	0	21.30	21.25	21.30	21.25	21.75	1,139,344	24,423,961	21.437	3.598	3.589	3.598	3.589	3.674	6,745,131	3.6210	0.00%
1994-12-16	0	21.30	21.25	21.30	21.15	21.65	3,123,700	66,560,595	21.308	3.598	3.589	3.598	3.573	3.657	18,492,891	3.5993	-1.62%
1994-12-15	0	21.65	21.60	21.65	21.00	21.65	5,807,835	124,033,029	21.356	3.657	3.649	3.657	3.547	3.657	34,383,475	3.6073	5.61%
1994-12-14	0	20.50	20.45	20.50	19.20	20.55	7,586,847	151,373,624	19.952	3.463	3.454	3.463	3.243	3.471	44,915,561	3.3702	7.33%
1994-12-13	0	19.10	19.10	19.15	18.95	19.20	2,601,038	49,528,111	19.042	3.226	3.226	3.235	3.201	3.243	15,398,634	3.2164	0.79%
1994-12-12	0	18.95	18.95	19.05	18.95	19.30	2,611,003	49,534,536	18.971	3.201	3.201	3.218	3.201	3.260	15,457,629	3.2045	-0.52%
1994-12-09	0	19.05	19.00	19.05	18.70	19.30	6,253,203	118,142,845	18.893	3.218	3.209	3.218	3.159	3.260	37,020,137	3.1913	-3.30%
1994-12-08	0	19.70	19.70	19.80	19.70	20.05	1,487,500	29,543,100	19.861	3.328	3.328	3.344	3.328	3.387	8,806,280	3.3548	-2.23%
1994-12-07	0	20.15	20.15	20.20	19.50	20.30	2,837,500	57,067,025	20.112	3.404	3.404	3.412	3.294	3.429	16,798,534	3.3971	0.75%
1994-12-06	0	20.00	20.00	20.05	19.70	20.00	3,269,304	65,013,273	19.886	3.378	3.378	3.387	3.328	3.378	19,354,894	3.3590	0.25%
1994-12-05	0	19.95	19.90	19.95	19.75	20.30	5,140,829	102,998,871	20.035	3.370	3.361	3.370	3.336	3.429	30,434,674	3.3843	1.27%
1994-12-02	0	19.70	19.65	19.70	18.90	19.85	7,100,296	136,443,451	19.217	3.328	3.319	3.328	3.192	3.353	42,035,087	3.2459	1.55%
1994-12-01	0	19.40	19.30	19.35	19.20	19.60	9,218,004	178,207,586	19.333	3.277	3.260	3.268	3.243	3.311	54,572,317	3.2655	1.04%
1994-11-30	0	19.20	19.20	19.25	19.20	20.10	12,004,720	233,921,046	19.486	3.243	3.243	3.252	3.243	3.395	71,070,200	3.2914	-4.48%
1994-11-29	0	20.10	20.15	20.20	20.05	21.00	3,483,710	71,247,820	20.452	3.395	3.404	3.412	3.387	3.547	20,624,218	3.4546	-3.37%
1994-11-28	0	20.80	20.75	20.80	20.70	21.00	4,676,694	97,782,052	20.908	3.513	3.505	3.513	3.497	3.547	27,686,908	3.5317	-0.72%
1994-11-25	0	20.95	20.90	20.95	20.90	21.10	4,136,000	86,789,675	20.984	3.539	3.530	3.539	3.530	3.564	24,485,898	3.5445	-0.48%
1994-11-24	0	21.05	21.00	21.05	21.05	21.55	5,339,500	113,738,850	21.301	3.556	3.547	3.556	3.556	3.640	31,610,844	3.5981	1.45%
1994-11-23	0	20.75	20.75	20.95	20.50	21.20	6,937,050	144,827,005	20.877	3.505	3.505	3.539	3.463	3.581	41,068,640	3.5265	-6.95%
1994-11-22	0	22.30	22.25	22.30	22.00	22.50	3,302,500	73,276,100	22.188	3.767	3.758	3.767	3.716	3.801	19,551,421	3.7479	-2.62%
1994-11-21	0	22.90	22.90	22.95	22.70	23.30	2,781,124	63,989,412	23.008	3.868	3.868	3.877	3.834	3.936	16,464,777	3.8864	-2.35%
1994-11-18	0	23.45	23.45	23.50	23.25	23.80	2,019,145	47,260,753	23.406	3.961	3.961	3.969	3.927	4.020	11,953,718	3.9536	-1.47%
1994-11-17	0	23.80	23.75	23.85	23.80	24.15	1,492,408	35,623,870	23.870	4.020	4.012	4.029	4.020	4.079	8,835,336	4.0320	-0.42%
1994-11-16	0	23.90	23.90	-	23.60	24.10	1,394,185	33,085,287	23.731	4.037	4.037	-	3.986	4.071	8,253,837	4.0085	1.27%
1994-11-15	0	23.60	23.60	23.70	23.50	23.80	2,257,697	53,410,002	23.657	3.986	3.986	4.003	3.969	4.020	13,365,991	3.9960	0.43%
1994-11-14	0	23.50	23.50	23.55	23.50	23.55	771,431	18,136,282	23.510	3.969	3.969	3.978	3.969	3.978	4,567,017	3.9711	-0.21%
1994-11-11	0	23.55	23.50	23.60	23.45	23.60	894,746	21,047,732	23.524	3.978	3.969	3.986	3.961	3.986	5,297,065	3.9735	0.21%
1994-11-10	0	23.50	23.50	23.55	23.10	23.50	489,500	11,462,900	23.418	3.969	3.969	3.978	3.902	3.969	2,897,932	3.9555	1.29%
1994-11-09	0	23.20	23.20	23.35	23.10	23.35	809,513	18,814,067	23.241	3.919	3.919	3.944	3.902	3.944	4,792,469	3.9258	0.43%
1994-11-08	0	23.10	23.05	23.20	23.05	23.45	1,200,874	27,882,575	23.219	3.902	3.893	3.919	3.893	3.961	7,109,400	3.9219	-0.43%
