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
2026-06-04	0	56.15	56.10	56.15	55.80	56.85	6,471,521	362,671,409	56.041	56.15	56.10	56.15	55.80	56.85	6,471,521	56.041	-1.23%
2026-06-03	0	56.85	56.85	56.90	56.55	58.70	6,224,900	355,380,362	57.090	56.85	56.85	56.90	56.55	58.70	6,224,900	57.090	-1.73%
2026-06-02	0	57.85	57.80	57.85	57.25	58.60	9,803,169	564,666,821	57.600	57.85	57.80	57.85	57.25	58.60	9,803,169	57.600	-1.03%
2026-06-01	0	58.45	58.45	58.55	57.60	60.10	9,348,383	546,379,922	58.446	58.45	58.45	58.55	57.60	60.10	9,348,383	58.446	-2.75%
2026-05-29	0	60.10	60.05	60.10	60.00	60.95	8,126,239	489,390,602	60.224	60.10	60.05	60.10	60.00	60.95	8,126,239	60.224	-0.99%
2026-05-28	0	60.70	60.65	60.70	60.05	61.10	6,829,412	412,021,950	60.331	60.70	60.65	60.70	60.05	61.10	6,829,412	60.331	-0.65%
2026-05-27	0	61.10	61.00	61.10	60.75	62.10	4,451,310	273,770,400	61.503	61.10	61.00	61.10	60.75	62.10	4,451,310	61.503	-0.81%
2026-05-26	0	61.60	61.55	61.60	61.25	63.05	6,682,136	412,324,169	61.705	61.60	61.55	61.60	61.25	63.05	6,682,136	61.705	-1.46%
2026-05-22	0	64.55	64.50	64.55	64.50	65.20	3,927,562	254,725,705	64.856	62.51	62.46	62.51	62.46	63.14	4,055,737	62.806	-0.31%
2026-05-21	0	64.75	64.75	64.80	64.70	65.40	2,351,808	152,674,630	64.918	62.70	62.70	62.75	62.66	63.33	2,428,559	62.866	-0.31%
2026-05-20	0	64.95	64.90	64.95	64.55	65.00	2,486,279	161,260,806	64.860	62.90	62.85	62.90	62.51	62.95	2,567,418	62.810	-0.15%
2026-05-19	0	65.05	65.00	65.05	64.75	65.60	2,359,267	153,687,366	65.142	62.99	62.95	62.99	62.70	63.53	2,436,261	63.083	0.23%
2026-05-18	0	64.90	64.85	64.90	64.25	64.90	2,198,208	142,262,220	64.717	62.85	62.80	62.85	62.22	62.85	2,269,946	62.672	0.00%
2026-05-15	0	64.90	64.85	64.90	64.60	65.30	1,795,045	116,658,666	64.989	62.85	62.80	62.85	62.56	63.24	1,853,626	62.935	-0.61%
2026-05-14	0	65.30	65.25	65.30	64.45	65.35	3,627,916	236,143,709	65.091	63.24	63.19	63.24	62.41	63.28	3,746,312	63.034	1.24%
2026-05-13	0	64.50	64.45	64.50	64.30	64.80	2,936,680	189,610,867	64.566	62.46	62.41	62.46	62.27	62.75	3,032,518	62.526	0.08%
2026-05-12	0	64.45	64.40	64.45	64.30	64.65	2,860,779	184,296,623	64.422	62.41	62.36	62.41	62.27	62.61	2,954,140	62.386	-0.08%
2026-05-11	0	64.50	64.45	64.50	63.85	64.60	4,345,276	279,568,355	64.338	62.46	62.41	62.46	61.83	62.56	4,487,083	62.305	0.16%
2026-05-08	0	64.40	64.35	64.40	64.05	65.65	4,510,683	291,828,768	64.697	62.36	62.32	62.36	62.03	63.58	4,657,888	62.653	-2.05%
2026-05-07	0	65.75	65.75	65.80	65.75	67.05	3,056,310	202,402,677	66.225	63.67	63.67	63.72	63.67	64.93	3,156,052	64.132	-0.83%
2026-05-06	0	66.30	66.25	66.30	65.10	66.30	3,092,355	203,765,465	65.893	64.20	64.16	64.20	63.04	64.20	3,193,273	63.811	2.00%
2026-05-05	0	65.00	64.95	65.00	64.05	65.10	1,658,165	107,280,105	64.698	62.95	62.90	62.95	62.03	63.04	1,712,279	62.653	0.23%
2026-05-04	0	64.85	64.80	64.85	64.50	65.50	1,306,239	84,709,251	64.850	62.80	62.75	62.80	62.46	63.43	1,348,868	62.800	0.46%
2026-04-30	0	64.55	64.50	64.55	63.75	65.25	5,011,723	323,008,937	64.451	62.51	62.46	62.51	61.74	63.19	5,175,279	62.414	-0.69%
2026-04-29	0	65.00	64.95	65.00	64.60	65.90	3,362,899	218,404,960	64.945	62.95	62.90	62.95	62.56	63.82	3,472,646	62.893	-0.38%
2026-04-28	0	65.25	65.20	65.25	64.50	65.35	2,543,514	165,067,310	64.897	63.19	63.14	63.19	62.46	63.28	2,626,521	62.846	0.08%
2026-04-27	0	65.20	65.20	65.25	64.50	65.20	2,268,911	147,479,223	65.000	63.14	63.14	63.19	62.46	63.14	2,342,956	62.946	0.23%
2026-04-24	0	65.05	65.00	65.05	64.40	65.20	2,079,945	134,898,083	64.857	62.99	62.95	62.99	62.36	63.14	2,147,824	62.807	0.85%
2026-04-23	0	64.50	64.45	64.50	63.70	64.50	1,382,156	88,784,615	64.236	62.46	62.41	62.46	61.69	62.46	1,427,262	62.206	0.94%
2026-04-22	0	63.90	63.85	63.90	63.20	64.35	2,211,698	140,792,689	63.658	61.88	61.83	61.88	61.20	62.32	2,283,876	61.646	-0.70%
2026-04-21	0	64.35	64.15	64.35	63.75	64.60	1,976,154	126,819,795	64.175	62.32	62.12	62.32	61.74	62.56	2,040,645	62.147	0.31%
2026-04-20	0	64.15	64.10	64.15	63.40	64.20	1,482,670	94,642,619	63.833	62.12	62.07	62.12	61.40	62.17	1,531,057	61.815	1.50%
2026-04-17	0	63.20	63.15	63.20	62.80	63.45	2,277,745	143,752,963	63.112	61.20	61.15	61.20	60.82	61.44	2,352,079	61.117	-0.39%
2026-04-16	0	63.45	63.40	63.45	63.30	64.15	2,141,176	135,881,095	63.461	61.44	61.40	61.44	61.30	62.12	2,211,053	61.455	-0.39%
2026-04-15	0	63.70	63.70	63.75	63.65	64.85	2,365,844	151,204,846	63.912	61.69	61.69	61.74	61.64	62.80	2,443,053	61.892	-0.93%
2026-04-14	0	64.30	64.30	64.35	64.25	65.60	2,473,747	159,859,025	64.622	62.27	62.27	62.32	62.22	63.53	2,554,477	62.580	-1.00%
2026-04-13	0	64.95	64.90	64.95	64.20	64.95	1,753,827	113,414,619	64.667	62.90	62.85	62.90	62.17	62.90	1,811,063	62.623	0.08%
2026-04-10	0	64.90	64.65	64.90	64.00	64.90	2,307,301	149,177,941	64.655	62.85	62.61	62.85	61.98	62.85	2,382,599	62.611	1.17%
2026-04-09	0	64.15	64.10	64.15	62.90	64.15	2,188,401	139,587,897	63.785	62.12	62.07	62.12	60.91	62.12	2,259,819	61.770	1.26%
2026-04-08	0	63.35	63.35	63.45	62.90	66.80	4,502,271	286,748,851	63.690	61.35	61.35	61.44	60.91	64.69	4,649,202	61.677	1.04%
2026-04-02	0	62.70	62.55	62.70	61.35	62.70	2,595,601	161,616,463	62.266	60.72	60.57	60.72	59.41	60.72	2,680,308	60.298	1.37%
2026-04-01	0	61.85	61.80	61.85	61.25	62.50	4,088,729	253,467,051	61.992	59.90	59.85	59.90	59.31	60.52	4,222,164	60.033	1.31%
2026-03-31	0	61.05	61.00	61.05	60.65	61.60	3,408,952	207,848,754	60.971	59.12	59.07	59.12	58.73	59.65	3,520,202	59.045	-0.49%
2026-03-30	0	61.35	61.30	61.35	60.55	61.40	2,806,752	171,573,209	61.129	59.41	59.36	59.41	58.64	59.46	2,898,350	59.197	0.41%
2026-03-27	0	61.10	61.05	61.10	60.45	61.20	2,801,802	170,706,972	60.928	59.17	59.12	59.17	58.54	59.27	2,893,238	59.002	0.16%
2026-03-26	0	61.00	60.95	61.00	60.75	62.45	2,256,997	138,150,056	61.210	59.07	59.02	59.07	58.83	60.48	2,330,654	59.275	-2.09%
2026-03-25	0	62.30	62.20	62.30	61.45	62.30	2,342,839	145,028,937	61.903	60.33	60.23	60.33	59.51	60.33	2,419,297	59.947	1.47%
2026-03-24	0	61.40	61.35	61.40	60.50	61.40	2,095,414	128,120,456	61.143	59.46	59.41	59.46	58.59	59.46	2,163,797	59.211	1.57%
2026-03-23	0	60.45	60.40	60.45	59.85	61.80	2,989,893	180,780,894	60.464	58.54	58.49	58.54	57.96	59.85	3,087,467	58.553	-2.18%
2026-03-20	0	61.80	61.75	61.80	61.40	62.35	5,288,090	327,033,216	61.843	59.85	59.80	59.85	59.46	60.38	5,460,666	59.889	-0.64%
2026-03-19	0	62.20	62.15	62.20	60.85	62.55	2,129,462	132,172,521	62.069	60.23	60.19	60.23	58.93	60.57	2,198,957	60.107	-0.08%
2026-03-18	0	62.25	62.15	62.25	61.35	62.60	1,667,678	103,458,347	62.037	60.28	60.19	60.28	59.41	60.62	1,722,102	60.077	1.30%
2026-03-17	0	61.45	61.40	61.45	61.20	61.90	1,756,298	108,012,874	61.500	59.51	59.46	59.51	59.27	59.94	1,813,614	59.557	0.41%
2026-03-16	0	61.20	61.15	61.20	60.80	61.90	1,852,694	113,276,308	61.141	59.27	59.22	59.27	58.88	59.94	1,913,156	59.209	-0.81%
2026-03-13	0	61.70	61.65	61.70	61.35	62.05	1,763,131	108,786,621	61.701	59.75	59.70	59.75	59.41	60.09	1,820,670	59.751	0.00%
2026-03-12	0	61.70	61.65	61.70	60.75	63.00	2,640,663	162,670,276	61.602	59.75	59.70	59.75	58.83	61.01	2,726,840	59.655	-2.06%
2026-03-11	0	63.00	62.80	63.00	62.00	63.00	1,826,960	114,482,464	62.663	61.01	60.82	61.01	60.04	61.01	1,886,582	60.682	0.40%
2026-03-10	0	62.75	62.70	62.75	61.85	62.85	2,890,160	180,841,947	62.572	60.77	60.72	60.77	59.90	60.86	2,984,480	60.594	2.03%
2026-03-09	0	61.50	61.45	61.55	61.00	62.50	3,240,555	199,360,884	61.521	59.56	59.51	59.60	59.07	60.52	3,346,310	59.576	-1.68%
2026-03-06	0	62.55	62.50	62.55	62.00	63.65	3,924,001	245,028,922	62.444	60.57	60.52	60.57	60.04	61.64	4,052,060	60.470	-1.18%
2026-03-05	0	63.30	63.25	63.30	61.70	63.75	3,760,885	237,658,207	63.192	61.30	61.25	61.30	59.75	61.74	3,883,621	61.195	2.01%
2026-03-04	0	62.05	62.00	62.05	61.20	63.25	4,630,700	286,765,033	61.927	60.09	60.04	60.09	59.27	61.25	4,781,822	59.970	-1.97%
2026-03-03	0	63.30	63.10	63.30	62.80	63.70	2,533,560	160,375,872	63.301	61.30	61.11	61.30	60.82	61.69	2,616,242	61.300	0.80%
2026-03-02	0	62.80	62.75	62.80	62.55	63.65	2,846,549	179,387,706	63.019	60.82	60.77	60.82	60.57	61.64	2,939,445	61.028	-1.02%
2026-02-27	0	63.45	63.40	63.45	62.30	63.60	4,860,256	307,112,472	63.189	61.44	61.40	61.44	60.33	61.59	5,018,869	61.192	-0.24%
2026-02-26	0	63.60	63.55	63.60	61.70	64.65	7,309,610	463,863,077	63.459	61.59	61.54	61.59	59.75	62.61	7,548,158	61.454	3.75%
2026-02-25	0	61.30	61.25	61.30	61.20	62.50	2,162,491	133,247,507	61.618	59.36	59.31	59.36	59.27	60.52	2,233,063	59.670	-1.84%
2026-02-24	0	62.45	62.40	62.45	61.30	62.50	3,344,365	208,379,892	62.308	60.48	60.43	60.48	59.36	60.52	3,453,508	60.339	0.73%
2026-02-23	0	62.00	61.95	62.00	60.85	62.00	1,219,892	75,405,053	61.813	60.04	59.99	60.04	58.93	60.04	1,259,703	59.859	0.90%
2026-02-20	0	61.45	61.40	61.45	60.90	62.25	2,231,886	137,021,556	61.393	59.51	59.46	59.51	58.98	60.28	2,304,723	59.453	-1.29%
2026-02-16	0	62.25	61.90	62.25	61.50	62.25	835,509	51,811,758	62.012	60.28	59.94	60.28	59.56	60.28	862,776	60.052	1.14%
2026-02-13	0	61.55	61.55	61.60	61.15	62.10	2,196,605	134,922,651	61.423	59.60	59.60	59.65	59.22	60.14	2,268,291	59.482	-0.08%
2026-02-12	0	61.60	61.40	61.60	61.40	62.20	1,567,918	96,747,889	61.705	59.65	59.46	59.65	59.46	60.23	1,619,087	59.755	0.41%
2026-02-11	0	61.35	61.25	61.35	60.70	61.60	1,480,648	90,688,669	61.249	59.41	59.31	59.41	58.78	59.65	1,528,969	59.314	0.41%
2026-02-10	0	61.10	61.05	61.10	60.70	61.45	1,890,201	115,349,970	61.025	59.17	59.12	59.17	58.78	59.51	1,951,887	59.097	-0.24%
2026-02-09	0	61.25	61.20	61.25	60.85	62.75	3,270,362	201,767,551	61.696	59.31	59.27	59.31	58.93	60.77	3,377,090	59.746	-1.53%
2026-02-06	0	62.20	62.05	62.20	61.65	62.50	4,792,324	297,706,959	62.122	60.23	60.09	60.23	59.70	60.52	4,948,720	60.158	0.00%
2026-02-05	0	62.20	62.15	62.20	61.35	62.30	3,365,625	208,664,244	61.999	60.23	60.19	60.23	59.41	60.33	3,475,461	60.039	0.97%
2026-02-04	0	61.60	61.50	61.60	61.25	61.75	2,508,432	154,363,414	61.538	59.65	59.56	59.65	59.31	59.80	2,590,294	59.593	-0.24%
2026-02-03	0	61.75	61.70	61.75	60.65	62.10	3,964,405	244,566,714	61.691	59.80	59.75	59.80	58.73	60.14	4,093,782	59.741	1.81%
2026-02-02	0	60.65	60.60	60.65	59.65	61.35	5,462,651	330,741,188	60.546	58.73	58.68	58.73	57.76	59.41	5,640,923	58.632	0.00%
2026-01-30	0	60.65	60.60	60.65	60.25	60.95	4,387,192	265,753,875	60.575	58.73	58.68	58.73	58.35	59.02	4,530,367	58.661	-0.90%
2026-01-29	0	61.20	61.15	61.20	60.35	61.40	3,417,835	208,749,301	61.076	59.27	59.22	59.27	58.44	59.46	3,529,375	59.146	0.91%
2026-01-28	0	60.65	60.60	60.65	59.70	61.00	4,360,071	264,167,122	60.588	58.73	58.68	58.73	57.81	59.07	4,502,361	58.673	1.08%
2026-01-27	0	60.00	59.95	60.00	59.45	60.20	3,283,905	196,707,167	59.900	58.10	58.06	58.10	57.57	58.30	3,391,075	58.007	0.42%
2026-01-26	0	59.75	59.70	59.75	59.00	59.95	3,243,670	193,475,956	59.647	57.86	57.81	57.86	57.14	58.06	3,349,526	57.762	0.50%
2026-01-23	0	59.45	59.40	59.45	58.90	59.55	4,324,190	256,552,824	59.330	57.57	57.52	57.57	57.04	57.67	4,465,309	57.455	0.51%
2026-01-22	0	59.15	59.10	59.15	58.05	59.40	5,200,558	306,919,429	59.017	57.28	57.23	57.28	56.22	57.52	5,370,277	57.152	1.46%
2026-01-21	0	58.30	58.20	58.30	56.70	58.35	6,371,297	369,601,378	58.010	56.46	56.36	56.46	54.91	56.51	6,579,223	56.177	2.64%
2026-01-20	0	56.80	56.75	56.80	56.35	56.95	2,770,359	157,135,456	56.720	55.00	54.96	55.00	54.57	55.15	2,860,769	54.928	0.80%
2026-01-19	0	56.35	56.30	56.35	56.10	56.70	2,980,239	167,903,118	56.339	54.57	54.52	54.57	54.33	54.91	3,077,498	54.558	-0.53%
2026-01-16	0	56.65	56.50	56.65	55.80	57.50	4,008,581	227,513,869	56.757	54.86	54.71	54.86	54.04	55.68	4,139,400	54.963	1.52%
2026-01-15	0	55.80	55.75	55.80	55.20	56.15	2,030,629	113,219,890	55.756	54.04	53.99	54.04	53.46	54.38	2,096,898	53.994	0.27%
2026-01-14	0	55.65	55.60	55.65	54.80	56.55	5,280,750	292,192,087	55.332	53.89	53.84	53.89	53.07	54.76	5,453,086	53.583	-1.15%
2026-01-13	0	56.30	56.25	56.30	56.10	57.65	3,208,651	181,764,578	56.648	54.52	54.47	54.52	54.33	55.83	3,313,365	54.858	-1.57%
2026-01-12	0	57.20	57.15	57.20	56.90	58.05	8,273,244	475,677,528	57.496	55.39	55.34	55.39	55.10	56.22	8,543,239	55.679	-0.87%
2026-01-09	0	57.70	57.65	57.70	56.20	57.85	9,078,775	521,049,583	57.392	55.88	55.83	55.88	54.42	56.02	9,375,059	55.578	1.67%
2026-01-08	0	56.75	56.70	56.75	56.05	57.15	5,590,678	316,887,493	56.681	54.96	54.91	54.96	54.28	55.34	5,773,129	54.890	0.71%
2026-01-07	0	56.35	56.30	56.35	55.50	56.60	5,866,762	329,853,828	56.224	54.57	54.52	54.57	53.75	54.81	6,058,222	54.447	0.18%
2026-01-06	0	56.25	56.20	56.25	56.10	56.80	7,265,444	410,034,776	56.436	54.47	54.42	54.47	54.33	55.00	7,502,550	54.653	-0.18%
2026-01-05	0	56.35	56.30	56.35	55.10	56.85	4,479,297	252,303,184	56.327	54.57	54.52	54.57	53.36	55.05	4,625,478	54.546	2.18%
2026-01-02	0	55.15	55.10	55.15	54.45	55.35	2,298,680	126,285,013	54.938	53.41	53.36	53.41	52.73	53.60	2,373,697	53.202	0.00%
2025-12-31	0	55.15	55.15	55.20	54.25	56.50	4,616,227	256,072,070	55.472	53.41	53.41	53.46	52.54	54.71	4,766,877	53.719	-1.69%
2025-12-30	0	56.10	56.10	56.15	55.00	56.50	5,982,668	334,927,895	55.983	54.33	54.33	54.38	53.26	54.71	6,177,911	54.214	0.18%
2025-12-29	0	56.00	55.85	56.00	55.00	56.25	9,363,434	521,793,289	55.727	54.23	54.08	54.23	53.26	54.47	9,669,008	53.966	0.36%
2025-12-24	0	55.80	55.80	55.85	54.80	55.95	5,051,189	280,384,363	55.509	54.04	54.04	54.08	53.07	54.18	5,216,033	53.754	1.82%
2025-12-23	0	54.80	54.70	54.80	54.30	54.80	3,490,670	190,869,075	54.680	53.07	52.97	53.07	52.58	53.07	3,604,587	52.952	0.55%
2025-12-22	0	54.50	54.45	54.50	53.90	54.50	4,765,230	258,927,632	54.337	52.78	52.73	52.78	52.20	52.78	4,920,742	52.620	0.74%
2025-12-19	0	54.10	54.10	54.15	53.40	54.25	8,102,742	438,109,943	54.069	52.39	52.39	52.44	51.71	52.54	8,367,173	52.361	1.03%
2025-12-18	0	53.55	53.50	53.55	52.75	53.70	3,673,149	196,408,544	53.471	51.86	51.81	51.86	51.08	52.00	3,793,021	51.782	0.56%
2025-12-17	0	53.25	53.25	53.30	51.75	53.60	5,733,311	304,273,381	53.071	51.57	51.57	51.62	50.11	51.91	5,920,416	51.394	2.40%
2025-12-16	0	52.00	51.95	52.00	51.85	53.55	2,585,195	134,819,830	52.151	50.36	50.31	50.36	50.21	51.86	2,669,562	50.503	-2.71%
2025-12-15	0	53.45	53.40	53.45	52.85	53.75	4,386,757	234,530,433	53.463	51.76	51.71	51.76	51.18	52.05	4,529,918	51.774	0.47%
2025-12-12	0	53.20	53.15	53.20	52.00	53.20	11,884,366	628,618,170	52.895	51.52	51.47	51.52	50.36	51.52	12,272,210	51.223	2.31%
2025-12-11	0	52.00	51.85	52.00	51.50	52.10	3,924,547	203,607,764	51.881	50.36	50.21	50.36	49.87	50.45	4,052,624	50.241	0.78%
2025-12-10	0	51.60	51.35	51.60	50.60	51.60	4,876,172	249,843,043	51.238	49.97	49.73	49.97	49.00	49.97	5,035,305	49.618	1.57%
2025-12-09	0	50.80	50.75	50.80	50.35	51.25	6,926,683	350,895,294	50.658	49.19	49.15	49.19	48.76	49.63	7,152,734	49.058	-0.68%
2025-12-08	0	51.15	51.10	51.15	51.15	52.05	2,332,083	120,020,236	51.465	49.53	49.49	49.53	49.53	50.41	2,408,190	49.838	-1.63%
2025-12-05	0	52.00	51.95	52.00	51.90	52.65	2,453,628	127,783,745	52.080	50.36	50.31	50.36	50.26	50.99	2,533,702	50.434	-1.42%
2025-12-04	0	52.75	52.70	52.75	52.20	52.85	2,932,756	154,322,204	52.620	51.08	51.03	51.08	50.55	51.18	3,028,466	50.957	0.67%
2025-12-03	0	52.40	52.35	52.40	51.90	52.45	2,024,543	105,747,229	52.233	50.74	50.70	50.74	50.26	50.79	2,090,614	50.582	-0.10%
2025-12-02	0	52.45	52.45	52.50	52.20	52.65	2,664,101	139,669,849	52.427	50.79	50.79	50.84	50.55	50.99	2,751,043	50.770	0.00%
2025-12-01	0	52.45	52.40	52.45	52.05	52.50	3,303,034	172,909,708	52.349	50.79	50.74	50.79	50.41	50.84	3,410,828	50.694	0.77%
2025-11-28	0	52.05	52.00	52.05	51.70	52.05	1,932,146	100,404,017	51.965	50.41	50.36	50.41	50.07	50.41	1,995,201	50.323	-0.19%
2025-11-27	0	52.15	52.10	52.15	51.70	52.15	1,947,114	101,303,902	52.028	50.50	50.45	50.50	50.07	50.50	2,010,658	50.383	0.77%
2025-11-26	0	51.75	51.70	51.75	51.65	52.15	1,266,369	65,703,678	51.884	50.11	50.07	50.11	50.02	50.50	1,307,697	50.244	-0.10%
2025-11-25	0	51.80	51.75	51.80	51.65	52.25	1,828,251	94,741,534	51.821	50.16	50.11	50.16	50.02	50.60	1,887,916	50.183	-0.77%
2025-11-24	0	52.20	52.15	52.25	51.15	52.20	8,009,526	416,625,291	52.016	50.55	50.50	50.60	49.53	50.55	8,270,915	50.372	1.75%
2025-11-21	0	51.30	51.25	51.30	51.15	51.60	3,087,417	158,540,131	51.350	49.68	49.63	49.68	49.53	49.97	3,188,174	49.728	-0.58%
2025-11-20	0	51.60	51.55	51.60	51.25	51.70	1,986,866	102,347,395	51.512	49.97	49.92	49.97	49.63	50.07	2,051,707	49.884	0.39%
2025-11-19	0	51.40	51.35	51.40	51.30	51.55	1,529,335	78,631,322	51.415	49.78	49.73	49.78	49.68	49.92	1,579,245	49.790	0.10%
2025-11-18	0	51.35	51.30	51.35	51.25	51.65	2,038,160	104,703,572	51.372	49.73	49.68	49.73	49.63	50.02	2,104,675	49.748	-0.48%
2025-11-17	0	51.60	51.55	51.60	51.30	51.80	2,529,964	130,530,818	51.594	49.97	49.92	49.97	49.68	50.16	2,612,529	49.963	-0.29%
2025-11-14	0	51.75	51.70	51.75	51.25	51.75	1,908,513	98,523,300	51.623	50.11	50.07	50.11	49.63	50.11	1,970,797	49.992	-0.10%
2025-11-13	0	51.80	51.80	51.85	51.45	51.80	2,371,606	122,629,564	51.707	50.16	50.16	50.21	49.82	50.16	2,449,003	50.073	0.29%
2025-11-12	0	51.65	51.60	51.65	51.00	51.65	3,665,479	188,691,946	51.478	50.02	49.97	50.02	49.39	50.02	3,785,101	49.851	0.98%
2025-11-11	0	51.15	51.15	51.20	50.85	51.30	1,870,365	95,581,776	51.103	49.53	49.53	49.58	49.24	49.68	1,931,404	49.488	0.20%
2025-11-10	0	51.05	51.00	51.05	50.70	51.05	2,173,246	110,661,313	50.920	49.44	49.39	49.44	49.10	49.44	2,244,169	49.311	0.20%
2025-11-07	0	50.95	50.90	50.95	50.65	51.00	2,967,516	150,894,481	50.849	49.34	49.29	49.34	49.05	49.39	3,064,360	49.242	0.59%
2025-11-06	0	50.65	50.60	50.65	50.05	50.70	3,169,248	160,107,042	50.519	49.05	49.00	49.05	48.47	49.10	3,272,676	48.922	1.10%
2025-11-05	0	50.10	50.10	50.15	49.88	50.25	3,044,993	152,393,158	50.047	48.52	48.52	48.57	48.30	48.66	3,144,366	48.465	0.10%
2025-11-04	0	50.05	50.00	50.05	49.90	50.20	1,619,548	81,021,470	50.027	48.47	48.42	48.47	48.32	48.61	1,672,402	48.446	0.30%
2025-11-03	0	49.90	49.88	49.90	49.22	50.05	2,206,337	109,557,277	49.656	48.32	48.30	48.32	47.66	48.47	2,278,340	48.086	1.09%
2025-10-31	0	49.36	49.36	49.40	49.36	49.80	3,830,304	189,612,536	49.503	47.80	47.80	47.84	47.80	48.23	3,955,305	47.939	-0.84%
2025-10-30	0	49.78	49.76	49.78	49.62	50.55	3,021,861	150,693,273	49.868	48.21	48.19	48.21	48.05	48.95	3,120,479	48.292	-0.84%
2025-10-28	0	50.20	50.20	50.25	49.84	50.30	3,437,404	172,359,211	50.142	48.61	48.61	48.66	48.26	48.71	3,549,583	48.558	0.72%
2025-10-27	0	49.84	49.82	49.84	49.80	50.25	2,307,721	115,142,890	49.895	48.26	48.25	48.26	48.23	48.66	2,383,033	48.318	-0.42%
2025-10-24	0	50.05	50.00	50.05	49.78	50.20	2,341,061	116,998,962	49.977	48.47	48.42	48.47	48.21	48.61	2,417,461	48.397	0.30%
2025-10-23	0	49.90	49.88	49.90	49.10	50.20	3,598,956	179,573,567	49.896	48.32	48.30	48.32	47.55	48.61	3,716,407	48.319	-0.20%
2025-10-22	0	50.00	50.00	50.05	49.98	50.70	3,943,619	197,882,961	50.178	48.42	48.42	48.47	48.40	49.10	4,072,318	48.592	-1.09%
2025-10-21	0	50.55	50.50	50.55	50.15	50.60	3,547,678	178,807,944	50.401	48.95	48.90	48.95	48.57	49.00	3,663,456	48.809	0.30%
2025-10-20	0	50.40	50.35	50.40	50.05	50.50	2,734,842	137,430,794	50.252	48.81	48.76	48.81	48.47	48.90	2,824,093	48.664	0.40%
2025-10-17	0	50.20	50.15	50.20	50.15	50.45	3,517,944	176,893,446	50.283	48.61	48.57	48.61	48.57	48.86	3,632,751	48.694	-0.50%
2025-10-16	0	50.45	50.40	50.45	50.05	50.60	2,532,178	127,424,839	50.322	48.86	48.81	48.86	48.47	49.00	2,614,815	48.732	0.30%
2025-10-15	0	50.30	50.20	50.30	49.48	50.30	5,335,203	267,376,221	50.115	48.71	48.61	48.71	47.92	48.71	5,509,316	48.532	1.78%
2025-10-14	0	49.42	49.40	49.44	49.00	49.84	4,265,641	210,983,148	49.461	47.86	47.84	47.88	47.45	48.26	4,404,849	47.898	0.61%
2025-10-13	0	49.12	49.10	49.12	48.62	49.14	3,607,996	176,731,440	48.983	47.57	47.55	47.57	47.08	47.59	3,725,742	47.435	-0.12%
2025-10-10	0	49.18	49.16	49.18	48.82	49.32	5,440,585	267,156,760	49.104	47.63	47.61	47.63	47.28	47.76	5,618,137	47.553	0.08%
2025-10-09	0	49.14	49.14	49.16	48.94	49.70	4,508,191	222,040,557	49.253	47.59	47.59	47.61	47.39	48.13	4,655,315	47.696	-0.53%
2025-10-08	0	49.40	49.34	49.40	49.12	49.70	2,068,774	101,989,994	49.300	47.84	47.78	47.84	47.57	48.13	2,136,288	47.742	-0.04%
2025-10-06	0	49.42	49.38	49.42	49.30	49.78	1,592,146	78,758,667	49.467	47.86	47.82	47.86	47.74	48.21	1,644,105	47.904	-0.60%
2025-10-03	0	49.72	49.70	49.72	49.54	49.86	1,521,641	75,584,973	49.673	48.15	48.13	48.15	47.97	48.28	1,571,299	48.103	0.04%
2025-10-02	0	49.70	49.68	49.70	49.28	49.82	4,000,015	198,315,643	49.579	48.13	48.11	48.13	47.72	48.25	4,130,555	48.012	0.85%
2025-09-30	0	49.28	49.28	49.30	49.12	49.90	5,420,270	267,424,710	49.338	47.72	47.72	47.74	47.57	48.32	5,597,159	47.779	-0.65%
2025-09-29	0	49.60	49.56	49.60	49.36	49.94	4,531,108	224,529,801	49.553	48.03	47.99	48.03	47.80	48.36	4,678,980	47.987	-0.12%
2025-09-26	0	49.66	49.66	49.70	49.54	50.05	3,864,277	192,248,940	49.750	48.09	48.09	48.13	47.97	48.47	3,990,387	48.178	-0.48%
2025-09-25	0	49.90	49.90	49.92	49.82	50.60	4,398,079	220,304,157	50.091	48.32	48.32	48.34	48.25	49.00	4,541,609	48.508	-1.19%
2025-09-24	0	50.50	50.50	50.55	50.35	50.90	3,370,100	170,269,928	50.524	48.90	48.90	48.95	48.76	49.29	3,480,082	48.927	-0.10%
2025-09-23	0	50.55	50.55	50.60	50.45	50.85	2,057,980	104,143,426	50.605	48.95	48.95	49.00	48.86	49.24	2,125,142	49.005	0.20%
2025-09-22	0	50.45	50.45	50.50	50.40	51.20	2,355,737	119,082,951	50.550	48.86	48.86	48.90	48.81	49.58	2,432,616	48.953	-0.59%
2025-09-19	0	50.75	50.70	50.75	50.65	51.50	4,382,025	222,995,299	50.889	49.15	49.10	49.15	49.05	49.87	4,525,031	49.280	-1.36%
2025-09-18	0	51.45	51.35	51.45	51.25	51.65	1,826,367	93,914,603	51.422	49.82	49.73	49.82	49.63	50.02	1,885,970	49.796	0.00%
2025-09-17	0	51.45	51.45	51.50	51.25	51.80	2,307,377	118,595,131	51.398	49.82	49.82	49.87	49.63	50.16	2,382,678	49.774	-0.68%
2025-09-16	0	51.80	51.65	51.80	51.25	51.80	3,405,035	175,994,595	51.687	50.16	50.02	50.16	49.63	50.16	3,516,158	50.053	0.68%
2025-09-15	0	51.45	51.40	51.45	51.00	51.60	2,261,090	116,171,439	51.379	49.82	49.78	49.82	49.39	49.97	2,334,880	49.755	0.59%
2025-09-12	0	51.15	51.10	51.15	50.85	51.25	2,282,938	116,617,714	51.082	49.53	49.49	49.53	49.24	49.63	2,357,441	49.468	0.69%
2025-09-11	0	50.80	50.80	50.85	50.50	51.00	1,940,312	98,543,460	50.787	49.19	49.19	49.24	48.90	49.39	2,003,634	49.182	0.30%
2025-09-10	0	50.65	50.65	50.70	50.20	50.90	3,683,863	186,088,469	50.514	49.05	49.05	49.10	48.61	49.29	3,804,085	48.918	0.16%
2025-09-09	0	51.35	51.30	51.35	51.10	51.45	3,961,434	203,320,547	51.325	48.97	48.92	48.97	48.73	49.07	4,153,810	48.948	0.29%
2025-09-08	0	51.20	51.20	51.25	50.90	51.30	3,119,234	159,608,903	51.169	48.83	48.83	48.88	48.54	48.92	3,270,711	48.799	-0.19%
2025-09-05	0	51.30	51.30	51.35	50.90	51.45	5,591,464	286,486,016	51.236	48.92	48.92	48.97	48.54	49.07	5,862,998	48.863	0.98%
2025-09-04	0	50.80	50.80	50.85	50.55	50.85	3,268,828	165,857,149	50.739	48.45	48.45	48.49	48.21	48.49	3,427,570	48.389	0.30%
2025-09-03	0	50.65	50.65	50.70	50.55	50.90	5,670,865	287,301,403	50.663	48.30	48.30	48.35	48.21	48.54	5,946,255	48.316	-0.39%
2025-09-02	0	50.85	50.80	50.85	50.65	50.90	2,020,998	102,644,914	50.789	48.49	48.45	48.49	48.30	48.54	2,119,142	48.437	0.00%
2025-09-01	0	50.85	50.80	50.85	50.65	50.95	1,877,011	95,325,823	50.786	48.49	48.45	48.49	48.30	48.59	1,968,163	48.434	0.20%
2025-08-29	0	50.75	50.75	50.80	50.60	51.05	2,829,163	143,645,541	50.773	48.40	48.40	48.45	48.26	48.69	2,966,554	48.422	0.50%
2025-08-28	0	50.50	50.50	50.55	50.25	50.65	2,205,979	111,333,939	50.469	48.16	48.16	48.21	47.92	48.30	2,313,106	48.132	0.50%
2025-08-27	0	50.25	50.20	50.25	50.15	50.50	6,642,425	334,953,144	50.426	47.92	47.88	47.92	47.83	48.16	6,964,996	48.091	-0.50%
2025-08-26	0	50.50	50.45	50.50	50.20	50.60	12,718,251	641,946,728	50.474	48.16	48.11	48.16	47.88	48.26	13,335,879	48.137	-0.20%
2025-08-25	0	50.60	50.60	50.65	50.45	50.85	3,147,935	159,457,842	50.655	48.26	48.26	48.30	48.11	48.49	3,300,806	48.309	0.40%
2025-08-22	0	50.40	50.40	50.45	50.30	50.65	4,627,768	233,493,706	50.455	48.07	48.07	48.11	47.97	48.30	4,852,503	48.118	0.00%
2025-08-21	0	50.40	50.40	50.45	50.35	50.70	3,236,055	163,263,869	50.452	48.07	48.07	48.11	48.02	48.35	3,393,205	48.115	0.10%
2025-08-20	0	50.35	50.35	50.40	50.15	50.55	4,231,875	213,109,340	50.358	48.02	48.02	48.07	47.83	48.21	4,437,385	48.026	-0.10%
2025-08-19	0	50.40	50.40	50.45	50.35	51.05	4,601,442	232,198,585	50.462	48.07	48.07	48.11	48.02	48.69	4,824,899	48.125	-0.79%
2025-08-18	0	50.80	50.80	50.85	50.80	51.10	3,975,979	202,246,011	50.867	48.45	48.45	48.49	48.45	48.73	4,169,062	48.511	0.10%
2025-08-15	0	50.75	50.75	50.90	50.75	51.70	9,990,485	509,216,496	50.970	48.40	48.40	48.54	48.40	49.31	10,475,646	48.610	-1.36%
2025-08-14	0	51.45	51.40	51.45	51.40	53.15	8,817,772	455,407,548	51.647	49.07	49.02	49.07	49.02	50.69	9,245,983	49.255	-2.74%
2025-08-13	0	52.90	52.90	52.95	52.55	53.20	3,586,183	189,431,782	52.823	50.45	50.45	50.50	50.12	50.74	3,760,336	50.376	0.09%
2025-08-12	0	52.85	52.85	52.90	52.60	53.30	1,715,600	90,554,643	52.783	50.40	50.40	50.45	50.16	50.83	1,798,913	50.339	-0.66%
2025-08-11	0	53.20	53.15	53.20	52.85	53.40	1,998,634	106,222,551	53.148	50.74	50.69	50.74	50.40	50.93	2,095,692	50.686	0.28%
2025-08-08	0	53.05	52.90	53.05	52.50	53.15	2,896,235	153,372,894	52.956	50.59	50.45	50.59	50.07	50.69	3,036,883	50.503	0.57%
2025-08-07	0	52.75	52.70	52.75	51.75	52.75	3,145,511	165,100,040	52.488	50.31	50.26	50.31	49.35	50.31	3,298,264	50.057	1.93%
2025-08-06	0	51.75	51.75	51.80	51.70	52.20	2,290,227	118,655,461	51.809	49.35	49.35	49.40	49.31	49.78	2,401,446	49.410	-0.96%
2025-08-05	0	52.25	52.15	52.25	51.95	52.35	2,337,736	122,000,126	52.187	49.83	49.73	49.83	49.54	49.93	2,451,262	49.770	0.10%
2025-08-04	0	52.20	52.20	52.25	51.10	52.65	3,936,401	205,545,069	52.216	49.78	49.78	49.83	48.73	50.21	4,127,562	49.798	2.35%
2025-08-01	0	51.00	50.95	51.00	50.90	51.85	2,163,974	110,949,489	51.271	48.64	48.59	48.64	48.54	49.45	2,269,062	48.897	-1.35%
2025-07-31	0	51.70	51.70	51.75	51.60	52.05	2,962,330	153,302,148	51.751	49.31	49.31	49.35	49.21	49.64	3,106,188	49.354	-0.58%
2025-07-30	0	52.00	52.00	52.05	51.80	52.25	2,059,297	107,133,499	52.024	49.59	49.59	49.64	49.40	49.83	2,159,301	49.615	-0.38%
2025-07-29	0	52.20	52.10	52.20	51.65	52.20	3,638,394	189,143,478	51.985	49.78	49.69	49.78	49.26	49.78	3,815,083	49.578	0.68%
2025-07-28	0	51.85	51.85	51.90	51.20	52.00	4,003,095	206,987,614	51.707	49.45	49.45	49.50	48.83	49.59	4,197,495	49.312	1.77%
2025-07-25	0	50.95	50.95	51.00	50.85	51.35	1,968,797	100,548,957	51.071	48.59	48.59	48.64	48.49	48.97	2,064,406	48.706	-0.20%
2025-07-24	0	51.05	51.00	51.05	50.90	51.50	4,135,932	211,567,546	51.154	48.69	48.64	48.69	48.54	49.11	4,336,782	48.784	-0.87%
2025-07-23	0	51.50	51.50	51.55	51.15	51.50	4,586,046	235,508,886	51.353	49.11	49.11	49.16	48.78	49.11	4,808,755	48.975	0.59%
2025-07-22	0	51.20	51.15	51.20	50.70	51.25	4,405,923	224,985,406	51.064	48.83	48.78	48.83	48.35	48.88	4,619,885	48.699	0.79%
2025-07-21	0	50.80	50.75	50.80	50.15	50.80	3,292,665	166,081,728	50.440	48.45	48.40	48.45	47.83	48.45	3,452,564	48.104	1.30%
2025-07-18	0	50.15	50.10	50.15	50.00	50.60	3,978,292	199,528,393	50.154	47.83	47.78	47.83	47.68	48.26	4,171,487	47.831	-0.30%
2025-07-17	0	50.30	50.30	50.35	50.20	50.65	4,444,184	223,826,402	50.364	47.97	47.97	48.02	47.88	48.30	4,660,004	48.031	0.00%
2025-07-16	0	50.30	50.25	50.30	50.15	50.80	3,822,689	192,681,851	50.405	47.97	47.92	47.97	47.83	48.45	4,008,328	48.070	-0.10%
2025-07-15	0	50.35	50.30	50.35	50.05	50.55	3,663,374	183,987,802	50.224	48.02	47.97	48.02	47.73	48.21	3,841,276	47.898	0.40%
2025-07-14	0	50.15	50.15	50.20	49.85	50.25	2,044,267	102,340,656	50.062	47.83	47.83	47.88	47.54	47.92	2,143,541	47.744	0.50%
2025-07-11	0	49.90	49.90	49.95	49.90	50.40	4,901,305	245,500,942	50.089	47.59	47.59	47.64	47.59	48.07	5,139,324	47.769	-0.20%
2025-07-10	0	50.00	50.00	50.05	50.00	50.50	2,610,355	130,829,202	50.119	47.68	47.68	47.73	47.68	48.16	2,737,120	47.798	-0.20%
2025-07-09	0	50.10	50.10	50.15	50.00	50.70	3,075,427	154,237,203	50.151	47.78	47.78	47.83	47.68	48.35	3,224,777	47.829	-0.60%
2025-07-08	0	50.40	50.40	50.45	50.40	51.30	3,118,193	157,756,373	50.592	48.07	48.07	48.11	48.07	48.92	3,269,620	48.249	-0.98%
2025-07-07	0	50.90	50.90	50.95	50.80	51.55	1,949,714	99,446,762	51.006	48.54	48.54	48.59	48.45	49.16	2,044,397	48.644	-1.07%
2025-07-04	0	51.45	51.45	51.50	50.85	51.50	1,309,950	67,218,546	51.314	49.07	49.07	49.11	48.49	49.11	1,373,564	48.937	0.39%
2025-07-03	0	51.25	51.20	51.25	50.80	51.30	2,055,248	105,097,990	51.136	48.88	48.83	48.88	48.45	48.92	2,155,056	48.768	0.99%
2025-07-02	0	50.75	50.75	50.80	50.55	51.05	2,438,211	123,866,388	50.802	48.40	48.40	48.45	48.21	48.69	2,556,616	48.449	0.59%
2025-06-30	0	50.45	50.40	50.45	50.25	51.00	3,279,819	165,422,940	50.437	48.11	48.07	48.11	47.92	48.64	3,439,095	48.101	-0.49%
2025-06-27	0	50.70	50.65	50.70	50.50	51.40	3,324,236	168,604,030	50.720	48.35	48.30	48.35	48.16	49.02	3,485,669	48.371	-0.69%
2025-06-26	0	51.05	51.05	51.10	51.05	52.05	2,610,142	133,854,118	51.282	48.69	48.69	48.73	48.69	49.64	2,736,897	48.907	-1.54%
2025-06-25	0	51.85	51.80	51.85	51.50	52.10	2,659,424	137,933,501	51.866	49.45	49.40	49.45	49.11	49.69	2,788,572	49.464	0.68%
2025-06-24	0	51.50	51.40	51.50	51.00	51.55	2,203,348	113,314,071	51.428	49.11	49.02	49.11	48.64	49.16	2,310,348	49.046	1.38%
2025-06-23	0	50.80	50.75	50.80	50.65	51.15	2,246,450	114,246,179	50.856	48.45	48.40	48.45	48.30	48.78	2,355,543	48.501	0.10%
2025-06-20	0	50.75	50.75	50.80	50.50	51.20	3,058,269	155,302,566	50.781	48.40	48.40	48.45	48.16	48.83	3,206,786	48.429	0.10%
2025-06-19	0	50.70	50.65	50.70	50.65	51.25	1,180,600	59,995,160	50.818	48.35	48.30	48.35	48.30	48.88	1,237,933	48.464	-0.69%
2025-06-18	0	51.05	51.05	51.10	51.05	51.90	1,572,963	80,569,185	51.221	48.69	48.69	48.73	48.69	49.50	1,649,350	48.849	-1.73%
2025-06-17	0	51.95	51.90	51.95	51.60	52.10	2,242,261	116,364,893	51.896	49.54	49.50	49.54	49.21	49.69	2,351,150	49.493	0.29%
2025-06-16	0	51.80	51.75	51.80	51.40	52.05	2,660,386	137,881,599	51.828	49.40	49.35	49.40	49.02	49.64	2,789,580	49.427	0.78%
2025-06-13	0	51.40	51.40	51.45	51.05	51.70	2,685,159	138,162,603	51.454	49.02	49.02	49.07	48.69	49.31	2,815,557	49.071	0.69%
2025-06-12	0	51.05	51.05	51.10	50.70	51.40	2,372,199	121,380,601	51.168	48.69	48.69	48.73	48.35	49.02	2,487,398	48.798	0.69%
2025-06-11	0	50.70	50.70	50.75	50.70	51.20	2,303,420	117,173,719	50.869	48.35	48.35	48.40	48.35	48.83	2,415,279	48.514	-0.69%
2025-06-10	0	51.05	51.00	51.05	50.85	51.35	1,998,821	101,932,470	50.996	48.69	48.64	48.69	48.49	48.97	2,095,888	48.634	-0.39%
2025-06-09	0	51.25	51.25	51.30	51.10	51.50	2,488,662	127,357,462	51.175	48.88	48.88	48.92	48.73	49.11	2,609,517	48.805	0.89%
2025-06-06	0	50.80	50.80	51.25	50.80	52.20	5,818,703	296,950,383	51.034	48.45	48.45	48.88	48.45	49.78	6,101,273	48.670	-2.78%
2025-06-05	0	52.25	52.20	52.25	51.20	52.35	6,499,751	337,726,879	51.960	49.83	49.78	49.83	48.83	49.93	6,815,394	49.554	1.95%
2025-06-04	0	51.25	51.20	51.25	50.90	51.85	5,558,764	285,763,318	51.408	48.88	48.83	48.88	48.54	49.45	5,828,710	49.027	0.10%
2025-06-03	0	51.20	51.15	51.20	50.05	51.20	4,719,401	240,554,363	50.971	48.83	48.78	48.83	47.73	48.83	4,948,586	48.611	2.30%