1994-11-07	0	23.20	23.20	23.35	23.10	23.60	2,267,420	52,710,351	23.247	3.919	3.919	3.944	3.902	3.986	13,423,553	3.9267	-1.90%
1994-11-04	0	23.65	23.65	23.70	23.65	23.95	1,804,269	42,853,720	23.751	3.995	3.995	4.003	3.995	4.045	10,681,612	4.0119	-0.42%
1994-11-03	0	23.75	23.75	23.80	23.75	24.05	2,160,500	51,727,000	23.942	4.012	4.012	4.020	4.012	4.062	12,790,566	4.0442	-1.45%
1994-11-02	0	24.10	24.10	24.15	23.80	24.15	1,420,546	34,093,410	24.000	4.071	4.071	4.079	4.020	4.079	8,409,899	4.0540	0.21%
1994-11-01	0	24.05	24.00	24.10	24.05	24.30	1,181,500	28,545,600	24.160	4.062	4.054	4.071	4.062	4.105	6,994,702	4.0810	-1.03%
1994-10-31	0	24.30	24.30	24.35	23.60	24.40	1,616,264	38,864,677	24.046	4.105	4.105	4.113	3.986	4.121	9,568,587	4.0617	4.07%
1994-10-28	0	23.35	23.30	23.35	23.00	23.65	2,789,784	65,328,006	23.417	3.944	3.936	3.944	3.885	3.995	16,516,046	3.9554	-0.64%
1994-10-27	0	23.50	23.50	23.60	23.40	23.65	2,486,806	58,261,098	23.428	3.969	3.969	3.986	3.953	3.995	14,722,359	3.9573	0.43%
1994-10-26	0	23.40	23.40	23.45	23.25	23.55	2,570,456	60,149,024	23.400	3.953	3.953	3.961	3.927	3.978	15,217,583	3.9526	-0.43%
1994-10-25	0	23.50	23.45	23.50	23.45	23.90	943,500	22,307,925	23.644	3.969	3.961	3.969	3.961	4.037	5,585,697	3.9938	-1.67%
1994-10-24	0	23.90	23.85	23.90	22.90	23.95	1,249,865	29,483,617	23.589	4.037	4.029	4.037	3.868	4.045	7,399,436	3.9846	2.58%
1994-10-21	0	23.30	23.20	23.40	23.00	23.45	2,046,000	47,618,950	23.274	3.936	3.919	3.953	3.885	3.961	12,112,705	3.9313	-0.85%
1994-10-20	0	23.50	23.40	23.45	23.40	23.65	2,667,190	62,584,905	23.465	3.969	3.953	3.961	3.953	3.995	15,790,266	3.9635	-0.63%
1994-10-19	0	23.65	23.65	23.70	23.60	23.80	2,010,065	47,556,583	23.659	3.995	3.995	4.003	3.986	4.020	11,899,963	3.9964	-0.84%
1994-10-18	0	23.85	23.80	23.85	23.75	24.00	1,677,329	39,987,382	23.840	4.029	4.020	4.029	4.012	4.054	9,930,103	4.0269	-1.24%
1994-10-17	0	24.15	24.15	24.20	24.15	24.55	827,203	20,121,229	24.324	4.079	4.079	4.088	4.079	4.147	4,897,197	4.1087	-1.02%
1994-10-14	0	24.40	24.35	24.40	24.30	24.70	1,680,279	41,051,881	24.432	4.121	4.113	4.121	4.105	4.172	9,947,568	4.1268	-0.20%
1994-10-12	0	24.45	24.40	24.50	24.10	24.50	3,271,515	79,604,829	24.333	4.130	4.121	4.138	4.071	4.138	19,367,984	4.1101	1.66%
1994-10-11	0	24.05	24.05	24.20	23.80	24.25	1,164,114	27,938,059	23.999	4.062	4.062	4.088	4.020	4.096	6,891,774	4.0538	1.26%
1994-10-10	0	23.75	23.70	23.75	23.60	24.00	654,911	15,572,247	23.778	4.012	4.003	4.012	3.986	4.054	3,877,196	4.0164	-0.21%
1994-10-07	0	23.80	23.75	23.80	23.60	24.00	2,182,481	51,919,096	23.789	4.020	4.012	4.020	3.986	4.054	12,920,698	4.0183	0.85%
1994-10-06	0	23.60	23.55	23.60	23.40	23.65	2,454,500	57,841,400	23.565	3.986	3.978	3.986	3.953	3.995	14,531,101	3.9805	-0.84%
1994-10-05	0	23.80	23.75	23.80	23.75	24.35	2,513,000	60,158,450	23.939	4.020	4.012	4.020	4.012	4.113	14,877,432	4.0436	-2.86%
1994-10-04	0	24.50	24.50	24.55	24.50	25.00	2,001,000	49,417,525	24.696	4.138	4.138	4.147	4.138	4.223	11,846,296	4.1716	-0.81%
1994-10-03	0	24.70	24.65	24.70	24.70	25.40	2,283,772	56,937,011	24.931	4.172	4.164	4.172	4.172	4.290	13,520,360	4.2112	-2.56%
1994-09-30	0	25.35	25.30	25.35	25.35	25.80	1,458,355	37,353,249	25.613	4.282	4.274	4.282	4.282	4.358	8,633,736	4.3264	-2.31%
1994-09-29	0	25.95	25.95	26.00	25.85	26.00	1,465,372	38,019,025	25.945	4.383	4.383	4.392	4.366	4.392	8,675,278	4.3825	0.19%
1994-09-28	0	25.90	25.90	25.95	25.85	26.05	1,908,008	49,522,604	25.955	4.375	4.375	4.383	4.366	4.400	11,295,766	4.3842	-0.58%
1994-09-27	0	26.05	25.90	26.05	26.00	26.25	616,664	16,115,189	26.133	4.400	4.375	4.400	4.392	4.434	3,650,767	4.4142	-0.95%
1994-09-26	0	26.30	26.30	26.35	26.25	26.45	2,401,630	63,189,461	26.311	4.442	4.442	4.451	4.434	4.468	14,218,101	4.4443	0.57%
1994-09-23	0	26.15	26.10	26.15	25.80	26.15	2,839,386	74,052,874	26.081	4.417	4.409	4.417	4.358	4.417	16,809,699	4.4054	1.16%
1994-09-22	0	25.85	25.80	25.85	25.30	25.95	3,604,477	92,110,679	25.555	4.366	4.358	4.366	4.274	4.383	21,339,182	4.3165	1.17%
1994-09-20	0	25.55	25.50	25.55	25.55	26.00	1,664,000	42,889,475	25.775	4.316	4.307	4.316	4.316	4.392	9,851,193	4.3537	-0.20%
1994-09-19	0	25.60	25.55	25.60	25.45	25.85	952,791	24,405,048	25.614	4.324	4.316	4.324	4.299	4.366	5,640,702	4.3266	-0.19%
1994-09-16	0	25.65	25.60	25.80	25.55	26.05	1,365,100	35,250,100	25.822	4.333	4.324	4.358	4.316	4.400	8,081,649	4.3617	1.18%
1994-09-15	0	25.35	25.30	25.35	25.25	25.55	1,028,666	26,118,929	25.391	4.282	4.274	4.282	4.265	4.316	6,089,896	4.2889	-0.51%
1994-09-14	0	25.85	25.85	25.90	25.85	26.20	2,868,870	74,776,133	26.065	4.304	4.304	4.312	4.304	4.362	17,230,881	4.3397	-0.39%
1994-09-13	0	25.95	25.90	25.95	25.20	26.10	3,174,870	81,621,230	25.709	4.321	4.312	4.321	4.196	4.346	19,068,765	4.2804	0.00%
1994-09-12	0	25.95	25.95	26.00	25.80	26.35	1,837,164	47,848,173	26.045	4.321	4.321	4.329	4.296	4.387	11,034,294	4.3363	-2.63%
1994-09-09	0	26.65	-	26.65	26.65	27.20	1,788,187	48,078,512	26.887	4.437	-	4.437	4.437	4.529	10,740,130	4.4765	-0.56%
1994-09-08	0	26.80	26.75	26.80	26.70	27.20	2,931,901	78,852,720	26.895	4.462	4.454	4.462	4.445	4.529	17,609,455	4.4779	-1.47%
1994-09-07	0	27.20	27.15	27.20	26.60	27.30	2,319,147	62,627,619	27.005	4.529	4.520	4.529	4.429	4.545	13,929,159	4.4962	2.26%
1994-09-06	0	26.60	26.60	26.65	26.40	26.60	1,577,058	41,837,373	26.529	4.429	4.429	4.437	4.395	4.429	9,472,057	4.4169	-0.37%
1994-09-05	0	26.70	26.65	26.70	26.60	26.85	1,748,671	46,775,309	26.749	4.445	4.437	4.445	4.429	4.470	10,502,791	4.4536	0.38%
1994-09-02	0	26.60	26.55	26.70	26.40	26.90	1,946,136	51,927,450	26.682	4.429	4.420	4.445	4.395	4.479	11,688,797	4.4425	-0.75%
1994-09-01	0	26.80	26.75	26.80	26.65	27.60	5,931,191	161,096,281	27.161	4.462	4.454	4.462	4.437	4.595	35,623,660	4.5222	-2.01%
1994-08-31	0	27.35	27.30	27.40	26.40	27.40	6,029,881	161,826,624	26.837	4.554	4.545	4.562	4.395	4.562	36,216,407	4.4683	3.80%
1994-08-30	0	26.35	26.30	26.35	25.60	26.50	3,806,790	99,350,220	26.098	4.387	4.379	4.387	4.262	4.412	22,864,175	4.3452	3.33%
1994-08-26	0	25.50	25.50	25.55	24.85	25.60	3,047,685	77,046,952	25.280	4.246	4.246	4.254	4.137	4.262	18,304,872	4.2091	2.41%
1994-08-25	0	24.90	24.85	24.90	24.75	24.95	2,988,063	74,350,350	24.882	4.146	4.137	4.146	4.121	4.154	17,946,773	4.1428	0.81%
1994-08-24	0	24.70	24.70	24.75	24.30	24.75	2,213,725	54,312,205	24.534	4.112	4.112	4.121	4.046	4.121	13,295,978	4.0849	0.82%
1994-08-23	0	24.50	24.55	24.60	24.50	24.75	2,391,521	58,832,010	24.600	4.079	4.087	4.096	4.079	4.121	14,363,849	4.0958	-1.21%
1994-08-22	0	24.80	24.75	24.80	24.50	24.90	1,905,246	47,113,860	24.728	4.129	4.121	4.129	4.079	4.146	11,443,205	4.1172	1.22%
1994-08-19	0	24.50	24.50	24.55	24.40	24.65	2,326,196	57,062,550	24.530	4.079	4.079	4.087	4.062	4.104	13,971,497	4.0842	-1.01%
1994-08-18	0	24.75	24.70	24.75	24.45	24.80	2,977,317	73,440,718	24.667	4.121	4.112	4.121	4.071	4.129	17,882,231	4.1069	0.00%
1994-08-17	0	24.75	24.75	24.80	24.00	24.85	5,224,044	127,431,256	24.393	4.121	4.121	4.129	3.996	4.137	31,376,424	4.0614	3.12%
1994-08-16	0	24.00	23.95	24.00	23.80	24.00	1,255,000	29,996,875	23.902	3.996	3.988	3.996	3.963	3.996	7,537,726	3.9796	0.63%
1994-08-15	0	23.85	23.80	23.85	23.80	24.30	1,894,788	45,570,551	24.050	3.971	3.963	3.971	3.963	4.046	11,380,393	4.0043	-2.05%
1994-08-12	0	24.35	24.30	24.35	24.30	24.50	6,432,868	156,769,682	24.370	4.054	4.046	4.054	4.046	4.079	38,636,810	4.0575	0.21%
1994-08-11	0	24.30	24.30	24.35	23.70	24.40	5,675,391	136,971,091	24.134	4.046	4.046	4.054	3.946	4.062	34,087,285	4.0182	1.89%
1994-08-10	0	23.85	23.80	23.85	23.40	23.85	5,078,375	119,603,583	23.552	3.971	3.963	3.971	3.896	3.971	30,501,514	3.9212	1.71%