2025-06-02	0	50.05	50.00	50.05	49.45	50.10	5,731,633	285,117,375	49.745	47.73	47.68	47.73	47.16	47.78	6,009,974	47.441	0.81%
2025-05-30	0	49.65	49.65	49.80	48.85	50.00	8,905,339	442,004,625	49.634	47.35	47.35	47.49	46.59	47.68	9,337,803	47.335	1.43%
2025-05-29	0	48.95	48.90	48.95	48.60	49.10	2,507,956	122,463,995	48.830	46.68	46.64	46.68	46.35	46.83	2,629,748	46.569	-0.20%
2025-05-28	0	49.05	49.05	49.10	48.85	49.40	2,642,719	129,433,163	48.977	46.78	46.78	46.83	46.59	47.11	2,771,056	46.709	-0.20%
2025-05-27	0	49.15	49.15	49.20	49.15	49.95	3,564,060	175,905,948	49.355	46.87	46.87	46.92	46.87	47.64	3,737,139	47.070	-1.60%
2025-05-26	0	49.95	49.90	49.95	49.65	50.25	2,609,042	130,233,724	49.916	47.64	47.59	47.64	47.35	47.92	2,735,743	47.605	-0.02%
2025-05-23	0	52.00	51.95	52.00	51.70	52.10	2,909,660	151,029,404	51.906	47.65	47.60	47.65	47.37	47.74	3,175,539	47.560	0.19%
2025-05-22	0	51.90	51.85	51.90	51.40	52.05	3,976,378	205,653,939	51.719	47.55	47.51	47.55	47.10	47.69	4,339,731	47.389	0.00%
2025-05-21	0	51.90	51.85	51.90	51.80	52.80	5,038,125	262,645,883	52.132	47.55	47.51	47.55	47.46	48.38	5,498,498	47.767	-1.52%
2025-05-20	0	52.70	52.65	52.70	52.15	52.80	2,664,825	140,067,055	52.561	48.29	48.24	48.29	47.78	48.38	2,908,331	48.161	1.35%
2025-05-19	0	52.00	51.95	52.00	51.80	52.25	1,628,156	84,754,375	52.055	47.65	47.60	47.65	47.46	47.88	1,776,933	47.697	0.10%
2025-05-16	0	51.95	51.90	51.95	51.35	52.00	3,354,678	173,316,367	51.664	47.60	47.55	47.60	47.05	47.65	3,661,221	47.338	0.19%
2025-05-15	0	51.85	51.85	51.90	51.55	52.30	3,486,745	180,588,656	51.793	47.51	47.51	47.55	47.23	47.92	3,805,356	47.456	-0.67%
2025-05-14	0	52.20	52.20	52.25	51.85	52.60	2,096,175	109,228,456	52.108	47.83	47.83	47.88	47.51	48.20	2,287,719	47.746	0.10%
2025-05-13	0	52.15	52.10	52.15	51.95	52.70	4,628,674	242,191,720	52.324	47.78	47.74	47.78	47.60	48.29	5,051,633	47.943	-1.32%
2025-05-12	0	52.85	52.80	52.85	52.10	53.20	5,282,545	278,517,800	52.724	48.43	48.38	48.43	47.74	48.75	5,765,253	48.310	1.15%
2025-05-09	0	52.25	52.20	52.25	51.65	52.75	2,757,206	143,615,830	52.087	47.88	47.83	47.88	47.33	48.33	3,009,154	47.726	-0.57%
2025-05-08	0	52.55	52.55	52.60	52.10	52.80	3,316,004	174,264,646	52.553	48.15	48.15	48.20	47.74	48.38	3,619,013	48.153	0.67%
2025-05-07	0	52.20	52.15	52.20	51.90	52.60	3,381,406	176,545,535	52.211	47.83	47.78	47.83	47.55	48.20	3,690,392	47.839	-0.10%
2025-05-06	0	52.25	52.20	52.25	51.35	52.25	4,021,102	208,960,638	51.966	47.88	47.83	47.88	47.05	47.88	4,388,542	47.615	1.75%
2025-05-02	0	51.35	51.30	51.35	51.05	51.70	2,262,314	116,208,188	51.367	47.05	47.00	47.05	46.78	47.37	2,469,040	47.066	0.00%
2025-04-30	0	51.35	51.30	51.35	51.05	51.50	4,334,202	222,411,251	51.315	47.05	47.00	47.05	46.78	47.19	4,730,252	47.019	0.39%
2025-04-29	0	51.15	51.10	51.15	51.00	51.50	2,846,906	145,788,520	51.209	46.87	46.82	46.87	46.73	47.19	3,107,050	46.922	0.79%
2025-04-28	0	50.75	50.70	50.75	50.75	51.20	2,356,382	119,927,072	50.895	46.50	46.46	46.50	46.50	46.91	2,571,703	46.633	0.00%
2025-04-25	0	50.75	50.70	50.75	50.20	51.15	4,653,931	236,584,910	50.836	46.50	46.46	46.50	46.00	46.87	5,079,197	46.579	0.79%
2025-04-24	0	50.35	50.30	50.35	49.95	50.60	3,758,218	188,707,916	50.212	46.13	46.09	46.13	45.77	46.36	4,101,636	46.008	0.10%
2025-04-23	0	50.30	50.20	50.30	49.40	50.40	4,799,805	240,790,293	50.167	46.09	46.00	46.09	45.26	46.18	5,238,401	45.966	1.82%
2025-04-22	0	49.40	49.35	49.40	49.15	49.60	5,144,654	254,113,846	49.394	45.26	45.22	45.26	45.03	45.45	5,614,762	45.258	0.51%
2025-04-17	0	49.15	49.05	49.15	48.20	49.40	4,706,733	230,595,847	48.993	45.03	44.94	45.03	44.16	45.26	5,136,824	44.891	1.97%
2025-04-16	0	48.20	48.15	48.20	47.55	48.25	5,559,744	266,354,686	47.908	44.16	44.12	44.16	43.57	44.21	6,067,782	43.897	0.63%
2025-04-15	0	47.90	47.85	47.90	47.45	48.10	2,169,234	103,737,114	47.822	43.89	43.84	43.89	43.48	44.07	2,367,454	43.818	-0.21%
2025-04-14	0	48.00	47.90	48.00	47.05	48.10	3,137,819	149,985,552	47.799	43.98	43.89	43.98	43.11	44.07	3,424,546	43.797	1.91%
2025-04-11	0	47.10	47.05	47.10	46.35	47.15	3,293,213	154,605,499	46.947	43.16	43.11	43.16	42.47	43.20	3,594,140	43.016	0.21%
2025-04-10	0	47.00	46.95	47.00	45.60	47.35	6,391,872	298,715,983	46.734	43.06	43.02	43.06	41.78	43.39	6,975,948	42.821	1.51%
2025-04-09	0	46.30	46.25	46.30	45.95	46.70	5,737,417	265,170,222	46.218	42.42	42.38	42.42	42.10	42.79	6,261,690	42.348	-0.43%
2025-04-08	0	46.50	46.45	46.50	46.10	48.30	10,082,907	473,218,544	46.933	42.61	42.56	42.61	42.24	44.26	11,004,262	43.003	-2.62%
2025-04-07	0	47.75	47.70	47.75	46.20	49.10	17,460,387	838,425,702	48.019	43.75	43.71	43.75	42.33	44.99	19,055,881	43.998	-0.62%
2025-04-03	0	48.05	48.05	48.10	47.25	48.15	4,522,067	216,598,921	47.898	44.03	44.03	44.07	43.29	44.12	4,935,284	43.888	0.95%
2025-04-02	0	47.60	47.60	47.65	47.20	47.80	3,528,313	167,785,557	47.554	43.61	43.61	43.66	43.25	43.80	3,850,723	43.572	0.42%
2025-04-01	0	47.40	47.40	47.45	46.60	47.55	4,462,272	211,354,994	47.365	43.43	43.43	43.48	42.70	43.57	4,870,025	43.399	1.72%
2025-03-31	0	46.60	46.55	46.60	46.00	46.70	4,588,275	213,121,408	46.449	42.70	42.65	42.70	42.15	42.79	5,007,542	42.560	0.76%
2025-03-28	0	46.25	46.25	46.30	45.95	46.80	6,960,656	321,744,271	46.223	42.38	42.38	42.42	42.10	42.88	7,596,706	42.353	-0.64%
2025-03-27	0	46.55	46.50	46.55	46.50	47.55	6,754,793	316,116,981	46.799	42.65	42.61	42.65	42.61	43.57	7,372,032	42.881	-1.38%
2025-03-26	0	47.20	47.20	47.25	47.05	47.80	3,483,165	164,287,845	47.166	43.25	43.25	43.29	43.11	43.80	3,801,449	43.217	0.11%
2025-03-25	0	47.15	47.15	47.20	47.15	48.10	5,174,339	244,765,924	47.304	43.20	43.20	43.25	43.20	44.07	5,647,159	43.343	-1.67%
2025-03-24	0	47.95	47.90	47.95	47.60	48.30	7,463,936	358,143,373	47.983	43.94	43.89	43.94	43.61	44.26	8,145,975	43.966	-0.62%
2025-03-21	0	48.25	48.20	48.25	48.10	48.70	8,905,921	430,413,046	48.329	44.21	44.16	44.21	44.07	44.62	9,719,725	44.282	0.42%
2025-03-20	0	48.05	48.00	48.05	48.00	49.70	13,356,211	649,223,766	48.608	44.03	43.98	44.03	43.98	45.54	14,576,674	44.539	-3.42%
2025-03-19	0	49.75	49.75	49.80	49.40	50.50	6,758,452	336,195,840	49.745	45.58	45.58	45.63	45.26	46.27	7,376,025	45.580	-0.70%
2025-03-18	0	50.10	50.05	50.10	49.90	51.05	11,674,559	586,028,530	50.197	45.91	45.86	45.91	45.72	46.78	12,741,356	45.994	-1.28%
2025-03-17	0	50.75	50.70	50.75	50.60	51.60	5,097,465	259,701,055	50.947	46.50	46.46	46.50	46.36	47.28	5,563,261	46.681	-1.36%
2025-03-14	0	51.45	51.40	51.45	51.15	53.20	5,763,742	298,013,917	51.705	47.14	47.10	47.14	46.87	48.75	6,290,421	47.376	-2.46%
2025-03-13	0	52.75	52.70	52.75	52.65	53.45	3,005,305	158,868,345	52.863	48.33	48.29	48.33	48.24	48.97	3,279,923	48.437	-0.75%
2025-03-12	0	53.15	53.10	53.15	52.45	53.35	2,958,132	157,026,223	53.083	48.70	48.65	48.70	48.06	48.88	3,228,440	48.638	-1.48%
2025-03-11	0	53.95	53.90	53.95	52.90	54.00	3,125,732	167,615,907	53.625	49.43	49.39	49.43	48.47	49.48	3,411,355	49.135	1.41%
2025-03-10	0	53.20	53.20	53.25	53.05	54.00	2,580,485	137,595,212	53.321	48.75	48.75	48.79	48.61	49.48	2,816,284	48.857	-1.30%
2025-03-07	0	53.90	53.85	53.90	53.35	54.10	4,518,505	243,334,434	53.853	49.39	49.34	49.39	48.88	49.57	4,931,397	49.344	0.75%
2025-03-06	0	53.50	53.45	53.50	53.20	54.20	4,846,697	259,692,788	53.581	49.02	48.97	49.02	48.75	49.66	5,289,578	49.095	-0.19%
2025-03-05	0	53.60	53.60	53.65	52.20	53.75	7,137,076	381,430,631	53.444	49.11	49.11	49.16	47.83	49.25	7,789,247	48.969	2.78%
2025-03-04	0	52.15	52.10	52.15	51.45	52.45	3,146,808	163,844,752	52.067	47.78	47.74	47.78	47.14	48.06	3,434,357	47.708	0.97%
2025-03-03	0	51.65	51.55	51.65	51.15	52.80	6,385,262	330,569,625	51.771	47.33	47.23	47.33	46.87	48.38	6,968,734	47.436	-1.99%
2025-02-28	0	52.70	52.35	52.70	51.90	52.70	6,694,514	351,450,670	52.498	48.29	47.97	48.29	47.55	48.29	7,306,245	48.103	0.38%
2025-02-27	0	52.50	52.35	52.50	51.25	52.55	4,442,305	231,809,052	52.182	48.10	47.97	48.10	46.96	48.15	4,848,234	47.813	1.65%
2025-02-26	0	51.65	51.60	51.65	51.50	52.40	4,013,378	208,463,558	51.942	47.33	47.28	47.33	47.19	48.01	4,380,112	47.593	0.29%
2025-02-25	0	51.50	51.45	51.50	50.60	51.65	5,135,380	263,231,650	51.258	47.19	47.14	47.19	46.36	47.33	5,604,640	46.967	1.68%
2025-02-24	0	50.65	50.60	50.65	49.95	51.05	4,723,454	239,064,759	50.612	46.41	46.36	46.41	45.77	46.78	5,155,073	46.375	0.60%
2025-02-21	0	50.35	50.30	50.35	49.80	50.55	4,052,807	203,720,433	50.267	46.13	46.09	46.13	45.63	46.32	4,423,144	46.058	0.60%
2025-02-20	0	50.05	50.00	50.05	49.75	50.55	3,121,923	156,872,813	50.249	45.86	45.81	45.86	45.58	46.32	3,407,198	46.042	0.20%
2025-02-19	0	49.95	49.90	49.95	49.50	50.00	2,667,821	132,900,378	49.816	45.77	45.72	45.77	45.36	45.81	2,911,601	45.645	0.20%
2025-02-18	0	49.85	49.80	49.85	49.40	50.20	3,235,518	161,236,495	49.833	45.68	45.63	45.68	45.26	46.00	3,531,173	45.661	0.71%
2025-02-17	0	49.50	49.45	49.50	48.80	49.70	4,082,923	201,271,790	49.296	45.36	45.31	45.36	44.71	45.54	4,456,012	45.169	0.61%
2025-02-14	0	49.20	49.20	49.30	49.10	50.10	4,807,692	237,468,647	49.393	45.08	45.08	45.17	44.99	45.91	5,247,009	45.258	-1.20%
2025-02-13	0	49.80	49.80	49.85	49.60	50.20	3,593,426	179,307,330	49.899	45.63	45.63	45.68	45.45	46.00	3,921,786	45.721	0.40%
2025-02-12	0	49.60	49.55	49.60	49.55	50.05	3,312,632	164,770,338	49.740	45.45	45.40	45.45	45.40	45.86	3,615,333	45.575	0.30%
2025-02-11	0	49.45	49.45	49.50	49.30	50.05	2,952,766	146,264,342	49.535	45.31	45.31	45.36	45.17	45.86	3,222,584	45.387	-0.40%
2025-02-10	0	49.65	49.60	49.65	49.60	50.25	3,677,823	183,477,481	49.888	45.49	45.45	45.49	45.45	46.04	4,013,895	45.711	0.00%
2025-02-07	0	49.65	49.60	49.65	49.60	50.20	3,051,536	151,766,916	49.735	45.49	45.45	45.49	45.45	46.00	3,330,379	45.570	-0.50%
2025-02-06	0	49.90	49.85	49.90	49.80	50.40	2,393,729	119,635,878	49.979	45.72	45.68	45.72	45.63	46.18	2,612,463	45.794	-0.30%
2025-02-05	0	50.05	50.05	50.10	49.90	50.80	3,138,173	157,216,069	50.098	45.86	45.86	45.91	45.72	46.55	3,424,933	45.903	-0.40%
2025-02-04	0	50.25	50.20	50.25	50.15	51.10	3,167,426	159,711,784	50.423	46.04	46.00	46.04	45.95	46.82	3,456,859	46.201	-0.30%
2025-02-03	0	50.40	50.35	50.40	49.40	50.50	3,230,009	161,910,317	50.127	46.18	46.13	46.18	45.26	46.27	3,525,160	45.930	0.10%
2025-01-28	0	50.35	50.35	50.50	50.35	51.15	1,342,561	67,795,724	50.497	46.13	46.13	46.27	46.13	46.87	1,465,241	46.269	-0.79%
2025-01-27	0	50.75	50.75	50.80	50.75	51.60	1,598,473	81,293,476	50.857	46.50	46.50	46.55	46.50	47.28	1,744,538	46.599	-0.29%
2025-01-24	0	50.90	50.90	50.95	50.80	51.70	2,905,170	148,319,364	51.054	46.64	46.64	46.68	46.55	47.37	3,170,638	46.779	-0.20%
2025-01-23	0	51.00	51.00	51.15	50.90	51.70	2,058,876	105,478,572	51.231	46.73	46.73	46.87	46.64	47.37	2,247,012	46.942	-0.78%
2025-01-22	0	51.40	51.35	51.40	51.30	52.30	1,868,169	96,415,422	51.610	47.10	47.05	47.10	47.00	47.92	2,038,878	47.288	-0.77%
2025-01-21	0	51.80	51.80	51.90	51.80	52.80	1,472,863	76,712,572	52.084	47.46	47.46	47.55	47.46	48.38	1,607,450	47.723	-1.15%
2025-01-20	0	52.40	52.30	52.40	51.75	52.75	1,833,395	95,919,201	52.318	48.01	47.92	48.01	47.42	48.33	2,000,927	47.937	1.06%
2025-01-17	0	51.85	51.80	51.85	51.15	52.30	3,091,410	160,204,476	51.822	47.51	47.46	47.51	46.87	47.92	3,373,897	47.484	1.37%
2025-01-16	0	51.15	51.10	51.15	51.05	51.80	1,966,607	100,760,773	51.236	46.87	46.82	46.87	46.78	47.46	2,146,311	46.946	0.29%
2025-01-15	0	51.00	50.95	51.00	50.80	51.80	2,081,471	106,166,926	51.006	46.73	46.68	46.73	46.55	47.46	2,271,671	46.735	-0.39%
2025-01-14	0	51.20	51.15	51.20	51.10	51.80	2,724,554	140,023,700	51.393	46.91	46.87	46.91	46.82	47.46	2,973,518	47.090	-0.19%
2025-01-13	0	51.30	51.30	51.35	50.80	52.60	3,319,626	170,725,772	51.429	47.00	47.00	47.05	46.55	48.20	3,622,966	47.123	-2.38%
2025-01-10	0	52.55	52.55	52.60	52.00	53.10	1,997,377	105,164,054	52.651	48.15	48.15	48.20	47.65	48.65	2,179,893	48.243	0.19%
2025-01-09	0	52.45	52.45	52.55	51.95	52.60	2,408,336	126,032,249	52.332	48.06	48.06	48.15	47.60	48.20	2,628,405	47.950	0.38%
2025-01-08	0	52.25	52.20	52.25	52.25	53.50	2,524,040	132,680,727	52.567	47.88	47.83	47.88	47.88	49.02	2,754,681	48.166	-1.14%
2025-01-07	0	52.85	52.85	52.90	52.70	53.80	2,240,189	118,794,778	53.029	48.43	48.43	48.47	48.29	49.30	2,444,893	48.589	-1.67%
2025-01-06	0	53.75	53.70	53.75	52.95	53.95	1,847,493	99,075,250	53.627	49.25	49.20	49.25	48.52	49.43	2,016,313	49.137	1.13%
2025-01-03	0	53.15	53.10	53.15	52.95	53.65	1,956,326	104,098,280	53.211	48.70	48.65	48.70	48.52	49.16	2,135,091	48.756	0.00%
2025-01-02	0	53.15	53.15	53.25	52.85	54.20	2,637,062	140,458,301	53.263	48.70	48.70	48.79	48.43	49.66	2,878,031	48.804	-1.94%
2024-12-31	0	54.20	54.20	54.35	53.75	54.50	2,207,453	119,877,679	54.306	49.66	49.66	49.80	49.25	49.94	2,409,165	49.759	0.00%
2024-12-30	0	54.20	54.15	54.20	53.10	54.35	3,311,635	178,569,806	53.922	49.66	49.62	49.66	48.65	49.80	3,614,245	49.407	0.93%
2024-12-27	0	53.70	53.65	53.70	53.45	54.20	2,893,146	155,489,722	53.744	49.20	49.16	49.20	48.97	49.66	3,157,516	49.244	-0.19%
2024-12-24	0	53.80	53.75	53.80	52.40	53.95	2,722,542	146,110,481	53.667	49.30	49.25	49.30	48.01	49.43	2,971,322	49.174	2.09%
2024-12-23	0	52.70	52.65	52.70	51.65	52.85	3,857,879	202,757,881	52.557	48.29	48.24	48.29	47.33	48.43	4,210,404	48.156	1.84%
2024-12-20	0	51.75	51.75	51.80	50.55	52.35	6,334,265	328,420,698	51.848	47.42	47.42	47.46	46.32	47.97	6,913,077	47.507	2.17%
2024-12-19	0	50.65	50.65	50.70	50.65	51.40	3,130,093	159,392,732	50.923	46.41	46.41	46.46	46.41	47.10	3,416,114	46.659	-1.55%
2024-12-18	0	51.45	51.45	51.50	50.75	51.80	2,452,970	126,257,913	51.471	47.14	47.14	47.19	46.50	47.46	2,677,117	47.162	1.38%
2024-12-17	0	50.75	50.75	50.80	50.20	51.15	3,310,142	168,266,724	50.834	46.50	46.50	46.55	46.00	46.87	3,612,616	46.578	-0.59%
2024-12-16	0	51.05	51.05	51.10	50.75	51.20	3,951,808	201,518,775	50.994	46.78	46.78	46.82	46.50	46.91	4,312,916	46.724	0.20%
2024-12-13	0	50.95	50.90	50.95	50.80	51.60	2,981,654	152,220,275	51.052	46.68	46.64	46.68	46.55	47.28	3,254,111	46.778	-1.36%
2024-12-12	0	51.65	51.60	51.65	51.55	52.60	3,106,797	161,918,646	52.118	47.33	47.28	47.33	47.23	48.20	3,390,690	47.754	-1.43%
2024-12-11	0	52.40	52.35	52.40	51.70	52.65	3,634,824	190,338,506	52.365	48.01	47.97	48.01	47.37	48.24	3,966,967	47.981	0.87%
2024-12-10	0	51.95	51.90	51.95	51.45	52.30	2,703,050	140,602,136	52.016	47.60	47.55	47.60	47.14	47.92	2,950,049	47.661	0.58%
2024-12-09	0	51.65	51.60	51.65	51.10	51.90	3,299,344	170,156,144	51.573	47.33	47.28	47.33	46.82	47.55	3,600,831	47.255	0.10%
2024-12-06	0	51.60	51.60	51.65	51.00	51.85	2,218,971	114,501,280	51.601	47.28	47.28	47.33	46.73	47.51	2,421,736	47.281	0.29%
2024-12-05	0	51.45	51.30	51.45	50.80	51.65	2,262,583	116,127,427	51.325	47.14	47.00	47.14	46.55	47.33	2,469,333	47.028	0.49%
2024-12-04	0	51.20	51.15	51.20	50.80	51.60	1,914,524	97,892,666	51.132	46.91	46.87	46.91	46.55	47.28	2,089,469	46.850	-1.16%
2024-12-03	0	51.80	51.70	51.80	50.55	51.80	3,042,602	156,578,860	51.462	47.46	47.37	47.46	46.32	47.46	3,320,629	47.153	1.67%
2024-12-02	0	50.95	50.90	50.95	50.40	51.20	1,545,405	78,548,432	50.827	46.68	46.64	46.68	46.18	46.91	1,686,621	46.571	-0.10%
2024-11-29	0	51.00	51.00	51.05	50.60	51.15	1,681,721	85,659,035	50.935	46.73	46.73	46.78	46.36	46.87	1,835,393	46.671	0.20%
2024-11-28	0	50.90	50.85	50.90	50.30	50.95	1,211,013	61,508,862	50.791	46.64	46.59	46.64	46.09	46.68	1,321,673	46.539	0.79%
2024-11-27	0	50.50	50.45	50.50	50.20	50.75	2,137,449	107,934,879	50.497	46.27	46.23	46.27	46.00	46.50	2,332,765	46.269	-0.49%
2024-11-26	0	50.75	50.60	50.75	50.50	50.95	3,044,169	154,267,143	50.676	46.50	46.36	46.50	46.27	46.68	3,322,339	46.433	0.50%
2024-11-25	0	50.50	50.50	50.55	50.25	51.10	4,542,395	229,767,673	50.583	46.27	46.27	46.32	46.04	46.82	4,957,470	46.348	0.10%
2024-11-22	0	50.45	50.40	50.45	50.20	51.30	2,211,525	112,143,546	50.709	46.23	46.18	46.23	46.00	47.00	2,413,610	46.463	-1.37%
2024-11-21	0	51.15	51.10	51.15	49.85	51.15	2,268,071	115,496,872	50.923	46.87	46.82	46.87	45.68	46.87	2,475,323	46.659	1.59%
2024-11-20	0	50.35	50.35	50.40	50.20	51.00	1,937,659	97,917,622	50.534	46.13	46.13	46.18	46.00	46.73	2,114,718	46.303	-0.59%
2024-11-19	0	50.65	50.60	50.65	49.60	50.90	3,028,982	152,728,248	50.422	46.41	46.36	46.41	45.45	46.64	3,305,764	46.201	1.10%
2024-11-18	0	50.10	50.05	50.10	49.95	51.00	2,192,981	110,148,655	50.228	45.91	45.86	45.91	45.77	46.73	2,393,371	46.022	-0.60%
2024-11-15	0	50.40	50.40	50.45	49.50	50.95	2,316,476	116,822,337	50.431	46.18	46.18	46.23	45.36	46.68	2,528,151	46.209	1.41%
2024-11-14	0	49.70	49.65	49.70	49.00	49.70	3,614,086	178,712,790	49.449	45.54	45.49	45.54	44.90	45.54	3,944,334	45.309	0.40%
2024-11-13	0	49.50	49.50	49.55	49.05	50.70	4,365,410	216,125,722	49.509	45.36	45.36	45.40	44.94	46.46	4,764,312	45.363	-1.98%
2024-11-12	0	50.50	50.45	50.50	49.95	50.70	3,269,183	164,500,855	50.319	46.27	46.23	46.27	45.77	46.46	3,567,914	46.106	-0.39%
2024-11-11	0	50.70	50.60	50.70	50.40	50.85	1,822,733	92,331,428	50.655	46.46	46.36	46.46	46.18	46.59	1,989,291	46.414	0.20%
2024-11-08	0	50.60	50.55	50.60	50.45	51.20	2,031,304	103,096,361	50.754	46.36	46.32	46.36	46.23	46.91	2,216,920	46.504	0.70%
2024-11-07	0	50.25	50.25	50.30	49.90	50.65	3,344,659	168,048,313	50.244	46.04	46.04	46.09	45.72	46.41	3,650,287	46.037	-1.37%
2024-11-06	0	50.95	50.95	51.00	50.10	51.20	3,322,493	168,582,123	50.740	46.68	46.68	46.73	45.91	46.91	3,626,095	46.491	-0.88%
2024-11-05	0	51.40	51.35	51.40	50.40	52.70	4,178,662	214,576,418	51.351	47.10	47.05	47.10	46.18	48.29	4,560,499	47.051	-1.53%
2024-11-04	0	52.20	52.20	52.25	51.60	52.40	1,932,350	100,797,563	52.163	47.83	47.83	47.88	47.28	48.01	2,108,924	47.796	0.38%
2024-11-01	0	52.00	52.00	52.05	51.65	52.25	2,157,133	112,196,277	52.012	47.65	47.65	47.69	47.33	47.88	2,354,247	47.657	0.48%
2024-10-31	0	51.75	51.75	51.80	51.50	52.10	3,499,674	181,106,658	51.750	47.42	47.42	47.46	47.19	47.74	3,819,467	47.417	0.00%
2024-10-30	0	51.75	51.75	51.80	51.75	52.40	3,714,657	192,844,788	51.915	47.42	47.42	47.46	47.42	48.01	4,054,095	47.568	-0.10%
2024-10-29	0	51.80	51.80	51.85	51.40	51.95	2,442,133	126,495,400	51.797	47.46	47.46	47.51	47.10	47.60	2,665,290	47.460	-0.19%
2024-10-28	0	51.90	51.85	51.90	51.40	52.00	1,979,138	102,488,749	51.785	47.55	47.51	47.55	47.10	47.65	2,159,987	47.449	0.39%
2024-10-25	0	51.70	51.70	51.80	51.35	51.95	2,568,210	132,751,042	51.690	47.37	47.37	47.46	47.05	47.60	2,802,888	47.362	-0.10%
2024-10-24	0	51.75	51.75	51.80	51.00	51.90	2,489,438	128,513,662	51.624	47.42	47.42	47.46	46.73	47.55	2,716,918	47.301	0.39%
2024-10-23	0	51.55	51.50	51.55	51.40	51.95	2,727,671	140,809,656	51.623	47.23	47.19	47.23	47.10	47.60	2,976,920	47.300	-0.39%
2024-10-22	0	51.75	51.75	51.80	51.35	52.10	3,592,927	186,082,835	51.791	47.42	47.42	47.46	47.05	47.74	3,921,241	47.455	0.19%
2024-10-21	0	51.65	51.60	51.65	50.85	52.00	3,932,594	202,938,495	51.604	47.33	47.28	47.33	46.59	47.65	4,291,946	47.284	0.58%
2024-10-18	0	51.35	51.30	51.35	51.05	52.05	3,812,065	195,927,194	51.397	47.05	47.00	47.05	46.78	47.69	4,160,404	47.093	-0.19%
2024-10-17	0	51.45	51.45	51.50	50.55	52.15	6,117,163	314,351,960	51.389	47.14	47.14	47.19	46.32	47.78	6,676,137	47.086	1.78%
2024-10-16	0	50.55	50.55	50.60	50.05	51.45	6,442,530	325,928,411	50.590	46.32	46.32	46.36	45.86	47.14	7,031,235	46.354	-1.27%
2024-10-15	0	51.20	51.15	51.20	50.60	51.85	9,304,461	477,461,174	51.315	46.91	46.87	46.91	46.36	47.51	10,154,683	47.019	0.79%
2024-10-14	0	50.80	50.75	50.80	49.75	51.10	6,451,872	326,605,363	50.622	46.55	46.50	46.55	45.58	46.82	7,041,431	46.383	1.50%
2024-10-10	0	50.05	50.00	50.05	49.00	50.20	7,718,687	384,203,917	49.776	45.86	45.81	45.86	44.90	46.00	8,424,004	45.608	0.81%
2024-10-09	0	49.65	49.65	49.70	48.70	49.80	11,489,653	567,463,550	49.389	45.49	45.49	45.54	44.62	45.63	12,539,553	45.254	1.95%
2024-10-08	0	48.70	48.70	48.75	47.75	49.25	11,205,387	545,591,069	48.690	44.62	44.62	44.67	43.75	45.13	12,229,312	44.613	-0.20%
2024-10-07	0	48.80	48.75	48.80	48.60	49.70	5,928,328	289,824,133	48.888	44.71	44.67	44.71	44.53	45.54	6,470,046	44.795	-1.71%
2024-10-04	0	49.65	49.60	49.65	48.80	49.65	4,386,431	216,462,756	49.348	45.49	45.45	45.49	44.71	45.49	4,787,254	45.216	0.91%
2024-10-03	0	49.20	49.15	49.20	49.00	50.45	4,585,944	226,579,446	49.407	45.08	45.03	45.08	44.90	46.23	5,004,998	45.271	-0.40%
2024-10-02	0	49.40	49.40	49.45	48.55	50.25	9,818,667	484,230,862	49.317	45.26	45.26	45.31	44.49	46.04	10,715,876	45.188	-0.80%
2024-09-30	0	49.80	49.80	49.85	49.40	51.20	10,481,965	524,255,885	50.015	45.63	45.63	45.68	45.26	46.91	11,439,785	45.827	-2.54%
2024-09-27	0	51.10	51.05	51.10	49.35	51.10	11,942,376	603,292,635	50.517	46.82	46.78	46.82	45.22	46.82	13,033,645	46.287	0.00%
2024-09-26	0	51.10	51.10	51.15	50.75	52.20	9,929,390	508,700,259	51.232	46.82	46.82	46.87	46.50	47.83	10,836,717	46.942	-2.01%
2024-09-25	0	52.15	52.10	52.15	51.35	52.55	6,524,538	340,076,599	52.123	47.78	47.74	47.78	47.05	48.15	7,120,737	47.759	0.58%
2024-09-24	0	51.85	51.85	51.90	51.45	54.55	8,147,142	427,862,218	52.517	47.51	47.51	47.55	47.14	49.98	8,891,611	48.120	-3.08%
2024-09-23	0	53.50	53.50	53.55	52.60	53.80	3,253,460	173,691,996	53.387	49.02	49.02	49.07	48.20	49.30	3,550,754	48.917	0.85%
2024-09-20	0	53.05	53.00	53.05	52.40	54.35	7,638,599	405,194,068	53.046	48.61	48.56	48.61	48.01	49.80	8,336,598	48.604	-1.94%
2024-09-19	0	54.10	54.00	54.10	53.20	54.90	4,289,987	232,040,006	54.089	49.57	49.48	49.57	48.75	50.30	4,681,997	49.560	-1.46%
2024-09-17	0	54.90	54.90	54.95	53.65	55.35	3,140,368	172,588,094	54.958	50.30	50.30	50.35	49.16	50.72	3,427,328	50.356	1.39%
2024-09-16	0	54.15	54.10	54.15	53.50	54.15	1,340,718	72,380,226	53.986	49.62	49.57	49.62	49.02	49.62	1,463,230	49.466	1.21%
2024-09-13	0	53.50	53.45	53.50	52.35	53.60	2,479,090	132,209,467	53.330	49.02	48.97	49.02	47.97	49.11	2,705,624	48.865	1.81%
2024-09-12	0	52.55	52.55	52.60	52.10	53.25	3,307,503	173,779,330	52.541	48.15	48.15	48.20	47.74	48.79	3,609,736	48.142	-1.31%
2024-09-11	0	53.25	53.25	53.30	52.95	53.85	4,060,499	216,284,479	53.265	48.79	48.79	48.84	48.52	49.34	4,431,539	48.806	-1.06%
2024-09-10	0	54.60	54.60	54.70	54.00	54.80	3,746,780	204,482,949	54.576	49.31	49.31	49.40	48.77	49.49	4,148,416	49.292	0.28%
2024-09-09	0	54.45	54.45	54.50	53.60	55.35	4,935,821	269,363,926	54.573	49.18	49.18	49.22	48.41	49.99	5,464,916	49.290	1.30%
2024-09-05	0	53.75	53.75	53.80	53.35	54.50	6,012,187	324,625,742	53.995	48.55	48.55	48.59	48.18	49.22	6,656,663	48.767	0.28%
2024-09-04	0	53.60	53.60	53.65	52.65	54.00	3,925,276	209,851,305	53.462	48.41	48.41	48.46	47.55	48.77	4,346,046	48.286	-0.56%
2024-09-03	0	53.90	53.90	53.95	53.85	54.55	2,732,285	147,629,878	54.032	48.68	48.68	48.73	48.64	49.27	3,025,172	48.800	-0.92%
2024-09-02	0	54.40	54.35	54.40	54.15	54.75	3,345,918	181,850,169	54.350	49.13	49.09	49.13	48.91	49.45	3,704,584	49.088	-0.09%
2024-08-30	0	54.45	54.45	54.50	54.10	54.75	6,864,605	374,016,995	54.485	49.18	49.18	49.22	48.86	49.45	7,600,456	49.210	0.46%
2024-08-29	0	54.20	54.20	54.30	53.80	54.85	6,201,286	336,664,868	54.290	48.95	48.95	49.04	48.59	49.54	6,866,033	49.033	-0.28%
2024-08-28	0	54.35	54.30	54.35	53.15	54.45	3,540,010	191,764,519	54.171	49.09	49.04	49.09	48.00	49.18	3,919,481	48.926	1.30%
2024-08-27	0	53.65	53.65	53.75	52.95	53.80	2,512,158	134,503,633	53.541	48.46	48.46	48.55	47.82	48.59	2,781,449	48.357	0.56%
2024-08-26	0	53.35	53.35	53.40	52.70	53.65	2,933,211	156,357,723	53.306	48.18	48.18	48.23	47.60	48.46	3,247,636	48.145	1.23%
2024-08-23	0	52.70	52.65	52.70	52.55	53.25	1,440,789	76,024,748	52.766	47.60	47.55	47.60	47.46	48.09	1,595,234	47.657	-0.38%
2024-08-22	0	52.90	52.85	52.90	52.55	53.30	3,322,788	175,388,389	52.784	47.78	47.73	47.78	47.46	48.14	3,678,974	47.673	-0.56%
2024-08-21	0	53.20	53.15	53.20	52.95	54.40	4,664,750	248,600,155	53.293	48.05	48.00	48.05	47.82	49.13	5,164,788	48.134	-2.21%
2024-08-20	0	54.40	54.35	54.40	53.15	54.60	4,385,704	237,992,146	54.265	49.13	49.09	49.13	48.00	49.31	4,855,829	49.012	1.68%
2024-08-19	0	53.50	53.45	53.50	53.15	54.20	5,124,588	273,956,850	53.459	48.32	48.28	48.32	48.00	48.95	5,673,918	48.284	-0.93%
2024-08-16	0	54.00	53.95	54.00	52.95	54.25	6,423,524	344,402,642	53.616	48.77	48.73	48.77	47.82	49.00	7,112,093	48.425	-0.83%
2024-08-15	0	54.45	54.45	54.50	52.80	54.75	6,269,391	340,940,889	54.382	49.18	49.18	49.22	47.69	49.45	6,941,438	49.117	-0.91%
2024-08-14	0	54.95	54.90	55.00	54.10	55.10	5,923,294	324,573,342	54.796	49.63	49.58	49.68	48.86	49.77	6,558,241	49.491	0.46%
2024-08-13	0	54.70	54.65	54.70	53.85	54.85	4,573,240	248,418,711	54.320	49.40	49.36	49.40	48.64	49.54	5,063,468	49.061	1.48%
2024-08-12	0	53.90	53.85	53.90	53.80	54.20	3,468,535	187,196,566	53.970	48.68	48.64	48.68	48.59	48.95	3,840,345	48.745	-0.28%
2024-08-09	0	54.05	53.95	54.05	53.55	54.20	3,475,837	187,528,092	53.952	48.82	48.73	48.82	48.37	48.95	3,848,429	48.728	0.19%
2024-08-08	0	53.95	53.90	53.95	53.30	54.20	5,809,121	313,178,998	53.912	48.73	48.68	48.73	48.14	48.95	6,431,830	48.692	0.47%
2024-08-07	0	53.70	53.70	53.75	51.60	53.80	7,316,546	390,084,772	53.315	48.50	48.50	48.55	46.60	48.59	8,100,843	48.154	3.77%
2024-08-06	0	51.75	51.70	51.75	51.15	52.30	4,946,190	256,134,710	51.784	46.74	46.69	46.74	46.20	47.24	5,476,397	46.771	0.39%
2024-08-05	0	51.55	51.55	51.60	50.90	52.15	9,350,509	483,019,238	51.657	46.56	46.56	46.60	45.97	47.10	10,352,837	46.656	-0.48%
2024-08-02	0	51.80	51.75	51.80	51.50	52.50	9,475,329	492,519,317	51.979	46.78	46.74	46.78	46.51	47.42	10,491,037	46.947	-0.96%
2024-08-01	0	52.30	52.25	52.30	49.70	52.35	12,778,756	658,813,095	51.555	47.24	47.19	47.24	44.89	47.28	14,148,574	46.564	5.02%
2024-07-31	0	49.80	49.80	49.85	49.20	50.00	5,457,534	271,889,762	49.819	44.98	44.98	45.02	44.44	45.16	6,042,554	44.996	0.91%
2024-07-30	0	49.35	49.35	49.40	49.00	49.90	7,535,112	373,297,762	49.541	44.57	44.57	44.62	44.26	45.07	8,342,838	44.745	-0.20%
2024-07-29	0	49.45	49.40	49.45	48.75	49.65	5,455,172	269,274,247	49.361	44.66	44.62	44.66	44.03	44.84	6,039,939	44.582	0.61%
2024-07-26	0	49.15	49.15	49.20	48.95	49.50	7,912,203	389,755,464	49.260	44.39	44.39	44.44	44.21	44.71	8,760,351	44.491	-0.61%
2024-07-25	0	49.45	49.45	49.50	48.10	49.60	10,958,075	539,693,806	49.251	44.66	44.66	44.71	43.44	44.80	12,132,726	44.482	2.17%
2024-07-24	0	48.40	48.40	48.45	47.60	48.50	7,532,275	363,640,058	48.278	43.71	43.71	43.76	42.99	43.80	8,339,697	43.604	1.36%
2024-07-23	0	47.75	47.75	47.85	47.75	48.20	5,257,345	252,033,440	47.939	43.13	43.13	43.22	43.13	43.53	5,820,906	43.298	-0.52%
2024-07-22	0	48.00	48.00	48.05	46.40	48.15	6,592,468	314,449,835	47.698	43.35	43.35	43.40	41.91	43.49	7,299,147	43.080	2.35%
2024-07-19	0	46.90	46.85	46.90	46.20	47.00	4,318,959	201,687,407	46.698	42.36	42.31	42.36	41.73	42.45	4,781,930	42.177	0.32%
2024-07-18	0	46.75	46.75	46.80	45.95	47.40	4,750,792	222,631,467	46.862	42.22	42.22	42.27	41.50	42.81	5,260,053	42.325	1.41%
2024-07-17	0	46.10	46.05	46.10	44.65	46.55	5,151,755	236,205,026	45.849	41.64	41.59	41.64	40.33	42.04	5,703,997	41.410	2.56%
2024-07-16	0	44.95	44.95	45.00	44.35	45.15	2,266,732	101,837,502	44.927	40.60	40.60	40.64	40.06	40.78	2,509,714	40.577	-0.66%
2024-07-15	0	45.25	45.20	45.25	44.95	45.45	2,201,328	99,565,969	45.230	40.87	40.82	40.87	40.60	41.05	2,437,299	40.851	0.33%
2024-07-12	0	45.10	45.05	45.10	44.05	45.50	5,593,902	251,935,590	45.038	40.73	40.69	40.73	39.79	41.09	6,193,540	40.677	2.85%
2024-07-11	0	43.85	43.85	43.90	42.80	44.05	2,820,123	123,110,131	43.654	39.60	39.60	39.65	38.66	39.79	3,122,426	39.428	2.57%
2024-07-10	0	42.75	42.75	42.80	42.15	43.30	2,007,829	86,126,042	42.895	38.61	38.61	38.66	38.07	39.11	2,223,058	38.742	0.47%
2024-07-09	0	42.55	42.50	42.55	41.90	42.75	2,290,367	97,111,416	42.400	38.43	38.39	38.43	37.84	38.61	2,535,883	38.295	0.35%
2024-07-08	0	42.40	42.40	42.50	41.95	42.55	2,164,421	91,553,734	42.299	38.29	38.29	38.39	37.89	38.43	2,396,436	38.204	0.24%
2024-07-05	0	42.30	42.30	42.35	42.25	42.80	1,508,270	63,967,777	42.411	38.20	38.20	38.25	38.16	38.66	1,669,949	38.305	-0.70%
2024-07-04	0	42.60	42.60	42.65	42.50	43.00	701,346	29,945,008	42.696	38.48	38.48	38.52	38.39	38.84	776,527	38.563	0.12%
2024-07-03	0	42.55	42.55	42.60	42.45	42.90	1,802,257	76,757,356	42.590	38.43	38.43	38.48	38.34	38.75	1,995,450	38.466	0.24%
2024-07-02	0	42.45	42.40	42.45	42.25	42.85	2,903,934	123,443,865	42.509	38.34	38.29	38.34	38.16	38.70	3,215,221	38.394	0.47%
2024-06-28	0	42.25	42.25	42.30	41.40	42.65	4,518,217	191,001,462	42.274	38.16	38.16	38.20	37.39	38.52	5,002,547	38.181	1.56%
2024-06-27	0	41.60	41.60	41.65	41.25	41.80	3,007,872	124,734,550	41.469	37.57	37.57	37.62	37.26	37.75	3,330,301	37.454	-0.36%
2024-06-26	0	41.75	41.70	41.75	41.20	42.00	2,263,217	94,376,785	41.700	37.71	37.66	37.71	37.21	37.93	2,505,822	37.663	0.48%
2024-06-25	0	41.55	41.50	41.60	41.35	42.15	2,068,564	86,192,865	41.668	37.53	37.48	37.57	37.35	38.07	2,290,304	37.634	-0.72%
2024-06-24	0	41.85	41.80	41.85	41.15	41.90	1,599,629	66,522,163	41.586	37.80	37.75	37.80	37.17	37.84	1,771,101	37.560	1.33%
2024-06-21	0	41.30	41.30	41.35	41.05	41.95	6,064,458	250,956,393	41.382	37.30	37.30	37.35	37.08	37.89	6,714,537	37.375	-1.90%
2024-06-20	0	42.10	42.10	42.15	42.00	42.65	1,218,465	51,410,008	42.192	38.02	38.02	38.07	37.93	38.52	1,349,078	38.108	-1.06%
2024-06-19	0	42.55	42.50	42.55	41.95	42.75	1,381,578	58,643,119	42.446	38.43	38.39	38.43	37.89	38.61	1,529,676	38.337	1.07%
2024-06-18	0	42.10	42.10	42.20	41.55	42.25	1,910,189	80,140,220	41.954	38.02	38.02	38.11	37.53	38.16	2,114,952	37.892	0.48%
2024-06-17	0	41.90	41.90	42.00	41.75	42.95	2,234,631	94,063,282	42.093	37.84	37.84	37.93	37.71	38.79	2,474,172	38.018	-1.64%
2024-06-14	0	42.60	42.60	42.65	42.45	43.10	1,411,836	60,378,845	42.766	38.48	38.48	38.52	38.34	38.93	1,563,178	38.626	-0.81%
2024-06-13	0	42.95	42.90	42.95	42.35	42.95	2,133,010	91,103,847	42.711	38.79	38.75	38.79	38.25	38.79	2,361,658	38.576	1.54%
2024-06-12	0	42.30	42.30	42.35	41.90	43.00	3,030,313	128,208,401	42.309	38.20	38.20	38.25	37.84	38.84	3,355,147	38.212	-1.51%
2024-06-11	0	42.95	42.90	42.95	42.80	44.05	3,252,943	140,415,341	43.166	38.79	38.75	38.79	38.66	39.79	3,601,642	38.986	-2.50%
2024-06-07	0	44.05	44.00	44.05	43.60	44.40	2,646,215	116,623,488	44.072	39.79	39.74	39.79	39.38	40.10	2,929,876	39.805	0.46%
2024-06-06	0	43.85	43.85	43.90	43.65	44.30	1,900,121	83,415,594	43.900	39.60	39.60	39.65	39.42	40.01	2,103,804	39.650	0.23%
2024-06-05	0	43.75	43.70	43.75	43.55	44.50	2,681,556	117,700,128	43.892	39.51	39.47	39.51	39.33	40.19	2,969,005	39.643	-1.24%
2024-06-04	0	44.30	44.20	44.30	44.00	44.50	2,385,767	105,689,134	44.300	40.01	39.92	40.01	39.74	40.19	2,641,509	40.011	0.23%
2024-06-03	0	44.20	44.15	44.20	43.55	44.40	2,493,460	110,106,306	44.158	39.92	39.88	39.92	39.33	40.10	2,760,746	39.883	2.08%
2024-05-31	0	43.30	43.30	43.35	43.25	44.20	7,854,794	341,377,557	43.461	39.11	39.11	39.15	39.06	39.92	8,696,788	39.253	0.00%
2024-05-30	0	43.30	43.20	43.30	43.05	44.05	2,927,316	126,883,956	43.345	39.11	39.02	39.11	38.88	39.79	3,241,110	39.148	-1.14%
2024-05-29	0	43.80	43.80	43.85	43.00	45.50	3,425,905	151,713,033	44.284	39.56	39.56	39.60	38.84	41.09	3,793,145	39.997	-3.84%
2024-05-28	0	45.55	45.50	45.55	44.45	45.70	3,364,337	152,841,566	45.430	41.14	41.09	41.14	40.15	41.28	3,724,977	41.032	1.90%
2024-05-27	0	44.70	44.70	44.75	44.55	45.00	2,351,506	105,270,066	44.767	40.37	40.37	40.42	40.24	40.64	2,603,576	40.433	-0.36%