1994-08-09	0	23.45	23.45	23.50	23.35	23.65	1,723,484	40,479,955	23.487	3.904	3.904	3.913	3.888	3.938	10,351,514	3.9105	-0.21%
1994-08-08	0	23.50	23.45	23.50	23.40	23.50	2,211,730	51,874,328	23.454	3.913	3.904	3.913	3.896	3.913	13,283,996	3.9050	0.00%
1994-08-05	0	23.50	23.45	23.50	23.40	23.65	1,655,520	38,954,911	23.530	3.913	3.904	3.913	3.896	3.938	9,943,312	3.9177	-0.21%
1994-08-04	0	23.55	23.50	23.55	23.35	23.65	2,156,063	50,682,049	23.507	3.921	3.913	3.921	3.888	3.938	12,949,651	3.9138	0.43%
1994-08-03	0	23.45	23.40	23.45	23.45	23.95	1,667,591	39,445,421	23.654	3.904	3.896	3.904	3.904	3.988	10,015,812	3.9383	-0.42%
1994-08-02	0	23.55	23.50	23.55	23.45	23.80	2,470,994	58,264,710	23.579	3.921	3.913	3.921	3.904	3.963	14,841,176	3.9259	-0.84%
1994-08-01	0	23.75	23.70	23.75	23.70	23.95	3,930,865	93,497,107	23.785	3.954	3.946	3.954	3.946	3.988	23,609,389	3.9602	1.50%
1994-07-29	0	23.40	23.40	23.45	23.00	23.50	2,566,160	59,857,708	23.326	3.896	3.896	3.904	3.829	3.913	15,412,758	3.8836	1.30%
1994-07-28	0	23.10	23.05	23.10	23.10	23.65	4,606,897	107,989,138	23.441	3.846	3.838	3.846	3.846	3.938	27,669,743	3.9028	-1.49%
1994-07-27	0	23.45	23.40	23.45	23.25	23.50	3,436,877	80,378,955	23.387	3.904	3.896	3.904	3.871	3.913	20,642,420	3.8939	0.43%
1994-07-26	0	23.35	23.30	23.35	23.05	23.50	3,455,417	80,136,205	23.191	3.888	3.879	3.888	3.838	3.913	20,753,774	3.8613	-0.64%
1994-07-25	0	23.50	23.45	23.50	23.30	23.60	3,743,518	87,692,627	23.425	3.913	3.904	3.913	3.879	3.929	22,484,154	3.9002	0.21%
1994-07-22	0	23.45	23.35	23.50	23.00	23.45	4,860,000	113,265,925	23.306	3.904	3.888	3.913	3.829	3.904	29,189,919	3.8803	1.96%
1994-07-21	0	23.00	22.95	23.00	22.95	23.55	5,157,367	119,178,469	23.108	3.829	3.821	3.829	3.821	3.921	30,975,952	3.8475	-2.75%
1994-07-20	0	23.65	23.65	23.75	23.65	24.20	2,526,054	60,576,057	23.981	3.938	3.938	3.954	3.938	4.029	15,171,875	3.9927	-0.21%
1994-07-19	0	23.70	23.70	23.75	23.60	24.00	1,214,530	28,818,307	23.728	3.946	3.946	3.954	3.929	3.996	7,294,657	3.9506	-1.25%
1994-07-18	0	24.00	24.00	24.10	23.70	24.20	2,002,542	47,880,621	23.910	3.996	3.996	4.013	3.946	4.029	12,027,580	3.9809	1.69%
1994-07-15	0	23.60	23.60	23.65	23.20	23.75	4,353,800	102,319,675	23.501	3.929	3.929	3.938	3.863	3.954	26,149,603	3.9129	2.61%
1994-07-14	0	23.00	22.95	23.00	22.95	23.50	1,927,511	44,503,599	23.089	3.829	3.821	3.829	3.821	3.913	11,576,932	3.8442	-0.86%
1994-07-13	0	23.20	23.15	23.20	22.60	23.45	2,097,000	48,452,675	23.106	3.863	3.854	3.863	3.763	3.904	12,594,910	3.8470	3.34%
1994-07-12	0	22.45	22.40	22.45	21.90	22.50	1,350,000	30,168,025	22.347	3.738	3.730	3.738	3.646	3.746	8,108,311	3.7206	1.81%
1994-07-11	0	22.05	22.05	22.15	22.05	22.40	643,447	14,327,219	22.266	3.671	3.671	3.688	3.671	3.730	3,864,643	3.7073	-2.00%
1994-07-08	0	22.50	22.45	22.50	22.50	22.60	1,692,052	38,162,254	22.554	3.746	3.738	3.746	3.746	3.763	10,162,729	3.7551	-0.22%
1994-07-07	0	22.55	22.55	22.60	21.90	22.60	1,626,315	36,282,530	22.310	3.754	3.754	3.763	3.646	3.763	9,767,902	3.7145	0.00%
1994-07-06	0	22.55	22.50	22.55	22.50	22.75	596,000	13,512,775	22.672	3.754	3.746	3.754	3.746	3.788	3,579,669	3.7749	-0.88%
1994-07-05	0	22.75	22.80	22.90	22.70	22.85	509,226	11,577,340	22.735	3.788	3.796	3.813	3.779	3.804	3,058,491	3.7853	0.22%
1994-07-04	0	22.70	22.45	22.75	22.65	22.90	983,738	22,401,659	22.772	3.779	3.738	3.788	3.771	3.813	5,908,484	3.7914	0.00%
1994-07-01	0	22.70	22.70	22.75	22.40	23.20	1,914,685	43,548,896	22.745	3.779	3.779	3.788	3.730	3.863	11,499,897	3.7869	-2.58%
1994-06-30	0	23.30	23.10	23.30	23.20	23.50	2,424,500	56,688,900	23.382	3.879	3.846	3.879	3.863	3.913	14,561,926	3.8930	0.00%
1994-06-29	0	23.30	23.20	23.30	22.90	23.40	2,009,500	46,530,500	23.155	3.879	3.863	3.879	3.813	3.896	12,069,371	3.8553	-0.43%
1994-06-28	0	23.40	23.30	23.50	23.30	23.60	2,878,230	67,459,858	23.438	3.896	3.879	3.913	3.879	3.929	17,287,099	3.9023	0.86%
1994-06-27	0	23.20	23.10	23.20	23.20	23.60	2,617,233	61,284,675	23.416	3.863	3.846	3.863	3.863	3.929	15,719,510	3.8986	-3.33%
1994-06-24	0	24.00	23.90	24.00	23.90	24.50	863,740	20,945,050	24.249	3.996	3.979	3.996	3.979	4.079	5,187,757	4.0374	-1.23%
1994-06-23	0	24.30	24.30	24.40	24.30	24.50	1,591,841	38,833,350	24.395	4.046	4.046	4.062	4.046	4.079	9,560,846	4.0617	0.41%
1994-06-22	0	24.20	24.10	24.30	23.60	24.20	1,198,847	28,625,639	23.878	4.029	4.013	4.046	3.929	4.029	7,200,462	3.9755	1.26%
1994-06-21	0	23.90	23.80	24.00	23.60	24.00	1,740,344	41,436,636	23.809	3.979	3.963	3.996	3.929	3.996	10,452,778	3.9642	-1.65%
1994-06-20	0	24.30	24.20	24.40	24.20	24.60	825,900	20,078,060	24.311	4.046	4.029	4.062	4.029	4.096	4,960,484	4.0476	-1.22%
1994-06-17	0	24.60	24.50	24.70	24.00	24.70	1,562,270	38,066,197	24.366	4.096	4.079	4.112	3.996	4.112	9,383,238	4.0568	1.65%
1994-06-16	0	24.20	24.20	24.30	24.10	24.70	2,547,500	61,670,600	24.208	4.029	4.029	4.046	4.013	4.112	15,300,683	4.0306	-2.02%
1994-06-15	0	24.70	24.60	24.70	23.50	25.00	3,170,605	76,615,029	24.164	4.112	4.096	4.112	3.913	4.162	19,043,149	4.0232	1.65%
1994-06-10	0	24.30	24.10	24.30	23.70	24.30	1,475,918	35,474,979	24.036	4.046	4.013	4.046	3.946	4.046	8,864,594	4.0019	0.41%
1994-06-09	0	24.20	24.10	24.20	24.20	24.80	3,040,162	74,613,522	24.543	4.029	4.013	4.029	4.029	4.129	18,259,688	4.0862	-0.82%
1994-06-08	0	24.40	24.30	24.40	24.00	24.40	883,194	21,376,178	24.203	4.062	4.046	4.062	3.996	4.062	5,304,601	4.0297	1.67%
1994-06-07	0	24.00	23.90	24.00	23.90	24.70	1,334,739	32,344,280	24.233	3.996	3.979	3.996	3.979	4.112	8,016,651	4.0346	-2.83%
1994-06-06	0	24.70	24.60	24.70	24.20	24.70	2,571,490	63,104,391	24.540	4.112	4.096	4.112	4.029	4.112	15,444,771	4.0858	2.49%
1994-06-03	0	24.10	24.10	24.20	24.10	24.30	1,553,150	37,512,305	24.152	4.013	4.013	4.029	4.013	4.046	9,328,462	4.0213	-0.82%
1994-06-02	0	24.30	24.30	24.40	24.30	24.60	3,133,431	76,419,606	24.388	4.046	4.046	4.062	4.046	4.096	18,819,876	4.0606	-0.82%
1994-06-01	0	24.50	24.50	24.60	24.20	24.70	5,889,580	144,530,692	24.540	4.079	4.079	4.096	4.029	4.112	35,373,738	4.0858	1.24%
1994-05-31	0	24.20	24.20	24.30	24.10	24.30	817,283	19,794,135	24.219	4.029	4.029	4.046	4.013	4.046	4,908,729	4.0324	-0.41%
1994-05-30	0	24.30	24.20	24.30	24.10	24.40	1,623,916	39,461,262	24.300	4.046	4.029	4.046	4.013	4.062	9,753,493	4.0459	0.41%
1994-05-27	0	24.20	24.20	24.30	23.80	24.20	2,957,114	70,901,790	23.977	4.029	4.029	4.046	3.963	4.029	17,760,889	3.9920	0.41%
1994-05-26	0	24.10	24.00	24.10	24.00	24.70	2,390,040	58,289,560	24.389	4.013	3.996	4.013	3.996	4.112	14,354,954	4.0606	-0.82%
1994-05-25	0	24.30	24.20	24.30	24.00	24.60	2,099,026	50,820,971	24.212	4.046	4.029	4.046	3.996	4.096	12,607,078	4.0311	1.67%
1994-05-24	0	23.90	23.80	23.90	23.50	24.10	2,236,593	53,406,936	23.879	3.979	3.963	3.979	3.913	4.013	13,433,327	3.9757	-0.42%
1994-05-23	0	24.00	23.90	24.20	23.90	24.70	2,872,852	70,149,830	24.418	3.996	3.979	4.029	3.979	4.112	17,254,798	4.0655	-2.44%
1994-05-20	0	24.60	24.60	24.80	24.00	24.70	3,675,842	90,020,575	24.490	4.096	4.096	4.129	3.996	4.112	22,077,681	4.0774	2.50%
1994-05-19	0	24.00	23.90	24.00	23.60	24.30	2,349,210	56,186,526	23.917	3.996	3.979	3.996	3.929	4.046	14,109,722	3.9821	-1.23%
1994-05-18	0	24.30	24.30	24.40	23.80	24.40	2,718,041	65,592,780	24.132	4.046	4.046	4.062	3.963	4.062	16,324,979	4.0179	2.97%
1994-05-17	0	23.60	23.50	23.60	23.30	23.60	1,513,796	35,576,989	23.502	3.929	3.913	3.929	3.879	3.929	9,092,095	3.9130	-0.42%
1994-05-16	0	23.70	23.60	23.70	23.20	23.80	1,953,561	46,122,301	23.609	3.946	3.929	3.946	3.863	3.963	11,733,393	3.9309	1.72%