2024-05-24	0	46.90	46.85	46.95	46.90	47.35	2,292,172	107,955,608	47.098	40.52	40.47	40.56	40.52	40.91	2,653,291	40.687	-0.95%
2024-05-23	0	47.35	47.30	47.35	47.05	47.50	1,776,165	83,958,271	47.269	40.91	40.86	40.91	40.65	41.04	2,055,990	40.836	-0.21%
2024-05-22	0	47.45	47.45	47.50	47.25	47.60	1,951,858	92,705,227	47.496	40.99	40.99	41.04	40.82	41.12	2,259,362	41.032	0.53%
2024-05-21	0	47.20	47.15	47.20	46.85	47.45	1,821,175	86,001,223	47.223	40.78	40.73	40.78	40.47	40.99	2,108,091	40.796	-0.21%
2024-05-20	0	47.30	47.25	47.30	46.70	47.50	2,626,058	124,181,281	47.288	40.86	40.82	40.86	40.34	41.04	3,039,779	40.852	1.07%
2024-05-17	0	46.80	46.75	46.80	46.60	47.30	2,110,659	98,929,158	46.871	40.43	40.39	40.43	40.26	40.86	2,443,182	40.492	-0.64%
2024-05-16	0	47.10	47.05	47.10	46.45	47.20	2,958,283	139,183,578	47.049	40.69	40.65	40.69	40.13	40.78	3,424,344	40.645	0.96%
2024-05-14	0	46.65	46.60	46.65	46.40	47.25	3,299,891	154,383,626	46.784	40.30	40.26	40.30	40.08	40.82	3,819,771	40.417	-0.64%
2024-05-13	0	46.95	46.90	46.95	46.50	47.10	2,865,818	134,415,926	46.903	40.56	40.52	40.56	40.17	40.69	3,317,312	40.520	0.54%
2024-05-10	0	46.70	46.65	46.70	44.95	46.70	5,682,946	261,903,833	46.086	40.34	40.30	40.34	38.83	40.34	6,578,263	39.814	3.78%
2024-05-09	0	45.00	44.95	45.00	44.50	45.05	1,764,005	79,201,938	44.899	38.88	38.83	38.88	38.44	38.92	2,041,914	38.788	0.67%
2024-05-08	0	44.70	44.70	44.85	44.65	45.15	3,411,395	152,938,497	44.832	38.62	38.62	38.75	38.57	39.00	3,948,841	38.730	-0.56%
2024-05-07	0	44.95	44.95	45.00	44.60	45.15	2,791,048	125,303,999	44.895	38.83	38.83	38.88	38.53	39.00	3,230,762	38.785	0.11%
2024-05-06	0	44.90	44.85	44.90	44.60	45.05	3,010,628	134,892,066	44.805	38.79	38.75	38.79	38.53	38.92	3,484,936	38.707	-0.11%
2024-05-03	0	44.95	44.90	44.95	44.85	45.65	2,286,051	102,980,203	45.047	38.83	38.79	38.83	38.75	39.44	2,646,206	38.916	-0.44%
2024-05-02	0	45.15	45.15	45.20	44.85	45.50	1,382,408	62,469,167	45.189	39.00	39.00	39.05	38.75	39.31	1,600,199	39.038	0.22%
2024-04-30	0	45.05	45.05	45.10	44.70	45.50	1,955,092	88,183,931	45.105	38.92	38.92	38.96	38.62	39.31	2,263,106	38.966	0.33%
2024-04-29	0	44.90	44.90	45.00	44.55	45.60	2,471,558	111,376,099	45.063	38.79	38.79	38.88	38.49	39.39	2,860,938	38.930	-0.44%
2024-04-26	0	45.10	45.10	45.15	45.05	45.85	2,567,581	116,393,985	45.332	38.96	38.96	39.00	38.92	39.61	2,972,089	39.162	-0.77%
2024-04-25	0	45.45	45.40	45.45	44.65	45.55	2,520,944	114,110,186	45.265	39.26	39.22	39.26	38.57	39.35	2,918,105	39.104	1.68%
2024-04-24	0	44.70	44.65	44.70	44.45	44.90	1,802,675	80,573,817	44.697	38.62	38.57	38.62	38.40	38.79	2,086,676	38.613	0.45%
2024-04-23	0	44.50	44.50	44.55	43.80	44.80	1,814,596	80,765,325	44.509	38.44	38.44	38.49	37.84	38.70	2,100,476	38.451	1.02%
2024-04-22	0	44.05	44.05	44.10	43.05	44.20	2,046,973	89,811,475	43.875	38.05	38.05	38.10	37.19	38.18	2,369,462	37.904	1.73%
2024-04-19	0	43.30	43.30	43.35	42.55	43.35	2,152,051	92,420,594	42.945	37.41	37.41	37.45	36.76	37.45	2,491,095	37.100	0.46%
2024-04-18	0	43.10	43.05	43.10	42.85	43.70	3,440,308	148,226,441	43.085	37.23	37.19	37.23	37.02	37.75	3,982,309	37.221	-1.26%
2024-04-17	0	43.65	43.60	43.65	43.05	43.75	2,109,836	91,866,348	43.542	37.71	37.67	37.71	37.19	37.80	2,442,229	37.616	0.92%
2024-04-16	0	43.25	43.20	43.25	43.00	43.80	2,326,481	100,780,572	43.319	37.36	37.32	37.36	37.15	37.84	2,693,005	37.423	-1.82%
2024-04-15	0	44.05	43.95	44.05	43.25	44.50	3,177,532	139,333,880	43.850	38.05	37.97	38.05	37.36	38.44	3,678,135	37.882	-1.12%
2024-04-12	0	44.55	44.55	44.60	44.50	45.60	2,873,118	128,596,560	44.759	38.49	38.49	38.53	38.44	39.39	3,325,762	38.667	-2.09%
2024-04-11	0	45.50	45.50	45.55	45.10	45.70	2,084,426	94,733,574	45.448	39.31	39.31	39.35	38.96	39.48	2,412,816	39.263	-1.73%
2024-04-10	0	46.30	46.30	46.35	46.05	46.45	1,510,262	69,927,760	46.302	40.00	40.00	40.04	39.78	40.13	1,748,195	40.000	0.98%
2024-04-09	0	45.85	45.80	45.85	45.40	46.45	1,958,107	90,075,809	46.001	39.61	39.57	39.61	39.22	40.13	2,266,596	39.741	1.55%
2024-04-08	0	45.15	45.15	45.20	44.70	45.45	1,658,423	74,772,829	45.087	39.00	39.00	39.05	38.62	39.26	1,919,698	38.950	-0.11%
2024-04-05	0	45.20	45.15	45.20	44.70	45.55	2,426,963	109,430,479	45.089	39.05	39.00	39.05	38.62	39.35	2,809,318	38.953	0.22%
2024-04-03	0	45.10	45.10	45.15	45.00	45.75	4,074,583	184,249,207	45.219	38.96	38.96	39.00	38.88	39.52	4,716,511	39.065	-1.42%
2024-04-02	0	45.75	45.75	45.80	45.55	46.90	3,627,735	166,850,620	45.993	39.52	39.52	39.57	39.35	40.52	4,199,265	39.733	-0.11%
2024-03-28	0	45.80	45.75	45.80	45.70	46.15	2,583,421	118,445,737	45.848	39.57	39.52	39.57	39.48	39.87	2,990,425	39.608	-0.43%
2024-03-27	0	46.00	46.00	46.05	45.90	46.90	1,909,066	88,036,049	46.115	39.74	39.74	39.78	39.65	40.52	2,209,829	39.838	-0.97%
2024-03-26	0	46.45	46.45	46.50	46.40	47.40	2,516,258	117,479,145	46.688	40.13	40.13	40.17	40.08	40.95	2,912,680	40.334	-0.85%
2024-03-25	0	46.85	46.85	46.90	46.70	47.50	1,778,689	83,447,810	46.915	40.47	40.47	40.52	40.34	41.04	2,058,912	40.530	0.32%
2024-03-22	0	46.70	46.70	46.75	45.85	46.95	3,216,515	149,259,902	46.404	40.34	40.34	40.39	39.61	40.56	3,723,259	40.089	-0.74%
2024-03-21	0	47.05	46.90	47.05	46.10	47.30	2,172,694	101,952,484	46.924	40.65	40.52	40.65	39.83	40.86	2,514,990	40.538	2.73%
2024-03-20	0	45.80	45.80	45.90	45.80	46.35	1,066,579	48,961,198	45.905	39.57	39.57	39.65	39.57	40.04	1,234,613	39.657	-0.33%
2024-03-19	0	45.95	45.95	46.00	45.65	46.40	1,886,303	86,863,302	46.049	39.70	39.70	39.74	39.44	40.08	2,183,480	39.782	-0.33%
2024-03-18	0	46.10	46.10	46.15	45.95	46.30	1,076,451	49,657,489	46.131	39.83	39.83	39.87	39.70	40.00	1,246,040	39.852	-0.11%
2024-03-15	0	46.15	46.10	46.15	45.60	46.35	4,121,385	189,854,716	46.066	39.87	39.83	39.87	39.39	40.04	4,770,686	39.796	-0.43%
2024-03-14	0	46.35	46.30	46.35	45.90	46.50	2,167,262	100,222,760	46.244	40.04	40.00	40.04	39.65	40.17	2,508,702	39.950	-0.54%
2024-03-13	0	46.60	46.55	46.60	46.30	46.90	2,678,011	124,735,596	46.578	40.26	40.21	40.26	40.00	40.52	3,099,917	40.238	0.32%
2024-03-12	0	46.45	46.45	46.50	46.00	46.90	2,787,533	129,835,495	46.577	40.13	40.13	40.17	39.74	40.52	3,226,693	40.238	0.65%
2024-03-11	0	46.15	46.10	46.15	46.00	46.90	1,591,573	73,724,786	46.322	39.87	39.83	39.87	39.74	40.52	1,842,316	40.017	-0.65%
2024-03-08	0	46.45	46.40	46.45	46.35	47.55	1,837,275	86,147,344	46.889	40.13	40.08	40.13	40.04	41.08	2,126,727	40.507	-1.69%
2024-03-07	0	47.25	47.20	47.25	46.95	47.45	1,657,591	78,126,791	47.133	40.82	40.78	40.82	40.56	40.99	1,918,735	40.718	0.53%
2024-03-06	0	47.00	47.00	47.05	46.35	47.25	1,585,948	74,429,101	46.930	40.60	40.60	40.65	40.04	40.82	1,835,805	40.543	0.64%
2024-03-05	0	46.70	46.70	46.75	46.40	47.70	1,714,465	80,239,499	46.801	40.34	40.34	40.39	40.08	41.21	1,984,569	40.432	-1.68%
2024-03-04	0	47.50	47.45	47.50	47.00	47.80	2,405,052	114,094,854	47.440	41.04	40.99	41.04	40.60	41.29	2,783,955	40.983	0.85%
2024-03-01	0	47.10	47.05	47.10	46.45	47.70	2,999,377	141,383,945	47.138	40.69	40.65	40.69	40.13	41.21	3,471,912	40.722	0.00%
2024-02-29	0	47.10	47.05	47.10	47.00	48.00	4,787,745	226,491,796	47.307	40.69	40.65	40.69	40.60	41.47	5,542,028	40.868	-1.88%
2024-02-28	0	48.00	48.00	48.05	47.40	48.15	3,204,222	153,252,981	47.828	41.47	41.47	41.51	40.95	41.60	3,709,029	41.319	0.95%
2024-02-27	0	47.55	47.50	47.55	46.85	47.70	3,028,836	143,482,533	47.372	41.08	41.04	41.08	40.47	41.21	3,506,012	40.925	1.28%
2024-02-26	0	46.95	46.95	47.00	46.75	47.20	1,854,020	87,085,241	46.971	40.56	40.56	40.60	40.39	40.78	2,146,111	40.578	-0.11%
2024-02-23	0	47.00	46.95	47.00	46.75	47.40	2,490,087	117,434,733	47.161	40.60	40.56	40.60	40.39	40.95	2,882,386	40.742	0.53%
2024-02-22	0	46.75	46.70	46.75	46.25	46.85	1,322,238	61,599,613	46.587	40.39	40.34	40.39	39.96	40.47	1,530,549	40.247	-0.21%
2024-02-21	0	46.85	46.85	46.90	46.75	47.65	3,465,964	163,442,595	47.156	40.47	40.47	40.52	40.39	41.16	4,012,007	40.738	-0.11%
2024-02-20	0	46.90	46.85	46.90	45.85	46.90	2,501,280	116,671,071	46.645	40.52	40.47	40.52	39.61	40.52	2,895,343	40.296	1.96%
2024-02-19	0	46.00	46.00	46.05	45.30	46.20	1,952,433	89,749,536	45.968	39.74	39.74	39.78	39.13	39.91	2,260,028	39.712	1.55%
2024-02-16	0	45.30	45.30	45.35	45.20	45.70	2,079,719	94,407,359	45.394	39.13	39.13	39.18	39.05	39.48	2,407,367	39.216	0.33%
2024-02-15	0	45.15	45.15	45.20	45.00	45.50	1,523,278	68,861,494	45.206	39.00	39.00	39.05	38.88	39.31	1,763,262	39.053	-0.77%
2024-02-14	0	45.50	45.45	45.50	45.15	45.75	1,893,240	86,069,152	45.461	39.31	39.26	39.31	39.00	39.52	2,191,509	39.274	-1.19%
2024-02-09	0	46.05	45.90	46.05	45.55	46.05	662,873	30,424,520	45.898	39.78	39.65	39.78	39.35	39.78	767,305	39.651	0.44%
2024-02-08	0	45.85	45.85	45.95	45.70	47.25	3,646,767	169,515,711	46.484	39.61	39.61	39.70	39.48	40.82	4,221,295	40.157	-1.29%
2024-02-07	0	46.45	46.45	46.50	46.40	47.15	2,675,166	125,172,698	46.791	40.13	40.13	40.17	40.08	40.73	3,096,624	40.422	-0.54%
2024-02-06	0	46.70	46.65	46.70	45.95	46.80	2,832,700	131,867,213	46.552	40.34	40.30	40.34	39.70	40.43	3,278,976	40.216	0.65%
2024-02-05	0	46.40	46.35	46.40	45.80	46.80	4,367,343	203,316,360	46.554	40.08	40.04	40.08	39.57	40.43	5,055,394	40.218	0.22%
2024-02-02	0	46.30	46.20	46.30	45.60	46.30	3,868,435	178,473,288	46.136	40.00	39.91	40.00	39.39	40.00	4,477,885	39.857	1.54%
2024-02-01	0	45.60	45.60	45.65	45.50	46.15	3,737,002	170,851,978	45.719	39.39	39.39	39.44	39.31	39.87	4,325,746	39.497	-0.44%
2024-01-31	0	45.80	45.80	45.85	45.20	45.95	4,811,494	219,903,619	45.704	39.57	39.57	39.61	39.05	39.70	5,569,518	39.483	0.99%
2024-01-30	0	45.35	45.35	45.45	45.10	46.15	5,455,312	249,263,797	45.692	39.18	39.18	39.26	38.96	39.87	6,314,766	39.473	-1.41%
2024-01-29	0	46.00	46.00	46.05	45.65	46.45	3,186,829	147,086,362	46.154	39.74	39.74	39.78	39.44	40.13	3,688,896	39.873	0.55%
2024-01-26	0	45.75	45.70	45.75	45.55	46.35	3,251,514	149,547,353	45.993	39.52	39.48	39.52	39.35	40.04	3,763,772	39.733	-0.54%
2024-01-25	0	46.00	45.95	46.00	45.15	46.05	5,382,331	247,026,652	45.896	39.74	39.70	39.74	39.00	39.78	6,230,287	39.649	1.10%
2024-01-24	0	45.50	45.45	45.50	44.50	45.50	6,691,958	301,882,048	45.111	39.31	39.26	39.31	38.44	39.31	7,746,239	38.971	1.45%
2024-01-23	0	44.85	44.85	44.90	43.70	45.10	4,804,842	213,706,285	44.477	38.75	38.75	38.79	37.75	38.96	5,561,818	38.424	1.93%
2024-01-22	0	44.00	44.00	44.05	43.40	44.15	3,324,965	145,768,702	43.841	38.01	38.01	38.05	37.49	38.14	3,848,795	37.874	0.00%
2024-01-19	0	44.00	44.00	44.05	43.65	44.45	2,402,127	105,622,429	43.970	38.01	38.01	38.05	37.71	38.40	2,780,569	37.986	-0.23%
2024-01-18	0	44.10	44.05	44.10	43.15	44.35	2,692,141	118,163,920	43.892	38.10	38.05	38.10	37.28	38.31	3,116,273	37.918	1.38%
2024-01-17	0	43.50	43.45	43.50	43.05	44.35	4,503,974	196,548,413	43.639	37.58	37.54	37.58	37.19	38.31	5,213,550	37.700	-2.14%
2024-01-16	0	44.45	44.45	44.50	44.30	45.55	2,991,036	134,438,191	44.947	38.40	38.40	38.44	38.27	39.35	3,462,257	38.830	-2.31%
2024-01-15	0	45.50	45.40	45.50	44.20	45.50	3,035,165	137,001,974	45.138	39.31	39.22	39.31	38.18	39.31	3,513,338	38.995	2.48%
2024-01-12	0	44.40	44.40	44.45	44.15	44.65	1,526,992	67,773,527	44.384	38.36	38.36	38.40	38.14	38.57	1,767,561	38.343	-0.89%
2024-01-11	0	44.80	44.75	44.80	44.15	45.15	2,036,518	91,307,360	44.835	38.70	38.66	38.70	38.14	39.00	2,357,360	38.733	0.56%
2024-01-10	0	44.55	44.55	44.60	44.25	44.60	2,607,801	115,870,028	44.432	38.49	38.49	38.53	38.23	38.53	3,018,646	38.385	-0.11%
2024-01-09	0	44.60	44.60	44.65	44.45	45.00	1,372,146	61,369,475	44.725	38.53	38.53	38.57	38.40	38.88	1,588,320	38.638	0.34%
2024-01-08	0	44.45	44.40	44.45	44.20	45.00	1,720,976	76,530,669	44.469	38.40	38.36	38.40	38.18	38.88	1,992,106	38.417	-1.22%
2024-01-05	0	45.00	44.95	45.00	44.45	45.15	1,675,637	75,262,273	44.916	38.88	38.83	38.88	38.40	39.00	1,939,624	38.803	-0.33%
2024-01-04	0	45.15	45.00	45.15	44.15	45.20	2,976,657	133,511,211	44.853	39.00	38.88	39.00	38.14	39.05	3,445,613	38.748	0.67%
2024-01-03	0	44.85	44.80	44.85	44.05	45.20	2,796,094	124,300,627	44.455	38.75	38.70	38.75	38.05	39.05	3,236,603	38.405	-0.99%
2024-01-02	0	45.30	45.25	45.30	44.75	45.40	1,920,891	86,634,193	45.101	39.13	39.09	39.13	38.66	39.22	2,223,517	38.963	0.11%
2023-12-29	0	45.25	45.10	45.25	44.55	45.25	2,101,684	94,822,571	45.117	39.09	38.96	39.09	38.49	39.09	2,432,793	38.977	0.67%
2023-12-28	0	44.95	44.95	45.00	44.30	45.05	2,123,753	95,297,476	44.872	38.83	38.83	38.88	38.27	38.92	2,458,339	38.765	0.78%
2023-12-27	0	44.60	44.60	44.65	44.35	44.80	1,927,812	86,091,348	44.658	38.53	38.53	38.57	38.31	38.70	2,231,528	38.580	0.22%
2023-12-22	0	44.50	44.45	44.50	44.10	44.80	2,134,753	95,129,579	44.562	38.44	38.40	38.44	38.10	38.70	2,471,071	38.497	0.79%
2023-12-21	0	44.15	44.15	44.20	43.35	44.35	1,616,231	71,083,879	43.981	38.14	38.14	38.18	37.45	38.31	1,870,859	37.995	0.68%
2023-12-20	0	43.85	43.85	43.90	43.65	44.50	3,026,967	132,859,244	43.892	37.88	37.88	37.93	37.71	38.44	3,503,849	37.918	-0.34%
2023-12-19	0	44.00	44.00	44.05	43.85	44.50	2,906,791	127,946,586	44.016	38.01	38.01	38.05	37.88	38.44	3,364,740	38.026	-1.46%
2023-12-18	0	44.65	44.60	44.65	43.90	44.80	4,026,612	179,386,058	44.550	38.57	38.53	38.57	37.93	38.70	4,660,982	38.487	0.68%
2023-12-15	0	44.35	44.30	44.35	43.70	44.75	6,556,381	291,048,868	44.392	38.31	38.27	38.31	37.75	38.66	7,589,302	38.350	0.57%
2023-12-14	0	44.10	44.00	44.10	41.90	44.20	9,416,979	409,874,899	43.525	38.10	38.01	38.10	36.20	38.18	10,900,572	37.601	6.27%
2023-12-13	0	41.50	41.45	41.50	41.10	42.70	3,285,356	136,740,223	41.621	35.85	35.81	35.85	35.51	36.89	3,802,946	35.956	-2.81%
2023-12-12	0	42.70	42.55	42.70	41.60	42.80	4,575,006	193,985,689	42.401	36.89	36.76	36.89	35.94	36.97	5,295,773	36.630	1.67%
2023-12-11	0	42.00	41.90	42.00	40.85	42.00	3,466,475	144,207,937	41.601	36.28	36.20	36.28	35.29	36.28	4,012,599	35.939	0.96%
2023-12-08	0	41.60	41.50	41.60	41.05	41.80	3,870,006	160,785,422	41.547	35.94	35.85	35.94	35.46	36.11	4,479,704	35.892	0.73%
2023-12-07	0	41.30	41.20	41.30	40.60	41.30	3,319,468	136,309,768	41.064	35.68	35.59	35.68	35.07	35.68	3,842,432	35.475	0.73%
2023-12-06	0	41.00	40.90	41.00	40.20	41.10	3,726,848	152,382,643	40.888	35.42	35.33	35.42	34.73	35.51	4,313,992	35.323	1.61%
2023-12-05	0	40.35	40.30	40.35	40.10	40.45	2,122,092	85,431,947	40.258	34.86	34.82	34.86	34.64	34.94	2,456,416	34.779	0.00%
2023-12-04	0	40.35	40.35	40.40	40.20	41.05	3,950,493	160,110,817	40.529	34.86	34.86	34.90	34.73	35.46	4,572,871	35.013	-0.25%
2023-12-01	0	40.45	40.40	40.45	40.10	40.65	5,022,487	203,120,852	40.442	34.94	34.90	34.94	34.64	35.12	5,813,752	34.938	-0.74%
2023-11-30	0	40.75	40.70	40.75	39.30	40.75	8,886,396	360,400,276	40.556	35.20	35.16	35.20	33.95	35.20	10,286,398	35.037	2.26%
2023-11-29	0	39.85	39.80	39.85	39.55	40.30	2,066,418	82,394,400	39.873	34.43	34.38	34.43	34.17	34.82	2,391,971	34.446	-0.50%
2023-11-28	0	40.05	40.00	40.05	39.80	40.30	1,105,995	44,286,535	40.042	34.60	34.56	34.60	34.38	34.82	1,280,238	34.592	0.00%
2023-11-27	0	40.05	40.00	40.05	39.65	40.20	1,354,077	54,104,629	39.957	34.60	34.56	34.60	34.25	34.73	1,567,404	34.519	0.50%
2023-11-24	0	39.85	39.85	39.90	39.80	40.15	558,822	22,316,537	39.935	34.43	34.43	34.47	34.38	34.69	646,861	34.500	-0.99%
2023-11-23	0	40.25	40.15	40.25	39.60	40.25	829,221	33,198,511	40.036	34.77	34.69	34.77	34.21	34.77	959,860	34.587	0.75%
2023-11-22	0	39.95	39.85	39.95	39.45	39.95	1,017,883	40,454,308	39.744	34.51	34.43	34.51	34.08	34.51	1,178,245	34.334	0.38%
2023-11-21	0	39.80	39.80	39.85	39.70	40.35	1,491,378	59,576,499	39.947	34.38	34.38	34.43	34.30	34.86	1,726,336	34.510	-0.62%
2023-11-20	0	40.05	40.00	40.05	39.65	40.05	1,157,555	46,285,658	39.986	34.60	34.56	34.60	34.25	34.60	1,339,921	34.544	0.63%
2023-11-17	0	39.80	39.75	39.80	39.50	39.90	1,504,924	59,824,416	39.752	34.38	34.34	34.38	34.12	34.47	1,742,016	34.342	0.38%
2023-11-16	0	39.65	39.65	39.70	39.65	40.00	1,271,287	50,531,529	39.748	34.25	34.25	34.30	34.25	34.56	1,471,571	34.338	-1.25%
2023-11-15	0	40.15	40.00	40.15	39.50	40.20	2,972,022	118,952,966	40.024	34.69	34.56	34.69	34.12	34.73	3,440,248	34.577	2.95%
2023-11-14	0	39.00	39.00	39.05	38.35	39.20	984,273	38,408,889	39.023	33.69	33.69	33.74	33.13	33.86	1,139,340	33.712	0.78%
2023-11-13	0	38.70	38.65	38.70	38.00	38.70	791,466	30,466,553	38.494	33.43	33.39	33.43	32.83	33.43	916,157	33.255	1.18%
2023-11-10	0	38.25	38.15	38.25	38.10	38.45	1,221,525	46,822,583	38.331	33.04	32.96	33.04	32.91	33.22	1,413,969	33.114	-0.78%
2023-11-09	0	38.55	38.55	38.60	38.35	39.10	1,901,653	73,328,038	38.560	33.30	33.30	33.35	33.13	33.78	2,201,248	33.312	-0.13%
2023-11-08	0	38.60	38.60	38.65	38.60	39.50	1,363,082	52,708,837	38.669	33.35	33.35	33.39	33.35	34.12	1,577,828	33.406	-1.03%
2023-11-07	0	39.00	39.00	39.05	38.90	39.70	1,568,920	61,369,113	39.116	33.69	33.69	33.74	33.61	34.30	1,816,095	33.792	-1.76%
2023-11-06	0	39.70	39.65	39.70	39.55	40.00	2,493,853	99,229,032	39.789	34.30	34.25	34.30	34.17	34.56	2,886,746	34.374	-0.38%
2023-11-03	0	39.85	39.80	39.85	38.80	39.85	3,694,426	146,590,470	39.679	34.43	34.38	34.43	33.52	34.43	4,276,462	34.278	2.71%
2023-11-02	0	38.80	38.75	38.80	37.85	38.90	3,277,688	126,377,101	38.557	33.52	33.48	33.52	32.70	33.61	3,794,070	33.309	2.78%
2023-11-01	0	37.75	37.70	37.75	37.50	37.90	878,883	33,150,930	37.719	32.61	32.57	32.61	32.40	32.74	1,017,346	32.586	0.94%
2023-10-31	0	37.40	37.40	37.45	37.35	38.15	1,619,917	60,927,538	37.612	32.31	32.31	32.35	32.27	32.96	1,875,126	32.493	-1.19%
2023-10-30	0	37.85	37.85	37.90	37.50	37.95	1,156,847	43,679,220	37.757	32.70	32.70	32.74	32.40	32.78	1,339,102	32.618	0.00%
2023-10-27	0	37.85	37.75	37.85	37.40	38.00	1,986,805	75,165,562	37.832	32.70	32.61	32.70	32.31	32.83	2,299,815	32.683	1.61%
2023-10-26	0	37.25	37.15	37.25	36.90	37.55	1,148,543	42,705,719	37.183	32.18	32.09	32.18	31.88	32.44	1,329,490	32.122	0.00%
2023-10-25	0	37.25	37.25	37.30	37.15	37.95	1,450,916	54,317,322	37.437	32.18	32.18	32.22	32.09	32.78	1,679,500	32.341	-0.67%
2023-10-24	0	37.50	37.45	37.50	36.95	37.75	2,394,181	89,616,739	37.431	32.40	32.35	32.40	31.92	32.61	2,771,371	32.337	1.35%
2023-10-20	0	37.00	36.95	37.00	36.85	37.50	1,711,045	63,504,015	37.114	31.96	31.92	31.96	31.83	32.40	1,980,611	32.063	-0.94%
2023-10-19	0	37.35	37.30	37.35	37.35	38.00	1,066,152	40,023,676	37.540	32.27	32.22	32.27	32.27	32.83	1,234,118	32.431	-1.71%
2023-10-18	0	38.00	37.95	38.00	37.50	38.00	1,442,644	54,666,522	37.893	32.83	32.78	32.83	32.40	32.83	1,669,925	32.736	0.66%
2023-10-17	0	37.75	37.75	37.80	37.40	37.90	1,125,722	42,471,490	37.728	32.61	32.61	32.66	32.31	32.74	1,303,073	32.593	0.80%
2023-10-16	0	37.45	37.45	37.50	37.30	37.75	871,534	32,638,987	37.450	32.35	32.35	32.40	32.22	32.61	1,008,839	32.353	0.00%
2023-10-13	0	37.45	37.40	37.45	37.35	38.05	1,627,085	61,100,513	37.552	32.35	32.31	32.35	32.27	32.87	1,883,423	32.441	-1.83%
2023-10-12	0	38.15	38.10	38.15	37.65	38.25	1,803,966	68,612,460	38.034	32.96	32.91	32.96	32.53	33.04	2,088,171	32.858	1.19%
2023-10-11	0	37.70	37.70	37.75	37.25	37.80	1,808,459	68,098,407	37.655	32.57	32.57	32.61	32.18	32.66	2,093,372	32.530	1.34%
2023-10-10	0	37.20	37.20	37.25	37.10	37.95	1,599,417	59,832,452	37.409	32.14	32.14	32.18	32.05	32.78	1,851,396	32.317	0.54%
2023-10-09	0	37.00	36.95	37.00	36.45	37.00	1,246,245	45,882,414	36.817	31.96	31.92	31.96	31.49	31.96	1,442,584	31.806	0.14%
2023-10-06	0	36.95	36.90	36.95	36.65	37.40	1,085,156	40,206,578	37.051	31.92	31.88	31.92	31.66	32.31	1,256,116	32.009	0.82%
2023-10-05	0	36.65	36.65	36.70	36.20	36.75	2,010,947	73,453,764	36.527	31.66	31.66	31.71	31.27	31.75	2,327,761	31.556	1.24%
2023-10-04	0	36.20	36.20	36.25	36.10	36.90	2,353,756	85,375,094	36.272	31.27	31.27	31.32	31.19	31.88	2,724,577	31.335	-2.03%
2023-10-03	0	36.95	36.90	36.95	36.55	38.00	3,308,853	122,280,451	36.956	31.92	31.88	31.92	31.58	32.83	3,830,144	31.926	-2.51%
2023-09-29	0	37.90	37.90	38.00	37.80	38.45	4,232,528	160,746,753	37.979	32.74	32.74	32.83	32.66	33.22	4,899,339	32.810	-0.66%
2023-09-28	0	38.15	38.10	38.15	37.95	38.80	2,252,189	86,125,551	38.241	32.96	32.91	32.96	32.78	33.52	2,607,009	33.036	-1.68%
2023-09-27	0	38.80	38.70	38.80	38.30	38.85	1,297,415	50,170,996	38.670	33.52	33.43	33.52	33.09	33.56	1,501,816	33.407	0.65%
2023-09-26	0	38.55	38.50	38.55	38.35	38.75	1,355,595	52,186,636	38.497	33.30	33.26	33.30	33.13	33.48	1,569,161	33.258	-0.77%
2023-09-25	0	38.85	38.75	38.85	38.50	39.10	1,986,941	77,009,987	38.758	33.56	33.48	33.56	33.26	33.78	2,299,973	33.483	-0.64%
2023-09-22	0	39.10	39.05	39.10	38.40	39.10	1,804,175	70,126,201	38.869	33.78	33.74	33.78	33.17	33.78	2,088,413	33.579	1.16%
2023-09-21	0	38.65	38.60	38.65	38.45	39.20	1,808,153	69,912,601	38.665	33.39	33.35	33.39	33.22	33.86	2,093,017	33.403	-1.40%
2023-09-20	0	39.20	39.05	39.20	38.95	39.70	2,695,459	105,764,229	39.238	33.86	33.74	33.86	33.65	34.30	3,120,114	33.898	0.64%
2023-09-19	0	38.95	38.85	38.95	38.50	39.00	1,382,341	53,720,143	38.862	33.65	33.56	33.65	33.26	33.69	1,600,121	33.573	1.43%
2023-09-18	0	38.40	38.35	38.40	38.20	38.80	1,150,476	44,244,359	38.457	33.17	33.13	33.17	33.00	33.52	1,331,727	33.223	-0.90%
2023-09-15	0	38.75	38.75	38.80	38.25	39.05	2,284,201	88,522,644	38.754	33.48	33.48	33.52	33.04	33.74	2,644,064	33.480	1.17%
2023-09-14	0	38.30	38.25	38.30	38.15	38.65	1,374,516	52,654,225	38.307	33.09	33.04	33.09	32.96	33.39	1,591,063	33.094	-0.13%
2023-09-13	0	38.35	38.30	38.35	38.10	38.50	1,316,349	50,423,868	38.306	33.13	33.09	33.13	32.91	33.26	1,523,732	33.092	-0.39%
2023-09-12	0	38.50	38.45	38.50	38.20	38.60	715,807	27,518,907	38.445	33.26	33.22	33.26	33.00	33.35	828,578	33.212	-0.13%
2023-09-11	0	38.55	38.45	38.55	38.30	38.80	1,251,726	48,189,051	38.498	33.30	33.22	33.30	33.09	33.52	1,448,928	33.258	0.26%
2023-09-07	0	38.45	38.30	38.45	38.30	38.55	702,612	26,989,356	38.413	33.22	33.09	33.22	33.09	33.30	813,305	33.185	0.26%
2023-09-06	0	38.35	38.35	38.40	38.20	38.70	883,477	33,853,112	38.318	33.13	33.13	33.17	33.00	33.43	1,022,664	33.103	-0.13%
2023-09-05	0	38.40	38.35	38.40	38.35	38.95	967,573	37,318,144	38.569	33.17	33.13	33.17	33.13	33.65	1,120,009	33.320	-2.17%
2023-09-04	0	39.25	39.20	39.25	38.60	39.50	2,205,253	86,393,158	39.176	33.91	33.86	33.91	33.35	34.12	2,552,678	33.844	1.55%
2023-08-31	0	38.65	38.65	38.70	38.55	39.15	2,616,848	101,229,254	38.684	33.39	33.39	33.43	33.30	33.82	3,029,118	33.419	-0.82%
2023-08-30	0	39.75	39.70	39.75	39.30	39.85	2,033,474	80,620,924	39.647	33.67	33.62	33.67	33.28	33.75	2,400,950	33.579	0.51%
2023-08-29	0	39.55	39.50	39.55	39.20	39.60	1,959,801	77,345,691	39.466	33.50	33.45	33.50	33.20	33.54	2,313,963	33.426	0.76%
2023-08-28	0	39.25	39.20	39.25	39.00	39.55	837,124	32,856,356	39.249	33.24	33.20	33.24	33.03	33.50	988,403	33.242	1.16%
2023-08-25	0	38.80	38.75	38.80	38.50	38.95	1,334,673	51,768,018	38.787	32.86	32.82	32.86	32.61	32.99	1,575,866	32.851	0.52%
2023-08-24	0	38.60	38.60	38.65	38.30	38.85	1,392,693	53,790,981	38.624	32.69	32.69	32.73	32.44	32.90	1,644,371	32.712	0.78%
2023-08-23	0	38.30	38.20	38.30	38.00	38.50	1,969,734	75,278,631	38.218	32.44	32.35	32.44	32.18	32.61	2,325,691	32.368	0.26%
2023-08-22	0	38.20	38.15	38.20	37.85	38.45	1,656,406	63,271,692	38.198	32.35	32.31	32.35	32.06	32.57	1,955,740	32.352	0.00%
2023-08-21	0	38.20	38.20	38.25	38.00	39.40	4,341,397	166,535,874	38.360	32.35	32.35	32.40	32.18	33.37	5,125,945	32.489	-2.43%
2023-08-18	0	39.15	39.10	39.15	39.05	39.60	2,600,987	102,073,434	39.244	33.16	33.12	33.16	33.07	33.54	3,071,020	33.238	-1.14%
2023-08-17	0	39.60	39.60	39.65	39.20	39.85	2,022,390	80,064,967	39.589	33.54	33.54	33.58	33.20	33.75	2,387,862	33.530	-0.63%
2023-08-16	0	39.85	39.80	39.85	39.85	40.10	1,612,912	64,360,814	39.903	33.75	33.71	33.75	33.75	33.96	1,904,386	33.796	-0.62%
2023-08-15	0	40.10	40.10	40.15	39.95	40.65	1,054,591	42,342,253	40.150	33.96	33.96	34.00	33.84	34.43	1,245,169	34.005	-0.25%
2023-08-14	0	40.20	40.20	40.25	40.10	40.85	2,301,385	93,089,414	40.449	34.05	34.05	34.09	33.96	34.60	2,717,276	34.258	-1.35%
2023-08-11	0	40.75	40.75	40.80	40.70	41.05	1,257,855	51,381,469	40.848	34.51	34.51	34.56	34.47	34.77	1,485,166	34.596	-0.49%
2023-08-10	0	40.95	40.85	40.95	40.40	41.00	1,451,108	59,289,185	40.858	34.68	34.60	34.68	34.22	34.72	1,713,342	34.604	0.74%
2023-08-09	0	40.65	40.60	40.65	40.35	40.80	900,750	36,579,904	40.610	34.43	34.39	34.43	34.17	34.56	1,063,527	34.395	0.12%
2023-08-08	0	40.60	40.60	40.65	40.25	41.05	2,111,593	85,891,059	40.676	34.39	34.39	34.43	34.09	34.77	2,493,186	34.450	-0.25%
2023-08-07	0	40.70	40.60	40.70	40.00	40.75	1,163,611	47,149,703	40.520	34.47	34.39	34.47	33.88	34.51	1,373,891	34.318	2.01%
2023-08-04	0	39.90	39.90	39.95	39.85	40.70	2,257,787	90,711,816	40.177	33.79	33.79	33.84	33.75	34.47	2,665,799	34.028	-1.60%
2023-08-03	0	40.55	40.55	40.60	40.35	41.40	3,039,424	124,159,226	40.850	34.34	34.34	34.39	34.17	35.06	3,588,688	34.597	0.50%
2023-08-02	0	40.35	40.35	40.40	40.25	41.35	1,761,145	71,387,540	40.535	34.17	34.17	34.22	34.09	35.02	2,079,407	34.331	-2.30%
2023-08-01	0	41.30	41.25	41.30	40.75	41.30	1,897,753	77,907,775	41.053	34.98	34.94	34.98	34.51	34.98	2,240,702	34.769	1.23%
2023-07-31	0	40.80	40.80	40.85	40.75	41.20	3,003,419	122,854,400	40.905	34.56	34.56	34.60	34.51	34.89	3,546,176	34.644	-0.73%
2023-07-28	0	41.10	41.10	41.15	40.75	41.20	1,718,778	70,511,598	41.024	34.81	34.81	34.85	34.51	34.89	2,029,384	34.745	-0.24%
2023-07-27	0	41.20	41.15	41.20	40.75	41.20	1,709,349	70,164,822	41.048	34.89	34.85	34.89	34.51	34.89	2,018,251	34.765	1.10%
2023-07-26	0	40.75	40.70	40.75	40.55	41.15	1,372,798	56,006,930	40.798	34.51	34.47	34.51	34.34	34.85	1,620,881	34.553	0.62%
2023-07-25	0	40.50	40.50	40.55	40.35	40.75	1,645,336	66,774,675	40.584	34.30	34.30	34.34	34.17	34.51	1,942,670	34.373	0.25%
2023-07-24	0	40.40	40.35	40.40	40.05	40.80	1,245,657	50,222,791	40.318	34.22	34.17	34.22	33.92	34.56	1,470,764	34.147	-0.98%
2023-07-21	0	40.80	40.75	40.80	40.20	40.80	928,128	37,771,316	40.696	34.56	34.51	34.56	34.05	34.56	1,095,853	34.468	0.87%
2023-07-20	0	40.45	40.45	40.50	40.35	40.90	996,042	40,479,594	40.640	34.26	34.26	34.30	34.17	34.64	1,176,040	34.420	-0.25%
2023-07-19	0	40.55	40.50	40.55	40.05	40.70	1,190,930	48,192,159	40.466	34.34	34.30	34.34	33.92	34.47	1,406,147	34.272	-0.25%
2023-07-18	0	40.65	40.55	40.65	40.10	40.75	1,636,847	66,301,866	40.506	34.43	34.34	34.43	33.96	34.51	1,932,647	34.306	0.00%
2023-07-14	0	40.65	40.65	40.70	40.45	41.00	1,249,285	50,940,911	40.776	34.43	34.43	34.47	34.26	34.72	1,475,047	34.535	0.62%
2023-07-13	0	40.40	40.35	40.40	39.75	40.75	1,558,264	62,982,542	40.418	34.22	34.17	34.22	33.67	34.51	1,839,863	34.232	1.51%
2023-07-12	0	39.80	39.75	39.80	39.40	39.95	1,738,592	69,014,077	39.695	33.71	33.67	33.71	33.37	33.84	2,052,778	33.620	-0.13%
2023-07-11	0	39.85	39.80	39.85	39.00	39.90	1,616,235	64,004,457	39.601	33.75	33.71	33.75	33.03	33.79	1,908,310	33.540	0.89%
2023-07-10	0	39.50	39.50	39.55	39.50	40.40	2,192,610	86,936,090	39.650	33.45	33.45	33.50	33.45	34.22	2,588,843	33.581	-0.88%
2023-07-07	0	39.85	39.85	39.90	39.85	40.30	2,005,714	80,356,266	40.064	33.75	33.75	33.79	33.75	34.13	2,368,173	33.932	-0.99%
2023-07-06	0	40.25	40.20	40.25	40.15	40.95	2,610,327	105,277,359	40.331	34.09	34.05	34.09	34.00	34.68	3,082,047	34.158	-1.35%
2023-07-05	0	40.80	40.75	40.80	40.70	41.20	848,764	34,625,322	40.795	34.56	34.51	34.56	34.47	34.89	1,002,147	34.551	-0.37%
2023-07-04	0	40.95	40.90	40.95	40.80	41.15	824,042	33,736,171	40.940	34.68	34.64	34.68	34.56	34.85	972,957	34.674	-0.12%
2023-07-03	0	41.00	40.95	41.00	40.85	41.30	811,945	33,338,442	41.060	34.72	34.68	34.72	34.60	34.98	958,674	34.776	-0.12%
2023-06-30	0	41.05	41.00	41.05	40.60	41.20	1,649,868	67,654,834	41.006	34.77	34.72	34.77	34.39	34.89	1,948,021	34.730	0.61%
2023-06-29	0	40.80	40.80	40.85	40.60	41.70	1,982,332	80,913,556	40.817	34.56	34.56	34.60	34.39	35.32	2,340,565	34.570	-1.69%
2023-06-28	0	41.50	41.50	41.55	40.55	41.70	1,835,912	75,963,268	41.376	35.15	35.15	35.19	34.34	35.32	2,167,685	35.043	1.72%
2023-06-27	0	40.80	40.80	40.85	40.50	41.00	2,089,646	85,196,121	40.771	34.56	34.56	34.60	34.30	34.72	2,467,273	34.530	0.62%
2023-06-26	0	40.55	40.55	40.60	40.55	41.20	1,928,253	78,462,428	40.691	34.34	34.34	34.39	34.34	34.89	2,276,714	34.463	-0.37%
2023-06-23	0	40.70	40.65	40.70	40.55	41.05	2,370,546	96,513,624	40.714	34.47	34.43	34.47	34.34	34.77	2,798,935	34.482	-0.97%
2023-06-21	0	41.10	41.10	41.20	41.05	41.80	2,246,030	92,669,436	41.259	34.81	34.81	34.89	34.77	35.40	2,651,917	34.944	-1.56%
2023-06-20	0	41.75	41.75	41.80	41.45	42.20	2,900,539	121,022,927	41.724	35.36	35.36	35.40	35.11	35.74	3,424,705	35.338	0.12%
2023-06-19	0	41.70	41.70	41.80	41.55	41.95	1,660,432	69,329,876	41.754	35.32	35.32	35.40	35.19	35.53	1,960,494	35.363	-0.60%
2023-06-16	0	41.95	41.90	41.95	41.10	42.00	3,926,532	164,149,301	41.805	35.53	35.49	35.53	34.81	35.57	4,636,108	35.407	1.82%
2023-06-15	0	41.20	41.15	41.20	40.75	41.30	3,064,515	125,738,674	41.031	34.89	34.85	34.89	34.51	34.98	3,618,313	34.751	0.12%
2023-06-14	0	41.15	41.15	41.20	41.15	41.95	2,844,788	117,699,832	41.374	34.85	34.85	34.89	34.85	35.53	3,358,879	35.041	-1.56%
2023-06-13	0	41.80	41.75	41.80	41.75	42.60	2,523,205	105,731,756	41.904	35.40	35.36	35.40	35.36	36.08	2,979,181	35.490	-0.48%
2023-06-12	0	42.00	42.00	42.05	41.85	42.45	1,572,876	66,167,176	42.068	35.57	35.57	35.61	35.44	35.95	1,857,115	35.629	-0.47%
2023-06-09	0	42.20	42.20	42.25	42.00	42.40	715,696	30,179,628	42.168	35.74	35.74	35.78	35.57	35.91	845,032	35.714	0.24%
2023-06-08	0	42.10	42.05	42.10	41.95	42.65	1,458,038	61,545,380	42.211	35.66	35.61	35.66	35.53	36.12	1,721,525	35.751	-0.82%
2023-06-07	0	42.45	42.45	42.55	42.35	42.85	1,845,792	78,584,782	42.575	35.95	35.95	36.04	35.87	36.29	2,179,351	36.059	0.12%
2023-06-06	0	42.40	42.35	42.40	42.15	42.65	1,543,275	65,398,773	42.377	35.91	35.87	35.91	35.70	36.12	1,822,165	35.891	-0.47%
2023-06-05	0	42.60	42.55	42.60	41.75	42.60	1,725,048	73,047,169	42.345	36.08	36.04	36.08	35.36	36.08	2,036,787	35.864	1.19%
2023-06-02	0	42.10	42.05	42.10	41.65	42.45	4,603,265	193,623,050	42.062	35.66	35.61	35.66	35.28	35.95	5,435,136	35.624	0.96%
2023-06-01	0	41.70	41.70	41.80	41.70	42.40	3,010,470	126,430,135	41.997	35.32	35.32	35.40	35.32	35.91	3,554,502	35.569	-1.07%
2023-05-31	0	42.15	42.15	42.25	42.00	42.65	5,921,212	250,022,944	42.225	35.70	35.70	35.78	35.57	36.12	6,991,253	35.762	-1.06%
2023-05-30	0	42.60	42.55	42.60	42.20	42.85	2,536,971	107,729,045	42.464	36.08	36.04	36.08	35.74	36.29	2,995,435	35.964	-0.58%
2023-05-29	0	42.85	42.80	42.85	42.25	43.00	2,321,503	99,298,318	42.773	36.29	36.25	36.29	35.78	36.42	2,741,029	36.227	1.42%
2023-05-25	0	42.25	42.25	42.30	42.00	42.55	1,589,712	67,164,295	42.249	35.78	35.78	35.83	35.57	36.04	1,876,994	35.783	-0.71%
2023-05-24	0	42.55	42.50	42.55	41.90	42.65	1,793,637	76,043,971	42.397	36.04	36.00	36.04	35.49	36.12	2,117,771	35.908	1.07%
2023-05-23	0	42.10	42.05	42.10	41.65	43.50	3,930,225	165,248,081	42.045	35.66	35.61	35.66	35.28	36.84	4,640,468	35.610	-3.11%
2023-05-22	0	43.45	43.35	43.45	43.15	44.10	4,911,200	214,391,861	43.654	36.80	36.72	36.80	36.55	37.35	5,798,718	36.972	-1.61%
2023-05-19	0	46.20	46.15	46.20	46.05	46.45	2,806,408	129,659,112	46.201	37.40	37.36	37.40	37.28	37.60	3,466,635	37.402	-0.11%
2023-05-18	0	46.25	46.20	46.25	46.05	46.65	2,839,978	131,465,259	46.291	37.44	37.40	37.44	37.28	37.77	3,508,103	37.475	-0.43%