1994-05-13	0	23.30	23.30	23.40	23.00	23.60	1,747,700	40,665,260	23.268	3.879	3.879	3.896	3.829	3.929	10,496,959	3.8740	2.19%
1994-05-12	0	22.80	22.80	22.90	22.70	23.30	2,013,500	46,327,750	23.009	3.796	3.796	3.813	3.779	3.879	12,093,396	3.8308	-2.15%
1994-05-11	0	23.30	23.30	23.40	22.50	23.40	2,783,220	64,020,250	23.002	3.879	3.879	3.896	3.746	3.896	16,716,454	3.8298	4.95%
1994-05-10	0	22.20	22.10	22.40	21.60	22.40	2,111,017	46,217,364	21.893	3.696	3.680	3.730	3.596	3.730	12,679,098	3.6452	0.45%
1994-05-09	0	22.10	22.00	22.10	22.00	22.40	1,534,700	33,966,940	22.133	3.680	3.663	3.680	3.663	3.730	9,217,648	3.6850	-1.34%
1994-05-06	0	22.40	22.40	22.50	22.00	22.60	1,293,917	28,867,315	22.310	3.730	3.730	3.746	3.663	3.763	7,771,468	3.7145	3.70%
1994-05-05	0	21.60	21.50	21.70	20.40	21.70	2,548,335	54,569,469	21.414	3.596	3.580	3.613	3.397	3.613	15,305,698	3.5653	4.85%
1994-05-04	0	20.60	20.30	20.60	20.30	22.00	2,512,411	53,288,079	21.210	3.430	3.380	3.430	3.380	3.663	15,089,933	3.5314	-6.36%
1994-05-03	0	22.00	21.90	22.00	21.90	22.50	1,113,200	24,643,850	22.138	3.663	3.646	3.663	3.646	3.746	6,686,053	3.6859	-2.65%
1994-05-02	0	22.60	22.50	22.60	22.40	22.80	1,321,983	29,840,962	22.573	3.763	3.746	3.763	3.730	3.796	7,940,036	3.7583	-0.88%
1994-04-29	0	22.80	22.70	22.80	22.70	23.30	1,487,362	34,245,404	23.024	3.796	3.779	3.796	3.779	3.879	8,933,329	3.8334	-2.56%
1994-04-28	0	23.40	23.30	23.40	23.20	23.60	2,534,870	59,268,744	23.381	3.896	3.879	3.896	3.863	3.929	15,224,825	3.8929	-0.55%
1994-04-27	0	24.10	24.10	24.20	24.00	24.40	3,031,870	73,232,069	24.154	3.918	3.918	3.934	3.901	3.966	18,651,008	3.9264	-1.23%
1994-04-26	0	24.40	24.40	24.50	23.80	24.50	3,356,915	80,723,133	24.047	3.966	3.966	3.983	3.869	3.983	20,650,572	3.9090	2.95%
1994-04-25	0	23.70	23.60	23.70	23.60	24.00	3,490,511	82,856,139	23.738	3.853	3.836	3.853	3.836	3.901	21,472,408	3.8587	0.85%
1994-04-22	0	23.50	23.40	23.50	23.20	23.70	3,402,245	79,829,835	23.464	3.820	3.804	3.820	3.771	3.853	20,929,426	3.8142	2.17%
1994-04-21	0	23.00	23.00	23.10	22.90	23.30	4,366,745	100,655,193	23.050	3.739	3.739	3.755	3.723	3.788	26,862,694	3.7470	-1.71%
1994-04-20	0	23.40	23.30	23.40	23.10	23.50	2,510,566	58,641,622	23.358	3.804	3.788	3.804	3.755	3.820	15,444,128	3.7970	0.43%
1994-04-19	0	23.30	23.10	23.30	22.70	23.30	2,832,664	65,014,390	22.952	3.788	3.755	3.788	3.690	3.788	17,425,562	3.7310	0.00%
1994-04-18	0	23.30	23.30	23.40	23.00	23.40	1,272,672	29,523,851	23.198	3.788	3.788	3.804	3.739	3.804	7,829,035	3.7711	0.87%
1994-04-15	0	23.10	23.00	23.10	22.80	23.30	2,079,613	48,063,960	23.112	3.755	3.739	3.755	3.706	3.788	12,793,055	3.7570	1.32%
1994-04-14	0	22.80	22.80	22.90	22.80	23.50	2,922,793	67,705,580	23.165	3.706	3.706	3.723	3.706	3.820	17,980,005	3.7656	-1.72%
1994-04-13	0	23.20	23.20	23.40	23.00	23.90	5,848,160	137,529,816	23.517	3.771	3.771	3.804	3.739	3.885	35,975,843	3.8228	0.43%
1994-04-12	0	23.10	23.10	23.20	22.20	23.30	4,790,284	109,102,757	22.776	3.755	3.755	3.771	3.609	3.788	29,468,159	3.7024	4.52%
1994-04-11	0	22.10	22.00	22.10	21.50	22.10	3,949,959	86,488,669	21.896	3.593	3.576	3.593	3.495	3.593	24,298,772	3.5594	2.31%
1994-04-08	0	21.60	21.50	21.60	21.50	21.70	2,395,274	51,754,091	21.607	3.511	3.495	3.511	3.495	3.528	14,734,891	3.5123	-0.46%
1994-04-07	0	21.70	21.60	21.70	21.60	22.00	2,296,485	49,988,293	21.767	3.528	3.511	3.528	3.511	3.576	14,127,176	3.5384	-0.91%
1994-04-06	0	21.90	21.80	22.00	21.50	22.10	3,532,732	77,157,247	21.841	3.560	3.544	3.576	3.495	3.593	21,732,137	3.5504	2.82%
1994-03-31	0	21.30	21.30	21.40	21.00	21.60	3,085,100	65,781,400	21.322	3.462	3.462	3.479	3.414	3.511	18,978,461	3.4661	-2.29%
1994-03-30	0	21.80	21.70	21.80	21.60	22.20	3,826,200	84,049,900	21.967	3.544	3.528	3.544	3.511	3.609	23,537,450	3.5709	-2.24%
1994-03-29	0	22.30	22.10	22.20	21.80	22.40	3,669,300	81,180,890	22.124	3.625	3.593	3.609	3.544	3.641	22,572,256	3.5965	0.90%
1994-03-28	0	22.10	22.10	22.20	22.00	22.30	3,613,722	80,120,317	22.171	3.593	3.593	3.609	3.576	3.625	22,230,359	3.6041	-0.45%
1994-03-25	0	22.20	22.00	22.10	21.90	22.50	3,213,200	71,270,680	22.181	3.609	3.576	3.593	3.560	3.658	19,766,487	3.6056	0.45%
1994-03-24	0	22.10	22.00	22.10	21.50	22.80	5,274,000	116,690,700	22.126	3.593	3.576	3.593	3.495	3.706	32,443,811	3.5967	0.00%
1994-03-23	0	22.10	22.10	22.20	21.40	22.40	5,083,934	111,881,680	22.007	3.593	3.593	3.609	3.479	3.641	31,274,591	3.5774	1.84%
1994-03-22	0	21.70	21.60	21.80	20.80	22.00	5,237,761	111,476,012	21.283	3.528	3.511	3.544	3.381	3.576	32,220,881	3.4597	5.34%
1994-03-21	0	20.60	20.50	20.60	20.50	21.40	6,032,010	126,064,194	20.899	3.349	3.332	3.349	3.332	3.479	37,106,825	3.3973	-1.90%
1994-03-18	0	21.00	20.90	21.10	20.90	21.80	6,175,611	130,192,083	21.082	3.414	3.397	3.430	3.397	3.544	37,990,208	3.4270	-3.23%
1994-03-17	0	21.70	21.60	21.70	21.60	22.30	4,043,857	88,850,883	21.972	3.528	3.511	3.528	3.511	3.625	24,876,400	3.5717	-2.69%
1994-03-16	0	22.30	22.20	22.30	22.20	23.00	3,479,700	78,726,800	22.625	3.625	3.609	3.625	3.609	3.739	21,405,902	3.6778	-2.19%
1994-03-15	0	22.80	22.70	22.80	22.70	23.30	3,409,552	78,273,949	22.957	3.706	3.690	3.706	3.690	3.788	20,974,376	3.7319	-0.87%
1994-03-14	0	23.00	22.90	23.00	22.80	23.20	4,328,052	99,551,327	23.001	3.739	3.723	3.739	3.706	3.771	26,624,668	3.7391	-1.71%
1994-03-11	0	23.40	23.40	23.50	23.20	24.40	3,573,100	83,966,590	23.500	3.804	3.804	3.820	3.771	3.966	21,980,467	3.8201	-2.50%
1994-03-10	0	24.00	23.90	24.00	24.00	24.70	2,268,721	55,289,600	24.370	3.901	3.885	3.901	3.901	4.015	13,956,381	3.9616	-2.04%
1994-03-09	0	24.50	24.40	24.50	24.10	24.60	1,895,820	46,168,292	24.353	3.983	3.966	3.983	3.918	3.999	11,662,424	3.9587	0.82%
1994-03-08	0	24.30	24.20	24.30	24.10	24.70	2,837,300	69,170,540	24.379	3.950	3.934	3.950	3.918	4.015	17,454,081	3.9630	2.10%
1994-03-07	0	23.80	23.70	23.90	23.70	24.10	3,121,500	74,599,000	23.898	3.869	3.853	3.885	3.853	3.918	19,202,381	3.8849	0.00%
1994-03-04	0	23.80	23.70	23.80	23.70	24.80	3,758,580	90,666,951	24.123	3.869	3.853	3.869	3.853	4.031	23,121,475	3.9213	-2.86%
1994-03-03	0	24.50	24.50	24.60	24.20	24.80	2,545,250	62,092,600	24.395	3.983	3.983	3.999	3.934	4.031	15,657,492	3.9657	-0.41%
1994-03-02	0	24.60	24.50	24.60	24.30	24.80	3,608,816	88,533,494	24.533	3.999	3.983	3.999	3.950	4.031	22,200,179	3.9880	-1.20%
1994-03-01	0	24.90	24.90	25.00	24.40	25.30	3,172,400	78,663,200	24.796	4.048	4.048	4.064	3.966	4.113	19,515,500	4.0308	1.22%
1994-02-28	0	24.60	24.60	24.70	24.30	24.90	2,966,200	72,610,010	24.479	3.999	3.999	4.015	3.950	4.048	18,247,029	3.9793	2.07%
1994-02-25	0	24.10	24.00	24.10	23.70	25.60	5,844,100	140,179,870	23.987	3.918	3.901	3.918	3.853	4.161	35,950,868	3.8992	-4.37%
1994-02-24	0	25.20	25.20	25.30	25.20	25.80	4,650,000	118,254,200	25.431	4.096	4.096	4.113	4.096	4.194	28,605,180	4.1340	-2.70%
1994-02-23	0	25.90	25.90	26.10	25.50	26.10	7,325,783	188,594,545	25.744	4.210	4.210	4.243	4.145	4.243	45,065,666	4.1849	0.78%
1994-02-22	0	25.70	25.60	25.70	25.40	26.30	6,260,200	161,043,480	25.725	4.178	4.161	4.178	4.129	4.275	38,510,570	4.1818	-2.28%
1994-02-21	0	26.30	26.30	26.40	26.30	27.30	2,430,303	64,581,850	26.574	4.275	4.275	4.292	4.275	4.438	14,950,378	4.3197	-4.71%
1994-02-18	0	27.60	27.50	27.60	27.40	27.90	691,100	19,128,080	27.678	4.487	4.470	4.487	4.454	4.535	4,251,406	4.4992	-0.36%
1994-02-17	0	27.70	27.60	27.80	26.40	27.90	2,024,735	54,998,248	27.163	4.503	4.487	4.519	4.292	4.535	12,455,465	4.4156	0.73%
1994-02-16	0	27.50	27.50	27.60	27.40	28.30	3,124,050	86,876,430	27.809	4.470	4.470	4.487	4.454	4.600	19,218,068	4.5206	-1.79%