2023-05-17	0	46.45	46.45	46.50	46.25	46.70	2,932,392	136,311,635	46.485	37.60	37.60	37.64	37.44	37.81	3,622,258	37.632	-0.43%
2023-05-16	0	46.65	46.60	46.65	46.50	46.75	1,790,187	83,470,313	46.627	37.77	37.72	37.77	37.64	37.85	2,211,341	37.746	0.21%
2023-05-15	0	46.55	46.50	46.55	45.95	46.65	1,913,389	88,804,252	46.412	37.68	37.64	37.68	37.20	37.77	2,363,527	37.573	0.87%
2023-05-12	0	46.15	46.15	46.20	46.00	46.45	3,088,471	142,752,679	46.221	37.36	37.36	37.40	37.24	37.60	3,815,055	37.418	-0.43%
2023-05-11	0	46.35	46.30	46.35	45.60	46.35	2,487,187	114,685,466	46.111	37.52	37.48	37.52	36.92	37.52	3,072,315	37.329	0.43%
2023-05-10	0	46.15	46.15	46.20	45.55	46.25	3,969,308	182,523,249	45.984	37.36	37.36	37.40	36.87	37.44	4,903,115	37.226	0.11%
2023-05-09	0	46.10	46.10	46.15	46.00	46.70	3,790,525	175,298,943	46.247	37.32	37.32	37.36	37.24	37.81	4,682,272	37.439	-0.86%
2023-05-08	0	46.50	46.45	46.50	46.05	46.60	2,294,849	106,587,259	46.446	37.64	37.60	37.64	37.28	37.72	2,834,728	37.601	0.76%
2023-05-05	0	46.15	46.10	46.15	45.50	46.25	2,386,820	109,843,435	46.021	37.36	37.32	37.36	36.83	37.44	2,948,336	37.256	0.98%
2023-05-04	0	45.70	45.70	45.75	45.00	45.80	3,394,054	154,465,748	45.511	37.00	37.00	37.04	36.43	37.08	4,192,529	36.843	1.33%
2023-05-03	0	45.10	45.00	45.10	44.65	45.10	2,379,074	106,920,287	44.942	36.51	36.43	36.51	36.15	36.51	2,938,768	36.383	0.33%
2023-05-02	0	44.95	44.90	44.95	44.50	45.10	1,691,942	75,868,046	44.841	36.39	36.35	36.39	36.02	36.51	2,089,983	36.301	0.33%
2023-04-28	0	44.80	44.80	44.85	44.30	44.85	3,760,408	167,952,860	44.663	36.27	36.27	36.31	35.86	36.31	4,645,070	36.157	1.01%
2023-04-27	0	44.35	44.35	44.40	43.65	44.40	2,441,629	107,862,427	44.176	35.90	35.90	35.94	35.34	35.94	3,016,039	35.763	1.26%
2023-04-26	0	43.80	43.80	43.85	43.45	43.85	2,112,529	92,361,865	43.721	35.46	35.46	35.50	35.17	35.50	2,609,516	35.394	0.69%
2023-04-25	0	43.50	43.45	43.50	43.35	43.70	1,338,111	58,125,564	43.439	35.22	35.17	35.22	35.09	35.38	1,652,911	35.166	0.00%
2023-04-24	0	43.50	43.50	43.55	43.30	43.70	898,109	39,031,766	43.460	35.22	35.22	35.26	35.05	35.38	1,109,395	35.183	0.00%
2023-04-21	0	43.50	43.45	43.50	43.35	43.90	1,894,990	82,566,183	43.571	35.22	35.17	35.22	35.09	35.54	2,340,800	35.273	0.35%
2023-04-20	0	43.35	43.35	43.40	43.10	43.50	2,429,056	105,105,632	43.270	35.09	35.09	35.13	34.89	35.22	3,000,508	35.029	-0.34%
2023-04-19	0	43.50	43.45	43.50	43.35	43.75	1,468,334	63,905,950	43.523	35.22	35.17	35.22	35.09	35.42	1,813,770	35.234	-0.57%
2023-04-18	0	43.75	43.70	43.75	43.30	43.75	1,440,523	62,842,558	43.625	35.42	35.38	35.42	35.05	35.42	1,779,416	35.316	0.00%
2023-04-17	0	43.75	43.70	43.75	43.15	43.85	2,352,476	102,518,323	43.579	35.42	35.38	35.42	34.93	35.50	2,905,912	35.279	0.69%
2023-04-14	0	43.45	43.45	43.50	43.20	43.50	3,305,297	143,178,251	43.318	35.17	35.17	35.22	34.97	35.22	4,082,891	35.068	0.00%
2023-04-13	0	43.45	43.40	43.45	42.95	43.45	1,612,492	69,867,661	43.329	35.17	35.13	35.17	34.77	35.17	1,991,842	35.077	0.35%
2023-04-12	0	43.30	43.25	43.30	42.85	43.40	1,649,362	71,385,186	43.280	35.05	35.01	35.05	34.69	35.13	2,037,386	35.038	0.46%
2023-04-11	0	43.10	43.05	43.10	42.85	43.90	3,962,336	171,017,970	43.161	34.89	34.85	34.89	34.69	35.54	4,894,503	34.941	0.00%
2023-04-06	0	43.10	43.05	43.10	42.10	43.10	3,048,057	130,630,907	42.857	34.89	34.85	34.89	34.08	34.89	3,765,134	34.695	2.38%
2023-04-04	0	42.10	42.10	42.15	42.00	42.45	1,474,411	62,232,798	42.209	34.08	34.08	34.12	34.00	34.37	1,821,276	34.170	-0.24%
2023-04-03	0	42.20	42.15	42.20	41.90	42.25	1,803,427	75,917,883	42.096	34.16	34.12	34.16	33.92	34.20	2,227,696	34.079	0.24%
2023-03-31	0	42.10	42.10	42.15	42.00	42.55	2,722,649	114,899,849	42.201	34.08	34.08	34.12	34.00	34.45	3,363,171	34.164	0.24%
2023-03-30	0	42.00	42.00	42.05	41.70	42.15	2,498,966	104,860,360	41.961	34.00	34.00	34.04	33.76	34.12	3,086,865	33.970	-0.12%
2023-03-29	0	42.05	42.00	42.05	41.80	42.20	2,061,082	86,465,165	41.951	34.04	34.00	34.04	33.84	34.16	2,545,966	33.962	0.36%
2023-03-28	0	41.90	41.85	41.90	41.60	41.95	1,735,933	72,547,083	41.791	33.92	33.88	33.92	33.68	33.96	2,144,323	33.832	0.48%
2023-03-27	0	41.70	41.70	41.80	41.65	42.10	2,277,411	95,219,746	41.811	33.76	33.76	33.84	33.72	34.08	2,813,188	33.848	-0.48%
2023-03-24	0	41.90	41.80	41.90	41.45	41.95	2,316,497	96,814,327	41.793	33.92	33.84	33.92	33.56	33.96	2,861,469	33.834	0.60%
2023-03-23	0	41.65	41.60	41.65	41.20	41.70	3,006,676	124,800,505	41.508	33.72	33.68	33.72	33.35	33.76	3,714,018	33.603	0.48%
2023-03-22	0	41.45	41.45	41.50	41.10	41.65	3,167,759	131,345,117	41.463	33.56	33.56	33.60	33.27	33.72	3,912,996	33.566	0.00%
2023-03-21	0	41.45	41.45	41.50	41.30	42.45	3,930,648	164,214,073	41.778	33.56	33.56	33.60	33.43	34.37	4,855,360	33.821	-2.24%
2023-03-20	0	42.40	42.35	42.40	42.10	42.65	3,286,436	139,357,102	42.404	34.32	34.28	34.32	34.08	34.53	4,059,593	34.328	-0.59%
2023-03-17	0	42.65	42.65	42.75	42.65	43.30	6,816,621	291,952,789	42.830	34.53	34.53	34.61	34.53	35.05	8,420,279	34.673	-0.47%
2023-03-16	0	42.85	42.85	42.90	41.75	43.45	5,998,924	255,735,094	42.630	34.69	34.69	34.73	33.80	35.17	7,410,213	34.511	-1.38%
2023-03-15	0	43.45	43.40	43.45	43.15	43.95	3,990,871	173,655,775	43.513	35.17	35.13	35.17	34.93	35.58	4,929,751	35.226	0.12%
2023-03-14	0	43.40	43.35	43.40	42.75	44.15	3,456,339	150,526,563	43.551	35.13	35.09	35.13	34.61	35.74	4,269,467	35.257	1.76%
2023-03-13	0	42.65	42.65	42.70	41.60	42.80	3,454,881	146,441,190	42.387	34.53	34.53	34.57	33.68	34.65	4,267,666	34.314	1.31%
2023-03-10	0	42.10	42.05	42.10	41.70	42.35	1,921,794	80,881,225	42.086	34.08	34.04	34.08	33.76	34.28	2,373,909	34.071	-0.71%
2023-03-09	0	42.40	42.35	42.40	42.10	42.65	1,818,743	76,996,732	42.335	34.32	34.28	34.32	34.08	34.53	2,246,615	34.272	-0.35%
2023-03-08	0	42.55	42.50	42.55	42.30	42.90	2,057,674	87,600,653	42.573	34.45	34.41	34.45	34.24	34.73	2,541,756	34.465	-0.70%
2023-03-07	0	42.85	42.85	42.95	42.60	43.15	2,331,471	100,027,386	42.903	34.69	34.69	34.77	34.49	34.93	2,879,966	34.732	0.35%
2023-03-06	0	42.70	42.70	42.75	42.50	43.00	1,658,794	70,964,968	42.781	34.57	34.57	34.61	34.41	34.81	2,049,037	34.633	0.47%
2023-03-03	0	42.50	42.50	42.55	42.20	42.75	1,491,507	63,433,034	42.529	34.41	34.41	34.45	34.16	34.61	1,842,394	34.430	0.71%
2023-03-02	0	42.20	42.20	42.25	42.10	42.60	1,673,390	70,769,017	42.291	34.16	34.16	34.20	34.08	34.49	2,067,067	34.236	-0.94%
2023-03-01	0	42.60	42.60	42.65	41.95	42.95	2,690,440	114,430,853	42.532	34.49	34.49	34.53	33.96	34.77	3,323,385	34.432	1.43%
2023-02-28	0	42.00	42.00	42.05	42.00	42.60	2,281,859	96,082,575	42.107	34.00	34.00	34.04	34.00	34.49	2,818,682	34.088	0.00%
2023-02-27	0	42.00	42.00	42.05	42.00	42.50	1,580,779	66,575,937	42.116	34.00	34.00	34.04	34.00	34.41	1,952,668	34.095	-1.29%
2023-02-24	0	42.55	42.45	42.55	42.00	42.70	1,627,426	69,029,805	42.417	34.45	34.37	34.45	34.00	34.57	2,010,289	34.338	0.71%
2023-02-23	0	42.25	42.25	42.30	42.20	42.75	1,861,277	78,792,562	42.333	34.20	34.20	34.24	34.16	34.61	2,299,155	34.270	-1.17%
2023-02-22	0	42.75	42.75	42.80	42.65	43.20	2,454,888	105,047,535	42.791	34.61	34.61	34.65	34.53	34.97	3,032,418	34.642	-0.58%
2023-02-21	0	43.00	43.00	43.05	42.80	43.35	1,345,976	57,989,274	43.083	34.81	34.81	34.85	34.65	35.09	1,662,626	34.878	0.47%
2023-02-20	0	42.80	42.80	42.85	42.20	42.95	1,629,688	69,311,466	42.531	34.65	34.65	34.69	34.16	34.77	2,013,083	34.430	0.82%
2023-02-17	0	42.45	42.40	42.45	42.30	42.90	1,912,623	81,335,902	42.526	34.37	34.32	34.37	34.24	34.73	2,362,581	34.427	-1.05%
2023-02-16	0	42.90	42.90	42.95	42.55	43.45	1,840,420	78,958,339	42.902	34.73	34.73	34.77	34.45	35.17	2,273,392	34.732	-0.69%
2023-02-15	0	43.20	43.20	43.25	43.00	43.70	1,749,935	75,547,157	43.171	34.97	34.97	35.01	34.81	35.38	2,161,619	34.949	-1.03%
2023-02-14	0	43.65	43.60	43.65	43.50	43.90	1,326,934	57,931,846	43.658	35.34	35.30	35.34	35.22	35.54	1,639,104	35.344	0.58%
2023-02-13	0	43.40	43.35	43.40	43.15	43.80	1,788,862	77,640,723	43.402	35.13	35.09	35.13	34.93	35.46	2,209,704	35.136	-0.80%
2023-02-10	0	43.75	43.70	43.75	43.55	44.40	1,967,615	86,318,825	43.870	35.42	35.38	35.42	35.26	35.94	2,430,510	35.515	-0.34%
2023-02-09	0	43.90	43.85	43.90	43.55	44.10	1,273,655	55,823,576	43.829	35.54	35.50	35.54	35.26	35.70	1,573,291	35.482	0.34%
2023-02-08	0	43.75	43.75	43.80	43.50	44.30	1,796,456	78,801,668	43.865	35.42	35.42	35.46	35.22	35.86	2,219,085	35.511	0.00%
2023-02-07	0	43.75	43.75	43.80	43.60	44.50	1,549,239	67,960,723	43.867	35.42	35.42	35.46	35.30	36.02	1,913,708	35.513	-0.91%
2023-02-06	0	44.15	44.05	44.15	43.80	44.55	1,861,013	82,008,540	44.067	35.74	35.66	35.74	35.46	36.07	2,298,829	35.674	-1.12%
2023-02-03	0	44.65	44.55	44.65	44.30	44.90	1,575,605	70,152,590	44.524	36.15	36.07	36.15	35.86	36.35	1,946,277	36.045	-0.56%
2023-02-02	0	44.90	44.85	44.90	44.40	45.10	2,553,659	114,586,740	44.872	36.35	36.31	36.35	35.94	36.51	3,154,425	36.326	1.47%
2023-02-01	0	44.25	44.20	44.25	43.95	44.65	2,387,717	105,584,288	44.220	35.82	35.78	35.82	35.58	36.15	2,949,444	35.798	-0.11%
2023-01-31	0	44.30	44.30	44.35	44.20	45.00	2,825,650	125,646,317	44.466	35.86	35.86	35.90	35.78	36.43	3,490,404	35.998	-1.45%
2023-01-30	0	44.95	44.90	44.95	44.55	45.70	3,097,102	139,767,895	45.129	36.39	36.35	36.39	36.07	37.00	3,825,717	36.534	0.78%
2023-01-27	0	44.60	44.55	44.60	44.20	44.85	2,237,325	99,624,079	44.528	36.11	36.07	36.11	35.78	36.31	2,763,671	36.048	0.00%
2023-01-26	0	44.60	44.55	44.60	44.20	44.85	3,341,651	148,733,918	44.509	36.11	36.07	36.11	35.78	36.31	4,127,798	36.032	1.48%
2023-01-20	0	43.95	43.95	44.00	43.60	44.40	2,407,998	105,659,457	43.879	35.58	35.58	35.62	35.30	35.94	2,974,496	35.522	-0.79%
2023-01-19	0	44.30	44.15	44.30	43.75	44.40	1,736,784	76,773,174	44.204	35.86	35.74	35.86	35.42	35.94	2,145,375	35.785	0.91%
2023-01-18	0	43.90	43.85	43.90	43.70	44.10	2,470,617	108,356,153	43.858	35.54	35.50	35.54	35.38	35.70	3,051,847	35.505	0.34%
2023-01-17	0	43.75	43.75	43.80	43.55	44.20	2,753,902	120,606,679	43.795	35.42	35.42	35.46	35.26	35.78	3,401,777	35.454	-0.11%
2023-01-16	0	43.80	43.80	43.85	43.35	44.20	2,085,839	91,670,857	43.949	35.46	35.46	35.50	35.09	35.78	2,576,547	35.579	0.69%
2023-01-13	0	43.50	43.50	43.55	43.40	43.85	1,515,395	66,072,358	43.601	35.22	35.22	35.26	35.13	35.50	1,871,902	35.297	0.23%
2023-01-12	0	43.40	43.40	43.45	42.85	43.70	2,805,378	121,638,848	43.359	35.13	35.13	35.17	34.69	35.38	3,465,363	35.101	1.64%
2023-01-11	0	42.70	42.70	42.80	42.60	43.30	2,569,430	110,260,394	42.912	34.57	34.57	34.65	34.49	35.05	3,173,906	34.740	-0.47%
2023-01-10	0	42.90	42.90	42.95	42.45	43.00	1,692,257	72,484,362	42.833	34.73	34.73	34.77	34.37	34.81	2,090,372	34.675	0.82%
2023-01-09	0	42.55	42.50	42.55	42.30	43.05	1,990,909	84,876,882	42.632	34.45	34.41	34.45	34.24	34.85	2,459,284	34.513	0.35%
2023-01-06	0	42.40	42.40	42.45	42.25	43.70	3,819,674	162,812,377	42.625	34.32	34.32	34.37	34.20	35.38	4,718,279	34.507	-2.30%
2023-01-05	0	43.40	43.40	43.45	43.30	44.00	1,736,346	75,699,439	43.597	35.13	35.13	35.17	35.05	35.62	2,144,834	35.294	-0.12%
2023-01-04	0	43.45	43.40	43.45	42.95	43.65	2,346,472	101,775,796	43.374	35.17	35.13	35.17	34.77	35.34	2,898,496	35.113	0.93%
2023-01-03	0	43.05	43.00	43.05	42.10	43.25	2,561,463	109,586,307	42.783	34.85	34.81	34.85	34.08	35.01	3,164,065	34.635	0.70%
2022-12-30	0	42.75	42.75	42.80	42.30	42.95	3,092,959	131,842,819	42.627	34.61	34.61	34.65	34.24	34.77	3,820,599	34.508	0.59%
2022-12-29	0	42.50	42.45	42.50	42.35	42.75	1,719,190	73,150,289	42.549	34.41	34.37	34.41	34.28	34.61	2,123,641	34.446	-0.23%
2022-12-28	0	42.60	42.60	42.65	42.30	43.10	3,138,733	134,169,707	42.746	34.49	34.49	34.53	34.24	34.89	3,877,142	34.605	0.95%
2022-12-23	0	42.20	42.20	42.25	42.05	42.85	2,624,275	110,965,422	42.284	34.16	34.16	34.20	34.04	34.69	3,241,654	34.231	-1.29%
2022-12-22	0	42.75	42.70	42.75	42.05	42.85	2,235,531	95,005,645	42.498	34.61	34.57	34.61	34.04	34.69	2,761,455	34.404	1.79%
2022-12-21	0	42.00	42.00	42.05	41.60	42.35	1,879,290	78,756,771	41.908	34.00	34.00	34.04	33.68	34.28	2,321,406	33.926	0.00%
2022-12-20	0	42.00	41.90	42.00	41.45	42.15	1,700,556	71,130,340	41.828	34.00	33.92	34.00	33.56	34.12	2,100,624	33.862	0.60%
2022-12-19	0	41.75	41.75	41.80	41.20	41.80	1,169,445	48,673,013	41.621	33.80	33.80	33.84	33.35	33.84	1,444,565	33.694	0.60%
2022-12-16	0	41.50	41.45	41.50	41.00	41.50	4,539,218	187,848,807	41.384	33.60	33.56	33.60	33.19	33.60	5,607,101	33.502	0.00%
2022-12-15	0	41.50	41.50	41.60	41.30	42.00	2,357,588	98,042,542	41.586	33.60	33.60	33.68	33.43	34.00	2,912,227	33.666	-0.72%
2022-12-14	0	41.80	41.80	41.85	41.55	42.20	2,046,109	85,564,540	41.818	33.84	33.84	33.88	33.64	34.16	2,527,470	33.854	0.24%
2022-12-13	0	41.70	41.65	41.70	41.30	42.20	2,754,832	114,728,104	41.646	33.76	33.72	33.76	33.43	34.16	3,402,925	33.715	0.12%
2022-12-12	0	41.65	41.55	41.65	41.15	41.70	2,928,801	121,500,735	41.485	33.72	33.64	33.72	33.31	33.76	3,617,822	33.584	0.12%
2022-12-09	0	41.60	41.55	41.60	40.60	41.70	3,563,634	147,665,007	41.437	33.68	33.64	33.68	32.87	33.76	4,402,004	33.545	1.34%
2022-12-08	0	41.05	41.00	41.05	40.70	41.35	3,930,445	160,921,049	40.942	33.23	33.19	33.23	32.95	33.47	4,855,110	33.145	-0.73%
2022-12-07	0	41.35	41.35	41.40	41.15	42.15	4,757,891	198,395,930	41.698	33.47	33.47	33.52	33.31	34.12	5,877,218	33.757	0.36%
2022-12-06	0	41.20	41.20	41.25	40.75	41.40	3,426,343	140,601,199	41.035	33.35	33.35	33.39	32.99	33.52	4,232,414	33.220	0.73%
2022-12-05	0	40.90	40.90	41.00	40.10	41.20	5,837,046	237,701,239	40.723	33.11	33.11	33.19	32.46	33.35	7,210,252	32.967	1.87%
2022-12-02	0	40.15	40.15	40.25	39.55	40.70	6,126,321	245,135,197	40.013	32.50	32.50	32.58	32.02	32.95	7,567,581	32.393	0.12%
2022-12-01	0	40.10	40.10	40.15	39.70	40.70	4,049,553	162,868,344	40.219	32.46	32.46	32.50	32.14	32.95	5,002,239	32.559	-0.12%
2022-11-30	0	40.15	40.10	40.15	39.35	40.15	7,768,441	310,935,850	40.026	32.50	32.46	32.50	31.86	32.50	9,596,021	32.403	0.38%
2022-11-29	0	40.00	39.95	40.00	39.40	40.00	2,421,605	96,317,832	39.774	32.38	32.34	32.38	31.90	32.38	2,991,304	32.199	0.50%
2022-11-28	0	39.80	39.80	39.85	39.35	40.15	2,886,014	114,771,262	39.768	32.22	32.22	32.26	31.86	32.50	3,564,969	32.194	-1.00%
2022-11-25	0	40.20	40.20	40.25	40.00	40.70	1,267,700	50,935,995	40.180	32.54	32.54	32.58	32.38	32.95	1,565,935	32.528	-0.86%
2022-11-24	0	40.55	40.50	40.55	39.80	40.90	3,217,035	130,077,527	40.434	32.83	32.79	32.83	32.22	33.11	3,973,865	32.733	2.01%
2022-11-23	0	39.75	39.70	39.75	39.55	40.15	1,556,056	61,939,868	39.806	32.18	32.14	32.18	32.02	32.50	1,922,129	32.225	0.51%
2022-11-22	0	39.55	39.55	39.60	39.50	40.25	1,855,909	73,725,595	39.725	32.02	32.02	32.06	31.98	32.58	2,292,525	32.159	-0.63%
2022-11-21	0	39.80	39.70	39.80	38.90	39.80	2,785,421	110,127,029	39.537	32.22	32.14	32.22	31.49	32.22	3,440,711	32.007	1.14%
2022-11-18	0	39.35	39.35	39.40	39.15	40.35	2,873,839	113,677,288	39.556	31.86	31.86	31.90	31.69	32.67	3,549,930	32.022	-2.84%
2022-11-17	0	40.50	40.45	40.50	40.20	41.00	2,418,912	97,994,929	40.512	32.79	32.75	32.79	32.54	33.19	2,987,978	32.796	0.62%
2022-11-16	0	40.25	40.25	40.30	39.40	40.70	3,377,773	135,937,271	40.245	32.58	32.58	32.62	31.90	32.95	4,172,418	32.580	0.88%
2022-11-15	0	39.90	39.85	39.90	38.80	39.90	3,602,375	142,509,803	39.560	32.30	32.26	32.30	31.41	32.30	4,449,859	32.026	2.31%
2022-11-14	0	39.00	38.90	39.00	38.65	39.70	4,612,075	180,409,125	39.117	31.57	31.49	31.57	31.29	32.14	5,697,098	31.667	-0.26%
2022-11-11	0	39.10	39.10	39.15	38.50	39.65	6,731,391	263,918,827	39.207	31.65	31.65	31.69	31.17	32.10	8,314,998	31.740	3.99%
2022-11-10	0	37.60	37.55	37.60	37.00	37.80	2,641,495	98,735,406	37.379	30.44	30.40	30.44	29.95	30.60	3,262,925	30.260	-0.53%
2022-11-09	0	37.80	37.80	37.85	37.65	38.35	3,099,743	117,456,377	37.892	30.60	30.60	30.64	30.48	31.05	3,828,979	30.676	-1.18%
2022-11-08	0	38.25	38.20	38.25	37.75	38.35	1,517,555	57,955,046	38.190	30.97	30.92	30.97	30.56	31.05	1,874,570	30.916	0.13%
2022-11-07	0	38.20	38.15	38.20	37.20	38.40	2,843,391	108,288,072	38.084	30.92	30.88	30.92	30.12	31.09	3,512,319	30.831	2.14%
2022-11-04	0	37.40	37.40	37.45	37.05	37.75	4,615,196	172,628,601	37.404	30.28	30.28	30.32	29.99	30.56	5,700,953	30.281	-0.93%
2022-11-03	0	37.75	37.70	37.75	37.35	38.00	2,317,417	87,218,140	37.636	30.56	30.52	30.56	30.24	30.76	2,862,606	30.468	-0.79%
2022-11-02	0	38.05	38.00	38.05	37.55	38.35	2,313,738	87,911,721	37.996	30.80	30.76	30.80	30.40	31.05	2,858,061	30.759	-0.13%
2022-11-01	0	38.10	38.00	38.10	37.55	38.15	2,984,219	113,216,031	37.938	30.84	30.76	30.84	30.40	30.88	3,686,277	30.713	1.46%
2022-10-31	0	37.55	37.50	37.55	37.15	38.70	6,584,939	248,635,797	37.758	30.40	30.36	30.40	30.07	31.33	8,134,092	30.567	-0.66%
2022-10-28	0	37.80	37.75	37.80	37.05	38.60	5,644,744	213,841,978	37.883	30.60	30.56	30.60	29.99	31.25	6,972,709	30.668	1.89%
2022-10-27	0	37.10	37.10	37.15	36.80	37.65	2,528,488	94,077,412	37.207	30.03	30.03	30.07	29.79	30.48	3,123,332	30.121	1.50%
2022-10-26	0	36.55	36.55	36.60	35.65	36.95	4,149,287	151,397,510	36.488	29.59	29.59	29.63	28.86	29.91	5,125,436	29.538	2.38%
2022-10-25	0	35.70	35.70	35.75	35.60	36.40	3,299,842	118,247,342	35.834	28.90	28.90	28.94	28.82	29.47	4,076,153	29.010	-0.14%
2022-10-24	0	35.75	35.75	35.80	35.55	36.10	3,319,667	118,867,710	35.807	28.94	28.94	28.98	28.78	29.22	4,100,642	28.988	0.28%
2022-10-21	0	35.65	35.65	35.70	35.45	36.95	3,601,948	129,013,927	35.818	28.86	28.86	28.90	28.70	29.91	4,449,331	28.996	-2.86%
2022-10-20	0	36.70	36.65	36.70	36.60	37.05	2,170,477	79,739,102	36.738	29.71	29.67	29.71	29.63	29.99	2,681,097	29.741	-0.94%
2022-10-19	0	37.05	37.00	37.05	36.65	37.75	4,009,257	149,576,021	37.308	29.99	29.95	29.99	29.67	30.56	4,952,463	30.202	0.95%
2022-10-18	0	36.70	36.70	36.80	36.45	36.85	2,409,621	88,375,828	36.676	29.71	29.71	29.79	29.51	29.83	2,976,501	29.691	0.69%
2022-10-17	0	36.45	36.45	36.55	36.30	36.85	1,792,708	65,449,947	36.509	29.51	29.51	29.59	29.39	29.83	2,214,455	29.556	-0.41%
2022-10-14	0	36.60	36.60	36.75	36.60	37.55	3,885,622	143,706,936	36.984	29.63	29.63	29.75	29.63	30.40	4,799,742	29.941	-0.95%
2022-10-13	0	36.95	36.95	37.00	36.55	37.30	2,359,272	87,175,431	36.950	29.91	29.91	29.95	29.59	30.20	2,914,307	29.913	0.14%
2022-10-12	0	36.90	36.90	37.15	36.85	38.15	4,687,346	174,730,181	37.277	29.87	29.87	30.07	29.83	30.88	5,790,077	30.178	-3.28%
2022-10-11	0	38.15	38.15	38.20	38.05	39.00	3,428,288	131,411,210	38.331	30.88	30.88	30.92	30.80	31.57	4,234,817	31.031	0.00%
2022-10-10	0	38.15	38.15	38.20	38.15	38.75	2,511,003	96,131,907	38.284	30.88	30.88	30.92	30.88	31.37	3,101,734	30.993	-1.55%
2022-10-07	0	38.75	38.75	38.80	38.75	39.55	3,914,977	152,754,698	39.018	31.37	31.37	31.41	31.37	32.02	4,836,003	31.587	-2.02%
2022-10-06	0	39.55	39.55	39.60	39.45	40.05	2,525,019	100,283,509	39.716	32.02	32.02	32.06	31.94	32.42	3,119,047	32.152	-0.38%
2022-10-05	0	39.70	39.65	39.70	39.55	40.10	4,742,722	188,463,701	39.737	32.14	32.10	32.14	32.02	32.46	5,858,480	32.169	1.15%
2022-10-03	0	39.25	39.25	39.30	39.00	39.45	4,073,306	159,798,222	39.231	31.77	31.77	31.82	31.57	31.94	5,031,580	31.759	-0.38%
2022-09-30	0	39.40	39.40	39.45	38.65	39.95	6,849,874	270,283,213	39.458	31.90	31.90	31.94	31.29	32.34	8,461,355	31.943	1.42%
2022-09-29	0	38.85	38.80	38.85	38.60	39.50	6,812,214	265,602,008	38.989	31.45	31.41	31.45	31.25	31.98	8,414,835	31.564	1.30%
2022-09-28	0	38.35	38.30	38.35	38.05	40.05	8,533,029	329,737,002	38.642	31.05	31.01	31.05	30.80	32.42	10,540,484	31.283	-5.19%
2022-09-27	0	40.45	40.40	40.45	40.25	41.55	3,455,257	140,362,646	40.623	32.75	32.71	32.75	32.58	33.64	4,268,130	32.886	-2.06%
2022-09-26	0	41.30	41.25	41.30	41.25	42.30	5,152,471	213,782,145	41.491	33.43	33.39	33.43	33.39	34.24	6,364,626	33.589	-2.71%
2022-09-23	0	42.45	42.45	42.55	41.55	42.55	4,290,380	180,107,665	41.979	34.37	34.37	34.45	33.64	34.45	5,299,722	33.984	0.59%
2022-09-22	0	42.20	42.15	42.20	41.85	43.00	3,225,353	135,937,416	42.147	34.16	34.12	34.16	33.88	34.81	3,984,140	34.120	-1.63%
2022-09-21	0	42.90	42.90	42.95	42.80	43.40	2,470,040	106,174,119	42.985	34.73	34.73	34.77	34.65	35.13	3,051,134	34.798	-1.61%
2022-09-20	0	43.60	43.60	43.70	43.45	44.15	2,116,757	92,508,534	43.703	35.30	35.30	35.38	35.17	35.74	2,614,739	35.380	-0.46%
2022-09-19	0	43.80	43.75	43.80	43.00	43.95	1,799,878	78,573,207	43.655	35.46	35.42	35.46	34.81	35.58	2,223,312	35.341	1.04%
2022-09-16	0	43.35	43.25	43.35	43.00	43.40	3,985,922	172,576,512	43.297	35.09	35.01	35.09	34.81	35.13	4,923,638	35.051	0.46%
2022-09-15	0	43.15	43.15	43.20	42.95	43.50	2,619,206	112,942,886	43.121	34.93	34.93	34.97	34.77	35.22	3,235,392	34.909	-0.46%
2022-09-14	0	43.35	43.35	43.40	43.20	43.85	2,386,575	103,619,633	43.418	35.09	35.09	35.13	34.97	35.50	2,948,033	35.149	-1.37%
2022-09-13	0	43.95	43.95	44.00	43.55	44.35	1,852,923	81,489,694	43.979	35.58	35.58	35.62	35.26	35.90	2,288,836	35.603	0.00%
2022-09-09	0	43.95	43.95	44.00	43.85	44.40	1,681,953	74,197,962	44.114	35.58	35.58	35.62	35.50	35.94	2,077,644	35.713	-0.11%
2022-09-08	0	44.00	43.90	44.00	43.90	44.55	2,042,112	89,895,907	44.021	35.62	35.54	35.62	35.54	36.07	2,522,533	35.637	-0.68%
2022-09-07	0	44.30	44.30	44.35	43.85	44.55	3,371,971	148,945,835	44.172	35.86	35.86	35.90	35.50	36.07	4,165,251	35.759	-0.67%
2022-09-06	0	44.60	44.60	44.65	44.40	45.50	2,161,281	96,556,951	44.676	36.11	36.11	36.15	35.94	36.83	2,669,737	36.167	-1.00%
2022-09-05	0	45.05	45.00	45.05	44.70	45.20	2,103,681	94,824,639	45.076	36.47	36.43	36.47	36.19	36.59	2,598,587	36.491	-0.44%
2022-09-02	0	45.25	45.20	45.25	45.05	45.70	2,216,862	100,310,350	45.249	36.63	36.59	36.63	36.47	37.00	2,738,394	36.631	-0.44%
2022-09-01	0	45.45	45.45	45.50	45.25	46.70	2,422,424	110,481,756	45.608	36.79	36.79	36.83	36.63	37.81	2,992,316	36.922	-1.67%
2022-08-31	0	47.00	47.00	47.10	46.85	47.25	4,819,110	226,618,440	47.025	37.42	37.42	37.50	37.30	37.62	6,053,298	37.437	-0.42%
2022-08-30	0	47.20	47.15	47.20	47.05	47.80	2,343,290	110,739,015	47.258	37.58	37.54	37.58	37.46	38.05	2,943,413	37.623	-0.74%
2022-08-29	0	47.55	47.55	47.60	47.50	47.75	1,963,374	93,452,229	47.598	37.86	37.86	37.89	37.82	38.01	2,466,200	37.893	-0.63%
2022-08-26	0	47.85	47.85	47.90	47.80	48.20	2,755,381	132,016,728	47.912	38.09	38.09	38.13	38.05	38.37	3,461,042	38.144	-0.21%
2022-08-25	0	47.95	47.95	48.00	47.85	48.40	1,562,803	75,102,172	48.056	38.17	38.17	38.21	38.09	38.53	1,963,041	38.258	-0.31%
2022-08-24	0	48.10	48.10	48.15	47.85	49.00	3,476,180	167,597,851	48.213	38.29	38.29	38.33	38.09	39.01	4,366,440	38.383	-1.23%
2022-08-23	0	48.70	48.70	48.75	48.70	49.50	2,328,858	113,812,598	48.871	38.77	38.77	38.81	38.77	39.41	2,925,285	38.906	-1.02%
2022-08-22	0	49.20	49.20	49.25	49.10	49.75	2,359,173	116,341,515	49.315	39.17	39.17	39.21	39.09	39.61	2,963,364	39.260	-0.71%
2022-08-19	0	49.55	49.50	49.55	49.50	50.00	1,920,242	95,321,587	49.640	39.45	39.41	39.45	39.41	39.81	2,412,022	39.519	-0.80%
2022-08-18	0	49.95	49.95	50.00	49.75	50.55	1,889,688	94,721,221	50.125	39.77	39.77	39.81	39.61	40.24	2,373,643	39.905	-0.60%
2022-08-17	0	50.25	50.25	50.30	50.15	50.80	2,249,654	113,328,009	50.376	40.00	40.00	40.04	39.93	40.44	2,825,797	40.105	0.10%
2022-08-16	0	50.20	50.15	50.20	50.00	50.50	1,703,469	85,555,304	50.224	39.96	39.93	39.96	39.81	40.20	2,139,732	39.984	0.10%
2022-08-15	0	50.15	50.10	50.15	49.70	50.30	1,164,282	58,176,918	49.968	39.93	39.89	39.93	39.57	40.04	1,462,458	39.780	0.30%
2022-08-12	0	50.00	50.00	50.10	49.65	50.15	1,433,139	71,610,473	49.968	39.81	39.81	39.89	39.53	39.93	1,800,170	39.780	0.30%
2022-08-11	0	49.85	49.85	49.90	49.55	50.10	1,952,033	97,336,596	49.864	39.69	39.69	39.73	39.45	39.89	2,451,954	39.698	0.61%
2022-08-10	0	49.55	49.55	49.60	49.30	49.80	1,720,478	85,285,670	49.571	39.45	39.45	39.49	39.25	39.65	2,161,097	39.464	0.10%
2022-08-09	0	49.50	49.45	49.50	49.35	49.85	1,932,873	95,785,731	49.556	39.41	39.37	39.41	39.29	39.69	2,427,887	39.452	-0.40%
2022-08-08	0	49.70	49.70	49.75	49.35	49.95	1,363,709	67,750,013	49.681	39.57	39.57	39.61	39.29	39.77	1,712,959	39.551	-0.40%
2022-08-05	0	49.90	49.90	49.95	49.40	50.10	1,840,243	91,654,133	49.805	39.73	39.73	39.77	39.33	39.89	2,311,535	39.651	-0.30%
2022-08-04	0	50.05	50.00	50.05	49.20	50.90	4,371,750	218,409,889	49.959	39.85	39.81	39.85	39.17	40.52	5,491,368	39.773	-1.18%
2022-08-03	0	50.65	50.65	50.75	50.60	51.20	1,562,728	79,301,426	50.746	40.32	40.32	40.40	40.28	40.76	1,962,947	40.399	-0.88%
2022-08-02	0	51.10	51.10	51.15	50.75	51.30	2,190,377	111,670,188	50.982	40.68	40.68	40.72	40.40	40.84	2,751,339	40.588	-0.58%
2022-08-01	0	51.40	51.40	51.45	50.95	51.75	2,215,176	113,894,161	51.415	40.92	40.92	40.96	40.56	41.20	2,782,489	40.932	0.10%
2022-07-29	0	51.35	51.25	51.35	50.90	51.90	3,192,662	164,104,263	51.400	40.88	40.80	40.88	40.52	41.32	4,010,312	40.921	0.88%
2022-07-28	0	50.90	50.85	50.90	50.70	51.30	2,464,465	125,598,184	50.964	40.52	40.48	40.52	40.36	40.84	3,095,622	40.573	-0.29%
2022-07-27	0	51.05	50.95	51.05	50.10	51.05	2,810,492	142,625,834	50.748	40.64	40.56	40.64	39.89	40.64	3,530,267	40.401	1.39%
2022-07-26	0	50.35	50.35	50.45	50.25	51.30	3,454,429	174,814,855	50.606	40.08	40.08	40.16	40.00	40.84	4,339,118	40.288	-1.08%
2022-07-25	0	50.90	50.90	50.95	50.80	51.30	1,571,613	80,127,908	50.985	40.52	40.52	40.56	40.44	40.84	1,974,108	40.589	-0.78%
2022-07-22	0	51.30	51.25	51.30	50.20	51.30	2,691,948	137,219,248	50.974	40.84	40.80	40.84	39.96	40.84	3,381,364	40.581	1.18%
2022-07-21	0	50.70	50.65	50.70	50.45	50.90	1,894,154	96,027,583	50.697	40.36	40.32	40.36	40.16	40.52	2,379,252	40.360	-0.20%
2022-07-20	0	50.80	50.80	50.85	50.50	51.00	1,439,476	73,108,436	50.788	40.44	40.44	40.48	40.20	40.60	1,808,130	40.433	0.30%
2022-07-19	0	50.65	50.65	50.70	50.60	50.95	1,348,975	68,403,094	50.707	40.32	40.32	40.36	40.28	40.56	1,694,451	40.369	-0.98%
2022-07-18	0	51.15	51.05	51.15	50.25	51.20	2,463,227	125,551,154	50.970	40.72	40.64	40.72	40.00	40.76	3,094,067	40.578	1.49%
2022-07-15	0	50.40	50.35	50.40	49.90	50.95	3,400,908	171,219,618	50.345	40.12	40.08	40.12	39.73	40.56	4,271,891	40.081	-0.59%
2022-07-14	0	50.70	50.65	50.70	50.25	51.00	2,214,230	112,126,519	50.639	40.36	40.32	40.36	40.00	40.60	2,781,301	40.314	-0.20%
2022-07-13	0	50.80	50.70	50.80	50.05	50.85	3,730,307	188,911,291	50.642	40.44	40.36	40.44	39.85	40.48	4,685,650	40.317	0.89%
2022-07-12	0	50.35	50.25	50.35	49.65	50.50	3,060,080	153,845,870	50.275	40.08	40.00	40.08	39.53	40.20	3,843,775	40.025	0.90%
2022-07-11	0	49.90	49.75	49.90	49.50	50.00	1,250,534	62,213,379	49.749	39.73	39.61	39.73	39.41	39.81	1,570,799	39.606	0.00%
2022-07-08	0	49.90	49.80	49.90	49.45	50.05	1,299,442	64,688,487	49.782	39.73	39.65	39.73	39.37	39.85	1,632,233	39.632	0.40%
2022-07-07	0	49.70	49.65	49.70	49.10	49.70	1,732,014	85,811,164	49.544	39.57	39.53	39.57	39.09	39.57	2,175,588	39.443	0.51%
2022-07-06	0	49.45	49.40	49.45	49.10	49.50	2,268,592	111,882,482	49.318	39.37	39.33	39.37	39.09	39.41	2,849,585	39.263	-0.10%
2022-07-05	0	49.50	49.45	49.50	49.30	49.85	1,342,212	66,516,338	49.557	39.41	39.37	39.41	39.25	39.69	1,685,956	39.453	-0.10%
2022-07-04	0	49.55	49.45	49.55	49.15	50.05	3,836,819	190,196,673	49.571	39.45	39.37	39.45	39.13	39.85	4,819,440	39.464	0.41%
2022-06-30	0	49.35	49.35	49.40	49.25	50.20	6,681,852	331,604,131	49.628	39.29	39.29	39.33	39.21	39.96	8,393,094	39.509	0.41%
2022-06-29	0	49.15	49.10	49.15	49.00	49.45	1,767,346	86,828,551	49.129	39.13	39.09	39.13	39.01	39.37	2,219,969	39.113	-0.10%
2022-06-28	0	49.20	49.20	49.25	48.85	49.50	2,242,614	110,317,663	49.192	39.17	39.17	39.21	38.89	39.41	2,816,954	39.162	0.82%
2022-06-27	0	48.80	48.80	48.85	48.65	49.45	1,654,538	81,107,892	49.021	38.85	38.85	38.89	38.73	39.37	2,078,270	39.027	0.41%
2022-06-24	0	48.60	48.50	48.60	48.30	48.80	1,605,285	77,997,893	48.588	38.69	38.61	38.69	38.45	38.85	2,016,403	38.682	0.21%
2022-06-23	0	48.50	48.50	48.60	48.50	49.00	1,967,370	95,627,673	48.607	38.61	38.61	38.69	38.61	39.01	2,471,219	38.697	-0.61%
2022-06-22	0	48.80	48.80	48.85	48.70	49.80	2,210,162	108,536,702	49.108	38.85	38.85	38.89	38.77	39.65	2,776,191	39.096	-1.71%
2022-06-21	0	49.65	49.60	49.65	48.95	49.95	4,456,378	220,872,095	49.563	39.53	39.49	39.53	38.97	39.77	5,597,670	39.458	1.74%
2022-06-20	0	48.80	48.80	48.85	48.65	49.40	2,465,830	120,742,669	48.966	38.85	38.85	38.89	38.73	39.33	3,097,336	38.983	-0.20%
2022-06-17	0	48.90	48.85	48.90	48.80	49.70	5,404,987	265,284,617	49.081	38.93	38.89	38.93	38.85	39.57	6,789,220	39.074	-0.41%
2022-06-16	0	49.10	49.10	49.15	48.90	49.90	2,968,533	146,390,015	49.314	39.09	39.09	39.13	38.93	39.73	3,728,783	39.259	-0.71%
2022-06-15	0	49.45	49.45	49.50	49.25	51.10	4,208,337	210,164,512	49.940	39.37	39.37	39.41	39.21	40.68	5,286,104	39.758	-3.32%
2022-06-14	0	51.15	51.00	51.15	50.30	51.25	2,334,821	119,069,521	50.997	40.72	40.60	40.72	40.04	40.80	2,932,776	40.600	0.49%
2022-06-13	0	50.90	50.85	50.90	50.00	51.25	3,541,474	179,769,920	50.761	40.52	40.48	40.52	39.81	40.80	4,448,456	40.412	0.99%
2022-06-10	0	50.40	50.35	50.40	50.25	50.65	3,165,338	159,651,844	50.438	40.12	40.08	40.12	40.00	40.32	3,975,990	40.154	0.20%
2022-06-09	0	50.30	50.25	50.30	50.20	51.10	4,102,042	207,026,957	50.469	40.04	40.00	40.04	39.96	40.68	5,152,587	40.179	-1.57%
2022-06-08	0	51.10	51.10	51.15	51.00	51.70	2,443,983	125,248,540	51.248	40.68	40.68	40.72	40.60	41.16	3,069,894	40.799	-0.49%
2022-06-07	0	51.35	51.30	51.35	51.10	51.50	3,428,353	175,849,447	51.293	40.88	40.84	40.88	40.68	41.00	4,306,364	40.835	-0.68%
2022-06-06	0	51.70	51.65	51.70	51.20	52.30	2,714,176	140,008,589	51.584	41.16	41.12	41.16	40.76	41.64	3,409,284	41.067	-1.52%
2022-06-02	0	52.50	52.30	52.50	51.35	52.60	3,200,168	167,276,427	52.271	41.80	41.64	41.80	40.88	41.88	4,019,740	41.614	2.34%
2022-06-01	0	51.30	51.25	51.30	50.90	51.65	2,633,197	134,903,609	51.232	40.84	40.80	40.84	40.52	41.12	3,307,567	40.786	0.10%
2022-05-31	0	51.25	51.25	51.30	51.20	52.40	7,843,919	402,438,516	51.306	40.80	40.80	40.84	40.76	41.72	9,852,770	40.845	-1.82%
2022-05-30	0	52.20	52.05	52.20	52.00	52.60	1,298,166	67,818,867	52.242	41.56	41.44	41.56	41.40	41.88	1,630,630	41.591	-0.29%
2022-05-27	0	52.35	52.30	52.35	51.85	52.75	2,770,113	144,817,003	52.278	41.68	41.64	41.68	41.28	41.99	3,479,547	41.619	0.10%
2022-05-26	0	52.30	52.20	52.30	51.75	52.35	2,261,777	117,719,773	52.047	41.64	41.56	41.64	41.20	41.68	2,841,025	41.436	0.67%
2022-05-25	0	51.95	51.90	51.95	51.75	52.75	2,727,710	142,197,490	52.131	41.36	41.32	41.36	41.20	41.99	3,426,285	41.502	-0.76%
2022-05-24	0	52.35	52.30	52.35	51.55	52.75	2,923,424	152,508,917	52.168	41.68	41.64	41.68	41.04	41.99	3,672,121	41.532	0.10%
2022-05-23	0	52.30	52.30	52.35	51.95	52.90	2,699,309	141,457,360	52.405	41.64	41.64	41.68	41.36	42.11	3,390,610	41.720	-0.49%
2022-05-20	0	54.60	54.60	54.65	54.00	54.75	2,967,617	161,548,378	54.437	41.84	41.84	41.88	41.38	41.96	3,872,312	41.719	1.20%
2022-05-19	0	53.95	53.95	54.05	53.85	54.45	3,578,026	193,376,972	54.046	41.35	41.35	41.42	41.27	41.73	4,668,808	41.419	-0.28%
2022-05-18	0	54.10	54.05	54.10	53.85	54.75	3,687,665	199,732,961	54.162	41.46	41.42	41.46	41.27	41.96	4,811,871	41.508	-1.28%
2022-05-17	0	54.80	54.75	54.80	54.40	54.90	2,120,744	116,056,807	54.725	42.00	41.96	42.00	41.69	42.07	2,767,265	41.939	0.27%
2022-05-16	0	54.65	54.65	54.70	54.15	54.70	1,451,681	79,102,014	54.490	41.88	41.88	41.92	41.50	41.92	1,894,234	41.759	0.28%
2022-05-13	0	54.50	54.45	54.50	53.85	54.50	2,391,410	130,048,369	54.381	41.77	41.73	41.77	41.27	41.77	3,120,445	41.676	1.21%
2022-05-12	0	53.85	53.85	53.95	53.55	54.50	3,016,984	162,680,244	53.921	41.27	41.27	41.35	41.04	41.77	3,936,729	41.324	-0.74%
2022-05-11	0	54.25	54.20	54.25	53.90	54.70	3,680,362	200,055,389	54.358	41.58	41.54	41.58	41.31	41.92	4,802,342	41.658	-0.09%
2022-05-10	0	54.30	54.30	54.40	52.55	54.65	5,862,143	316,930,728	54.064	41.61	41.61	41.69	40.27	41.88	7,649,251	41.433	0.46%
2022-05-06	0	54.05	54.05	54.10	53.40	54.30	4,116,288	222,027,321	53.939	41.42	41.42	41.46	40.92	41.61	5,371,162	41.337	0.37%
2022-05-05	0	53.85	53.80	53.85	53.70	54.40	2,292,724	123,897,917	54.040	41.27	41.23	41.27	41.15	41.69	2,991,674	41.414	0.28%
2022-05-04	0	53.70	53.65	53.70	53.10	53.70	1,632,915	87,372,790	53.507	41.15	41.12	41.15	40.69	41.15	2,130,719	41.006	1.13%
2022-05-03	0	53.10	53.05	53.10	51.95	53.35	2,800,818	148,145,362	52.894	40.69	40.66	40.69	39.81	40.89	3,654,664	40.536	0.47%
2022-04-29	0	52.85	52.85	52.95	52.65	54.20	5,229,264	278,247,937	53.210	40.50	40.50	40.58	40.35	41.54	6,823,435	40.778	-2.49%
2022-04-28	0	54.20	54.05	54.20	53.60	54.20	3,070,800	165,924,179	54.033	41.54	41.42	41.54	41.08	41.54	4,006,951	41.409	0.93%
2022-04-27	0	53.70	53.60	53.70	53.15	53.80	2,716,378	145,619,865	53.608	41.15	41.08	41.15	40.73	41.23	3,544,482	41.084	0.00%
2022-04-26	0	53.70	53.65	53.70	53.00	53.95	4,694,204	252,035,761	53.691	41.15	41.12	41.15	40.62	41.35	6,125,259	41.147	0.47%
2022-04-25	0	53.45	53.40	53.45	52.40	53.50	3,713,829	197,886,348	53.284	40.96	40.92	40.96	40.16	41.00	4,846,011	40.835	1.14%
2022-04-22	0	52.85	52.80	52.85	52.25	52.85	1,754,237	92,449,318	52.701	40.50	40.46	40.50	40.04	40.50	2,289,026	40.388	-0.09%
2022-04-21	0	52.90	52.85	52.90	52.20	52.95	2,641,448	139,091,880	52.657	40.54	40.50	40.54	40.00	40.58	3,446,709	40.355	1.44%
2022-04-20	0	52.15	52.15	52.20	51.95	52.35	1,118,672	58,337,804	52.149	39.97	39.97	40.00	39.81	40.12	1,459,706	39.965	-0.38%
2022-04-19	0	52.35	52.35	52.40	51.65	52.55	2,051,608	107,168,456	52.236	40.12	40.12	40.16	39.58	40.27	2,677,053	40.032	-0.19%
2022-04-14	0	52.45	52.40	52.45	52.05	52.50	1,957,292	102,515,963	52.376	40.20	40.16	40.20	39.89	40.23	2,553,984	40.140	0.48%
2022-04-13	0	52.20	52.15	52.20	51.85	52.20	1,112,393	57,948,000	52.093	40.00	39.97	40.00	39.74	40.00	1,451,512	39.922	0.29%
2022-04-12	0	52.05	52.00	52.05	51.75	52.30	1,794,146	93,435,809	52.078	39.89	39.85	39.89	39.66	40.08	2,341,102	39.911	-0.29%
2022-04-11	0	52.20	52.15	52.20	51.60	52.20	2,466,168	128,405,035	52.067	40.00	39.97	40.00	39.54	40.00	3,217,994	39.902	0.38%
2022-04-08	0	52.00	51.95	52.00	51.65	52.20	2,187,380	113,648,902	51.957	39.85	39.81	39.85	39.58	40.00	2,854,215	39.818	0.29%
2022-04-07	0	51.85	51.80	51.85	51.40	51.90	2,464,889	127,658,639	51.791	39.74	39.70	39.74	39.39	39.77	3,216,325	39.691	0.88%
2022-04-06	0	51.40	51.35	51.40	51.15	51.80	2,436,653	125,211,063	51.386	39.39	39.35	39.39	39.20	39.70	3,179,481	39.381	0.00%
2022-04-04	0	51.40	51.40	51.45	51.25	51.70	1,618,972	83,252,707	51.423	39.39	39.39	39.43	39.28	39.62	2,112,525	39.409	-0.58%
2022-04-01	0	51.70	51.65	51.70	50.80	51.80	2,420,130	124,545,038	51.462	39.62	39.58	39.62	38.93	39.70	3,157,921	39.439	1.27%
2022-03-31	0	51.05	51.00	51.05	50.70	51.70	3,915,342	199,786,420	51.027	39.12	39.08	39.12	38.85	39.62	5,108,957	39.105	-0.87%
2022-03-30	0	51.50	51.50	51.55	51.25	51.75	2,312,722	119,117,573	51.505	39.47	39.47	39.51	39.28	39.66	3,017,769	39.472	-0.10%
2022-03-29	0	51.55	51.50	51.55	51.00	51.75	2,465,193	126,899,036	51.476	39.51	39.47	39.51	39.08	39.66	3,216,721	39.450	0.59%
2022-03-28	0	51.25	51.20	51.25	50.85	51.50	1,553,563	79,469,332	51.153	39.28	39.24	39.28	38.97	39.47	2,027,176	39.202	0.00%
2022-03-25	0	51.25	51.25	51.30	50.65	51.50	2,157,404	110,548,873	51.242	39.28	39.28	39.31	38.82	39.47	2,815,101	39.270	0.10%
2022-03-24	0	51.20	51.10	51.20	50.10	51.20	3,034,233	154,146,278	50.802	39.24	39.16	39.24	38.40	39.24	3,959,237	38.933	1.49%
2022-03-23	0	50.45	50.45	50.50	49.90	50.60	3,134,718	157,238,980	50.160	38.66	38.66	38.70	38.24	38.78	4,090,355	38.441	-0.30%
2022-03-22	0	50.60	50.50	50.60	50.10	50.80	3,053,696	154,164,651	50.485	38.78	38.70	38.78	38.40	38.93	3,984,633	38.690	0.70%
2022-03-21	0	50.25	50.25	50.30	49.90	50.75	3,281,338	164,826,068	50.231	38.51	38.51	38.55	38.24	38.89	4,281,673	38.496	-0.50%
2022-03-18	0	50.50	50.50	50.55	50.20	50.95	9,843,749	497,076,762	50.497	38.70	38.70	38.74	38.47	39.05	12,844,673	38.699	0.10%
2022-03-17	0	50.45	50.40	50.45	49.25	50.80	4,494,599	225,779,439	50.234	38.66	38.62	38.66	37.74	38.93	5,864,804	38.497	1.51%
2022-03-16	0	49.70	49.65	49.70	49.05	50.75	4,540,735	225,883,550	49.746	38.09	38.05	38.09	37.59	38.89	5,925,004	38.124	-1.00%
2022-03-15	0	50.20	50.20	50.25	49.90	51.95	5,906,165	296,849,946	50.261	38.47	38.47	38.51	38.24	39.81	7,706,694	38.518	-3.37%
2022-03-14	0	51.95	51.90	51.95	51.20	51.95	4,717,774	243,835,396	51.684	39.81	39.77	39.81	39.24	39.81	6,156,015	39.609	0.68%
2022-03-11	0	51.60	51.55	51.60	50.90	51.95	3,779,959	195,047,974	51.601	39.54	39.51	39.54	39.01	39.81	4,932,301	39.545	0.00%
2022-03-10	0	51.60	51.55	51.60	49.85	51.65	4,280,112	218,269,357	50.996	39.54	39.51	39.54	38.20	39.58	5,584,929	39.082	2.08%
2022-03-09	0	50.55	50.50	50.55	50.05	51.90	4,786,975	243,490,997	50.865	38.74	38.70	38.74	38.36	39.77	6,246,312	38.982	-0.79%
2022-03-08	0	50.95	50.95	51.00	50.45	51.20	4,656,278	237,098,359	50.920	39.05	39.05	39.08	38.66	39.24	6,075,771	39.024	0.69%
2022-03-07	0	50.60	50.60	50.65	49.45	50.70	8,099,521	405,540,585	50.070	38.78	38.78	38.82	37.90	38.85	10,568,707	38.372	3.16%
2022-03-04	0	49.05	49.00	49.05	48.35	49.10	3,424,688	167,264,784	48.841	37.59	37.55	37.59	37.05	37.63	4,468,724	37.430	1.03%
2022-03-03	0	48.55	48.40	48.55	47.90	48.55	1,842,621	89,158,099	48.387	37.21	37.09	37.21	36.71	37.21	2,404,355	37.082	1.04%
2022-03-02	0	48.05	48.00	48.05	47.90	48.50	2,849,215	137,062,686	48.105	36.82	36.79	36.82	36.71	37.17	3,717,815	36.866	-1.94%
2022-03-01	0	49.00	48.95	49.00	48.70	49.15	1,965,823	96,223,644	48.948	37.55	37.51	37.55	37.32	37.67	2,565,116	37.512	-0.51%
2022-02-28	0	49.25	49.20	49.25	48.40	49.50	5,925,166	290,858,693	49.089	37.74	37.71	37.74	37.09	37.94	7,731,487	37.620	-0.71%
2022-02-25	0	49.60	49.55	49.60	48.90	49.80	2,227,838	110,220,861	49.474	38.01	37.97	38.01	37.48	38.17	2,907,007	37.916	0.30%
2022-02-24	0	49.45	49.35	49.45	49.00	49.70	2,539,047	125,186,464	49.305	37.90	37.82	37.90	37.55	38.09	3,313,090	37.785	-0.50%
2022-02-23	0	49.70	49.70	49.75	49.50	50.10	1,892,137	94,149,727	49.758	38.09	38.09	38.13	37.94	38.40	2,468,966	38.133	-0.20%
2022-02-22	0	49.80	49.75	49.80	49.30	50.15	1,722,598	85,566,771	49.673	38.17	38.13	38.17	37.78	38.43	2,247,742	38.068	-0.70%
2022-02-21	0	50.15	50.15	50.20	49.60	50.35	1,907,214	95,280,893	49.958	38.43	38.43	38.47	38.01	38.59	2,488,639	38.286	0.20%
2022-02-18	0	50.05	50.00	50.05	49.90	50.15	1,874,139	93,784,210	50.041	38.36	38.32	38.36	38.24	38.43	2,445,481	38.350	-0.20%
2022-02-17	0	50.15	50.10	50.15	49.75	50.20	1,572,112	78,749,608	50.092	38.43	38.40	38.43	38.13	38.47	2,051,379	38.389	0.00%
2022-02-16	0	50.15	50.10	50.15	49.75	50.30	1,727,759	86,554,238	50.096	38.43	38.40	38.43	38.13	38.55	2,254,476	38.392	-0.30%
2022-02-15	0	50.30	50.15	50.30	49.70	50.30	2,509,680	125,984,610	50.199	38.55	38.43	38.55	38.09	38.55	3,274,770	38.471	0.80%
2022-02-14	0	49.90	49.90	49.95	49.75	50.00	1,886,311	94,174,235	49.925	38.24	38.24	38.28	38.13	38.32	2,461,364	38.261	0.00%
2022-02-11	0	49.90	49.85	49.90	49.50	49.95	2,204,883	109,849,963	49.821	38.24	38.20	38.24	37.94	38.28	2,877,054	38.181	0.00%
2022-02-10	0	49.90	49.80	49.90	49.45	49.90	2,754,086	136,907,255	49.711	38.24	38.17	38.24	37.90	38.24	3,593,685	38.097	0.50%
2022-02-09	0	49.65	49.55	49.65	49.10	49.65	2,528,501	125,209,371	49.519	38.05	37.97	38.05	37.63	38.05	3,299,329	37.950	0.91%
2022-02-08	0	49.20	49.15	49.20	48.65	49.20	2,492,796	122,149,183	49.001	37.71	37.67	37.71	37.28	37.71	3,252,739	37.553	0.92%
2022-02-07	0	48.75	48.70	48.75	48.60	49.10	1,369,346	66,787,262	48.773	37.36	37.32	37.36	37.25	37.63	1,786,799	37.378	-0.10%
2022-02-04	0	48.80	48.70	48.80	47.60	48.80	3,662,953	177,150,369	48.363	37.40	37.32	37.40	36.48	37.40	4,779,625	37.064	1.99%
2022-01-31	0	47.85	47.85	47.90	47.65	48.50	2,483,298	118,916,485	47.887	36.67	36.67	36.71	36.52	37.17	3,240,346	36.699	-1.34%
2022-01-28	0	48.50	48.50	48.55	48.40	49.10	2,682,178	130,335,808	48.593	37.17	37.17	37.21	37.09	37.63	3,499,856	37.240	-0.72%
2022-01-27	0	48.85	48.80	48.85	48.15	48.85	2,295,482	111,669,894	48.648	37.44	37.40	37.44	36.90	37.44	2,995,273	37.282	0.62%
2022-01-26	0	48.55	48.50	48.55	48.30	48.65	1,435,685	69,638,542	48.505	37.21	37.17	37.21	37.02	37.28	1,873,362	37.173	0.21%
2022-01-25	0	48.45	48.40	48.45	48.15	48.70	2,783,366	134,754,558	48.414	37.13	37.09	37.13	36.90	37.32	3,631,891	37.103	-0.21%
2022-01-24	0	48.55	48.55	48.60	48.40	48.80	1,595,793	77,534,334	48.587	37.21	37.21	37.25	37.09	37.40	2,082,280	37.235	-0.10%
2022-01-21	0	48.60	48.50	48.60	48.40	48.80	2,730,369	132,706,301	48.604	37.25	37.17	37.25	37.09	37.40	3,562,738	37.248	0.10%
2022-01-20	0	48.55	48.55	48.60	48.30	48.85	2,281,559	110,783,525	48.556	37.21	37.21	37.25	37.02	37.44	2,977,105	37.212	-0.31%
2022-01-19	0	48.70	48.65	48.70	48.35	48.80	2,089,009	101,463,900	48.570	37.32	37.28	37.32	37.05	37.40	2,725,856	37.223	0.21%
2022-01-18	0	48.60	48.55	48.60	48.20	49.00	1,748,508	84,749,882	48.470	37.25	37.21	37.25	36.94	37.55	2,281,551	37.146	-0.51%
2022-01-17	0	48.85	48.75	48.90	48.50	49.00	1,212,405	59,107,248	48.752	37.44	37.36	37.48	37.17	37.55	1,582,014	37.362	0.21%
2022-01-14	0	48.75	48.75	48.80	48.75	49.25	1,894,987	92,642,913	48.888	37.36	37.36	37.40	37.36	37.74	2,472,685	37.467	-0.10%
2022-01-13	0	48.80	48.75	48.80	48.45	49.00	1,544,220	75,235,005	48.720	37.40	37.36	37.40	37.13	37.55	2,014,984	37.338	0.72%
2022-01-12	0	48.45	48.40	48.45	48.20	48.65	1,242,756	60,200,687	48.441	37.13	37.09	37.13	36.94	37.28	1,621,617	37.124	-0.21%
2022-01-11	0	48.55	48.45	48.55	48.30	48.95	2,433,293	118,186,807	48.571	37.21	37.13	37.21	37.02	37.51	3,175,096	37.223	-0.31%
2022-01-10	0	48.70	48.65	48.70	48.55	49.10	918,375	44,766,062	48.745	37.32	37.28	37.32	37.21	37.63	1,198,347	37.357	0.10%
2022-01-07	0	48.65	48.60	48.65	48.50	49.05	1,240,842	60,372,646	48.655	37.28	37.25	37.28	37.17	37.59	1,619,120	37.287	-0.82%
2022-01-06	0	49.05	49.00	49.05	48.55	49.10	1,425,319	69,709,358	48.908	37.59	37.55	37.59	37.21	37.63	1,859,836	37.481	-0.30%
2022-01-05	0	49.20	49.20	49.25	48.75	49.40	2,075,095	102,014,748	49.161	37.71	37.71	37.74	37.36	37.86	2,707,700	37.676	0.20%
2022-01-04	0	49.10	49.10	49.15	49.00	49.65	1,365,859	67,213,900	49.210	37.63	37.63	37.67	37.55	38.05	1,782,249	37.713	-0.30%
2022-01-03	0	49.25	49.20	49.25	48.90	49.45	1,455,253	71,611,822	49.209	37.74	37.71	37.74	37.48	37.90	1,898,895	37.712	1.34%
2021-12-31	0	48.60	48.60	48.65	48.35	49.25	1,312,195	63,982,895	48.760	37.25	37.25	37.28	37.05	37.74	1,712,225	37.368	-1.32%
2021-12-30	0	49.25	49.25	49.30	49.05	49.35	1,316,783	64,805,362	49.215	37.74	37.74	37.78	37.59	37.82	1,718,212	37.717	0.20%
2021-12-29	0	49.15	49.15	49.20	48.95	49.30	570,214	28,017,272	49.135	37.67	37.67	37.71	37.51	37.78	744,047	37.655	-0.10%
2021-12-28	0	49.20	49.15	49.20	48.70	49.30	1,899,693	93,274,656	49.100	37.71	37.67	37.71	37.32	37.78	2,478,825	37.629	1.03%
2021-12-24	0	48.70	48.60	48.70	48.60	48.90	264,164	12,865,241	48.702	37.32	37.25	37.32	37.25	37.48	344,696	37.323	0.00%
2021-12-23	0	48.70	48.70	48.75	48.30	48.95	1,224,057	59,616,933	48.704	37.32	37.32	37.36	37.02	37.51	1,597,218	37.325	0.72%
2021-12-22	0	48.35	48.35	48.40	48.15	48.50	1,493,157	72,178,678	48.340	37.05	37.05	37.09	36.90	37.17	1,948,355	37.046	-0.10%
2021-12-21	0	48.40	48.35	48.40	48.30	49.15	2,632,740	128,253,859	48.715	37.09	37.05	37.09	37.02	37.67	3,435,346	37.334	-0.51%
2021-12-20	0	48.65	48.60	48.65	48.10	48.85	2,870,274	139,682,542	48.665	37.28	37.25	37.28	36.86	37.44	3,745,294	37.295	0.52%
2021-12-17	0	48.40	48.40	48.45	48.05	48.70	3,805,632	184,331,920	48.437	37.09	37.09	37.13	36.82	37.32	4,965,801	37.120	-0.10%
2021-12-16	0	48.45	48.40	48.45	47.75	48.50	1,705,517	82,382,257	48.303	37.13	37.09	37.13	36.59	37.17	2,225,454	37.018	0.52%
2021-12-15	0	48.20	48.15	48.20	47.70	48.75	2,587,816	124,915,142	48.270	36.94	36.90	36.94	36.56	37.36	3,376,727	36.993	0.94%
2021-12-14	0	47.75	47.65	47.75	47.15	47.75	1,697,492	80,754,031	47.573	36.59	36.52	36.59	36.13	36.59	2,214,982	36.458	1.17%
2021-12-13	0	47.20	47.20	47.25	47.10	47.70	1,367,971	64,791,042	47.363	36.17	36.17	36.21	36.10	36.56	1,785,005	36.297	-0.11%
2021-12-10	0	47.25	47.20	47.25	46.55	47.30	1,830,367	86,220,508	47.106	36.21	36.17	36.21	35.67	36.25	2,388,365	36.100	0.85%
2021-12-09	0	46.85	46.80	46.85	46.70	47.50	1,917,367	90,029,993	46.955	35.90	35.87	35.90	35.79	36.40	2,501,887	35.985	-0.74%
2021-12-08	0	47.20	47.15	47.20	46.95	47.60	1,628,654	76,898,306	47.216	36.17	36.13	36.17	35.98	36.48	2,125,159	36.185	-0.94%
2021-12-07	0	47.65	47.65	47.70	46.80	47.95	2,231,284	106,211,641	47.601	36.52	36.52	36.56	35.87	36.75	2,911,504	36.480	0.85%
2021-12-06	0	47.25	47.25	47.30	47.00	47.65	2,675,474	126,437,726	47.258	36.21	36.21	36.25	36.02	36.52	3,491,108	36.217	0.21%
2021-12-03	0	47.15	47.15	47.20	46.40	47.20	3,054,282	143,653,269	47.033	36.13	36.13	36.17	35.56	36.17	3,985,398	36.045	0.32%
2021-12-02	0	47.00	46.95	47.00	46.30	47.10	2,721,511	127,639,166	46.900	36.02	35.98	36.02	35.48	36.10	3,551,179	35.943	0.75%
2021-12-01	0	46.65	46.65	46.70	46.60	47.40	3,195,412	149,667,046	46.838	35.75	35.75	35.79	35.71	36.33	4,169,552	35.895	-0.64%
2021-11-30	0	46.95	46.95	47.00	46.70	47.95	5,024,983	236,191,993	47.004	35.98	35.98	36.02	35.79	36.75	6,556,878	36.022	-1.78%
2021-11-29	0	47.80	47.75	47.80	47.25	48.10	1,976,639	94,520,861	47.819	36.63	36.59	36.63	36.21	36.86	2,579,229	36.647	0.10%
2021-11-26	0	47.75	47.70	47.75	47.65	48.25	1,812,525	86,598,495	47.778	36.59	36.56	36.59	36.52	36.98	2,365,084	36.615	-1.24%
2021-11-25	0	48.35	48.20	48.35	47.70	48.35	1,902,477	91,581,254	48.138	37.05	36.94	37.05	36.56	37.05	2,482,458	36.891	0.94%
2021-11-24	0	47.90	47.85	47.90	47.20	47.90	2,419,790	115,380,315	47.682	36.71	36.67	36.71	36.17	36.71	3,157,477	36.542	1.48%
2021-11-23	0	47.20	47.20	47.25	46.80	47.40	1,009,482	47,654,884	47.207	36.17	36.17	36.21	35.87	36.33	1,317,228	36.178	0.11%
2021-11-22	0	47.15	47.10	47.15	46.70	47.30	1,884,034	88,525,063	46.987	36.13	36.10	36.13	35.79	36.25	2,458,393	36.009	0.00%
2021-11-19	0	47.15	47.10	47.15	46.85	47.25	1,177,057	55,414,734	47.079	36.13	36.10	36.13	35.90	36.21	1,535,890	36.080	0.21%
2021-11-18	0	47.05	47.05	47.10	46.55	47.15	1,622,620	76,088,251	46.892	36.06	36.06	36.10	35.67	36.13	2,117,285	35.937	0.32%
2021-11-17	0	46.90	46.85	46.90	46.75	47.15	1,074,962	50,374,891	46.862	35.94	35.90	35.94	35.83	36.13	1,402,670	35.914	-0.53%
2021-11-16	0	47.15	47.15	47.20	47.10	47.75	1,455,516	68,747,948	47.233	36.13	36.13	36.17	36.10	36.59	1,899,238	36.198	-0.63%
2021-11-15	0	47.45	47.45	47.50	47.05	47.70	1,585,640	75,219,115	47.438	36.36	36.36	36.40	36.06	36.56	2,069,032	36.355	-0.32%
2021-11-12	0	47.60	47.50	47.60	47.20	47.60	1,771,684	84,100,297	47.469	36.48	36.40	36.48	36.17	36.48	2,311,792	36.379	0.85%
2021-11-11	0	47.20	47.15	47.20	46.25	47.50	1,617,459	76,085,813	47.040	36.17	36.13	36.17	35.44	36.40	2,110,551	36.050	0.21%
2021-11-10	0	47.10	47.00	47.10	46.55	47.75	2,002,007	94,263,445	47.084	36.10	36.02	36.10	35.67	36.59	2,612,330	36.084	-0.63%
2021-11-09	0	47.40	47.35	47.40	47.00	47.45	1,682,305	79,646,895	47.344	36.33	36.29	36.33	36.02	36.36	2,195,165	36.283	0.11%
2021-11-08	0	47.35	47.35	47.40	47.10	47.65	1,646,175	77,991,122	47.377	36.29	36.29	36.33	36.10	36.52	2,148,021	36.308	0.42%
2021-11-05	0	47.15	47.05	47.15	46.80	47.80	1,995,976	94,267,821	47.229	36.13	36.06	36.13	35.87	36.63	2,604,461	36.195	-0.32%
2021-11-04	0	47.30	47.20	47.30	46.85	47.30	1,632,851	77,031,214	47.176	36.25	36.17	36.25	35.90	36.25	2,130,635	36.154	0.53%
2021-11-03	0	47.05	47.00	47.05	46.40	47.35	1,941,624	91,104,813	46.922	36.06	36.02	36.06	35.56	36.29	2,533,539	35.960	-0.32%
2021-11-02	0	47.20	47.20	47.25	46.85	47.45	2,117,453	99,869,352	47.165	36.17	36.17	36.21	35.90	36.36	2,762,971	36.146	-0.11%
2021-11-01	0	47.25	47.15	47.25	46.80	47.80	1,271,759	60,007,907	47.185	36.21	36.13	36.21	35.87	36.63	1,659,462	36.161	-0.42%
2021-10-29	0	47.45	47.40	47.45	46.70	47.45	3,364,347	159,080,687	47.284	36.36	36.33	36.36	35.79	36.36	4,389,988	36.237	1.61%
2021-10-28	0	46.70	46.55	46.70	46.00	46.70	3,674,173	171,100,446	46.568	35.79	35.67	35.79	35.25	35.79	4,794,266	35.689	0.65%
2021-10-27	0	46.40	46.35	46.40	45.95	46.45	1,625,891	75,244,727	46.279	35.56	35.52	35.56	35.21	35.60	2,121,553	35.467	0.65%
2021-10-26	0	46.10	46.05	46.10	45.60	46.20	978,124	45,011,805	46.019	35.33	35.29	35.33	34.95	35.41	1,276,311	35.267	0.88%
2021-10-25	0	45.70	45.70	45.75	45.50	46.05	1,135,406	51,979,452	45.780	35.02	35.02	35.06	34.87	35.29	1,481,541	35.085	-0.44%
2021-10-22	0	45.90	45.85	45.90	45.75	46.35	875,609	40,199,575	45.910	35.18	35.14	35.18	35.06	35.52	1,142,543	35.184	-0.11%
2021-10-21	0	45.95	45.95	46.05	45.60	46.15	1,518,897	69,735,903	45.912	35.21	35.21	35.29	34.95	35.37	1,981,942	35.186	0.66%
2021-10-20	0	45.65	45.65	45.70	45.30	45.80	1,106,956	50,432,337	45.559	34.98	34.98	35.02	34.72	35.10	1,444,418	34.915	0.11%
2021-10-19	0	45.60	45.55	45.60	45.10	45.80	1,029,783	46,982,613	45.624	34.95	34.91	34.95	34.56	35.10	1,343,718	34.965	0.22%
2021-10-18	0	45.50	45.40	45.50	45.10	45.70	1,182,195	53,707,057	45.430	34.87	34.79	34.87	34.56	35.02	1,542,594	34.816	0.44%
2021-10-15	0	45.30	45.30	45.35	44.20	45.85	5,054,138	228,589,649	45.228	34.72	34.72	34.75	33.87	35.14	6,594,921	34.661	-0.11%
2021-10-12	0	45.35	45.30	45.35	45.05	45.45	1,744,411	78,988,917	45.281	34.75	34.72	34.75	34.52	34.83	2,276,205	34.702	0.67%
2021-10-11	0	45.05	45.05	45.15	45.05	45.95	3,504,471	158,538,039	45.239	34.52	34.52	34.60	34.52	35.21	4,572,829	34.670	-1.74%
2021-10-08	0	45.85	45.80	45.85	45.50	45.95	2,357,716	107,948,219	45.785	35.14	35.10	35.14	34.87	35.21	3,076,479	35.088	0.33%
2021-10-07	0	45.70	45.70	45.75	45.40	45.90	1,178,047	53,826,537	45.691	35.02	35.02	35.06	34.79	35.18	1,537,181	35.016	0.77%
2021-10-06	0	45.35	45.30	45.35	45.05	45.55	2,004,575	90,766,918	45.280	34.75	34.72	34.75	34.52	34.91	2,615,681	34.701	-0.33%
2021-10-05	0	45.50	45.50	45.55	45.10	45.70	1,811,787	82,312,055	45.431	34.87	34.87	34.91	34.56	35.02	2,364,121	34.817	0.66%
2021-10-04	0	45.20	45.20	45.25	45.05	45.90	2,033,476	92,037,265	45.261	34.64	34.64	34.68	34.52	35.18	2,653,393	34.687	-1.31%
2021-09-30	0	45.80	45.70	45.80	45.25	46.00	3,167,556	144,699,456	45.682	35.10	35.02	35.10	34.68	35.25	4,133,204	35.009	0.00%
2021-09-29	0	45.80	45.75	45.80	45.25	45.95	1,883,048	86,203,088	45.778	35.10	35.06	35.10	34.68	35.21	2,457,106	35.083	0.77%
2021-09-28	0	45.45	45.40	45.45	45.25	45.95	2,690,366	122,154,405	45.404	34.83	34.79	34.83	34.68	35.21	3,510,540	34.796	-0.66%
2021-09-27	0	45.75	45.75	45.80	45.70	46.25	1,934,294	88,747,152	45.881	35.06	35.06	35.10	35.02	35.44	2,523,975	35.162	0.11%
2021-09-24	0	45.70	45.70	45.75	45.60	47.00	2,184,792	100,464,238	45.983	35.02	35.02	35.06	34.95	36.02	2,850,839	35.240	-1.83%
2021-09-23	0	46.55	46.45	46.55	45.80	46.60	2,366,377	109,533,061	46.287	35.67	35.60	35.67	35.10	35.71	3,087,781	35.473	1.20%
2021-09-21	0	46.00	45.95	46.00	45.50	46.50	1,998,079	92,010,488	46.049	35.25	35.21	35.25	34.87	35.64	2,607,205	35.291	0.33%
2021-09-20	0	45.85	45.80	45.85	45.40	46.30	2,815,886	129,235,897	45.895	35.14	35.10	35.14	34.79	35.48	3,674,325	35.173	-0.86%
2021-09-17	0	46.25	46.20	46.25	46.15	47.75	6,728,010	312,119,528	46.391	35.44	35.41	35.44	35.37	36.59	8,779,083	35.553	-2.84%
2021-09-16	0	47.60	47.60	47.65	47.10	47.85	2,071,246	98,256,883	47.439	36.48	36.48	36.52	36.10	36.67	2,702,677	36.355	0.53%
2021-09-15	0	47.35	47.35	47.40	47.15	47.60	1,935,431	91,643,229	47.350	36.29	36.29	36.33	36.13	36.48	2,525,458	36.288	0.11%
2021-09-14	0	47.30	47.30	47.35	47.00	48.00	1,176,725	55,661,204	47.302	36.25	36.25	36.29	36.02	36.79	1,535,456	36.251	-0.32%
2021-09-13	0	47.45	47.35	47.45	47.00	47.80	2,146,696	101,681,302	47.366	36.36	36.29	36.36	36.02	36.63	2,801,129	36.300	0.00%
2021-09-10	0	47.45	47.45	47.50	47.30	47.95	1,104,318	52,529,528	47.567	36.36	36.36	36.40	36.25	36.75	1,440,976	36.454	0.11%
2021-09-09	0	47.40	47.35	47.40	47.35	47.80	1,543,605	73,308,255	47.492	36.33	36.29	36.33	36.29	36.63	2,014,182	36.396	0.00%
2021-09-08	0	47.40	47.25	47.40	46.70	47.40	2,739,308	129,321,361	47.209	36.33	36.21	36.33	35.79	36.33	3,574,402	36.180	1.07%
2021-09-07	0	46.90	46.90	47.05	46.70	47.60	3,492,286	164,163,963	47.008	35.94	35.94	36.06	35.79	36.48	4,556,930	36.025	-1.26%
2021-09-06	0	47.50	47.50	47.55	47.50	48.35	3,341,224	159,782,582	47.822	36.40	36.40	36.44	36.40	37.05	4,359,816	36.649	-1.25%
2021-09-03	0	48.10	48.10	48.25	48.05	48.80	2,622,041	126,398,317	48.206	36.86	36.86	36.98	36.82	37.40	3,421,385	36.944	-0.72%
2021-09-02	0	48.45	48.40	48.45	48.05	48.45	1,672,778	80,684,586	48.234	37.13	37.09	37.13	36.82	37.13	2,182,734	36.965	0.27%
2021-09-01	0	49.10	49.05	49.10	48.50	49.20	3,394,623	165,944,331	48.884	37.03	36.99	37.03	36.58	37.11	4,500,996	36.868	0.51%
2021-08-31	0	48.85	48.80	48.85	48.30	48.95	6,348,518	309,478,880	48.748	36.84	36.80	36.84	36.43	36.92	8,417,622	36.766	0.21%
2021-08-30	0	48.75	48.75	48.80	48.55	49.20	2,547,452	124,276,220	48.785	36.77	36.77	36.80	36.62	37.11	3,377,716	36.793	0.00%
2021-08-27	0	48.75	48.75	48.80	48.65	49.45	3,424,205	167,546,007	48.930	36.77	36.77	36.80	36.69	37.29	4,540,219	36.903	-1.32%
2021-08-26	0	49.40	49.35	49.40	49.20	49.75	2,818,136	139,172,788	49.385	37.26	37.22	37.26	37.11	37.52	3,736,621	37.246	-0.80%
2021-08-25	0	49.80	49.65	49.80	49.10	49.80	1,498,709	74,278,804	49.562	37.56	37.45	37.56	37.03	37.56	1,987,167	37.379	0.20%
2021-08-24	0	49.70	49.65	49.70	49.50	50.60	2,649,007	131,832,270	49.767	37.48	37.45	37.48	37.33	38.16	3,512,369	37.534	-1.68%
2021-08-23	0	50.55	50.50	50.55	49.95	50.80	2,237,895	112,982,138	50.486	38.12	38.09	38.12	37.67	38.31	2,967,268	38.076	1.71%
2021-08-20	0	49.70	49.70	49.75	49.35	50.20	2,681,860	133,660,045	49.839	37.48	37.48	37.52	37.22	37.86	3,555,930	37.588	0.00%
2021-08-19	0	49.70	49.65	49.70	48.90	49.80	1,179,022	58,299,065	49.447	37.48	37.45	37.48	36.88	37.56	1,563,288	37.293	0.40%
2021-08-18	0	49.50	49.50	49.55	49.45	50.10	1,396,725	69,403,857	49.690	37.33	37.33	37.37	37.29	37.79	1,851,945	37.476	0.20%
2021-08-17	0	49.40	49.40	49.45	49.30	50.40	2,820,014	139,612,516	49.508	37.26	37.26	37.29	37.18	38.01	3,739,111	37.338	-1.00%
2021-08-16	0	49.90	49.90	49.95	49.55	50.00	2,697,113	134,499,126	49.868	37.63	37.63	37.67	37.37	37.71	3,576,154	37.610	0.71%
2021-08-13	0	49.55	49.55	49.60	49.10	49.80	1,473,042	73,011,211	49.565	37.37	37.37	37.41	37.03	37.56	1,953,135	37.382	0.20%
2021-08-12	0	49.45	49.40	49.50	48.80	49.50	1,273,086	62,765,056	49.302	37.29	37.26	37.33	36.80	37.33	1,688,009	37.183	1.33%
2021-08-11	0	48.80	48.75	48.80	48.60	49.20	1,656,274	80,880,759	48.833	36.80	36.77	36.80	36.65	37.11	2,196,086	36.830	0.00%
2021-08-10	0	48.80	48.80	48.85	48.80	49.45	2,915,779	142,594,555	48.904	36.80	36.80	36.84	36.80	37.29	3,866,088	36.883	-1.61%
2021-08-09	0	49.60	49.55	49.60	49.15	50.00	974,743	48,302,314	49.554	37.41	37.37	37.41	37.07	37.71	1,292,431	37.373	0.92%
2021-08-06	0	49.15	49.10	49.15	49.05	50.05	2,340,042	115,430,668	49.328	37.07	37.03	37.07	36.99	37.75	3,102,707	37.203	-1.80%
2021-08-05	0	50.05	50.00	50.05	49.50	50.55	2,591,080	129,709,684	50.060	37.75	37.71	37.75	37.33	38.12	3,435,563	37.755	-0.89%
2021-08-04	0	50.50	50.40	50.50	50.00	50.50	1,880,069	94,654,758	50.346	38.09	38.01	38.09	37.71	38.09	2,492,820	37.971	0.90%
2021-08-03	0	50.05	50.00	50.05	49.80	50.50	1,347,496	67,429,775	50.041	37.75	37.71	37.75	37.56	38.09	1,786,671	37.740	-0.60%
2021-08-02	0	50.35	50.35	50.40	49.80	50.40	2,349,033	117,884,727	50.184	37.97	37.97	38.01	37.56	38.01	3,114,628	37.849	0.30%
2021-07-30	0	50.20	50.05	50.20	49.10	50.40	4,398,612	220,357,854	50.097	37.86	37.75	37.86	37.03	38.01	5,832,204	37.783	1.11%
2021-07-29	0	49.65	49.60	49.65	49.10	50.45	1,997,626	99,223,216	49.671	37.45	37.41	37.45	37.03	38.05	2,648,691	37.461	-0.80%
2021-07-28	0	50.05	50.05	50.10	48.00	50.60	4,211,810	210,944,013	50.084	37.75	37.75	37.79	36.20	38.16	5,584,520	37.773	-0.40%
2021-07-27	0	50.25	50.25	50.30	49.90	51.35	5,648,471	286,150,622	50.660	37.90	37.90	37.94	37.63	38.73	7,489,417	38.207	0.90%
2021-07-26	0	49.80	49.75	49.80	49.00	50.20	5,005,661	248,810,080	49.706	37.56	37.52	37.56	36.96	37.86	6,637,102	37.488	1.22%
2021-07-23	0	49.20	49.15	49.20	49.00	49.35	956,309	47,042,124	49.191	37.11	37.07	37.11	36.96	37.22	1,267,989	37.100	-0.10%
2021-07-22	0	49.25	49.25	49.30	48.75	49.40	3,258,048	160,403,135	49.233	37.14	37.14	37.18	36.77	37.26	4,319,909	37.131	0.82%
2021-07-21	0	48.85	48.80	48.85	48.60	49.20	1,781,204	87,040,966	48.866	36.84	36.80	36.84	36.65	37.11	2,361,733	36.855	-0.20%
2021-07-20	0	48.95	48.90	48.95	48.60	49.20	1,684,273	82,396,319	48.921	36.92	36.88	36.92	36.65	37.11	2,233,210	36.896	0.00%
2021-07-19	0	48.95	48.95	49.00	48.65	49.05	1,844,640	90,112,503	48.851	36.92	36.92	36.96	36.69	36.99	2,445,844	36.843	0.31%
2021-07-16	0	48.80	48.80	48.95	48.80	49.40	2,174,793	106,369,902	48.910	36.80	36.80	36.92	36.80	37.26	2,883,600	36.888	-1.21%
2021-07-15	0	49.40	49.35	49.40	48.75	49.75	3,541,146	174,849,926	49.377	37.26	37.22	37.26	36.77	37.52	4,695,274	37.240	1.23%
2021-07-14	0	48.80	48.80	48.85	48.65	49.00	2,534,605	123,736,336	48.819	36.80	36.80	36.84	36.69	36.96	3,360,682	36.819	0.21%
2021-07-13	0	48.70	48.65	48.70	47.60	48.80	4,913,336	237,673,681	48.373	36.73	36.69	36.73	35.90	36.80	6,514,687	36.483	2.74%
2021-07-12	0	47.40	47.40	47.45	47.20	47.70	3,400,902	161,080,238	47.364	35.75	35.75	35.79	35.60	35.98	4,509,322	35.722	0.21%
2021-07-09	0	47.30	47.25	47.30	47.10	47.75	3,458,616	163,960,933	47.407	35.67	35.64	35.67	35.52	36.01	4,585,846	35.754	-0.53%
2021-07-08	0	47.55	47.50	47.55	47.40	48.00	2,576,232	122,552,336	47.570	35.86	35.82	35.86	35.75	36.20	3,415,876	35.877	-0.94%
2021-07-07	0	48.00	48.00	48.05	47.80	48.35	1,553,523	74,540,731	47.982	36.20	36.20	36.24	36.05	36.47	2,059,846	36.188	-0.21%
2021-07-06	0	48.10	48.10	48.15	47.80	48.55	1,877,055	90,298,392	48.106	36.28	36.28	36.31	36.05	36.62	2,488,823	36.282	-0.72%
2021-07-05	0	48.45	48.35	48.45	47.70	48.90	2,037,872	98,771,194	48.468	36.54	36.47	36.54	35.98	36.88	2,702,054	36.554	1.04%
2021-07-02	0	47.95	47.75	47.95	47.15	47.95	3,101,949	147,796,109	47.646	36.16	36.01	36.16	35.56	36.16	4,112,934	35.934	0.63%
2021-06-30	0	47.65	47.60	47.65	47.50	47.95	2,014,301	96,071,535	47.695	35.94	35.90	35.94	35.82	36.16	2,670,801	35.971	-0.10%
2021-06-29	0	47.70	47.70	47.75	47.50	48.50	2,760,361	131,898,830	47.783	35.98	35.98	36.01	35.82	36.58	3,660,016	36.038	-1.24%
2021-06-28	0	48.30	48.25	48.35	48.00	48.75	971,867	46,941,897	48.301	36.43	36.39	36.47	36.20	36.77	1,288,617	36.428	0.00%
2021-06-25	0	48.30	48.20	48.30	48.05	48.50	1,723,163	83,068,669	48.207	36.43	36.35	36.43	36.24	36.58	2,284,775	36.357	-0.51%
2021-06-24	0	48.55	48.50	48.55	48.20	48.70	1,878,209	91,070,089	48.488	36.62	36.58	36.62	36.35	36.73	2,490,354	36.569	0.00%
2021-06-23	0	48.55	48.50	48.55	47.95	48.60	2,034,259	98,597,951	48.469	36.62	36.58	36.62	36.16	36.65	2,697,263	36.555	1.15%
2021-06-22	0	48.00	48.00	48.05	48.00	48.45	1,382,790	66,534,076	48.116	36.20	36.20	36.24	36.20	36.54	1,833,468	36.289	-0.21%
2021-06-21	0	48.10	48.05	48.10	48.00	48.75	1,973,977	95,291,276	48.274	36.28	36.24	36.28	36.20	36.77	2,617,334	36.408	-1.64%
2021-06-18	0	48.90	48.80	48.90	48.50	49.00	5,350,257	261,331,769	48.845	36.88	36.80	36.88	36.58	36.96	7,094,009	36.838	0.20%
2021-06-17	0	48.80	48.75	48.80	48.25	48.80	2,824,963	137,469,458	48.662	36.80	36.77	36.80	36.39	36.80	3,745,673	36.701	0.21%
2021-06-16	0	48.70	48.65	48.70	48.35	48.80	1,612,646	78,465,170	48.656	36.73	36.69	36.73	36.47	36.80	2,138,238	36.696	0.21%
2021-06-15	0	48.60	48.60	48.65	48.10	48.90	1,856,803	89,959,505	48.449	36.65	36.65	36.69	36.28	36.88	2,461,971	36.540	-0.10%
2021-06-11	0	48.65	48.60	48.65	48.15	48.90	2,169,699	105,617,317	48.678	36.69	36.65	36.69	36.31	36.88	2,876,846	36.713	0.83%
2021-06-10	0	48.25	48.25	48.30	48.25	48.80	1,627,054	78,777,517	48.417	36.39	36.39	36.43	36.39	36.80	2,157,342	36.516	-0.41%
2021-06-09	0	48.45	48.40	48.45	48.25	48.60	1,503,714	72,817,132	48.425	36.54	36.50	36.54	36.39	36.65	1,993,803	36.522	-0.10%
2021-06-08	0	48.50	48.45	48.50	48.00	48.60	3,146,187	152,338,957	48.420	36.58	36.54	36.58	36.20	36.65	4,171,590	36.518	1.04%
2021-06-07	0	48.00	47.95	48.00	47.35	48.05	2,536,066	121,201,228	47.791	36.20	36.16	36.20	35.71	36.24	3,362,619	36.044	0.84%
2021-06-04	0	47.60	47.60	47.65	47.20	47.75	3,447,374	163,826,219	47.522	35.90	35.90	35.94	35.60	36.01	4,570,940	35.841	-0.21%
2021-06-03	0	47.70	47.60	47.70	47.50	48.00	2,102,021	100,177,889	47.658	35.98	35.90	35.98	35.82	36.20	2,787,110	35.943	-0.62%
2021-06-02	0	48.00	47.95	48.00	47.50	48.00	2,099,180	100,498,136	47.875	36.20	36.16	36.20	35.82	36.20	2,783,343	36.107	1.05%
2021-06-01	0	47.50	47.40	47.50	47.05	47.65	1,347,167	63,868,348	47.409	35.82	35.75	35.82	35.48	35.94	1,786,235	35.756	0.11%
2021-05-31	0	47.45	47.40	47.45	47.30	48.70	2,939,729	139,813,628	47.560	35.79	35.75	35.79	35.67	36.73	3,897,843	35.869	-2.57%
2021-05-28	0	48.70	48.70	48.75	48.10	48.80	4,155,217	201,737,398	48.550	36.73	36.73	36.77	36.28	36.80	5,509,482	36.616	1.46%
2021-05-27	0	48.00	47.85	48.00	47.60	48.30	5,720,749	274,472,189	47.978	36.20	36.09	36.20	35.90	36.43	7,585,251	36.185	0.10%
2021-05-26	0	47.95	47.90	47.95	47.50	47.95	3,489,108	166,681,329	47.772	36.16	36.13	36.16	35.82	36.16	4,626,276	36.029	1.05%
2021-05-25	0	47.45	47.40	47.45	47.30	47.70	2,262,494	107,438,607	47.487	35.79	35.75	35.79	35.67	35.98	2,999,884	35.814	-0.11%
2021-05-24	0	47.50	47.50	47.55	46.85	47.60	2,503,420	118,453,867	47.317	35.82	35.82	35.86	35.33	35.90	3,319,333	35.686	0.64%
2021-05-21	0	47.20	47.15	47.20	47.00	47.60	2,013,273	94,953,913	47.164	35.60	35.56	35.60	35.45	35.90	2,669,437	35.571	-0.63%
2021-05-20	0	47.50	47.40	47.50	47.00	47.75	3,228,984	153,058,530	47.401	35.82	35.75	35.82	35.45	36.01	4,281,372	35.750	0.21%
2021-05-18	0	47.40	47.35	47.40	46.75	48.00	3,356,201	159,457,977	47.511	35.75	35.71	35.75	35.26	36.20	4,450,052	35.833	1.39%
2021-05-17	0	46.75	46.70	46.75	46.50	47.75	4,632,218	216,803,107	46.803	35.26	35.22	35.26	35.07	36.01	6,141,947	35.299	-2.11%
2021-05-14	0	49.80	49.75	49.80	49.50	49.85	3,322,995	165,102,423	49.685	36.02	35.98	36.02	35.80	36.06	4,594,220	35.937	0.61%
2021-05-13	0	49.50	49.45	49.50	49.25	49.70	2,235,740	110,710,211	49.518	35.80	35.77	35.80	35.62	35.95	3,091,031	35.817	-0.40%
2021-05-12	0	49.70	49.65	49.70	49.05	49.95	3,416,745	168,671,843	49.366	35.95	35.91	35.95	35.48	36.13	4,723,835	35.707	0.10%
2021-05-11	0	49.65	49.60	49.65	49.60	50.50	4,226,843	210,588,561	49.822	35.91	35.88	35.91	35.88	36.53	5,843,839	36.036	-1.68%
2021-05-10	0	50.50	50.45	50.50	49.85	50.55	4,040,510	203,397,430	50.340	36.53	36.49	36.53	36.06	36.56	5,586,223	36.411	1.51%
2021-05-07	0	49.75	49.70	49.75	49.10	49.80	3,382,546	167,693,116	49.576	35.98	35.95	35.98	35.51	36.02	4,676,553	35.858	1.74%
2021-05-06	0	48.90	48.90	48.95	48.50	49.30	3,219,091	157,249,797	48.849	35.37	35.37	35.41	35.08	35.66	4,450,567	35.333	1.03%