1994-02-15	0	28.00	27.90	28.10	27.30	28.10	3,297,500	91,110,400	27.630	4.552	4.535	4.568	4.438	4.568	20,285,072	4.4915	1.82%
1994-02-14	0	27.50	27.40	27.50	27.10	28.40	3,410,000	93,956,000	27.553	4.470	4.454	4.470	4.405	4.617	20,977,132	4.4790	-4.84%
1994-02-09	0	28.90	28.80	28.90	28.80	29.50	1,980,389	57,886,321	29.230	4.698	4.682	4.698	4.682	4.795	12,182,663	4.7515	0.00%
1994-02-08	0	28.90	28.80	28.90	28.80	30.50	3,472,100	101,625,390	29.269	4.698	4.682	4.698	4.682	4.958	21,359,150	4.7579	-5.25%
1994-02-07	0	30.50	30.75	31.00	29.50	31.00	8,338,498	251,765,248	30.193	4.958	4.999	5.039	4.795	5.039	51,295,535	4.9081	-3.94%
1994-02-04	0	31.75	31.75	32.00	30.75	32.00	8,708,232	275,829,211	31.675	5.161	5.161	5.202	4.999	5.202	53,570,010	5.1489	1.60%
1994-02-03	0	31.25	30.75	31.50	30.50	31.25	7,038,072	217,410,904	30.891	5.080	4.999	5.121	4.958	5.080	43,295,768	5.0215	4.17%
1994-02-02	0	30.00	30.00	30.25	29.90	31.25	3,973,969	119,925,715	30.178	4.877	4.877	4.917	4.860	5.080	24,446,473	4.9056	-1.64%
1994-02-01	0	30.50	30.50	31.00	29.40	30.50	4,250,699	126,196,990	29.689	4.958	4.958	5.039	4.779	4.958	26,148,820	4.8261	4.10%
1994-01-31	0	29.30	29.30	29.40	28.90	29.90	5,444,475	159,417,828	29.281	4.763	4.763	4.779	4.698	4.860	33,492,514	4.7598	-1.01%
1994-01-28	0	29.60	29.40	29.60	29.00	30.00	3,879,733	114,826,168	29.596	4.812	4.779	4.812	4.714	4.877	23,866,766	4.8111	1.02%
1994-01-27	0	29.30	29.20	29.30	29.20	29.70	3,055,167	90,062,893	29.479	4.763	4.747	4.763	4.747	4.828	18,794,323	4.7920	-0.34%
1994-01-26	0	29.40	29.30	29.40	29.00	29.70	4,150,067	122,110,581	29.424	4.779	4.763	4.779	4.714	4.828	25,529,767	4.7831	-0.34%
1994-01-25	0	29.50	29.50	29.60	29.20	30.00	2,894,308	85,605,682	29.577	4.795	4.795	4.812	4.747	4.877	17,804,775	4.8080	-0.67%
1994-01-24	0	29.70	29.70	29.80	28.50	29.90	5,576,007	164,068,048	29.424	4.828	4.828	4.844	4.633	4.860	34,301,653	4.7831	4.21%
1994-01-21	0	28.50	28.40	28.50	27.70	28.50	2,677,777	75,206,385	28.085	4.633	4.617	4.633	4.503	4.633	16,472,751	4.5655	2.15%
1994-01-20	0	27.90	27.80	28.00	27.80	28.90	4,984,434	141,969,350	28.483	4.535	4.519	4.552	4.519	4.698	30,662,502	4.6301	-2.11%
1994-01-19	0	28.50	28.40	28.50	28.20	28.70	2,798,062	79,840,250	28.534	4.633	4.617	4.633	4.584	4.665	17,212,703	4.6384	1.06%
1994-01-18	0	28.20	28.20	28.30	27.70	28.60	2,428,067	68,476,515	28.202	4.584	4.584	4.600	4.503	4.649	14,936,623	4.5845	2.17%
1994-01-17	0	27.60	27.50	27.60	27.30	27.90	2,429,768	67,152,259	27.637	4.487	4.470	4.487	4.438	4.535	14,947,086	4.4927	-0.72%
1994-01-14	0	27.80	27.70	27.80	27.00	28.00	4,576,854	126,849,322	27.715	4.519	4.503	4.519	4.389	4.552	28,155,212	4.5054	4.51%
1994-01-13	0	26.60	26.50	26.60	26.50	27.70	4,370,795	118,183,964	27.039	4.324	4.308	4.324	4.308	4.503	26,887,609	4.3955	-3.62%
1994-01-12	0	27.60	27.60	27.70	27.40	29.10	4,622,761	128,793,077	27.861	4.487	4.487	4.503	4.454	4.730	28,437,616	4.5290	-6.12%
1994-01-11	0	29.40	29.30	29.40	29.20	30.50	3,723,339	109,967,272	29.535	4.779	4.763	4.779	4.747	4.958	22,904,685	4.8011	-2.00%
1994-01-10	0	30.00	29.80	30.00	28.60	30.25	4,393,610	128,278,449	29.197	4.877	4.844	4.877	4.649	4.917	27,027,958	4.7461	6.38%
1994-01-07	0	28.20	28.10	28.20	27.60	29.10	7,816,321	221,940,075	28.394	4.584	4.568	4.584	4.487	4.730	48,083,284	4.6157	-4.08%
1994-01-06	0	29.40	-	29.40	29.40	32.00	4,651,509	140,260,508	30.154	4.779	-	4.779	4.779	5.202	28,614,463	4.9017	-8.84%
1994-01-05	0	32.25	32.00	32.25	32.00	34.25	2,622,586	86,839,087	33.112	5.242	5.202	5.242	5.202	5.568	16,133,236	5.3826	-5.15%
1994-01-04	0	34.00	34.00	34.25	33.50	35.50	4,682,236	162,640,861	34.736	5.527	5.527	5.568	5.446	5.771	28,803,485	5.6466	-2.16%
1994-01-03	0	34.75	34.75	35.00	32.50	35.00	2,622,375	89,853,154	34.264	5.649	5.649	5.690	5.283	5.690	16,131,938	5.5699