2021-05-05	0	48.40	48.30	48.40	47.80	48.45	3,218,288	155,294,914	48.254	35.01	34.94	35.01	34.57	35.04	4,449,457	34.902	1.36%
2021-05-04	0	47.75	47.75	47.80	47.50	47.90	2,197,504	104,845,671	47.711	34.54	34.54	34.57	34.36	34.65	3,038,168	34.510	0.21%
2021-05-03	0	47.65	47.65	47.70	47.35	47.85	2,288,837	108,959,501	47.605	34.47	34.47	34.50	34.25	34.61	3,164,441	34.432	-0.21%
2021-04-30	0	47.75	47.60	47.75	47.30	47.80	2,718,158	129,504,866	47.644	34.54	34.43	34.54	34.21	34.57	3,758,000	34.461	0.42%
2021-04-29	0	47.55	47.50	47.55	47.25	47.70	2,084,557	98,885,735	47.437	34.39	34.36	34.39	34.18	34.50	2,882,013	34.311	0.85%
2021-04-28	0	47.15	47.05	47.15	46.75	47.20	3,142,749	147,841,088	47.042	34.10	34.03	34.10	33.81	34.14	4,345,020	34.025	0.11%
2021-04-27	0	47.10	47.05	47.10	47.05	47.45	1,378,322	65,033,331	47.183	34.07	34.03	34.07	34.03	34.32	1,905,605	34.127	-0.42%
2021-04-26	0	47.30	47.30	47.35	47.15	47.70	1,687,793	79,876,562	47.326	34.21	34.21	34.25	34.10	34.50	2,333,465	34.231	-0.53%
2021-04-23	0	47.55	47.50	47.55	47.15	47.60	2,133,364	101,120,849	47.400	34.39	34.36	34.39	34.10	34.43	2,949,491	34.284	0.00%
2021-04-22	0	47.55	47.50	47.55	47.30	47.80	3,690,439	175,414,344	47.532	34.39	34.36	34.39	34.21	34.57	5,102,231	34.380	0.21%
2021-04-21	0	47.45	47.45	47.50	47.00	47.60	2,372,759	112,298,102	47.328	34.32	34.32	34.36	34.00	34.43	3,280,468	34.232	0.21%
2021-04-20	0	47.35	47.35	47.40	46.90	47.65	3,724,121	176,337,404	47.350	34.25	34.25	34.28	33.92	34.47	5,148,798	34.248	1.18%
2021-04-19	0	46.80	46.80	46.85	46.60	47.35	2,330,600	109,396,053	46.939	33.85	33.85	33.89	33.71	34.25	3,222,180	33.951	0.00%
2021-04-16	0	46.80	46.80	46.85	46.50	47.20	2,488,439	116,677,732	46.888	33.85	33.85	33.89	33.63	34.14	3,440,401	33.914	0.11%
2021-04-15	0	46.75	46.70	46.75	46.50	47.00	1,942,020	90,874,749	46.794	33.81	33.78	33.81	33.63	34.00	2,684,948	33.846	-0.32%
2021-04-14	0	46.90	46.80	46.90	46.50	47.30	3,751,263	175,989,687	46.915	33.92	33.85	33.92	33.63	34.21	5,186,324	33.933	0.97%
2021-04-13	0	46.45	46.40	46.45	45.95	46.50	4,090,695	189,580,297	46.344	33.60	33.56	33.60	33.24	33.63	5,655,607	33.521	1.42%
2021-04-12	0	45.80	45.75	45.80	45.40	45.90	2,424,604	110,801,071	45.699	33.13	33.09	33.13	32.84	33.20	3,352,146	33.054	0.11%
2021-04-09	0	45.75	45.75	45.80	45.65	46.10	1,741,811	79,756,819	45.790	33.09	33.09	33.13	33.02	33.34	2,408,148	33.120	0.00%
2021-04-08	0	45.75	45.70	45.75	45.55	45.85	1,309,597	59,890,430	45.732	33.09	33.05	33.09	32.95	33.16	1,810,589	33.078	0.00%
2021-04-07	0	45.75	45.70	45.75	45.45	46.05	3,437,124	157,394,825	45.793	33.09	33.05	33.09	32.87	33.31	4,752,010	33.122	1.44%
2021-04-01	0	45.10	45.10	45.15	45.10	46.00	3,898,433	176,923,375	45.383	32.62	32.62	32.66	32.62	33.27	5,389,794	32.826	-1.74%
2021-03-31	0	45.90	45.80	45.90	45.75	46.00	3,412,569	156,565,340	45.879	33.20	33.13	33.20	33.09	33.27	4,718,061	33.184	0.11%
2021-03-30	0	45.85	45.85	45.90	45.60	46.00	2,054,629	94,253,010	45.873	33.16	33.16	33.20	32.98	33.27	2,840,636	33.180	0.44%
2021-03-29	0	45.65	45.65	45.70	45.30	45.85	2,044,745	93,263,648	45.611	33.02	33.02	33.05	32.77	33.16	2,826,970	32.991	0.66%
2021-03-26	0	45.35	45.35	45.40	45.30	46.00	2,641,208	120,048,874	45.452	32.80	32.80	32.84	32.77	33.27	3,651,613	32.876	-0.77%
2021-03-25	0	45.70	45.70	45.75	45.05	45.95	4,719,839	216,022,105	45.769	33.05	33.05	33.09	32.58	33.24	6,525,432	33.105	0.88%
2021-03-24	0	45.30	45.30	45.35	45.00	45.65	3,683,532	166,829,514	45.291	32.77	32.77	32.80	32.55	33.02	5,092,682	32.759	-0.77%
2021-03-23	0	45.65	45.65	45.70	45.40	46.55	3,840,962	175,680,505	45.739	33.02	33.02	33.05	32.84	33.67	5,310,337	33.083	-1.40%
2021-03-22	0	46.30	46.25	46.30	45.00	46.40	5,869,019	269,289,545	45.883	33.49	33.45	33.49	32.55	33.56	8,114,236	33.187	2.55%
2021-03-19	0	45.15	45.05	45.15	44.65	45.30	13,322,215	600,578,841	45.081	32.66	32.58	32.66	32.30	32.77	18,418,682	32.607	0.44%
2021-03-18	0	44.95	44.90	44.95	44.75	45.35	7,577,477	341,522,935	45.071	32.51	32.48	32.51	32.37	32.80	10,476,271	32.600	0.67%
2021-03-17	0	44.65	44.65	44.70	44.50	45.20	4,095,500	183,660,995	44.845	32.30	32.30	32.33	32.19	32.69	5,662,250	32.436	-0.56%
2021-03-16	0	44.90	44.90	44.95	44.75	45.00	2,202,751	98,951,634	44.922	32.48	32.48	32.51	32.37	32.55	3,045,422	32.492	-0.11%
2021-03-15	0	44.95	44.90	44.95	44.55	45.10	3,525,135	158,305,968	44.908	32.51	32.48	32.51	32.22	32.62	4,873,690	32.482	0.90%
2021-03-12	0	44.55	44.55	44.60	44.55	44.90	3,815,493	170,347,200	44.646	32.22	32.22	32.26	32.22	32.48	5,275,125	32.293	-0.11%
2021-03-11	0	44.60	44.55	44.60	44.30	44.85	2,545,968	113,393,769	44.539	32.26	32.22	32.26	32.04	32.44	3,519,938	32.215	0.34%
2021-03-10	0	44.45	44.45	44.55	44.00	44.60	2,862,385	126,961,853	44.355	32.15	32.15	32.22	31.83	32.26	3,957,402	32.082	-0.34%
2021-03-09	0	44.60	44.60	44.65	44.35	45.75	5,301,643	237,970,940	44.886	32.26	32.26	32.30	32.08	33.09	7,329,808	32.466	0.34%
2021-03-08	0	44.45	44.40	44.45	43.15	44.80	6,831,538	302,296,493	44.250	32.15	32.11	32.15	31.21	32.40	9,444,970	32.006	3.01%
2021-03-05	0	43.15	43.15	43.20	42.90	43.30	1,949,963	84,144,231	43.152	31.21	31.21	31.25	31.03	31.32	2,695,929	31.212	-0.46%
2021-03-04	0	43.35	43.30	43.35	42.50	43.40	3,072,930	132,384,741	43.081	31.36	31.32	31.36	30.74	31.39	4,248,492	31.160	0.46%
2021-03-03	0	43.15	43.05	43.15	42.50	43.25	2,907,115	125,281,419	43.095	31.21	31.14	31.21	30.74	31.28	4,019,244	31.170	2.01%
2021-03-02	0	42.30	42.30	42.35	42.05	42.80	3,217,902	136,301,486	42.357	30.60	30.60	30.63	30.41	30.96	4,448,923	30.637	-1.17%
2021-03-01	0	42.80	42.80	42.85	42.70	43.95	2,974,120	127,625,252	42.912	30.96	30.96	30.99	30.88	31.79	4,111,882	31.038	-0.70%
2021-02-26	0	43.10	43.10	43.20	42.90	43.70	4,181,481	180,829,761	43.245	31.17	31.17	31.25	31.03	31.61	5,781,123	31.279	-1.37%
2021-02-25	0	43.70	43.65	43.70	43.30	43.90	4,239,961	185,112,698	43.659	31.61	31.57	31.61	31.32	31.75	5,861,975	31.579	1.16%
2021-02-24	0	43.20	43.15	43.20	42.85	43.65	6,565,305	284,203,619	43.289	31.25	31.21	31.25	30.99	31.57	9,076,889	31.311	0.82%
2021-02-23	0	42.85	42.75	42.85	42.00	42.90	3,929,218	167,435,157	42.613	30.99	30.92	30.99	30.38	31.03	5,432,356	30.822	2.39%
2021-02-22	0	41.85	41.85	41.90	41.60	42.25	3,239,717	135,872,860	41.940	30.27	30.27	30.31	30.09	30.56	4,479,084	30.335	0.48%
2021-02-19	0	41.65	41.60	41.65	41.50	41.75	2,125,722	88,500,078	41.633	30.13	30.09	30.13	30.02	30.20	2,938,926	30.113	0.24%
2021-02-18	0	41.55	41.55	41.60	41.35	41.80	3,242,549	134,670,485	41.532	30.05	30.05	30.09	29.91	30.23	4,482,999	30.040	0.24%
2021-02-17	0	41.45	41.45	41.50	41.35	41.75	2,447,930	101,529,012	41.475	29.98	29.98	30.02	29.91	30.20	3,384,395	29.999	-0.48%
2021-02-16	0	41.65	41.65	41.70	41.35	42.00	3,173,684	132,327,497	41.695	30.13	30.13	30.16	29.91	30.38	4,387,790	30.158	0.73%
2021-02-11	0	41.35	41.35	41.40	41.20	41.55	1,010,845	41,835,450	41.387	29.91	29.91	29.94	29.80	30.05	1,397,548	29.935	0.24%
2021-02-10	0	41.25	41.20	41.25	41.05	41.50	1,856,717	76,501,591	41.203	29.84	29.80	29.84	29.69	30.02	2,567,012	29.802	0.12%
2021-02-09	0	41.20	41.20	41.30	41.00	41.45	1,426,401	58,804,374	41.226	29.80	29.80	29.87	29.66	29.98	1,972,076	29.819	-0.12%
2021-02-08	0	41.25	41.25	41.30	41.25	41.80	2,110,616	87,441,412	41.429	29.84	29.84	29.87	29.84	30.23	2,918,041	29.966	-0.60%
2021-02-05	0	41.50	41.40	41.50	41.30	41.85	2,796,841	116,146,037	41.528	30.02	29.94	30.02	29.87	30.27	3,866,784	30.037	-0.72%
2021-02-04	0	41.80	41.75	41.80	41.45	41.80	2,835,184	118,050,526	41.638	30.23	30.20	30.23	29.98	30.23	3,919,795	30.117	0.60%
2021-02-03	0	41.55	41.50	41.55	41.40	41.95	2,084,071	86,647,875	41.576	30.05	30.02	30.05	29.94	30.34	2,881,341	30.072	-0.60%
2021-02-02	0	41.80	41.70	41.80	41.50	42.50	2,800,856	116,989,427	41.769	30.23	30.16	30.23	30.02	30.74	3,872,335	30.212	0.48%
2021-02-01	0	41.60	41.60	41.65	40.80	41.90	3,767,850	156,663,673	41.579	30.09	30.09	30.13	29.51	30.31	5,209,256	30.074	0.73%
2021-01-29	0	41.30	41.25	41.30	40.80	41.30	6,675,048	273,980,423	41.045	29.87	29.84	29.87	29.51	29.87	9,228,614	29.688	-0.12%
2021-01-28	0	41.35	41.25	41.35	40.80	41.50	3,103,678	127,737,423	41.157	29.91	29.84	29.91	29.51	30.02	4,291,003	29.769	0.00%
2021-01-27	0	41.35	41.30	41.35	41.10	41.50	2,575,564	106,437,230	41.326	29.91	29.87	29.91	29.73	30.02	3,560,856	29.891	0.61%
2021-01-26	0	41.10	41.05	41.10	40.80	41.10	2,399,594	98,326,359	40.976	29.73	29.69	29.73	29.51	29.73	3,317,568	29.638	0.49%
2021-01-25	0	40.90	40.80	40.90	40.60	41.40	4,242,076	173,222,360	40.834	29.58	29.51	29.58	29.37	29.94	5,864,899	29.535	-1.09%
2021-01-22	0	41.35	41.30	41.35	41.10	41.75	2,578,130	106,667,398	41.374	29.91	29.87	29.91	29.73	30.20	3,564,404	29.926	-0.24%
2021-01-21	0	41.45	41.45	41.60	41.40	41.70	2,783,611	115,588,949	41.525	29.98	29.98	30.09	29.94	30.16	3,848,493	30.035	0.12%
2021-01-20	0	41.40	41.40	41.50	41.35	41.75	2,066,029	85,645,347	41.454	29.94	29.94	30.02	29.91	30.20	2,856,397	29.984	-0.48%
2021-01-19	0	41.60	41.55	41.60	40.95	41.80	2,997,456	124,397,024	41.501	30.09	30.05	30.09	29.62	30.23	4,144,145	30.018	1.46%
2021-01-18	0	41.00	41.00	41.05	40.80	41.20	2,168,191	88,860,922	40.984	29.66	29.66	29.69	29.51	29.80	2,997,641	29.644	0.12%
2021-01-15	0	40.95	40.95	41.10	40.95	41.65	3,578,224	147,296,174	41.165	29.62	29.62	29.73	29.62	30.13	4,947,088	29.774	-0.61%
2021-01-14	0	41.20	41.20	41.25	41.05	41.45	3,492,876	143,952,542	41.213	29.80	29.80	29.84	29.69	29.98	4,829,090	29.809	0.12%
2021-01-13	0	41.15	41.15	41.20	41.05	41.55	4,105,326	169,502,048	41.288	29.76	29.76	29.80	29.69	30.05	5,675,835	29.864	0.00%
2021-01-12	0	41.15	41.15	41.20	40.90	41.70	3,877,872	159,760,949	41.198	29.76	29.76	29.80	29.58	30.16	5,361,368	29.799	-0.36%
2021-01-11	0	41.30	41.30	41.35	41.20	42.10	3,101,442	128,481,103	41.426	29.87	29.87	29.91	29.80	30.45	4,287,911	29.964	-0.60%
2021-01-08	0	41.55	41.50	41.55	41.10	41.90	3,543,277	146,482,328	41.341	30.05	30.02	30.05	29.73	30.31	4,898,772	29.902	-0.36%
2021-01-07	0	41.70	41.65	41.70	41.30	41.95	3,390,375	140,967,793	41.579	30.16	30.13	30.16	29.87	30.34	4,687,377	30.074	-0.60%
2021-01-06	0	41.95	41.95	42.00	41.80	42.50	3,385,527	142,272,891	42.024	30.34	30.34	30.38	30.23	30.74	4,680,674	30.396	-1.64%
2021-01-05	0	42.65	42.60	42.65	42.10	42.85	3,670,632	155,693,479	42.416	30.85	30.81	30.85	30.45	30.99	5,074,847	30.679	-0.12%
2021-01-04	0	42.70	42.60	42.70	41.70	42.95	3,751,225	159,928,775	42.634	30.88	30.81	30.88	30.16	31.07	5,186,271	30.837	1.67%
2020-12-31	0	42.00	41.85	42.00	41.65	42.20	1,812,823	75,958,890	41.901	30.38	30.27	30.38	30.13	30.52	2,506,326	30.307	0.00%
2020-12-30	0	42.00	41.90	42.00	41.20	42.00	2,587,108	107,994,700	41.743	30.38	30.31	30.38	29.80	30.38	3,576,817	30.193	1.45%
2020-12-29	0	41.40	41.30	41.40	41.00	41.50	1,372,019	56,614,725	41.264	29.94	29.87	29.94	29.66	30.02	1,896,890	29.846	0.36%
2020-12-28	0	41.25	41.20	41.30	40.75	41.65	2,139,048	88,284,596	41.273	29.84	29.80	29.87	29.47	30.13	2,957,349	29.853	1.23%
2020-12-24	0	40.75	40.70	40.75	40.40	40.95	1,138,503	46,377,920	40.736	29.47	29.44	29.47	29.22	29.62	1,574,042	29.464	0.74%
2020-12-23	0	40.45	40.40	40.45	40.05	40.50	1,753,473	70,790,496	40.372	29.26	29.22	29.26	28.97	29.29	2,424,271	29.201	0.75%
2020-12-22	0	40.15	40.10	40.15	40.00	40.35	2,049,865	82,201,633	40.101	29.04	29.00	29.04	28.93	29.19	2,834,049	29.005	-0.25%
2020-12-21	0	40.25	40.25	40.30	40.20	40.70	2,326,636	93,919,330	40.367	29.11	29.11	29.15	29.08	29.44	3,216,700	29.197	-0.86%
2020-12-18	0	40.60	40.60	40.70	40.50	40.85	3,284,573	133,546,817	40.659	29.37	29.37	29.44	29.29	29.55	4,541,100	29.408	0.12%
2020-12-17	0	40.55	40.55	40.60	40.50	40.75	2,111,785	85,751,176	40.606	29.33	29.33	29.37	29.29	29.47	2,919,657	29.370	-0.73%
2020-12-16	0	40.85	40.80	40.85	40.65	40.95	1,715,231	70,034,121	40.831	29.55	29.51	29.55	29.40	29.62	2,371,400	29.533	0.86%
2020-12-15	0	40.50	40.50	40.55	40.50	41.05	2,917,560	118,558,940	40.636	29.29	29.29	29.33	29.29	29.69	4,033,684	29.392	-0.98%
2020-12-14	0	40.90	40.90	41.00	40.85	41.50	1,832,186	75,126,418	41.004	29.58	29.58	29.66	29.55	30.02	2,533,096	29.658	-0.61%
2020-12-11	0	41.15	41.15	41.20	41.05	41.50	3,024,770	124,714,053	41.231	29.76	29.76	29.80	29.69	30.02	4,181,908	29.822	-0.48%
2020-12-10	0	41.35	41.30	41.35	40.90	41.45	2,491,029	102,721,447	41.237	29.91	29.87	29.91	29.58	29.98	3,443,982	29.826	0.49%
2020-12-09	0	41.15	41.10	41.15	40.55	41.25	2,325,297	95,463,081	41.054	29.76	29.73	29.76	29.33	29.84	3,214,849	29.694	0.24%
2020-12-08	0	41.05	41.00	41.05	40.50	41.25	2,496,970	102,495,515	41.048	29.69	29.66	29.69	29.29	29.84	3,452,196	29.690	1.36%
2020-12-07	0	40.50	40.50	40.55	40.50	41.25	4,880,727	199,066,825	40.786	29.29	29.29	29.33	29.29	29.84	6,747,869	29.501	-1.82%
2020-12-04	0	41.25	41.25	41.30	41.05	41.50	3,928,268	162,060,145	41.255	29.84	29.84	29.87	29.69	30.02	5,431,043	29.840	-0.24%
2020-12-03	0	41.35	41.30	41.35	41.00	41.50	2,058,735	85,036,224	41.305	29.91	29.87	29.91	29.66	30.02	2,846,312	29.876	0.36%
2020-12-02	0	41.20	41.20	41.25	40.75	41.35	2,770,690	113,970,480	41.134	29.80	29.80	29.84	29.47	29.91	3,830,629	29.752	1.23%
2020-12-01	0	40.70	40.70	40.75	40.55	41.20	3,394,064	138,246,099	40.732	29.44	29.44	29.47	29.33	29.80	4,692,477	29.461	-0.25%
2020-11-30	0	40.80	40.75	40.80	40.75	41.30	6,904,912	282,045,285	40.847	29.51	29.47	29.51	29.47	29.87	9,546,414	29.545	-0.97%
2020-11-27	0	41.20	41.15	41.20	40.95	41.35	2,558,447	105,374,890	41.187	29.80	29.76	29.80	29.62	29.91	3,537,191	29.791	-0.12%
2020-11-26	0	41.25	41.20	41.25	41.10	41.35	1,056,259	43,546,028	41.227	29.84	29.80	29.84	29.73	29.91	1,460,335	29.819	0.00%
2020-11-25	0	41.25	41.15	41.25	41.05	41.60	3,948,767	163,278,389	41.349	29.84	29.76	29.84	29.69	30.09	5,459,384	29.908	-0.24%
2020-11-24	0	41.35	41.30	41.35	40.60	41.40	2,094,286	86,065,127	41.095	29.91	29.87	29.91	29.37	29.94	2,895,464	29.724	1.60%
2020-11-23	0	40.70	40.65	40.70	40.50	41.05	2,824,176	114,937,345	40.698	29.44	29.40	29.44	29.29	29.69	3,904,576	29.437	-0.85%
2020-11-20	0	41.05	41.00	41.05	40.85	41.30	2,212,150	90,788,391	41.041	29.69	29.66	29.69	29.55	29.87	3,058,417	29.685	-0.36%
2020-11-19	0	41.20	41.15	41.20	41.05	41.45	3,163,986	130,395,919	41.213	29.80	29.76	29.80	29.69	29.98	4,374,382	29.809	-0.84%
2020-11-18	0	41.55	41.50	41.55	41.10	41.65	2,093,043	86,567,951	41.360	30.05	30.02	30.05	29.73	30.13	2,893,745	29.916	0.36%
2020-11-17	0	41.40	41.35	41.40	41.00	41.45	2,259,691	93,095,978	41.199	29.94	29.91	29.94	29.66	29.98	3,124,145	29.799	0.24%
2020-11-16	0	41.30	41.25	41.30	41.05	41.60	1,698,864	70,148,609	41.291	29.87	29.84	29.87	29.69	30.09	2,348,771	29.866	0.00%
2020-11-13	0	41.30	41.25	41.30	40.85	41.40	2,519,796	103,651,920	41.135	29.87	29.84	29.87	29.55	29.94	3,483,754	29.753	0.00%
2020-11-12	0	41.30	41.30	41.35	40.90	42.15	3,056,912	126,360,359	41.336	29.87	29.87	29.91	29.58	30.49	4,226,346	29.898	-1.55%
2020-11-11	0	41.95	41.90	41.95	40.85	42.30	4,182,125	174,842,957	41.807	30.34	30.31	30.34	29.55	30.60	5,782,014	30.239	2.57%
2020-11-10	0	40.90	40.85	40.90	40.10	40.90	3,237,999	131,205,475	40.521	29.58	29.55	29.58	29.00	29.58	4,476,709	29.308	1.36%
2020-11-09	0	40.35	40.35	40.40	40.20	41.00	2,488,051	100,547,915	40.412	29.19	29.19	29.22	29.08	29.66	3,439,865	29.230	-0.62%
2020-11-06	0	40.60	40.60	40.65	40.45	40.90	2,245,233	91,207,315	40.623	29.37	29.37	29.40	29.26	29.58	3,104,156	29.382	-0.12%
2020-11-05	0	40.65	40.50	40.65	40.20	40.90	1,954,029	79,117,196	40.489	29.40	29.29	29.40	29.08	29.58	2,701,551	29.286	1.37%
2020-11-04	0	40.10	40.05	40.10	39.95	40.80	1,508,859	60,665,344	40.206	29.00	28.97	29.00	28.90	29.51	2,086,079	29.081	0.25%
2020-11-03	0	40.00	40.00	40.05	39.20	40.15	2,424,213	96,249,686	39.703	28.93	28.93	28.97	28.35	29.04	3,351,605	28.717	1.27%
2020-11-02	0	39.50	39.45	39.50	39.25	39.85	2,336,198	92,057,186	39.405	28.57	28.53	28.57	28.39	28.82	3,229,920	28.501	-0.88%
2020-10-30	0	39.85	39.70	39.85	39.65	39.95	2,512,947	100,016,925	39.801	28.82	28.71	28.82	28.68	28.90	3,474,285	28.788	0.00%
2020-10-29	0	39.85	39.85	39.90	39.70	40.00	2,700,689	107,741,552	39.894	28.82	28.82	28.86	28.71	28.93	3,733,848	28.855	-0.50%
2020-10-28	0	40.05	40.05	40.15	40.05	40.70	2,042,334	81,993,009	40.147	28.97	28.97	29.04	28.97	29.44	2,823,637	29.038	-0.74%
2020-10-27	0	40.35	40.30	40.35	40.25	40.80	2,394,396	96,823,909	40.438	29.19	29.15	29.19	29.11	29.51	3,310,382	29.249	-0.74%
2020-10-23	0	40.65	40.65	40.70	40.30	40.80	2,604,522	105,542,892	40.523	29.40	29.40	29.44	29.15	29.51	3,600,892	29.310	0.49%
2020-10-22	0	40.45	40.45	40.50	40.35	40.70	2,191,331	88,723,670	40.488	29.26	29.26	29.29	29.19	29.44	3,029,633	29.285	-0.49%
2020-10-21	0	40.65	40.65	40.75	40.60	41.30	2,337,336	95,347,440	40.793	29.40	29.40	29.47	29.37	29.87	3,231,493	29.506	-1.09%
2020-10-20	0	41.10	41.10	41.15	40.95	41.40	1,345,733	55,348,489	41.129	29.73	29.73	29.76	29.62	29.94	1,860,549	29.748	-0.12%
2020-10-19	0	41.15	41.15	41.20	40.80	41.35	1,173,147	48,158,468	41.051	29.76	29.76	29.80	29.51	29.91	1,621,939	29.692	0.12%
2020-10-16	0	41.10	41.10	41.20	40.90	41.35	1,208,223	49,726,179	41.156	29.73	29.73	29.80	29.58	29.91	1,670,434	29.768	0.12%
2020-10-15	0	41.05	41.00	41.05	41.00	41.80	2,128,455	87,856,727	41.277	29.69	29.66	29.69	29.66	30.23	2,942,704	29.856	-1.56%
2020-10-14	0	41.70	41.65	41.70	41.05	41.95	1,766,460	73,472,844	41.593	30.16	30.13	30.16	29.69	30.34	2,442,226	30.084	0.24%
2020-10-12	0	41.60	41.45	41.60	40.90	41.60	1,347,814	55,669,509	41.304	30.09	29.98	30.09	29.58	30.09	1,863,426	29.875	1.46%
2020-10-09	0	41.00	40.95	41.00	40.90	41.80	1,114,308	45,827,600	41.127	29.66	29.62	29.66	29.58	30.23	1,540,591	29.747	-0.97%
2020-10-08	0	41.40	41.35	41.40	41.20	41.80	1,085,575	45,057,297	41.505	29.94	29.91	29.94	29.80	30.23	1,500,866	30.021	-0.60%
2020-10-07	0	41.65	41.65	41.80	41.05	41.80	1,234,461	51,336,260	41.586	30.13	30.13	30.23	29.69	30.23	1,706,709	30.079	0.60%
2020-10-06	0	41.40	41.35	41.40	41.00	41.45	1,186,876	48,970,409	41.260	29.94	29.91	29.94	29.66	29.98	1,640,920	29.843	0.85%
2020-10-05	0	41.05	41.05	41.15	40.80	41.35	2,267,862	93,259,702	41.122	29.69	29.69	29.76	29.51	29.91	3,135,442	29.744	1.11%
2020-09-30	0	40.60	40.60	40.75	40.60	41.45	3,204,052	130,627,231	40.769	29.37	29.37	29.47	29.37	29.98	4,429,775	29.488	0.12%
2020-09-29	0	40.55	40.50	40.55	40.25	41.15	2,852,945	115,469,877	40.474	29.33	29.29	29.33	29.11	29.76	3,944,351	29.275	-1.34%
2020-09-28	0	41.10	41.10	41.25	41.00	41.55	1,565,264	64,510,732	41.214	29.73	29.73	29.84	29.66	30.05	2,164,062	29.810	-1.08%
2020-09-25	0	41.55	41.50	41.55	41.35	41.75	2,224,649	92,340,143	41.508	30.05	30.02	30.05	29.91	30.20	3,075,697	30.023	-0.12%
2020-09-24	0	41.60	41.55	41.60	41.35	41.80	2,928,520	121,493,296	41.486	30.09	30.05	30.09	29.91	30.23	4,048,837	30.007	-0.60%
2020-09-23	0	41.85	41.80	41.85	41.50	41.95	2,386,314	99,504,897	41.698	30.27	30.23	30.27	30.02	30.34	3,299,208	30.160	0.60%
2020-09-22	0	41.60	41.60	41.65	41.50	41.75	2,511,449	104,467,756	41.597	30.09	30.09	30.13	30.02	30.20	3,472,214	30.087	-0.36%
2020-09-21	0	41.75	41.60	41.75	41.55	42.10	2,616,805	109,010,664	41.658	30.20	30.09	30.20	30.05	30.45	3,617,874	30.131	-0.36%
2020-09-18	0	41.90	41.80	41.90	41.65	42.05	3,252,849	136,081,685	41.835	30.31	30.23	30.31	30.13	30.41	4,497,239	30.259	-0.36%
2020-09-17	0	42.05	41.90	42.05	41.60	42.20	2,199,207	91,964,023	41.817	30.41	30.31	30.41	30.09	30.52	3,040,522	30.246	0.12%
2020-09-16	0	42.00	41.95	42.00	41.55	42.10	3,475,387	145,385,034	41.833	30.38	30.34	30.38	30.05	30.45	4,804,910	30.258	0.36%
2020-09-15	0	41.85	41.75	41.85	41.50	41.90	3,250,460	135,500,685	41.687	30.27	30.20	30.27	30.02	30.31	4,493,937	30.152	0.36%
2020-09-14	0	41.70	41.70	41.75	41.55	42.00	1,263,638	52,790,606	41.777	30.16	30.16	30.20	30.05	30.38	1,747,048	30.217	-0.12%
2020-09-11	0	41.75	41.75	41.80	41.55	42.00	1,821,792	76,079,530	41.761	30.20	30.20	30.23	30.05	30.38	2,518,726	30.206	0.00%
2020-09-10	0	41.75	41.70	41.75	41.65	42.15	2,383,865	99,542,132	41.757	30.20	30.16	30.20	30.13	30.49	3,295,822	30.203	-1.18%
2020-09-09	0	42.25	42.05	42.25	41.70	42.25	2,186,437	91,772,116	41.973	30.56	30.41	30.56	30.16	30.56	3,022,867	30.359	0.12%
2020-09-08	0	42.20	42.00	42.20	41.80	42.30	2,412,239	101,261,312	41.978	30.52	30.38	30.52	30.23	30.60	3,335,051	30.363	0.00%
2020-09-07	0	42.20	42.15	42.20	42.00	42.80	3,458,424	146,628,894	42.398	30.52	30.49	30.52	30.38	30.96	4,781,458	30.666	-1.06%
2020-09-04	0	42.65	42.65	42.70	42.05	42.75	5,008,185	212,597,245	42.450	30.85	30.85	30.88	30.41	30.92	6,924,086	30.704	-0.23%
2020-09-03	0	42.75	42.75	42.80	42.65	43.25	3,267,607	139,803,871	42.785	30.92	30.92	30.96	30.85	31.28	4,517,643	30.946	-1.22%
2020-09-02	0	44.05	44.00	44.05	43.40	44.35	3,872,025	169,228,002	43.705	31.30	31.27	31.30	30.84	31.52	5,448,525	31.059	-0.34%
2020-09-01	0	44.20	44.10	44.20	43.95	44.50	2,305,377	101,872,438	44.189	31.41	31.34	31.41	31.23	31.62	3,244,014	31.403	-0.45%
2020-08-31	0	44.40	44.40	44.45	44.40	45.15	3,392,857	151,241,676	44.576	31.55	31.55	31.59	31.55	32.09	4,774,263	31.679	0.00%
2020-08-28	0	44.40	44.30	44.40	43.95	44.60	1,943,772	86,330,013	44.414	31.55	31.48	31.55	31.23	31.70	2,735,181	31.563	0.57%
2020-08-27	0	44.15	44.10	44.15	43.85	44.40	1,675,575	73,910,274	44.110	31.38	31.34	31.38	31.16	31.55	2,357,787	31.347	0.11%
2020-08-26	0	44.10	44.05	44.10	44.00	44.60	1,867,180	82,447,537	44.156	31.34	31.30	31.34	31.27	31.70	2,627,405	31.380	-1.23%
2020-08-25	0	44.65	44.55	44.65	44.05	44.65	1,709,545	75,895,707	44.395	31.73	31.66	31.73	31.30	31.73	2,405,588	31.550	1.02%
2020-08-24	0	44.20	44.15	44.20	44.15	44.70	1,426,486	63,214,045	44.315	31.41	31.38	31.41	31.38	31.77	2,007,282	31.492	0.91%
2020-08-21	0	43.80	43.80	43.85	43.50	44.05	1,875,367	81,982,828	43.716	31.13	31.13	31.16	30.91	31.30	2,638,925	31.067	0.34%
2020-08-20	0	43.65	43.65	43.70	43.50	44.35	2,378,299	103,946,608	43.706	31.02	31.02	31.06	30.91	31.52	3,346,626	31.060	-1.58%
2020-08-19	0	44.35	44.30	44.35	44.05	45.00	1,676,831	74,351,113	44.340	31.52	31.48	31.52	31.30	31.98	2,359,555	31.511	0.23%
2020-08-18	0	44.25	44.15	44.25	44.00	45.00	2,792,240	123,633,347	44.277	31.45	31.38	31.45	31.27	31.98	3,929,104	31.466	-1.12%
2020-08-17	0	44.75	44.60	44.75	44.40	44.95	3,444,561	153,835,610	44.660	31.80	31.70	31.80	31.55	31.94	4,847,018	31.738	0.90%
2020-08-14	0	44.35	44.15	44.35	43.80	44.35	3,269,750	144,402,973	44.163	31.52	31.38	31.52	31.13	31.52	4,601,033	31.385	1.26%
2020-08-13	0	43.80	43.80	43.85	43.50	44.10	1,915,337	83,879,180	43.793	31.13	31.13	31.16	30.91	31.34	2,695,169	31.122	-0.23%
2020-08-12	0	43.90	43.90	43.95	42.90	43.95	2,929,196	127,465,418	43.515	31.20	31.20	31.23	30.49	31.23	4,121,822	30.925	1.74%
2020-08-11	0	43.15	43.10	43.15	42.70	43.25	3,835,987	164,705,556	42.937	30.66	30.63	30.66	30.34	30.74	5,397,814	30.513	0.70%
2020-08-10	0	42.85	42.80	42.85	42.55	42.95	2,006,132	85,755,302	42.747	30.45	30.42	30.45	30.24	30.52	2,822,931	30.378	0.35%
2020-08-07	0	42.70	42.70	42.80	42.50	42.95	2,528,833	108,011,764	42.712	30.34	30.34	30.42	30.20	30.52	3,558,450	30.354	-0.23%
2020-08-06	0	42.80	42.80	42.85	42.25	43.70	4,400,948	187,366,215	42.574	30.42	30.42	30.45	30.03	31.06	6,192,799	30.255	-1.50%
2020-08-05	0	43.45	43.40	43.45	43.10	43.95	1,866,936	81,007,842	43.391	30.88	30.84	30.88	30.63	31.23	2,627,061	30.836	-0.23%
2020-08-04	0	43.55	43.45	43.55	43.10	43.80	2,434,071	105,777,516	43.457	30.95	30.88	30.95	30.63	31.13	3,425,106	30.883	1.04%
2020-08-03	0	43.10	43.00	43.10	42.55	43.40	2,052,957	88,011,009	42.870	30.63	30.56	30.63	30.24	30.84	2,888,821	30.466	-0.12%
2020-07-31	0	43.15	43.05	43.15	42.70	43.15	2,442,977	105,064,920	43.007	30.66	30.59	30.66	30.34	30.66	3,437,638	30.563	1.05%
2020-07-30	0	42.70	42.70	42.80	42.50	43.40	2,882,179	123,631,004	42.895	30.34	30.34	30.42	30.20	30.84	4,055,662	30.484	0.12%
2020-07-29	0	42.65	42.65	42.75	42.65	43.20	1,268,716	54,357,779	42.845	30.31	30.31	30.38	30.31	30.70	1,785,275	30.448	-0.81%
2020-07-28	0	43.00	42.80	43.00	42.60	43.40	1,890,234	81,184,357	42.949	30.56	30.42	30.56	30.27	30.84	2,659,845	30.522	0.12%
2020-07-27	0	42.95	42.90	42.95	42.35	43.30	1,931,202	82,751,735	42.850	30.52	30.49	30.52	30.10	30.77	2,717,493	30.451	1.42%
2020-07-24	0	42.35	42.30	42.35	42.05	42.50	2,092,826	88,531,636	42.302	30.10	30.06	30.10	29.88	30.20	2,944,923	30.062	0.24%
2020-07-23	0	42.25	42.25	42.30	42.20	42.65	1,971,899	83,519,197	42.355	30.03	30.03	30.06	29.99	30.31	2,774,760	30.100	-0.24%
2020-07-22	0	42.35	42.35	42.40	42.35	43.20	1,585,046	67,731,359	42.731	30.10	30.10	30.13	30.10	30.70	2,230,399	30.367	-0.82%
2020-07-21	0	42.70	42.70	42.75	42.40	42.95	1,457,839	62,307,565	42.740	30.34	30.34	30.38	30.13	30.52	2,051,400	30.373	0.71%
2020-07-20	0	42.40	42.35	42.40	42.30	42.85	2,256,618	95,788,662	42.448	30.13	30.10	30.13	30.06	30.45	3,175,403	30.166	-0.59%
2020-07-17	0	42.65	42.60	42.65	42.50	43.05	1,063,948	45,417,607	42.688	30.31	30.27	30.31	30.20	30.59	1,497,136	30.336	0.00%
2020-07-16	0	42.65	42.65	42.70	42.45	42.90	2,332,415	99,325,702	42.585	30.31	30.31	30.34	30.17	30.49	3,282,061	30.263	-0.35%
2020-07-15	0	42.80	42.70	42.80	42.50	44.00	2,419,061	103,707,604	42.871	30.42	30.34	30.42	30.20	31.27	3,403,985	30.467	-0.47%
2020-07-14	0	43.00	42.75	43.00	42.50	43.15	3,360,675	143,933,923	42.829	30.56	30.38	30.56	30.20	30.66	4,728,978	30.437	0.00%
2020-07-13	0	43.00	42.95	43.00	42.80	43.45	3,226,080	138,872,402	43.047	30.56	30.52	30.56	30.42	30.88	4,539,582	30.591	-0.35%
2020-07-10	0	43.15	43.05	43.15	42.95	43.75	3,022,906	130,745,626	43.252	30.66	30.59	30.66	30.52	31.09	4,253,686	30.737	-0.80%
2020-07-09	0	43.50	43.50	43.55	43.40	44.00	3,336,951	145,384,023	43.568	30.91	30.91	30.95	30.84	31.27	4,695,595	30.962	-0.57%
2020-07-08	0	43.75	43.60	43.75	43.20	44.35	2,773,680	120,926,104	43.598	31.09	30.98	31.09	30.70	31.52	3,902,987	30.983	-0.34%
2020-07-07	0	43.90	43.75	43.90	43.60	44.60	2,718,927	119,445,531	43.931	31.20	31.09	31.20	30.98	31.70	3,825,941	31.220	-1.24%
2020-07-06	0	44.45	44.45	44.50	43.85	44.55	3,263,706	144,688,239	44.332	31.59	31.59	31.62	31.16	31.66	4,592,528	31.505	1.83%
2020-07-03	0	43.65	43.45	43.65	43.35	44.20	2,216,768	96,761,508	43.650	31.02	30.88	31.02	30.81	31.41	3,119,328	31.020	-0.23%
2020-07-02	0	43.75	43.70	43.75	42.35	43.75	4,930,341	212,697,022	43.140	31.09	31.06	31.09	30.10	31.09	6,937,735	30.658	3.80%
2020-06-30	0	42.15	42.15	42.25	42.15	43.35	5,385,793	228,586,086	42.442	29.95	29.95	30.03	29.95	30.81	7,578,625	30.162	-1.52%
2020-06-29	0	42.80	42.80	42.85	42.75	43.35	2,777,857	119,125,356	42.884	30.42	30.42	30.45	30.38	30.81	3,908,865	30.476	-1.27%
2020-06-26	0	43.35	43.25	43.35	43.05	43.50	1,706,544	73,871,381	43.287	30.81	30.74	30.81	30.59	30.91	2,401,365	30.762	-0.12%
2020-06-24	0	43.40	43.40	43.45	43.20	44.05	2,928,253	127,140,673	43.419	30.84	30.84	30.88	30.70	31.30	4,120,495	30.856	-1.03%
2020-06-23	0	43.85	43.85	43.90	43.10	43.90	3,040,016	132,730,165	43.661	31.16	31.16	31.20	30.63	31.20	4,277,762	31.028	0.69%
2020-06-22	0	43.55	43.55	43.60	43.35	44.10	2,504,009	109,177,278	43.601	30.95	30.95	30.98	30.81	31.34	3,523,519	30.985	-1.25%
2020-06-19	0	44.10	44.05	44.10	43.65	44.20	5,363,699	235,980,603	43.996	31.34	31.30	31.34	31.02	31.41	7,547,536	31.266	0.00%
2020-06-18	0	44.10	44.05	44.10	43.60	44.25	1,911,459	84,174,340	44.037	31.34	31.30	31.34	30.98	31.45	2,689,712	31.295	0.80%
2020-06-17	0	43.75	43.75	43.80	43.65	44.50	3,150,314	138,136,280	43.848	31.09	31.09	31.13	31.02	31.62	4,432,968	31.161	-0.11%
2020-06-16	0	43.80	43.80	43.90	43.55	44.10	3,666,056	160,812,053	43.865	31.13	31.13	31.20	30.95	31.34	5,158,695	31.173	1.27%
2020-06-15	0	43.25	43.25	43.35	43.25	44.25	3,917,473	170,692,531	43.572	30.74	30.74	30.81	30.74	31.45	5,512,477	30.965	-2.37%
2020-06-12	0	44.30	44.20	44.30	43.55	44.30	3,141,879	138,055,829	43.941	31.48	31.41	31.48	30.95	31.48	4,421,099	31.227	-0.67%
2020-06-11	0	44.60	44.50	44.60	44.20	45.00	3,299,692	147,102,675	44.581	31.70	31.62	31.70	31.41	31.98	4,643,166	31.682	-0.45%
2020-06-10	0	44.80	44.75	44.80	44.80	46.00	4,532,374	205,334,947	45.304	31.84	31.80	31.84	31.84	32.69	6,377,736	32.196	-1.32%
2020-06-09	0	45.40	45.30	45.40	44.50	45.60	3,842,807	173,879,568	45.248	32.26	32.19	32.26	31.62	32.41	5,407,411	32.156	1.57%
2020-06-08	0	44.70	44.70	44.75	44.35	45.20	2,272,310	101,600,215	44.712	31.77	31.77	31.80	31.52	32.12	3,197,484	31.775	0.22%
2020-06-05	0	44.60	44.55	44.60	43.50	44.90	5,654,391	250,795,501	44.354	31.70	31.66	31.70	30.91	31.91	7,956,583	31.521	1.83%
2020-06-04	0	43.80	43.75	43.80	43.50	44.50	4,601,240	202,143,455	43.932	31.13	31.09	31.13	30.91	31.62	6,474,640	31.221	-0.57%
2020-06-03	0	44.05	44.00	44.05	43.70	44.80	5,211,920	229,885,347	44.108	31.30	31.27	31.30	31.06	31.84	7,333,960	31.345	-1.01%
2020-06-02	0	44.50	44.40	44.50	44.00	44.90	2,602,205	115,469,752	44.374	31.62	31.55	31.62	31.27	31.91	3,661,696	31.535	0.00%
2020-06-01	0	44.50	44.45	44.50	44.10	45.20	4,870,929	216,132,858	44.372	31.62	31.59	31.62	31.34	32.12	6,854,134	31.533	3.13%
2020-05-29	0	43.15	43.15	43.20	42.00	43.65	6,280,065	270,773,418	43.116	30.66	30.66	30.70	29.85	31.02	8,837,001	30.641	0.35%
2020-05-28	0	43.00	42.80	43.00	42.30	43.30	4,605,604	197,294,318	42.838	30.56	30.42	30.56	30.06	30.77	6,480,781	30.443	0.12%
2020-05-27	0	42.95	42.90	42.95	42.50	44.70	5,800,873	249,627,214	43.033	30.52	30.49	30.52	30.20	31.77	8,162,706	30.581	-3.16%
2020-05-26	0	44.35	44.35	44.40	43.80	44.80	2,831,513	126,023,287	44.507	31.52	31.52	31.55	31.13	31.84	3,984,367	31.629	1.72%
2020-05-25	0	43.60	43.60	43.70	43.00	43.90	4,120,619	179,913,506	43.662	30.98	30.98	31.06	30.56	31.20	5,798,334	31.028	-1.47%
2020-05-22	0	44.25	44.20	44.25	43.95	46.90	6,817,867	304,429,083	44.652	31.45	31.41	31.45	31.23	33.33	9,593,770	31.732	-6.05%
2020-05-21	0	47.10	47.10	47.15	47.10	47.95	3,068,869	145,171,129	47.304	33.47	33.47	33.51	33.47	34.08	4,318,363	33.617	-1.88%
2020-05-20	0	48.00	47.95	48.00	47.65	48.10	1,870,675	89,653,322	47.926	34.11	34.08	34.11	33.86	34.18	2,632,323	34.059	0.21%
2020-05-19	0	47.90	47.90	48.00	47.55	48.45	3,213,742	154,343,988	48.026	34.04	34.04	34.11	33.79	34.43	4,522,221	34.130	0.52%
2020-05-18	0	47.65	47.60	47.65	47.65	48.40	3,098,968	148,556,699	47.937	33.86	33.83	33.86	33.86	34.40	4,360,717	34.067	-1.59%
2020-05-15	0	50.45	50.45	50.50	50.15	50.70	3,203,414	161,746,010	50.492	34.41	34.41	34.44	34.21	34.58	4,696,672	34.438	0.60%
2020-05-14	0	50.15	50.15	50.25	49.90	50.60	3,617,265	181,728,623	50.239	34.21	34.21	34.27	34.03	34.51	5,303,438	34.266	-0.89%
2020-05-13	0	50.60	50.55	50.60	49.85	50.75	3,677,200	185,567,230	50.464	34.51	34.48	34.51	34.00	34.61	5,391,311	34.420	0.40%
2020-05-12	0	50.40	50.40	50.50	50.05	50.70	2,811,901	141,882,795	50.458	34.38	34.38	34.44	34.14	34.58	4,122,657	34.415	-0.30%
2020-05-11	0	50.55	50.55	50.70	50.45	51.05	3,375,364	171,114,215	50.695	34.48	34.48	34.58	34.41	34.82	4,948,776	34.577	0.30%
2020-05-08	0	50.40	50.40	50.45	50.05	50.40	2,146,290	107,787,340	50.220	34.38	34.38	34.41	34.14	34.38	3,146,774	34.253	0.60%
2020-05-07	0	50.10	50.05	50.10	50.00	50.45	5,615,181	281,381,582	50.111	34.17	34.14	34.17	34.10	34.41	8,232,674	34.179	-1.76%
2020-05-06	0	51.00	50.95	51.00	50.60	51.30	4,259,282	216,902,634	50.925	34.79	34.75	34.79	34.51	34.99	6,244,728	34.734	0.79%
2020-05-05	0	50.60	50.60	50.65	50.45	51.00	4,004,693	202,662,554	50.606	34.51	34.51	34.55	34.41	34.79	5,871,464	34.517	0.30%
2020-05-04	0	50.45	50.45	50.50	50.20	50.80	4,248,604	214,471,736	50.481	34.41	34.41	34.44	34.24	34.65	6,229,073	34.431	-2.70%
2020-04-29	0	51.85	51.80	51.85	51.40	52.10	4,135,865	213,997,586	51.742	35.36	35.33	35.36	35.06	35.54	6,063,781	35.291	0.10%
2020-04-28	0	51.80	51.75	51.80	51.50	52.00	3,852,688	199,536,338	51.791	35.33	35.30	35.33	35.13	35.47	5,648,602	35.325	0.19%
2020-04-27	0	51.70	51.65	51.70	51.00	51.90	4,200,817	216,881,852	51.628	35.26	35.23	35.26	34.79	35.40	6,159,010	35.214	0.68%
2020-04-24	0	51.35	51.35	51.50	51.00	51.80	1,989,754	102,187,157	51.357	35.02	35.02	35.13	34.79	35.33	2,917,269	35.028	-1.15%
2020-04-23	0	51.95	51.70	51.95	51.40	52.05	3,600,144	186,427,616	51.783	35.43	35.26	35.43	35.06	35.50	5,278,336	35.319	1.37%
2020-04-22	0	51.25	51.10	51.25	50.00	51.25	2,691,780	136,834,061	50.834	34.96	34.85	34.96	34.10	34.96	3,946,542	34.672	1.49%
2020-04-21	0	50.50	50.50	50.70	50.20	51.30	3,788,718	191,295,437	50.491	34.44	34.44	34.58	34.24	34.99	5,554,813	34.438	-1.66%
2020-04-20	0	51.35	51.30	51.35	50.70	51.70	1,865,335	95,766,304	51.340	35.02	34.99	35.02	34.58	35.26	2,734,853	35.017	0.10%
2020-04-17	0	51.30	51.30	51.40	51.10	51.95	1,833,203	94,494,067	51.546	34.99	34.99	35.06	34.85	35.43	2,687,743	35.157	0.10%
2020-04-16	0	51.25	51.25	51.45	50.45	51.85	2,750,237	141,117,060	51.311	34.96	34.96	35.09	34.41	35.36	4,032,248	34.997	-1.16%
2020-04-15	0	51.85	51.65	51.85	51.55	52.75	2,968,227	154,445,122	52.033	35.36	35.23	35.36	35.16	35.98	4,351,854	35.490	-0.38%
2020-04-14	0	52.05	51.90	52.05	50.20	52.15	4,793,472	248,039,130	51.745	35.50	35.40	35.50	34.24	35.57	7,027,929	35.293	3.07%
2020-04-09	0	50.50	50.45	50.50	50.05	50.60	4,738,330	238,266,676	50.285	34.44	34.41	34.44	34.14	34.51	6,947,083	34.297	1.51%
2020-04-08	0	49.75	49.70	49.75	49.40	50.65	4,881,340	243,140,484	49.810	33.93	33.90	33.93	33.69	34.55	7,156,756	33.974	-1.29%
2020-04-07	0	50.40	50.40	50.45	49.10	50.45	5,105,675	254,428,912	49.833	34.38	34.38	34.41	33.49	34.41	7,485,664	33.989	2.34%
2020-04-06	0	49.25	49.25	49.30	47.30	49.55	4,978,650	243,249,427	48.859	33.59	33.59	33.63	32.26	33.80	7,299,427	33.324	4.23%
2020-04-03	0	47.25	47.20	47.25	45.75	47.50	4,899,314	228,897,513	46.720	32.23	32.19	32.23	31.20	32.40	7,183,109	31.866	2.83%
2020-04-02	0	45.95	45.95	46.05	45.50	46.65	3,099,635	142,614,077	46.010	31.34	31.34	31.41	31.03	31.82	4,544,517	31.382	0.11%
2020-04-01	0	45.90	45.85	45.90	45.60	46.75	3,929,137	180,905,131	46.042	31.31	31.27	31.31	31.10	31.89	5,760,688	31.403	-0.97%
2020-03-31	0	46.35	46.30	46.35	46.05	46.80	5,523,184	255,904,261	46.333	31.61	31.58	31.61	31.41	31.92	8,097,793	31.602	1.64%
2020-03-30	0	45.60	45.60	45.65	45.20	46.25	3,760,926	171,579,644	45.622	31.10	31.10	31.14	30.83	31.55	5,514,066	31.117	-1.41%
2020-03-27	0	46.25	46.20	46.25	45.15	46.50	4,590,410	211,189,173	46.007	31.55	31.51	31.55	30.80	31.72	6,730,210	31.379	1.54%
2020-03-26	0	45.55	45.50	45.55	45.20	46.50	5,318,208	242,550,981	45.608	31.07	31.03	31.07	30.83	31.72	7,797,268	31.107	-0.33%
2020-03-25	0	45.70	45.65	45.70	44.50	46.60	6,154,750	278,852,140	45.307	31.17	31.14	31.17	30.35	31.78	9,023,761	30.902	3.63%
2020-03-24	0	44.10	44.10	44.15	42.50	44.45	6,153,012	270,052,553	43.889	30.08	30.08	30.11	28.99	30.32	9,021,213	29.935	5.38%
2020-03-23	0	41.85	41.80	41.85	41.60	44.00	7,057,506	297,626,053	42.172	28.54	28.51	28.54	28.37	30.01	10,347,333	28.764	-6.58%
2020-03-20	0	44.80	44.80	45.20	44.70	46.25	14,396,324	647,837,550	45.000	30.56	30.56	30.83	30.49	31.55	21,107,110	30.693	-1.97%
2020-03-19	0	45.70	45.70	45.90	45.70	50.60	10,362,224	489,619,208	47.250	31.17	31.17	31.31	31.17	34.51	15,192,531	32.228	-9.50%
2020-03-18	0	50.50	50.45	50.50	50.00	52.00	7,542,036	383,755,667	50.882	34.44	34.41	34.44	34.10	35.47	11,057,724	34.705	0.00%
2020-03-17	0	50.50	50.50	50.85	50.50	51.95	9,823,051	501,138,660	51.017	34.44	34.44	34.68	34.44	35.43	14,402,025	34.796	-1.17%
2020-03-16	0	51.10	51.10	51.20	50.90	52.75	6,844,230	353,051,591	51.584	34.85	34.85	34.92	34.72	35.98	10,034,639	35.183	-2.29%
2020-03-13	0	52.30	52.25	52.30	51.80	53.10	9,819,649	514,126,636	52.357	35.67	35.64	35.67	35.33	36.22	14,397,037	35.711	-5.42%
2020-03-12	0	55.30	55.25	55.30	54.70	56.00	3,137,301	173,062,684	55.163	37.72	37.68	37.72	37.31	38.20	4,599,741	37.624	-2.98%
2020-03-11	0	57.00	57.00	57.05	56.30	57.10	4,361,999	247,570,011	56.756	38.88	38.88	38.91	38.40	38.95	6,395,326	38.711	0.80%
2020-03-10	0	56.55	56.50	56.55	54.95	56.80	4,849,253	272,541,791	56.203	38.57	38.54	38.57	37.48	38.74	7,109,712	38.334	2.35%
2020-03-09	0	55.25	55.25	55.30	54.85	55.80	2,559,260	141,572,485	55.318	37.68	37.68	37.72	37.41	38.06	3,752,248	37.730	-1.60%
2020-03-06	0	56.15	56.15	56.20	55.95	56.90	3,077,236	172,947,164	56.202	38.30	38.30	38.33	38.16	38.81	4,511,677	38.333	-0.80%
2020-03-05	0	56.60	56.60	56.65	55.40	56.80	3,616,222	204,300,883	56.496	38.60	38.60	38.64	37.79	38.74	5,301,909	38.533	2.35%
2020-03-04	0	55.30	55.25	55.30	55.05	55.50	2,072,107	114,553,124	55.283	37.72	37.68	37.72	37.55	37.85	3,038,011	37.707	0.27%
2020-03-03	0	55.15	55.10	55.15	54.90	55.90	2,745,430	151,455,372	55.166	37.62	37.58	37.62	37.45	38.13	4,025,201	37.627	0.73%
2020-03-02	0	54.75	54.70	54.80	54.60	55.30	3,081,769	168,981,493	54.833	37.34	37.31	37.38	37.24	37.72	4,518,323	37.399	-1.35%
2020-02-28	0	55.50	55.45	55.50	54.90	56.35	4,629,461	256,130,124	55.326	37.85	37.82	37.85	37.45	38.43	6,787,465	37.736	-0.63%
2020-02-27	0	55.85	55.80	55.85	54.80	55.90	3,105,379	171,806,920	55.326	38.09	38.06	38.09	37.38	38.13	4,552,938	37.735	-0.18%
2020-02-26	0	55.95	55.95	56.00	55.60	56.40	2,144,694	119,823,827	55.870	38.16	38.16	38.20	37.92	38.47	3,144,434	38.107	-0.80%
2020-02-25	0	56.40	56.35	56.40	56.20	57.05	2,215,485	125,147,746	56.488	38.47	38.43	38.47	38.33	38.91	3,248,224	38.528	-1.66%
2020-02-24	0	57.35	57.30	57.35	56.40	57.35	3,484,445	198,612,821	57.000	39.12	39.08	39.12	38.47	39.12	5,108,704	38.877	1.68%
2020-02-21	0	56.40	56.40	56.45	56.20	56.60	1,758,984	99,275,712	56.439	38.47	38.47	38.50	38.33	38.60	2,578,927	38.495	-0.27%
2020-02-20	0	56.55	56.55	56.60	56.05	56.70	1,779,513	100,587,350	56.525	38.57	38.57	38.60	38.23	38.67	2,609,025	38.554	0.44%
2020-02-19	0	56.30	56.25	56.30	56.05	56.75	1,710,445	96,179,626	56.231	38.40	38.37	38.40	38.23	38.71	2,507,762	38.353	0.00%
2020-02-18	0	56.30	56.25	56.30	56.05	57.50	1,565,232	88,158,713	56.323	38.40	38.37	38.40	38.23	39.22	2,294,858	38.416	-1.57%
2020-02-17	0	57.20	57.15	57.20	56.85	57.30	1,467,470	83,867,005	57.151	39.01	38.98	39.01	38.78	39.08	2,151,525	38.980	0.35%
2020-02-14	0	57.00	56.95	57.00	56.85	57.50	1,750,990	99,995,266	57.108	38.88	38.84	38.88	38.78	39.22	2,567,207	38.951	0.00%
2020-02-13	0	57.00	57.00	57.05	56.55	57.10	1,703,111	97,018,847	56.966	38.88	38.88	38.91	38.57	38.95	2,497,009	38.854	-0.09%
2020-02-12	0	57.05	57.00	57.05	56.50	57.15	2,123,775	120,881,281	56.918	38.91	38.88	38.91	38.54	38.98	3,113,764	38.822	0.53%
2020-02-11	0	56.75	56.55	56.75	56.40	56.90	2,019,497	114,335,876	56.616	38.71	38.57	38.71	38.47	38.81	2,960,877	38.616	0.80%
2020-02-10	0	56.30	56.25	56.30	55.85	56.75	1,223,801	68,861,720	56.269	38.40	38.37	38.40	38.09	38.71	1,794,271	38.379	-0.62%
2020-02-07	0	56.65	56.65	56.70	56.10	57.00	1,579,296	89,235,571	56.503	38.64	38.64	38.67	38.26	38.88	2,315,478	38.539	-0.53%
2020-02-06	0	56.95	56.80	56.95	55.55	56.95	3,424,767	193,742,694	56.571	38.84	38.74	38.84	37.89	38.84	5,021,208	38.585	2.71%
2020-02-05	0	55.45	55.40	55.45	54.60	55.45	3,600,210	198,024,541	55.004	37.82	37.79	37.82	37.24	37.82	5,278,433	37.516	0.45%
2020-02-04	0	55.20	55.20	55.25	55.05	55.80	3,022,052	167,171,468	55.317	37.65	37.65	37.68	37.55	38.06	4,430,769	37.730	-1.16%
2020-02-03	0	55.85	55.80	55.85	55.35	56.75	2,047,679	114,321,328	55.830	38.09	38.06	38.09	37.75	38.71	3,002,196	38.079	-0.80%
2020-01-31	0	56.30	56.25	56.30	56.00	56.85	2,856,518	160,895,177	56.326	38.40	38.37	38.40	38.20	38.78	4,188,072	38.417	-0.09%
2020-01-30	0	56.35	56.30	56.35	56.05	57.35	2,688,409	151,880,324	56.495	38.43	38.40	38.43	38.23	39.12	3,941,600	38.533	-1.14%
2020-01-29	0	57.00	56.95	57.00	55.00	57.20	2,711,135	153,981,846	56.796	38.88	38.84	38.88	37.51	39.01	3,974,919	38.738	-0.96%
2020-01-24	0	57.55	57.50	57.55	57.25	57.75	695,554	40,010,380	57.523	39.25	39.22	39.25	39.05	39.39	1,019,784	39.234	0.00%
2020-01-23	0	57.55	57.50	57.55	57.00	57.55	1,866,013	106,950,165	57.315	39.25	39.22	39.25	38.88	39.25	2,735,847	39.092	-0.52%
2020-01-22	0	57.85	57.80	57.85	57.25	57.85	2,059,174	118,856,298	57.720	39.46	39.42	39.46	39.05	39.46	3,019,049	39.369	1.05%
2020-01-21	0	57.25	57.25	57.30	57.10	57.70	1,616,938	92,769,910	57.374	39.05	39.05	39.08	38.95	39.35	2,370,667	39.132	-1.21%
2020-01-20	0	57.95	57.90	57.95	57.80	58.30	1,391,357	80,768,803	58.050	39.53	39.49	39.53	39.42	39.76	2,039,932	39.594	-0.43%
2020-01-17	0	58.20	58.15	58.20	57.80	58.40	2,173,144	126,194,588	58.070	39.70	39.66	39.70	39.42	39.83	3,186,146	39.607	-0.09%
2020-01-16	0	58.25	58.25	58.30	58.00	58.45	1,396,127	81,320,450	58.247	39.73	39.73	39.76	39.56	39.87	2,046,926	39.728	-0.09%
2020-01-15	0	58.30	58.25	58.30	58.10	58.35	1,864,083	108,605,238	58.262	39.76	39.73	39.76	39.63	39.80	2,733,017	39.738	-0.34%
2020-01-14	0	58.50	58.45	58.50	58.05	58.50	2,350,915	137,288,125	58.398	39.90	39.87	39.90	39.59	39.90	3,446,784	39.831	0.17%
2020-01-13	0	58.40	58.30	58.40	57.80	58.40	2,555,378	148,710,133	58.195	39.83	39.76	39.83	39.42	39.83	3,746,557	39.692	1.04%
2020-01-10	0	57.80	57.80	57.85	57.65	57.90	2,220,212	128,266,913	57.772	39.42	39.42	39.46	39.32	39.49	3,255,154	39.404	0.09%
2020-01-09	0	57.75	57.70	57.75	57.35	57.95	1,698,358	97,986,743	57.695	39.39	39.35	39.39	39.12	39.53	2,490,040	39.351	0.26%
2020-01-08	0	57.60	57.55	57.60	56.95	57.70	2,591,125	148,879,485	57.457	39.29	39.25	39.29	38.84	39.35	3,798,967	39.189	-0.26%
2020-01-07	0	57.75	57.70	57.75	57.20	57.75	2,414,742	139,182,525	57.639	39.39	39.35	39.39	39.01	39.39	3,540,364	39.313	0.87%
2020-01-06	0	57.25	57.20	57.25	56.90	57.35	1,726,687	98,657,885	57.137	39.05	39.01	39.05	38.81	39.12	2,531,575	38.971	0.00%
2020-01-03	0	57.25	57.25	57.30	56.80	57.55	1,404,123	80,260,579	57.161	39.05	39.05	39.08	38.74	39.25	2,058,649	38.987	0.17%
2020-01-02	0	57.15	57.15	57.20	56.80	57.30	1,531,738	87,438,023	57.084	38.98	38.98	39.01	38.74	39.08	2,245,751	38.935	0.26%
2019-12-31	0	57.00	57.00	57.10	57.00	57.50	1,183,307	67,696,229	57.209	38.88	38.88	38.95	38.88	39.22	1,734,901	39.020	-0.96%
2019-12-30	0	57.55	57.45	57.55	57.10	57.60	1,682,868	96,659,217	57.437	39.25	39.18	39.25	38.95	39.29	2,467,330	39.176	0.17%
2019-12-27	0	57.45	57.40	57.45	57.10	57.70	1,779,817	102,140,900	57.388	39.18	39.15	39.18	38.95	39.35	2,609,471	39.142	0.61%
2019-12-24	0	57.10	57.10	57.15	57.00	57.25	705,690	40,300,984	57.109	38.95	38.95	38.98	38.88	39.05	1,034,644	38.952	-0.09%
2019-12-23	0	57.15	57.10	57.15	56.80	57.25	1,639,280	93,513,606	57.046	38.98	38.95	38.98	38.74	39.05	2,403,423	38.909	0.26%
2019-12-20	0	57.00	57.00	57.05	56.45	57.45	3,223,439	183,678,064	56.982	38.88	38.88	38.91	38.50	39.18	4,726,032	38.865	0.80%
2019-12-19	0	56.55	56.55	56.60	56.35	56.90	3,811,187	215,767,302	56.614	38.57	38.57	38.60	38.43	38.81	5,587,756	38.614	-0.44%
2019-12-18	0	56.80	56.75	56.80	56.60	57.00	1,943,617	110,352,398	56.777	38.74	38.71	38.74	38.60	38.88	2,849,626	38.725	-0.35%
2019-12-17	0	57.00	56.95	57.00	56.70	57.20	3,858,878	219,866,744	56.977	38.88	38.84	38.88	38.67	39.01	5,657,678	38.862	-0.35%
2019-12-16	0	57.20	57.15	57.20	55.65	57.50	5,283,663	301,078,361	56.983	39.01	38.98	39.01	37.96	39.22	7,746,620	38.866	1.87%
2019-12-13	0	56.15	56.10	56.15	55.80	56.20	3,118,109	174,927,705	56.101	38.30	38.26	38.30	38.06	38.33	4,571,602	38.264	0.81%
2019-12-12	0	55.70	55.65	55.70	55.35	55.80	2,700,408	150,267,669	55.646	37.99	37.96	37.99	37.75	38.06	3,959,192	37.954	1.00%
2019-12-11	0	55.15	55.10	55.15	54.90	55.50	1,475,721	81,392,770	55.155	37.62	37.58	37.62	37.45	37.85	2,163,622	37.619	0.36%
2019-12-10	0	54.95	54.95	55.05	54.90	55.70	1,057,429	58,237,168	55.074	37.48	37.48	37.55	37.45	37.99	1,550,345	37.564	-0.63%
2019-12-09	0	55.30	55.30	55.40	55.20	55.55	960,655	53,197,878	55.377	37.72	37.72	37.79	37.65	37.89	1,408,460	37.770	-0.45%
2019-12-06	0	55.55	55.50	55.55	55.05	55.55	1,986,603	110,127,913	55.435	37.89	37.85	37.89	37.55	37.89	2,912,650	37.810	1.46%
2019-12-05	0	54.75	54.75	54.85	54.60	55.20	1,356,122	74,311,220	54.797	37.34	37.34	37.41	37.24	37.65	1,988,273	37.375	0.09%
2019-12-04	0	54.70	54.70	54.75	54.30	55.40	1,837,182	100,648,591	54.784	37.31	37.31	37.34	37.04	37.79	2,693,577	37.366	-0.91%
2019-12-03	0	55.20	55.15	55.20	53.80	55.30	2,669,798	146,419,944	54.843	37.65	37.62	37.65	36.69	37.72	3,914,313	37.406	1.38%
2019-12-02	0	54.45	54.40	54.45	54.25	54.85	1,423,806	77,518,846	54.445	37.14	37.10	37.14	37.00	37.41	2,087,507	37.135	0.00%
2019-11-29	0	54.45	54.40	54.45	54.20	55.50	2,614,760	142,436,828	54.474	37.14	37.10	37.14	36.97	37.85	3,833,619	37.155	-1.71%
2019-11-28	0	55.40	55.25	55.40	54.10	55.40	1,173,569	64,669,333	55.105	37.79	37.68	37.79	36.90	37.79	1,720,623	37.585	0.73%
2019-11-27	0	55.00	55.00	55.05	54.90	55.80	1,668,584	92,075,724	55.182	37.51	37.51	37.55	37.45	38.06	2,446,387	37.637	-0.18%
2019-11-26	0	55.10	55.05	55.10	55.00	55.95	15,918,822	878,198,457	55.167	37.58	37.55	37.58	37.51	38.16	23,339,314	37.627	-1.52%
2019-11-25	0	55.95	55.95	56.00	55.15	56.10	3,004,870	167,669,071	55.799	38.16	38.16	38.20	37.62	38.26	4,405,577	38.058	1.45%
2019-11-22	0	55.15	55.15	55.20	54.85	55.60	1,675,785	92,406,899	55.142	37.62	37.62	37.65	37.41	37.92	2,456,945	37.610	-0.18%
2019-11-21	0	55.25	55.00	55.25	54.60	55.70	2,797,559	153,734,714	54.953	37.68	37.51	37.68	37.24	37.99	4,101,629	37.481	-0.81%
2019-11-20	0	55.70	55.50	55.70	55.00	55.70	2,541,176	141,005,022	55.488	37.99	37.85	37.99	37.51	37.99	3,725,734	37.846	0.45%
2019-11-19	0	55.45	55.40	55.45	54.40	55.45	2,613,009	144,134,302	55.160	37.82	37.79	37.82	37.10	37.82	3,831,052	37.623	0.91%
2019-11-18	0	54.95	54.90	54.95	53.85	55.10	2,651,767	145,129,206	54.729	37.48	37.45	37.48	36.73	37.58	3,887,877	37.329	1.20%
2019-11-15	0	54.30	54.20	54.30	53.90	54.80	2,159,139	117,238,709	54.299	37.04	36.97	37.04	36.76	37.38	3,165,613	37.035	-0.82%
2019-11-14	0	54.75	54.70	54.75	54.15	54.90	3,102,473	169,254,108	54.555	37.34	37.31	37.34	36.93	37.45	4,548,678	37.210	0.64%
2019-11-13	0	54.40	54.40	54.45	53.80	55.35	3,404,996	184,968,766	54.323	37.10	37.10	37.14	36.69	37.75	4,992,221	37.051	-2.51%
2019-11-12	0	55.80	55.75	55.80	55.00	55.90	2,313,086	128,426,936	55.522	38.06	38.02	38.06	37.51	38.13	3,391,321	37.869	0.54%
2019-11-11	0	55.50	55.45	55.50	55.10	55.95	2,021,405	112,113,978	55.463	37.85	37.82	37.85	37.58	38.16	2,963,674	37.829	-1.16%
2019-11-08	0	56.15	56.10	56.15	55.80	56.70	2,103,828	117,913,631	56.047	38.30	38.26	38.30	38.06	38.67	3,084,519	38.228	-0.97%
2019-11-07	0	56.70	56.65	56.70	56.10	56.90	2,694,586	152,255,916	56.504	38.67	38.64	38.67	38.26	38.81	3,950,656	38.539	0.62%
2019-11-06	0	56.35	56.35	56.40	55.95	56.60	2,117,765	119,286,147	56.326	38.43	38.43	38.47	38.16	38.60	3,104,952	38.418	-0.27%
2019-11-05	0	56.50	56.45	56.50	56.15	56.50	2,381,313	134,308,918	56.401	38.54	38.50	38.54	38.30	38.54	3,491,352	38.469	-0.18%
2019-11-04	0	56.60	56.55	56.60	56.05	56.60	3,038,867	171,465,278	56.424	38.60	38.57	38.60	38.23	38.60	4,455,422	38.485	0.62%
2019-11-01	0	56.25	56.20	56.25	55.80	56.40	3,180,296	178,619,210	56.164	38.37	38.33	38.37	38.06	38.47	4,662,778	38.307	0.54%
2019-10-31	0	55.95	55.95	56.00	55.65	56.45	3,479,495	195,061,829	56.060	38.16	38.16	38.20	37.96	38.50	5,101,447	38.237	0.18%
2019-10-30	0	55.85	55.80	55.85	55.20	55.85	3,430,034	190,748,889	55.611	38.09	38.06	38.09	37.65	38.09	5,028,930	37.930	0.81%
2019-10-29	0	55.40	55.35	55.40	54.65	55.40	2,881,676	159,133,127	55.222	37.79	37.75	37.79	37.27	37.79	4,224,957	37.665	0.00%
2019-10-28	0	55.40	55.30	55.40	54.85	55.40	2,918,581	161,126,235	55.207	37.79	37.72	37.79	37.41	37.79	4,279,065	37.655	1.19%
2019-10-25	0	54.75	54.70	54.75	54.20	54.80	2,308,938	125,996,112	54.569	37.34	37.31	37.34	36.97	37.38	3,385,240	37.219	0.74%
2019-10-24	0	54.35	54.30	54.35	54.00	54.50	2,346,299	127,305,293	54.258	37.07	37.04	37.07	36.83	37.17	3,440,016	37.007	0.37%
2019-10-23	0	54.15	54.10	54.15	54.00	55.00	2,346,251	127,126,288	54.183	36.93	36.90	36.93	36.83	37.51	3,439,946	36.956	-1.19%
2019-10-22	0	54.80	54.75	54.80	54.60	54.95	1,442,321	79,019,497	54.786	37.38	37.34	37.38	37.24	37.48	2,114,653	37.368	0.27%
2019-10-21	0	54.65	54.60	54.65	54.20	54.75	2,309,163	125,857,819	54.504	37.27	37.24	37.27	36.97	37.34	3,385,570	37.175	0.37%
2019-10-18	0	54.45	54.45	54.50	54.30	54.90	2,567,924	139,986,287	54.513	37.14	37.14	37.17	37.04	37.45	3,764,951	37.181	-0.55%
2019-10-17	0	54.75	54.70	54.75	54.40	54.85	2,031,990	111,061,611	54.657	37.34	37.31	37.34	37.10	37.41	2,979,194	37.279	-0.09%
2019-10-16	0	54.80	54.75	54.80	53.90	54.85	2,623,824	143,443,293	54.670	37.38	37.34	37.38	36.76	37.41	3,846,909	37.288	0.74%
2019-10-15	0	54.40	54.35	54.40	54.05	54.45	2,518,414	136,842,884	54.337	37.10	37.07	37.10	36.87	37.14	3,692,362	37.061	0.28%
2019-10-14	0	54.25	54.15	54.25	53.70	54.25	3,351,165	181,177,709	54.064	37.00	36.93	37.00	36.63	37.00	4,913,296	36.875	0.46%
2019-10-11	0	54.00	53.85	54.00	52.85	54.00	3,938,522	211,252,100	53.637	36.83	36.73	36.83	36.05	36.83	5,774,447	36.584	2.08%
2019-10-10	0	52.90	52.75	52.90	52.10	52.90	1,736,994	91,669,075	52.775	36.08	35.98	36.08	35.54	36.08	2,546,686	35.995	0.76%
2019-10-09	0	52.50	52.50	52.55	52.15	53.00	3,610,383	189,743,709	52.555	35.81	35.81	35.84	35.57	36.15	5,293,348	35.846	-0.38%
2019-10-08	0	52.70	52.70	52.75	52.00	53.10	5,448,716	286,311,767	52.547	35.94	35.94	35.98	35.47	36.22	7,988,612	35.840	-0.85%
2019-10-04	0	53.15	53.05	53.15	52.20	54.00	3,656,032	193,937,677	53.046	36.25	36.18	36.25	35.60	36.83	5,360,276	36.181	-1.02%
2019-10-03	0	53.70	53.60	53.70	52.90	53.80	3,113,593	166,174,858	53.371	36.63	36.56	36.63	36.08	36.69	4,564,981	36.402	0.94%
2019-10-02	0	53.20	53.15	53.20	52.15	53.25	3,298,628	174,605,270	52.933	36.29	36.25	36.29	35.57	36.32	4,836,270	36.103	1.04%
2019-09-30	0	52.65	52.50	52.65	52.05	52.80	2,964,272	155,665,843	52.514	35.91	35.81	35.91	35.50	36.01	4,346,055	35.818	1.06%
2019-09-27	0	52.10	52.10	52.20	52.00	52.80	1,585,899	82,750,899	52.179	35.54	35.54	35.60	35.47	36.01	2,325,159	35.589	-0.95%
2019-09-26	0	52.60	52.55	52.60	52.30	52.70	1,939,813	101,830,184	52.495	35.88	35.84	35.88	35.67	35.94	2,844,049	35.805	-0.38%
2019-09-25	0	52.80	52.60	52.80	52.45	53.00	1,672,214	88,185,645	52.736	36.01	35.88	36.01	35.77	36.15	2,451,710	35.969	0.09%
2019-09-24	0	52.75	52.75	52.80	52.50	52.95	2,359,130	124,420,509	52.740	35.98	35.98	36.01	35.81	36.12	3,458,829	35.972	0.29%
2019-09-23	0	52.60	52.60	52.65	52.50	53.30	1,145,881	60,409,561	52.719	35.88	35.88	35.91	35.81	36.35	1,680,029	35.957	-0.66%
2019-09-20	0	52.95	52.90	52.95	52.30	52.95	3,562,643	188,081,699	52.793	36.12	36.08	36.12	35.67	36.12	5,223,354	36.008	0.28%
2019-09-19	0	52.80	52.70	52.80	52.55	53.20	1,863,448	98,384,466	52.797	36.01	35.94	36.01	35.84	36.29	2,732,086	36.011	-0.19%
2019-09-18	0	52.90	52.85	52.90	52.85	53.35	1,220,353	64,664,313	52.988	36.08	36.05	36.08	36.05	36.39	1,789,215	36.141	0.00%
2019-09-17	0	52.90	52.90	52.95	52.80	53.45	1,631,476	86,398,981	52.958	36.08	36.08	36.12	36.01	36.46	2,391,982	36.120	-1.03%
2019-09-16	0	53.45	53.45	53.50	52.70	53.50	1,314,554	70,050,140	53.288	36.46	36.46	36.49	35.94	36.49	1,927,328	36.346	0.09%
2019-09-13	0	53.40	53.35	53.40	52.80	53.40	1,786,234	94,889,691	53.123	36.42	36.39	36.42	36.01	36.42	2,618,879	36.233	0.47%
2019-09-12	0	53.15	53.15	53.20	52.90	53.40	1,829,689	97,230,009	53.140	36.25	36.25	36.29	36.08	36.42	2,682,591	36.245	0.38%
2019-09-11	0	52.95	52.85	52.95	52.15	53.25	2,721,708	143,713,132	52.803	36.12	36.05	36.12	35.57	36.32	3,990,421	36.015	0.47%
2019-09-10	0	52.70	52.60	52.70	52.45	52.85	2,187,098	115,150,239	52.650	35.94	35.88	35.94	35.77	36.05	3,206,605	35.910	0.09%
2019-09-09	0	52.65	52.50	52.65	51.85	52.65	2,299,116	120,339,073	52.341	35.91	35.81	35.91	35.36	35.91	3,370,839	35.700	0.67%
2019-09-06	0	52.30	52.25	52.30	51.90	52.70	3,577,122	186,526,637	52.144	35.67	35.64	35.67	35.40	35.94	5,244,582	35.566	0.00%
2019-09-05	0	52.30	52.25	52.30	51.70	52.90	2,554,736	133,633,703	52.308	35.67	35.64	35.67	35.26	36.08	3,745,615	35.677	-0.48%
2019-09-04	0	52.55	52.50	52.55	51.15	52.90	4,546,973	237,072,500	52.139	35.84	35.81	35.84	34.89	36.08	6,666,525	35.562	2.64%
2019-09-03	0	51.20	51.15	51.20	50.90	51.90	3,037,253	155,384,954	51.160	34.92	34.89	34.92	34.72	35.40	4,453,056	34.894	-0.68%
2019-09-02	0	51.55	51.50	51.55	50.85	52.80	3,890,860	200,043,723	51.414	35.16	35.13	35.16	34.68	36.01	5,704,568	35.067	-1.25%
2019-08-30	0	52.20	52.15	52.20	51.70	54.00	6,203,647	326,315,336	52.601	35.60	35.57	35.60	35.26	36.83	9,095,451	35.877	-2.34%
2019-08-29	0	53.45	53.35	53.45	52.80	53.80	2,535,387	134,822,100	53.176	36.46	36.39	36.46	36.01	36.69	3,717,247	36.269	0.98%
2019-08-28	0	53.70	53.65	53.70	53.50	54.20	1,831,811	98,339,302	53.684	36.10	36.07	36.10	35.97	36.44	2,724,772	36.091	0.37%
2019-08-27	0	53.50	53.40	53.50	53.15	54.20	1,837,123	98,232,690	53.471	35.97	35.90	35.97	35.73	36.44	2,732,674	35.947	0.38%
2019-08-26	0	53.30	53.30	53.35	52.75	53.75	2,763,721	146,752,845	53.100	35.83	35.83	35.87	35.46	36.14	4,110,965	35.698	-2.02%
2019-08-23	0	54.40	54.25	54.40	53.80	54.75	2,154,032	117,017,849	54.325	36.57	36.47	36.57	36.17	36.81	3,204,068	36.522	0.65%
2019-08-22	0	54.05	53.95	54.05	53.50	54.20	2,221,794	119,532,054	53.800	36.34	36.27	36.34	35.97	36.44	3,304,862	36.169	-0.55%
2019-08-21	0	54.35	54.25	54.35	54.00	54.60	1,002,795	54,317,104	54.166	36.54	36.47	36.54	36.30	36.71	1,491,632	36.415	-0.28%
2019-08-20	0	54.50	54.45	54.50	54.05	54.85	1,355,775	73,880,895	54.493	36.64	36.61	36.64	36.34	36.87	2,016,681	36.635	0.00%
2019-08-19	0	54.50	54.40	54.50	54.10	54.50	1,572,598	85,393,063	54.301	36.64	36.57	36.64	36.37	36.64	2,339,200	36.505	0.74%
2019-08-16	0	54.10	54.00	54.10	52.95	54.10	2,814,447	151,275,707	53.750	36.37	36.30	36.37	35.60	36.37	4,186,418	36.135	1.60%
2019-08-15	0	53.25	53.25	53.30	52.30	53.45	3,189,067	168,645,568	52.882	35.80	35.80	35.83	35.16	35.93	4,743,656	35.552	0.76%
2019-08-14	0	52.85	52.85	52.90	52.65	54.10	3,107,927	164,705,763	52.995	35.53	35.53	35.56	35.40	36.37	4,622,962	35.628	-1.58%
2019-08-13	0	53.70	53.70	53.75	53.60	54.50	3,487,012	187,899,640	53.886	36.10	36.10	36.14	36.03	36.64	5,186,842	36.226	-1.83%
2019-08-12	0	54.70	54.65	54.70	54.40	55.65	1,536,003	83,988,781	54.680	36.77	36.74	36.77	36.57	37.41	2,284,765	36.760	-0.64%
2019-08-09	0	55.05	54.95	55.05	54.70	55.45	1,508,657	82,984,226	55.005	37.01	36.94	37.01	36.77	37.28	2,244,089	36.979	-0.36%
2019-08-08	0	55.25	55.25	55.30	55.00	55.90	2,391,967	132,292,358	55.307	37.14	37.14	37.18	36.98	37.58	3,557,990	37.182	0.55%
2019-08-07	0	54.95	54.95	55.00	54.10	55.25	3,288,760	179,669,453	54.631	36.94	36.94	36.98	36.37	37.14	4,891,947	36.728	1.01%
2019-08-06	0	54.40	54.40	54.45	53.70	54.75	4,027,587	218,390,392	54.224	36.57	36.57	36.61	36.10	36.81	5,990,933	36.453	-0.27%
2019-08-05	0	54.55	54.50	54.55	53.90	54.75	3,772,650	204,767,203	54.277	36.67	36.64	36.67	36.24	36.81	5,611,721	36.489	-0.55%
2019-08-02	0	54.85	54.85	54.90	54.20	54.85	4,180,491	228,365,599	54.627	36.87	36.87	36.91	36.44	36.87	6,218,374	36.724	-0.45%
2019-08-01	0	55.10	55.10	55.15	54.60	55.70	5,466,102	300,950,692	55.058	37.04	37.04	37.08	36.71	37.45	8,130,688	37.014	-1.87%
2019-07-31	0	56.15	56.15	56.30	56.10	56.90	2,344,343	132,434,853	56.491	37.75	37.75	37.85	37.71	38.25	3,487,151	37.978	-1.66%
2019-07-30	0	57.10	57.10	57.15	56.60	57.80	2,246,674	127,957,236	56.954	38.39	38.39	38.42	38.05	38.86	3,341,870	38.289	-0.61%
2019-07-29	0	57.45	57.30	57.45	56.70	57.50	2,326,514	132,658,636	57.020	38.62	38.52	38.62	38.12	38.66	3,460,630	38.334	0.35%
2019-07-26	0	57.25	57.20	57.25	57.00	57.70	2,022,515	115,863,095	57.287	38.49	38.45	38.49	38.32	38.79	3,008,440	38.513	-0.78%
2019-07-25	0	57.70	57.70	57.75	57.65	58.20	1,665,487	96,278,919	57.808	38.79	38.79	38.82	38.76	39.13	2,477,370	38.863	-0.43%
2019-07-24	0	57.95	57.90	57.95	57.80	58.20	1,650,747	95,656,477	57.947	38.96	38.93	38.96	38.86	39.13	2,455,444	38.957	0.00%
2019-07-23	0	57.95	57.90	57.95	57.45	58.00	1,436,376	83,150,827	57.889	38.96	38.93	38.96	38.62	38.99	2,136,573	38.918	0.87%
2019-07-22	0	57.45	57.45	57.50	57.20	58.35	1,698,425	97,986,166	57.692	38.62	38.62	38.66	38.45	39.23	2,526,364	38.785	-1.54%
2019-07-19	0	58.35	58.25	58.35	57.70	58.45	3,783,828	220,416,358	58.252	39.23	39.16	39.23	38.79	39.29	5,628,348	39.162	1.48%
2019-07-18	0	57.50	57.50	57.55	57.05	57.90	1,087,231	62,626,893	57.602	38.66	38.66	38.69	38.35	38.93	1,617,228	38.725	-0.61%
2019-07-17	0	57.85	57.75	57.85	57.15	57.85	1,354,717	78,022,310	57.593	38.89	38.82	38.89	38.42	38.89	2,015,107	38.719	0.52%
2019-07-16	0	57.55	57.50	57.55	57.45	58.00	1,258,475	72,468,540	57.584	38.69	38.66	38.69	38.62	38.99	1,871,950	38.713	-0.35%
2019-07-15	0	57.75	57.70	57.75	56.80	58.00	1,834,331	105,915,539	57.741	38.82	38.79	38.82	38.19	38.99	2,728,521	38.818	0.09%
2019-07-12	0	57.70	57.70	57.75	57.65	58.00	1,722,937	99,635,059	57.829	38.79	38.79	38.82	38.76	38.99	2,562,825	38.877	-0.52%
2019-07-11	0	58.00	57.95	58.00	57.50	58.00	3,132,081	181,268,675	57.875	38.99	38.96	38.99	38.66	38.99	4,658,891	38.908	0.87%
2019-07-10	0	57.50	57.40	57.50	56.85	57.50	2,617,433	150,086,963	57.341	38.66	38.59	38.66	38.22	38.66	3,893,365	38.549	1.14%
2019-07-09	0	56.85	56.85	56.90	56.80	57.50	1,957,902	111,616,020	57.008	38.22	38.22	38.25	38.19	38.66	2,912,329	38.325	-0.35%
2019-07-08	0	57.05	57.00	57.05	56.55	57.40	2,067,663	117,598,129	56.875	38.35	38.32	38.35	38.02	38.59	3,075,596	38.236	-0.78%
2019-07-05	0	57.50	57.45	57.50	57.30	57.50	1,422,169	81,704,128	57.450	38.66	38.62	38.66	38.52	38.66	2,115,440	38.623	0.00%
2019-07-04	0	57.50	57.50	57.55	57.05	57.50	2,486,892	142,783,692	57.415	38.66	38.66	38.69	38.35	38.66	3,699,189	38.599	0.44%
2019-07-03	0	57.25	57.25	57.30	56.90	57.30	2,233,915	127,670,427	57.151	38.49	38.49	38.52	38.25	38.52	3,322,892	38.421	-0.26%
2019-07-02	0	57.40	57.25	57.40	56.55	57.40	7,290,563	417,168,398	57.220	38.59	38.49	38.59	38.02	38.59	10,844,527	38.468	2.14%
2019-06-28	0	56.20	56.20	56.25	55.75	56.55	3,039,440	170,786,741	56.190	37.78	37.78	37.82	37.48	38.02	4,521,090	37.776	-0.71%
2019-06-27	0	56.60	56.45	56.60	56.20	56.60	1,969,178	111,166,874	56.453	38.05	37.95	38.05	37.78	38.05	2,929,102	37.953	0.27%
2019-06-26	0	56.45	56.35	56.45	56.00	56.50	2,264,617	127,595,858	56.343	37.95	37.88	37.95	37.65	37.98	3,368,560	37.878	0.09%
2019-06-25	0	56.40	56.30	56.40	56.05	56.80	2,873,036	161,847,476	56.333	37.92	37.85	37.92	37.68	38.19	4,273,568	37.872	0.00%
2019-06-24	0	56.40	56.40	56.45	56.30	56.95	2,178,417	123,106,419	56.512	37.92	37.92	37.95	37.85	38.29	3,240,340	37.992	-0.88%
2019-06-21	0	56.90	56.80	56.90	56.65	57.00	6,479,353	368,446,926	56.865	38.25	38.19	38.25	38.08	38.32	9,637,873	38.229	-0.09%
2019-06-20	0	56.95	56.95	57.00	56.65	57.15	2,048,044	116,418,147	56.844	38.29	38.29	38.32	38.08	38.42	3,046,413	38.215	-0.09%
2019-06-19	0	57.00	56.90	57.00	56.35	57.50	4,476,544	254,645,975	56.885	38.32	38.25	38.32	37.88	38.66	6,658,745	38.242	0.88%
2019-06-18	0	56.50	56.45	56.50	55.20	56.60	3,026,021	170,488,818	56.341	37.98	37.95	37.98	37.11	38.05	4,501,129	37.877	0.00%
2019-06-17	0	56.50	56.45	56.50	56.10	56.70	3,185,826	179,843,022	56.451	37.98	37.95	37.98	37.71	38.12	4,738,835	37.951	0.53%
2019-06-14	0	56.20	56.15	56.20	55.60	56.20	4,937,880	276,892,340	56.075	37.78	37.75	37.78	37.38	37.78	7,344,971	37.698	0.18%
2019-06-13	0	56.10	56.05	56.10	55.20	56.10	4,464,468	249,434,992	55.871	37.71	37.68	37.71	37.11	37.71	6,640,783	37.561	0.45%
2019-06-12	0	55.85	55.75	55.85	55.20	56.00	4,612,777	256,541,676	55.615	37.55	37.48	37.55	37.11	37.65	6,861,388	37.389	-0.18%
2019-06-11	0	55.95	55.95	56.00	55.60	56.00	4,579,672	255,641,333	55.821	37.61	37.61	37.65	37.38	37.65	6,812,146	37.527	0.09%
2019-06-10	0	55.90	55.85	55.90	54.95	56.00	5,362,689	298,851,522	55.728	37.58	37.55	37.58	36.94	37.65	7,976,863	37.465	1.45%
2019-06-06	0	55.10	55.05	55.10	54.65	55.15	5,140,896	282,518,720	54.955	37.04	37.01	37.04	36.74	37.08	7,646,952	36.945	1.01%
2019-06-05	0	54.55	54.55	54.60	53.85	54.65	3,588,586	194,745,169	54.268	36.67	36.67	36.71	36.20	36.74	5,337,930	36.483	0.37%
2019-06-04	0	54.35	54.25	54.35	53.80	54.40	2,639,776	143,157,467	54.231	36.54	36.47	36.54	36.17	36.57	3,926,600	36.458	0.00%
2019-06-03	0	54.35	54.35	54.40	53.70	54.50	4,399,239	238,663,925	54.251	36.54	36.54	36.57	36.10	36.64	6,543,756	36.472	0.28%
2019-05-31	0	54.20	54.15	54.20	53.60	54.20	5,300,523	286,383,175	54.029	36.44	36.40	36.44	36.03	36.44	7,884,393	36.323	0.09%
2019-05-30	0	54.15	54.05	54.15	53.90	54.35	3,454,294	186,570,048	54.011	36.40	36.34	36.40	36.24	36.54	5,138,174	36.311	-0.37%
2019-05-29	0	54.35	54.25	54.35	53.90	54.35	3,845,761	208,223,548	54.144	36.54	36.47	36.54	36.24	36.54	5,720,472	36.400	0.18%
2019-05-28	0	54.25	54.10	54.25	53.95	54.30	5,143,384	278,363,747	54.121	36.47	36.37	36.47	36.27	36.50	7,650,653	36.384	0.00%
2019-05-27	0	54.25	54.25	54.30	54.00	54.40	1,910,940	103,593,734	54.211	36.47	36.47	36.50	36.30	36.57	2,842,475	36.445	-0.18%
2019-05-24	0	54.35	54.30	54.35	53.90	54.40	3,800,024	206,075,626	54.230	36.54	36.50	36.54	36.24	36.57	5,652,439	36.458	0.28%
2019-05-23	0	54.20	54.15	54.20	53.80	54.30	5,548,840	300,050,296	54.074	36.44	36.40	36.44	36.17	36.50	8,253,758	36.353	0.74%
2019-05-22	0	53.80	53.75	53.80	53.40	53.80	4,142,017	222,260,565	53.660	36.17	36.14	36.17	35.90	36.17	6,161,145	36.075	0.09%
2019-05-21	0	53.75	53.75	53.80	53.65	54.10	5,642,823	303,653,116	53.812	36.14	36.14	36.17	36.07	36.37	8,393,556	36.177	-0.56%
2019-05-20	0	54.05	54.00	54.05	53.35	54.10	4,590,962	247,149,526	53.834	36.34	36.30	36.34	35.87	36.37	6,828,939	36.191	0.33%
2019-05-17	0	55.90	55.90	55.95	55.85	56.20	5,267,289	294,705,483	55.950	36.22	36.22	36.25	36.18	36.41	8,130,206	36.248	-0.09%
2019-05-16	0	55.95	55.90	55.95	55.55	56.00	3,391,240	189,379,602	55.844	36.25	36.22	36.25	35.99	36.28	5,234,472	36.179	-0.27%
2019-05-15	0	56.10	56.10	56.15	55.90	56.30	3,939,981	220,967,517	56.083	36.35	36.35	36.38	36.22	36.47	6,081,469	36.335	-0.62%
2019-05-14	0	56.45	56.35	56.45	55.25	56.45	7,893,433	442,191,477	56.020	36.57	36.51	36.57	35.79	36.57	12,183,731	36.294	1.26%
2019-05-10	0	55.75	55.70	55.75	55.10	55.80	5,195,205	288,831,712	55.596	36.12	36.09	36.12	35.70	36.15	8,018,942	36.019	1.00%
2019-05-09	0	55.20	55.15	55.20	54.85	55.30	5,186,175	285,572,855	55.064	35.76	35.73	35.76	35.54	35.83	8,005,004	35.674	0.27%
2019-05-08	0	55.05	55.05	55.10	54.90	55.30	3,874,739	213,473,250	55.094	35.67	35.67	35.70	35.57	35.83	5,980,766	35.693	-0.27%
2019-05-07	0	55.20	55.15	55.20	54.90	55.30	2,634,173	145,341,976	55.176	35.76	35.73	35.76	35.57	35.83	4,065,919	35.746	0.91%
2019-05-06	0	54.70	54.65	54.70	54.55	55.05	5,151,828	282,030,056	54.744	35.44	35.41	35.44	35.34	35.67	7,951,988	35.467	-0.73%
2019-05-03	0	55.10	55.10	55.15	54.85	55.15	2,304,616	126,814,156	55.026	35.70	35.70	35.73	35.54	35.73	3,557,238	35.650	0.36%
2019-05-02	0	54.90	54.85	54.90	54.50	55.00	1,468,910	80,416,859	54.746	35.57	35.54	35.57	35.31	35.63	2,267,303	35.468	0.37%
2019-04-30	0	54.70	54.70	54.75	54.65	54.95	2,709,670	148,412,291	54.771	35.44	35.44	35.47	35.41	35.60	4,182,450	35.485	-0.55%
2019-04-29	0	55.00	54.95	55.00	54.80	55.00	1,573,452	86,456,991	54.947	35.63	35.60	35.63	35.50	35.63	2,428,666	35.599	0.09%
2019-04-26	0	54.95	54.85	54.95	54.50	54.95	3,024,398	165,691,769	54.785	35.60	35.54	35.60	35.31	35.60	4,668,242	35.493	0.37%
2019-04-25	0	54.75	54.70	54.75	54.45	54.95	1,883,377	103,250,966	54.822	35.47	35.44	35.47	35.28	35.60	2,907,044	35.518	0.27%
2019-04-24	0	54.60	54.50	54.60	54.40	54.80	2,257,796	123,126,602	54.534	35.37	35.31	35.37	35.24	35.50	3,484,970	35.331	0.09%
2019-04-23	0	54.55	54.50	54.55	54.30	54.70	2,819,446	153,758,396	54.535	35.34	35.31	35.34	35.18	35.44	4,351,893	35.331	0.09%
2019-04-18	0	54.50	54.45	54.50	54.20	54.65	2,733,776	148,871,155	54.456	35.31	35.28	35.31	35.11	35.41	4,219,659	35.280	0.46%
2019-04-17	0	54.25	54.20	54.25	54.05	54.45	2,467,065	133,730,344	54.206	35.15	35.11	35.15	35.02	35.28	3,807,983	35.118	0.00%
2019-04-16	0	54.25	54.25	54.30	54.05	54.25	3,000,333	162,471,625	54.151	35.15	35.15	35.18	35.02	35.15	4,631,097	35.083	0.09%
2019-04-15	0	54.20	54.15	54.20	54.10	54.50	2,590,945	140,550,114	54.247	35.11	35.08	35.11	35.05	35.31	3,999,195	35.145	-0.09%
2019-04-12	0	54.25	54.25	54.30	54.10	54.30	2,592,401	140,459,594	54.181	35.15	35.15	35.18	35.05	35.18	4,001,442	35.102	0.09%
2019-04-11	0	54.20	54.15	54.20	54.05	54.40	3,290,762	178,209,079	54.154	35.11	35.08	35.11	35.02	35.24	5,079,382	35.085	0.00%
2019-04-10	0	54.20	54.20	54.25	54.05	54.40	2,974,581	161,236,089	54.205	35.11	35.11	35.15	35.02	35.24	4,591,348	35.117	-0.18%
2019-04-09	0	54.30	54.30	54.35	54.00	54.75	3,588,507	194,660,481	54.246	35.18	35.18	35.21	34.98	35.47	5,538,959	35.144	-0.18%
2019-04-08	0	54.40	54.40	54.45	54.15	54.65	4,879,173	265,611,337	54.438	35.24	35.24	35.28	35.08	35.41	7,531,138	35.268	0.00%
2019-04-04	0	54.40	54.35	54.40	54.30	54.65	4,082,318	222,113,383	54.409	35.24	35.21	35.24	35.18	35.41	6,301,170	35.250	-0.18%
2019-04-03	0	54.50	54.40	54.50	54.00	54.50	2,644,169	143,787,604	54.379	35.31	35.24	35.31	34.98	35.31	4,081,348	35.230	0.37%
2019-04-02	0	54.30	54.30	54.35	54.10	54.65	6,104,563	331,462,188	54.297	35.18	35.18	35.21	35.05	35.41	9,422,561	35.178	-0.55%
2019-04-01	0	54.60	54.55	54.60	54.25	54.80	5,502,394	300,191,434	54.557	35.37	35.34	35.37	35.15	35.50	8,493,097	35.345	0.28%
2019-03-29	0	54.45	54.35	54.45	53.95	54.50	5,259,738	285,795,917	54.337	35.28	35.21	35.28	34.95	35.31	8,118,550	35.203	0.93%
2019-03-28	0	53.95	53.90	53.95	53.60	54.20	2,372,273	128,045,080	53.976	34.95	34.92	34.95	34.73	35.11	3,661,669	34.969	0.37%
2019-03-27	0	53.75	53.75	53.80	53.65	54.15	4,525,684	243,315,014	53.763	34.82	34.82	34.86	34.76	35.08	6,985,518	34.831	-0.28%
2019-03-26	0	53.90	53.85	53.90	53.70	54.20	3,950,520	212,712,860	53.844	34.92	34.89	34.92	34.79	35.11	6,097,736	34.884	0.28%
2019-03-25	0	53.75	53.75	53.80	53.65	53.90	4,214,145	226,713,574	53.798	34.82	34.82	34.86	34.76	34.92	6,504,649	34.854	-0.28%
2019-03-22	0	53.90	53.90	53.95	53.60	54.10	3,303,407	177,843,337	53.836	34.92	34.92	34.95	34.73	35.05	5,098,900	34.879	0.47%
2019-03-21	0	53.65	53.65	53.70	53.35	54.20	12,112,345	649,882,060	53.655	34.76	34.76	34.79	34.56	35.11	18,695,738	34.761	-1.47%
2019-03-20	0	54.45	54.40	54.45	54.20	54.75	3,901,775	212,129,311	54.367	35.28	35.24	35.28	35.11	35.47	6,022,497	35.223	-0.37%
2019-03-19	0	54.65	54.60	54.65	54.40	55.30	4,994,741	273,261,567	54.710	35.41	35.37	35.41	35.24	35.83	7,709,520	35.445	-0.91%
2019-03-18	0	55.15	55.10	55.15	54.60	55.50	5,289,613	291,253,280	55.061	35.73	35.70	35.73	35.37	35.96	8,164,663	35.672	0.09%
2019-03-15	0	55.10	55.05	55.10	54.45	55.10	11,804,367	649,058,598	54.985	35.70	35.67	35.70	35.28	35.70	18,220,365	35.623	0.64%
2019-03-14	0	54.75	54.65	54.75	54.40	54.80	2,397,784	130,958,325	54.616	35.47	35.41	35.47	35.24	35.50	3,701,046	35.384	0.18%
2019-03-13	0	54.65	54.65	54.70	54.30	54.90	8,481,520	462,592,117	54.541	35.41	35.41	35.44	35.18	35.57	13,091,460	35.335	-0.46%
2019-03-12	0	54.90	54.85	54.90	54.55	54.90	3,126,919	171,284,895	54.778	35.57	35.54	35.57	35.34	35.57	4,826,486	35.489	0.64%
2019-03-11	0	54.55	54.45	54.55	54.00	54.55	3,133,594	170,564,569	54.431	35.34	35.28	35.34	34.98	35.34	4,836,789	35.264	1.02%
2019-03-08	0	54.00	54.00	54.05	53.95	54.20	4,073,001	220,131,161	54.046	34.98	34.98	35.02	34.95	35.11	6,286,789	35.015	-0.37%
2019-03-07	0	54.20	54.20	54.25	54.05	54.45	3,285,504	178,385,837	54.295	35.11	35.11	35.15	35.02	35.28	5,071,266	35.176	0.28%
2019-03-06	0	54.05	54.05	54.10	53.95	54.25	2,315,197	125,159,737	54.060	35.02	35.02	35.05	34.95	35.15	3,573,570	35.024	-0.18%
2019-03-05	0	54.15	54.15	54.20	53.90	54.25	2,811,974	152,144,662	54.106	35.08	35.08	35.11	34.92	35.15	4,340,359	35.053	-0.09%
2019-03-04	0	54.20	54.15	54.20	54.00	54.50	3,104,483	168,117,701	54.153	35.11	35.08	35.11	34.98	35.31	4,791,855	35.084	-0.09%
2019-03-01	0	54.25	54.20	54.25	54.00	54.30	3,497,925	189,483,566	54.170	35.15	35.11	35.15	34.98	35.18	5,399,144	35.095	-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	35.31	35.21	35.31	35.05	35.37	29,605,045	34.918	0.09%
2019-02-27	0	54.45	54.45	54.50	54.15	54.60	3,456,096	188,043,394	54.409	35.28	35.28	35.31	35.08	35.37	5,334,579	35.250	0.37%
2019-02-26	0	54.25	54.15	54.25	53.45	54.30	4,213,044	227,453,253	53.988	35.15	35.08	35.15	34.63	35.18	6,502,949	34.977	1.12%
2019-02-25	0	53.65	53.60	53.65	53.40	54.10	4,149,938	222,556,624	53.629	34.76	34.73	34.76	34.60	35.05	6,405,544	34.744	-0.46%
2019-02-22	0	53.90	53.85	53.90	53.05	53.90	4,588,170	246,432,633	53.710	34.92	34.89	34.92	34.37	34.92	7,081,967	34.797	1.32%
2019-02-21	0	53.20	53.20	53.25	53.00	53.50	5,134,650	273,465,445	53.259	34.47	34.47	34.50	34.34	34.66	7,925,474	34.505	0.00%
2019-02-20	0	53.20	53.20	53.25	53.00	53.50	3,251,109	173,258,614	53.292	34.47	34.47	34.50	34.34	34.66	5,018,176	34.526	0.00%
2019-02-19	0	53.20	53.15	53.20	53.10	53.50	3,534,167	188,091,216	53.221	34.47	34.43	34.47	34.40	34.66	5,455,084	34.480	0.00%
2019-02-18	0	53.20	53.20	53.25	53.10	53.40	2,302,637	122,720,479	53.296	34.47	34.47	34.50	34.40	34.60	3,554,184	34.528	0.28%
2019-02-15	0	53.05	53.00	53.05	52.80	53.50	4,638,835	246,349,439	53.106	34.37	34.34	34.37	34.21	34.66	7,160,170	34.406	-0.56%
2019-02-14	0	53.35	53.30	53.35	53.00	53.55	3,698,279	197,258,262	53.338	34.56	34.53	34.56	34.34	34.69	5,708,395	34.556	0.00%
2019-02-13	0	53.35	53.30	53.35	53.25	53.55	3,583,094	191,376,702	53.411	34.56	34.53	34.56	34.50	34.69	5,530,604	34.603	0.00%
2019-02-12	0	53.35	53.30	53.35	52.90	53.40	5,572,105	296,911,490	53.285	34.56	34.53	34.56	34.27	34.60	8,600,697	34.522	0.76%
2019-02-11	0	52.95	52.90	52.95	52.60	53.30	5,935,627	314,466,815	52.980	34.30	34.27	34.30	34.08	34.53	9,161,804	34.324	0.95%
2019-02-08	0	52.45	52.40	52.45	51.85	52.50	15,300,727	796,877,047	52.081	33.98	33.95	33.98	33.59	34.01	23,617,093	33.742	0.19%
2019-02-04	0	52.35	52.30	52.35	52.30	52.55	3,168,581	166,062,172	52.409	33.92	33.88	33.92	33.88	34.05	4,890,792	33.954	-0.29%
2019-02-01	0	52.50	52.45	52.50	52.45	53.00	6,024,598	317,165,280	52.645	34.01	33.98	34.01	33.98	34.34	9,299,133	34.107	-0.47%
2019-01-31	0	52.75	52.70	52.75	52.70	53.20	6,846,343	361,394,925	52.787	34.17	34.14	34.17	34.14	34.47	10,567,519	34.199	-0.09%
2019-01-30	0	52.80	52.75	52.80	52.65	53.25	7,657,930	404,869,357	52.869	34.21	34.17	34.21	34.11	34.50	11,820,226	34.252	-0.28%
2019-01-29	0	52.95	52.90	52.95	52.85	53.50	6,950,187	369,098,727	53.106	34.30	34.27	34.30	34.24	34.66	10,727,805	34.406	-1.03%
2019-01-28	0	53.50	53.45	53.50	53.25	53.90	4,255,400	227,485,714	53.458	34.66	34.63	34.66	34.50	34.92	6,568,327	34.634	-0.28%
2019-01-25	0	53.65	53.60	53.65	53.45	53.80	6,522,322	350,006,517	53.663	34.76	34.73	34.76	34.63	34.86	10,067,384	34.766	0.00%
2019-01-24	0	53.65	53.60	53.65	53.65	54.00	4,866,768	261,500,668	53.732	34.76	34.73	34.76	34.76	34.98	7,511,990	34.811	-0.28%
2019-01-23	0	53.80	53.75	53.80	53.55	54.10	3,829,364	205,961,091	53.785	34.86	34.82	34.86	34.69	35.05	5,910,729	34.845	0.00%
2019-01-22	0	53.80	53.80	53.85	53.55	54.35	3,635,853	196,081,223	53.930	34.86	34.86	34.89	34.69	35.21	5,612,039	34.939	-0.83%
2019-01-21	0	54.25	54.20	54.25	53.85	54.35	1,634,067	88,443,158	54.125	35.15	35.11	35.15	34.89	35.21	2,522,227	35.065	-0.09%
2019-01-18	0	54.30	54.30	54.35	54.20	54.60	2,573,122	139,969,483	54.397	35.18	35.18	35.21	35.11	35.37	3,971,685	35.242	0.37%
2019-01-17	0	54.10	54.05	54.10	54.05	54.45	2,847,112	154,269,824	54.185	35.05	35.02	35.05	35.02	35.28	4,394,596	35.104	-0.64%
2019-01-16	0	54.45	54.35	54.45	54.05	54.60	2,701,677	146,813,884	54.342	35.28	35.21	35.28	35.02	35.37	4,170,113	35.206	0.37%
2019-01-15	0	54.25	54.20	54.25	54.05	54.65	4,014,003	217,865,826	54.276	35.15	35.11	35.15	35.02	35.41	6,195,724	35.164	0.28%
2019-01-14	0	54.10	54.05	54.10	53.85	54.45	3,673,384	198,857,790	54.135	35.05	35.02	35.05	34.89	35.28	5,669,969	35.072	-1.01%
2019-01-11	0	54.65	54.60	54.65	54.10	54.90	4,682,001	255,267,326	54.521	35.41	35.37	35.41	35.05	35.57	7,226,797	35.322	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	35.24	35.21	35.24	35.05	35.60	76,863,856	34.415	-2.07%
2019-01-09	0	55.55	55.50	55.55	54.75	55.55	3,703,358	205,119,949	55.388	35.99	35.96	35.99	35.47	35.99	5,716,235	35.884	1.00%
2019-01-08	0	55.00	55.00	55.05	54.25	55.20	1,895,686	104,045,004	54.885	35.63	35.63	35.67	35.15	35.76	2,926,044	35.558	0.27%
2019-01-07	0	54.85	54.80	54.85	54.40	55.00	1,683,216	92,120,596	54.729	35.54	35.50	35.54	35.24	35.63	2,598,090	35.457	0.00%
2019-01-04	0	54.85	54.80	54.85	53.50	54.85	2,427,424	132,314,258	54.508	35.54	35.50	35.54	34.66	35.54	3,746,796	35.314	2.05%
2019-01-03	0	53.75	53.75	53.80	53.35	54.00	2,377,745	127,528,040	53.634	34.82	34.82	34.86	34.56	34.98	3,670,115	34.748	0.47%
2019-01-02	0	53.50	53.45	53.50	53.35	54.80	2,168,313	116,557,262	53.755	34.66	34.63	34.66	34.56	35.50	3,346,851	34.826	-1.83%
2018-12-31	0	54.50	54.30	54.50	54.15	54.50	877,972	47,774,822	54.415	35.31	35.18	35.31	35.08	35.31	1,355,174	35.254	0.55%
2018-12-28	0	54.20	54.20	54.25	53.70	54.25	2,128,355	114,987,541	54.026	35.11	35.11	35.15	34.79	35.15	3,285,175	35.002	-0.64%
2018-12-27	0	54.55	54.50	54.55	54.20	54.95	2,045,722	112,001,918	54.749	35.34	35.31	35.34	35.11	35.60	3,157,628	35.470	-0.55%
2018-12-24	0	54.85	54.60	54.85	54.10	54.85	1,469,649	80,223,731	54.587	35.54	35.37	35.54	35.05	35.54	2,268,444	35.365	1.11%
2018-12-21	0	54.25	54.25	54.30	54.05	54.55	3,228,803	175,244,080	54.275	35.15	35.15	35.18	35.02	35.34	4,983,746	35.163	-0.18%
2018-12-20	0	54.35	54.30	54.35	53.80	54.75	2,100,045	113,898,416	54.236	35.21	35.18	35.21	34.86	35.47	3,241,477	35.138	0.00%
2018-12-19	0	54.35	54.30	54.35	53.80	54.60	3,503,165	189,895,264	54.207	35.21	35.18	35.21	34.86	35.37	5,407,232	35.119	-0.18%
2018-12-18	0	54.45	54.40	54.45	54.20	54.90	2,150,310	117,189,743	54.499	35.28	35.24	35.28	35.11	35.57	3,319,063	35.308	-0.82%
2018-12-17	0	54.90	54.80	54.90	54.30	54.90	3,029,921	165,588,864	54.651	35.57	35.50	35.57	35.18	35.57	4,676,766	35.407	1.10%
2018-12-14	0	54.30	54.10	54.30	53.60	54.30	2,926,888	158,621,066	54.194	35.18	35.05	35.18	34.73	35.18	4,517,732	35.111	0.18%
2018-12-13	0	54.20	54.05	54.20	53.95	54.30	2,707,832	146,459,511	54.087	35.11	35.02	35.11	34.95	35.18	4,179,613	35.041	0.46%
2018-12-12	0	53.95	53.90	53.95	53.40	54.05	2,893,426	155,892,934	53.878	34.95	34.92	34.95	34.60	35.02	4,466,083	34.906	1.89%
2018-12-11	0	52.95	52.95	53.00	52.65	53.55	1,981,554	105,344,990	53.163	34.30	34.30	34.34	34.11	34.69	3,058,583	34.442	-0.19%
2018-12-10	0	53.05	53.05	53.10	52.45	53.15	2,388,541	126,364,314	52.904	34.37	34.37	34.40	33.98	34.43	3,686,779	34.275	-0.28%
2018-12-07	0	53.20	53.20	53.25	53.10	53.95	2,983,932	159,678,434	53.513	34.47	34.47	34.50	34.40	34.95	4,605,781	34.669	0.95%
2018-12-06	0	52.70	52.65	52.70	52.15	52.70	3,254,328	170,648,607	52.437	34.14	34.11	34.14	33.79	34.14	5,023,145	33.972	0.29%
2018-12-05	0	52.55	52.50	52.55	52.40	52.70	2,612,856	137,405,402	52.588	34.05	34.01	34.05	33.95	34.14	4,033,015	34.070	-0.28%
2018-12-04	0	52.70	52.65	52.70	52.45	53.25	4,690,088	247,137,761	52.694	34.14	34.11	34.14	33.98	34.50	7,239,280	34.138	-0.38%
2018-12-03	0	52.90	52.80	52.90	52.60	53.95	5,230,712	277,782,374	53.106	34.27	34.21	34.27	34.08	34.95	8,073,748	34.406	-0.19%
2018-11-30	0	53.00	53.00	53.25	52.90	54.00	6,966,137	370,589,931	53.199	34.34	34.34	34.50	34.27	34.98	10,752,424	34.466	-0.84%
2018-11-29	0	53.45	53.45	53.55	53.45	54.70	3,133,523	168,586,686	53.801	34.63	34.63	34.69	34.63	35.44	4,836,679	34.856	-2.02%
2018-11-28	0	54.55	54.55	54.60	54.05	54.70	2,774,748	151,170,200	54.481	35.34	35.34	35.37	35.02	35.44	4,282,900	35.296	1.21%
2018-11-27	0	53.90	53.90	53.95	53.80	54.45	1,693,424	91,450,539	54.003	34.92	34.92	34.95	34.86	35.28	2,613,847	34.987	-0.92%
2018-11-26	0	54.40	54.35	54.40	53.65	54.45	2,952,293	160,050,363	54.212	35.24	35.21	35.24	34.76	35.28	4,556,946	35.122	1.49%
2018-11-23	0	53.60	53.55	53.60	53.40	53.75	825,704	44,236,250	53.574	34.73	34.69	34.73	34.60	34.82	1,274,497	34.709	-0.09%
2018-11-22	0	53.65	53.65	53.70	53.15	53.75	1,131,425	60,529,118	53.498	34.76	34.76	34.79	34.43	34.82	1,746,386	34.660	0.85%
2018-11-21	0	53.20	53.20	53.25	52.70	53.45	2,391,010	127,032,076	53.129	34.47	34.47	34.50	34.14	34.63	3,690,590	34.421	-0.56%
2018-11-20	0	53.50	53.45	53.50	53.40	53.80	1,496,386	80,176,699	53.580	34.66	34.63	34.66	34.60	34.86	2,309,713	34.713	-0.56%
2018-11-19	0	53.80	53.80	53.85	53.30	53.95	1,661,286	89,115,982	53.643	34.86	34.86	34.89	34.53	34.95	2,564,241	34.753	0.47%
2018-11-16	0	53.55	53.50	53.55	53.00	53.70	1,339,972	71,618,130	53.447	34.69	34.66	34.69	34.34	34.79	2,068,284	34.627	-0.28%
2018-11-15	0	53.70	53.65	53.70	52.50	53.75	2,836,576	151,262,646	53.326	34.79	34.76	34.79	34.01	34.82	4,378,333	34.548	1.23%
2018-11-14	0	53.05	53.00	53.05	52.60	53.30	1,862,603	98,759,113	53.022	34.37	34.34	34.37	34.08	34.53	2,874,979	34.351	0.09%
2018-11-13	0	53.00	52.95	53.00	52.00	53.00	1,911,302	100,654,433	52.663	34.34	34.30	34.34	33.69	34.34	2,950,147	34.118	0.66%
2018-11-12	0	52.65	52.65	52.75	52.00	52.95	1,553,743	81,760,717	52.622	34.11	34.11	34.17	33.69	34.30	2,398,245	34.092	0.67%
2018-11-09	0	52.30	52.30	52.35	52.00	52.80	1,583,686	82,735,551	52.242	33.88	33.88	33.92	33.69	34.21	2,444,463	33.846	-1.04%
2018-11-08	0	52.85	52.80	52.85	52.00	53.15	2,188,929	115,710,746	52.862	34.24	34.21	34.24	33.69	34.43	3,378,672	34.247	0.57%
2018-11-07	0	52.55	52.50	52.55	52.25	53.00	1,920,941	100,986,312	52.571	34.05	34.01	34.05	33.85	34.34	2,965,025	34.059	-0.19%
2018-11-06	0	52.65	52.60	52.65	52.15	52.85	1,278,082	67,185,521	52.567	34.11	34.08	34.11	33.79	34.24	1,972,755	34.057	0.86%
2018-11-05	0	52.20	52.20	52.25	52.05	52.70	1,404,577	73,456,698	52.298	33.82	33.82	33.85	33.72	34.14	2,168,003	33.882	-1.60%
2018-11-02	0	53.05	53.00	53.05	51.35	53.25	4,551,811	239,689,778	52.658	34.37	34.34	34.37	33.27	34.50	7,025,846	34.115	2.71%
2018-11-01	0	51.65	51.65	51.75	51.60	52.30	3,110,422	161,141,699	51.807	33.46	33.46	33.53	33.43	33.88	4,801,022	33.564	-1.34%
2018-10-31	0	52.35	52.30	52.35	51.60	52.35	3,445,479	179,247,654	52.024	33.92	33.88	33.92	33.43	33.92	5,318,192	33.705	1.26%
2018-10-30	0	51.70	51.65	51.70	51.50	52.05	3,277,672	169,413,843	51.687	33.49	33.46	33.49	33.37	33.72	5,059,177	33.486	-0.96%
2018-10-29	0	52.20	52.20	52.25	51.80	52.30	1,841,063	95,886,986	52.082	33.82	33.82	33.85	33.56	33.88	2,841,731	33.742	0.77%
2018-10-26	0	51.80	51.80	51.85	51.55	52.65	3,645,508	188,888,930	51.814	33.56	33.56	33.59	33.40	34.11	5,626,942	33.569	-1.43%
2018-10-25	0	52.55	52.50	52.55	51.75	52.55	3,323,220	173,432,766	52.188	34.05	34.01	34.05	33.53	34.05	5,129,482	33.811	-0.47%
2018-10-24	0	52.80	52.75	52.80	52.30	53.30	2,773,235	146,464,176	52.813	34.21	34.17	34.21	33.88	34.53	4,280,565	34.216	0.57%
2018-10-23	0	52.50	52.40	52.50	52.30	53.25	3,199,168	168,493,852	52.668	34.01	33.95	34.01	33.88	34.50	4,938,004	34.122	-1.78%
2018-10-22	0	53.45	53.35	53.45	52.65	53.45	3,761,687	199,512,974	53.038	34.63	34.56	34.63	34.11	34.63	5,806,267	34.362	0.85%
2018-10-19	0	53.00	53.00	53.05	52.55	53.45	3,630,155	192,702,903	53.084	34.34	34.34	34.37	34.05	34.63	5,603,244	34.391	0.00%
2018-10-18	0	53.00	53.00	53.05	52.55	53.00	3,889,690	205,324,012	52.787	34.34	34.34	34.37	34.05	34.34	6,003,844	34.199	0.19%
2018-10-16	0	52.90	52.85	52.90	52.55	53.00	1,864,180	98,393,918	52.781	34.27	34.24	34.27	34.05	34.34	2,877,413	34.195	0.67%
2018-10-15	0	52.55	52.55	52.60	52.55	53.25	2,136,356	112,740,798	52.772	34.05	34.05	34.08	34.05	34.50	3,297,524	34.190	-1.04%
2018-10-12	0	53.10	53.10	53.20	53.00	53.30	2,977,741	158,305,307	53.163	34.40	34.40	34.47	34.34	34.53	4,596,225	34.442	-0.38%
2018-10-11	0	53.30	53.30	53.35	53.05	53.60	6,011,178	320,320,953	53.288	34.53	34.53	34.56	34.37	34.73	9,278,419	34.523	-1.57%
2018-10-10	0	54.15	54.15	54.20	53.60	54.40	3,873,919	209,621,378	54.111	35.08	35.08	35.11	34.73	35.24	5,979,501	35.057	1.03%
2018-10-09	0	53.60	53.55	53.60	53.10	53.75	3,467,349	185,274,316	53.434	34.73	34.69	34.73	34.40	34.82	5,351,949	34.618	0.66%
2018-10-08	0	53.25	53.25	53.30	53.10	54.00	2,476,193	131,976,640	53.298	34.50	34.50	34.53	34.40	34.98	3,822,072	34.530	-0.47%
2018-10-05	0	53.50	53.45	53.50	53.25	53.75	3,420,955	182,928,936	53.473	34.66	34.63	34.66	34.50	34.82	5,280,338	34.643	-0.65%
2018-10-04	0	53.85	53.75	53.85	53.70	54.45	3,839,680	206,836,318	53.868	34.89	34.82	34.89	34.79	35.28	5,926,652	34.899	-1.01%
2018-10-03	0	54.40	54.35	54.40	53.80	54.75	2,938,132	159,406,220	54.254	35.24	35.21	35.24	34.86	35.47	4,535,088	35.150	0.74%
2018-10-02	0	54.00	54.00	54.05	54.00	55.00	5,203,583	281,831,352	54.161	34.98	34.98	35.02	34.98	35.63	8,031,874	35.089	-0.92%
2018-09-28	0	54.50	54.50	54.65	54.50	55.15	4,905,345	268,563,130	54.749	35.31	35.31	35.41	35.31	35.73	7,571,535	35.470	-0.82%
2018-09-27	0	54.95	54.90	54.95	54.90	55.25	2,062,927	113,550,613	55.043	35.60	35.57	35.60	35.57	35.79	3,184,185	35.661	-0.18%
2018-09-26	0	55.05	55.00	55.05	54.85	55.35	3,664,344	202,071,099	55.145	35.67	35.63	35.67	35.54	35.86	5,656,016	35.727	0.09%
2018-09-24	0	55.00	54.95	55.00	54.80	55.45	2,655,077	146,392,080	55.137	35.63	35.60	35.63	35.50	35.92	4,098,184	35.721	-0.45%
2018-09-21	0	55.25	55.20	55.25	54.70	55.25	8,220,360	452,701,629	55.071	35.79	35.76	35.79	35.44	35.79	12,688,352	35.679	-0.09%
2018-09-20	0	55.30	55.30	55.35	55.25	56.00	3,266,290	181,145,096	55.459	35.83	35.83	35.86	35.79	36.28	5,041,609	35.930	-1.16%
2018-09-19	0	55.95	55.95	56.05	55.85	56.50	1,795,452	100,598,199	56.029	36.25	36.25	36.31	36.18	36.60	2,771,330	36.300	-0.44%
2018-09-18	0	56.20	56.15	56.20	55.85	56.45	2,713,553	152,449,979	56.181	36.41	36.38	36.41	36.18	36.57	4,188,444	36.398	-0.18%
2018-09-17	0	56.30	56.25	56.30	55.90	56.65	1,804,877	101,453,145	56.211	36.47	36.44	36.47	36.22	36.70	2,785,877	36.417	-0.88%
2018-09-14	0	56.80	56.75	56.80	56.10	56.80	5,499,397	311,273,156	56.601	36.80	36.77	36.80	36.35	36.80	8,488,471	36.670	1.43%
2018-09-13	0	56.00	55.95	56.00	55.85	56.50	4,599,674	258,142,070	56.122	36.28	36.25	36.28	36.18	36.60	7,099,723	36.359	0.81%
2018-09-12	0	55.55	55.55	55.65	54.80	55.80	3,236,126	179,352,728	55.422	35.99	35.99	36.05	35.50	36.15	4,995,050	35.906	0.45%
2018-09-11	0	55.30	55.20	55.30	54.70	55.45	3,601,656	198,658,127	55.157	35.83	35.76	35.83	35.44	35.92	5,559,255	35.735	0.64%
2018-09-10	0	54.95	54.95	55.00	54.55	55.35	2,404,958	132,214,927	54.976	35.60	35.60	35.63	35.34	35.86	3,712,119	35.617	-0.54%
2018-09-07	0	55.25	55.25	55.40	54.70	55.50	4,432,448	244,768,294	55.222	35.79	35.79	35.89	35.44	35.96	6,841,606	35.776	0.45%
2018-09-06	0	55.00	54.95	55.00	54.80	55.40	4,340,380	238,772,970	55.012	35.63	35.60	35.63	35.50	35.89	6,699,496	35.640	0.18%
2018-09-05	0	54.90	54.85	54.90	54.70	55.40	3,467,807	190,509,258	54.937	35.57	35.54	35.57	35.44	35.89	5,352,656	35.592	-0.45%
2018-09-04	0	55.15	55.10	55.15	54.80	55.25	1,824,420	100,458,655	55.063	35.73	35.70	35.73	35.50	35.79	2,816,043	35.674	0.09%
2018-09-03	0	55.10	55.10	55.15	54.30	55.55	3,246,338	178,778,618	55.071	35.70	35.70	35.73	35.18	35.99	5,010,812	35.679	0.09%
2018-08-31	0	55.05	55.00	55.05	54.50	55.25	6,762,981	370,559,380	54.792	35.67	35.63	35.67	35.31	35.79	10,438,847	35.498	-0.18%
2018-08-30	0	55.15	55.10	55.15	55.10	55.65	1,871,849	103,431,494	55.256	35.73	35.70	35.73	35.70	36.05	2,889,250	35.799	-0.45%
2018-08-29	0	55.40	55.35	55.40	55.20	55.75	3,143,398	174,531,965	55.523	35.89	35.86	35.89	35.76	36.12	4,851,921	35.972	0.45%
2018-08-28	0	55.15	55.15	55.20	55.00	55.75	3,070,509	169,377,817	55.163	35.73	35.73	35.76	35.63	36.12	4,739,415	35.738	-0.54%
2018-08-27	0	55.45	55.40	55.45	55.20	55.90	2,649,390	146,964,246	55.471	35.92	35.89	35.92	35.76	36.22	4,089,406	35.938	0.45%
2018-08-24	0	55.20	55.20	55.30	55.10	55.90	3,396,782	188,272,407	55.427	35.76	35.76	35.83	35.70	36.22	5,243,027	35.909	-0.59%
2018-08-23	0	56.30	56.30	56.35	56.30	57.00	3,027,945	171,256,584	56.559	35.98	35.98	36.01	35.98	36.42	4,738,524	36.141	-0.18%
2018-08-22	0	56.40	56.40	56.45	56.05	57.55	3,738,264	211,239,288	56.507	36.04	36.04	36.07	35.82	36.77	5,850,124	36.109	-0.88%
2018-08-21	0	56.90	56.90	56.95	56.75	57.75	3,140,253	179,178,219	57.059	36.36	36.36	36.39	36.26	36.90	4,914,278	36.461	-1.47%
2018-08-20	0	57.75	57.70	57.75	56.95	57.90	5,507,570	317,583,485	57.663	36.90	36.87	36.90	36.39	37.00	8,618,965	36.847	1.58%
2018-08-17	0	56.85	56.80	56.85	56.25	57.15	4,748,052	269,780,937	56.819	36.33	36.30	36.33	35.94	36.52	7,430,372	36.308	0.26%
2018-08-16	0	56.70	56.70	56.75	56.10	56.90	6,010,624	340,229,643	56.605	36.23	36.23	36.26	35.85	36.36	9,406,210	36.171	0.44%
2018-08-15	0	56.45	56.45	56.50	56.05	56.50	4,375,205	246,483,770	56.337	36.07	36.07	36.10	35.82	36.10	6,846,892	35.999	0.44%
2018-08-14	0	56.20	56.20	56.25	55.20	56.20	4,770,405	266,918,705	55.953	35.91	35.91	35.94	35.27	35.91	7,465,353	35.754	1.81%
2018-08-13	0	55.20	55.20	55.25	55.10	55.90	2,275,012	125,743,504	55.272	35.27	35.27	35.31	35.21	35.72	3,560,236	35.319	-1.34%
2018-08-10	0	55.95	55.90	55.95	55.80	56.50	2,737,748	153,529,078	56.079	35.75	35.72	35.75	35.66	36.10	4,284,386	35.835	0.00%
2018-08-09	0	55.95	55.95	56.00	55.80	56.50	2,324,271	130,320,702	56.069	35.75	35.75	35.78	35.66	36.10	3,637,323	35.829	-0.53%
2018-08-08	0	56.25	56.25	56.30	55.85	56.60	2,266,133	127,059,209	56.069	35.94	35.94	35.98	35.69	36.17	3,546,341	35.828	0.00%
2018-08-07	0	56.25	56.25	56.30	55.90	56.60	3,533,705	199,299,079	56.399	35.94	35.94	35.98	35.72	36.17	5,530,003	36.040	0.54%
2018-08-06	0	55.95	55.90	55.95	55.20	55.95	3,755,061	209,127,308	55.692	35.75	35.72	35.75	35.27	35.75	5,876,410	35.588	1.36%
2018-08-03	0	55.20	55.20	55.25	54.90	55.35	2,653,048	146,378,042	55.174	35.27	35.27	35.31	35.08	35.37	4,151,836	35.256	0.55%
2018-08-02	0	54.90	54.90	54.95	54.70	55.25	3,531,907	193,944,514	54.912	35.08	35.08	35.11	34.95	35.31	5,527,190	35.089	-0.36%
2018-08-01	0	55.10	55.05	55.10	55.05	55.85	3,525,374	195,531,270	55.464	35.21	35.18	35.21	35.18	35.69	5,516,966	35.442	-0.81%
2018-07-31	0	55.55	55.50	55.55	55.20	56.20	6,827,567	379,088,481	55.523	35.50	35.46	35.50	35.27	35.91	10,684,669	35.480	-0.71%
2018-07-30	0	55.95	55.90	55.95	55.90	56.45	3,288,923	184,492,188	56.095	35.75	35.72	35.75	35.72	36.07	5,146,936	35.845	-0.44%
2018-07-27	0	56.20	56.20	56.25	56.10	57.00	4,731,240	266,828,869	56.397	35.91	35.91	35.94	35.85	36.42	7,404,063	36.038	-1.58%
2018-07-26	0	57.10	57.10	57.15	57.10	57.45	2,199,134	125,832,939	57.219	36.49	36.49	36.52	36.49	36.71	3,441,492	36.563	-0.17%
2018-07-25	0	57.20	57.15	57.20	57.10	57.60	2,411,415	137,982,641	57.221	36.55	36.52	36.55	36.49	36.81	3,773,697	36.564	-0.35%
2018-07-24	0	57.40	57.35	57.40	57.05	57.45	1,745,239	100,030,763	57.316	36.68	36.65	36.68	36.46	36.71	2,731,178	36.626	0.17%
2018-07-23	0	57.30	57.30	57.35	57.20	57.90	2,102,640	120,698,121	57.403	36.62	36.62	36.65	36.55	37.00	3,290,486	36.681	-0.26%
2018-07-20	0	57.45	57.45	57.50	57.20	57.80	3,439,662	197,862,154	57.524	36.71	36.71	36.74	36.55	36.93	5,382,833	36.758	0.26%
2018-07-19	0	57.30	57.25	57.30	57.30	57.75	2,405,303	138,250,269	57.477	36.62	36.58	36.62	36.62	36.90	3,764,132	36.728	-0.35%
2018-07-18	0	57.50	57.50	57.55	57.50	57.90	1,923,574	110,940,774	57.674	36.74	36.74	36.77	36.74	37.00	3,010,260	36.854	-0.09%
2018-07-17	0	57.55	57.55	57.60	57.55	57.90	1,551,181	89,482,223	57.687	36.77	36.77	36.81	36.77	37.00	2,427,491	36.862	-0.43%
2018-07-16	0	57.80	57.75	57.80	57.50	57.90	1,394,071	80,409,517	57.680	36.93	36.90	36.93	36.74	37.00	2,181,624	36.858	0.17%
2018-07-13	0	57.70	57.60	57.70	57.45	57.90	1,851,073	106,744,411	57.666	36.87	36.81	36.87	36.71	37.00	2,896,801	36.849	0.44%
2018-07-12	0	57.45	57.40	57.45	57.20	57.80	1,833,193	105,404,621	57.498	36.71	36.68	36.71	36.55	36.93	2,868,820	36.741	0.09%
2018-07-11	0	57.40	57.35	57.40	56.50	57.60	2,691,957	154,215,504	57.288	36.68	36.65	36.68	36.10	36.81	4,212,726	36.607	-0.69%
2018-07-10	0	57.80	57.75	57.80	57.80	58.00	2,922,244	169,201,723	57.901	36.93	36.90	36.93	36.93	37.06	4,573,109	36.999	0.26%
2018-07-09	0	57.65	57.60	57.65	56.65	57.75	4,186,564	240,465,449	57.437	36.84	36.81	36.84	36.20	36.90	6,551,682	36.703	1.77%
2018-07-06	0	56.65	56.60	56.65	56.05	56.75	3,584,975	202,677,719	56.535	36.20	36.17	36.20	35.82	36.26	5,610,237	36.126	0.18%
2018-07-05	0	56.55	56.50	56.55	56.00	56.60	3,540,530	199,495,290	56.346	36.14	36.10	36.14	35.78	36.17	5,540,684	36.006	0.62%
2018-07-04	0	56.20	56.15	56.20	55.35	56.70	5,779,795	324,812,800	56.198	35.91	35.88	35.91	35.37	36.23	9,044,978	35.911	1.54%
2018-07-03	0	55.35	55.30	55.35	54.35	55.40	3,455,953	189,834,907	54.930	35.37	35.34	35.37	34.73	35.40	5,408,327	35.100	0.91%
2018-06-29	0	54.85	54.85	54.90	54.75	55.10	2,929,527	160,987,979	54.954	35.05	35.05	35.08	34.99	35.21	4,584,507	35.116	-0.09%
2018-06-28	0	54.90	54.85	54.90	54.05	54.95	3,075,730	168,383,682	54.746	35.08	35.05	35.08	34.54	35.11	4,813,304	34.983	1.20%
2018-06-27	0	54.25	54.25	54.35	54.25	55.50	4,996,902	273,298,120	54.694	34.67	34.67	34.73	34.67	35.46	7,819,805	34.949	-2.08%
2018-06-26	0	55.40	55.35	55.40	54.70	55.50	3,850,409	212,216,033	55.115	35.40	35.37	35.40	34.95	35.46	6,025,623	35.219	1.28%
2018-06-25	0	54.70	54.65	54.70	54.10	55.00	3,288,915	179,939,255	54.711	34.95	34.92	34.95	34.57	35.15	5,146,924	34.961	0.18%
2018-06-22	0	54.60	54.50	54.60	54.00	54.60	3,291,037	178,813,553	54.333	34.89	34.83	34.89	34.51	34.89	5,150,245	34.719	0.55%
2018-06-21	0	54.30	54.25	54.30	54.25	55.50	2,815,485	153,800,391	54.627	34.70	34.67	34.70	34.67	35.46	4,406,039	34.907	-1.18%
2018-06-20	0	54.95	54.90	54.95	54.25	55.10	2,823,294	154,535,932	54.736	35.11	35.08	35.11	34.67	35.21	4,418,259	34.977	0.46%
2018-06-19	0	54.70	54.65	54.70	54.50	55.60	6,287,332	345,133,351	54.893	34.95	34.92	34.95	34.83	35.53	9,839,239	35.077	-1.26%
2018-06-15	0	55.40	55.30	55.40	55.05	55.55	5,992,013	331,792,780	55.373	35.40	35.34	35.40	35.18	35.50	9,377,085	35.383	0.18%
2018-06-14	0	55.30	55.25	55.30	55.10	56.00	3,656,568	202,825,910	55.469	35.34	35.31	35.34	35.21	35.78	5,722,275	35.445	-1.16%
2018-06-13	0	55.95	55.95	56.00	55.70	56.25	2,935,606	164,493,633	56.034	35.75	35.75	35.78	35.59	35.94	4,594,020	35.806	0.27%
2018-06-12	0	55.80	55.80	55.85	55.40	55.95	2,547,844	141,940,361	55.710	35.66	35.66	35.69	35.40	35.75	3,987,199	35.599	0.54%
2018-06-11	0	55.50	55.50	55.55	55.50	55.70	2,968,337	164,989,282	55.583	35.46	35.46	35.50	35.46	35.59	4,645,242	35.518	0.09%
2018-06-08	0	55.45	55.45	55.50	55.45	56.15	3,288,261	183,163,218	55.702	35.43	35.43	35.46	35.43	35.88	5,145,900	35.594	-0.89%
2018-06-07	0	55.95	55.90	55.95	55.40	55.95	5,937,906	330,794,577	55.709	35.75	35.72	35.75	35.40	35.75	9,292,411	35.598	1.27%
2018-06-06	0	55.25	55.20	55.25	54.70	55.30	3,630,567	200,098,219	55.115	35.31	35.27	35.31	34.95	35.34	5,681,586	35.219	1.01%
2018-06-05	0	54.70	54.70	54.80	54.70	55.00	3,337,188	182,948,711	54.821	34.95	34.95	35.02	34.95	35.15	5,222,468	35.031	-0.27%
2018-06-04	0	54.85	54.85	54.95	54.75	55.35	3,289,417	180,923,442	55.002	35.05	35.05	35.11	34.99	35.37	5,147,710	35.146	0.18%
2018-06-01	0	54.75	54.75	54.80	54.65	55.10	4,589,503	251,580,835	54.817	34.99	34.99	35.02	34.92	35.21	7,182,254	35.028	0.37%
2018-05-31	0	54.55	54.55	54.60	54.10	54.80	6,611,954	360,574,512	54.534	34.86	34.86	34.89	34.57	35.02	10,347,250	34.847	0.83%
2018-05-30	0	54.10	54.10	54.15	54.00	54.60	5,041,159	272,711,509	54.097	34.57	34.57	34.60	34.51	34.89	7,889,064	34.568	-0.92%
2018-05-29	0	54.60	54.60	54.65	54.60	55.00	2,577,742	141,093,955	54.735	34.89	34.89	34.92	34.89	35.15	4,033,988	34.976	-0.73%
2018-05-28	0	55.00	54.95	55.00	54.85	55.00	1,943,453	106,816,430	54.962	35.15	35.11	35.15	35.05	35.15	3,041,369	35.121	0.18%
2018-05-25	0	54.90	54.85	54.90	54.80	55.05	3,894,357	213,801,832	54.900	35.08	35.05	35.08	35.02	35.18	6,094,399	35.082	0.18%
2018-05-24	0	54.80	54.80	54.85	54.70	55.00	4,362,610	239,263,314	54.844	35.02	35.02	35.05	34.95	35.15	6,827,182	35.046	0.18%
2018-05-23	0	54.70	54.70	54.75	54.70	55.40	5,282,866	290,110,680	54.915	34.95	34.95	34.99	34.95	35.40	8,267,319	35.091	-0.91%
2018-05-21	0	55.20	55.20	55.25	54.90	55.40	4,271,568	235,791,516	55.200	35.27	35.27	35.31	35.08	35.40	6,684,708	35.273	0.91%
2018-05-18	0	54.70	54.65	54.70	54.55	55.00	6,713,634	367,780,476	54.781	34.95	34.92	34.95	34.86	35.15	10,506,372	35.005	0.37%
2018-05-17	0	54.50	54.45	54.50	54.35	55.75	9,883,081	541,620,495	54.803	34.83	34.79	34.83	34.73	35.62	15,466,337	35.019	-1.54%
2018-05-16	0	55.35	55.35	55.40	55.30	56.00	7,326,423	406,851,950	55.532	35.37	35.37	35.40	35.34	35.78	11,465,344	35.485	-0.98%
2018-05-15	0	55.90	55.90	55.95	55.90	56.75	6,671,456	375,236,890	56.245	35.72	35.72	35.75	35.72	36.26	10,440,366	35.941	-1.41%
2018-05-14	0	56.70	56.70	56.75	56.05	57.15	7,660,751	434,483,261	56.715	36.23	36.23	36.26	35.82	36.52	11,988,544	36.242	-1.08%
2018-05-11	0	59.35	59.30	59.35	58.80	59.35	8,577,456	507,227,727	59.135	36.63	36.60	36.63	36.29	36.63	13,898,507	36.495	0.85%
2018-05-10	0	58.85	58.85	58.90	58.65	59.40	7,135,680	420,305,999	58.902	36.32	36.32	36.35	36.20	36.66	11,562,321	36.351	-0.59%
2018-05-09	0	59.20	59.15	59.20	58.40	59.20	4,426,736	260,386,742	58.821	36.54	36.50	36.54	36.04	36.54	7,172,875	36.302	1.28%
2018-05-08	0	58.45	58.45	58.50	58.25	58.55	4,186,871	244,689,031	58.442	36.07	36.07	36.10	35.95	36.13	6,784,209	36.067	0.43%
2018-05-07	0	58.20	58.15	58.20	57.90	58.30	2,771,455	161,023,008	58.101	35.92	35.89	35.92	35.73	35.98	4,490,735	35.857	0.17%
2018-05-04	0	58.10	58.05	58.10	57.80	58.40	3,306,910	191,957,743	58.047	35.86	35.83	35.86	35.67	36.04	5,358,362	35.824	0.09%
2018-05-03	0	58.05	58.00	58.05	57.80	58.20	3,685,595	213,759,551	57.999	35.83	35.79	35.83	35.67	35.92	5,971,965	35.794	-0.26%
2018-05-02	0	58.20	58.15	58.20	58.00	58.50	5,306,734	308,726,649	58.176	35.92	35.89	35.92	35.79	36.10	8,598,782	35.904	-0.43%
2018-04-30	0	58.45	58.40	58.45	58.25	58.60	6,047,973	352,918,139	58.353	36.07	36.04	36.07	35.95	36.16	9,799,851	36.013	0.43%
2018-04-27	0	58.20	58.20	58.25	58.00	58.45	3,051,689	177,504,725	58.166	35.92	35.92	35.95	35.79	36.07	4,944,813	35.897	0.09%
2018-04-26	0	58.15	58.10	58.15	57.85	58.50	4,066,750	236,141,097	58.066	35.89	35.86	35.89	35.70	36.10	6,589,571	35.836	0.43%
2018-04-25	0	57.90	57.85	57.90	57.75	58.65	6,490,427	376,726,635	58.043	35.73	35.70	35.73	35.64	36.20	10,516,783	35.821	-1.28%
2018-04-24	0	58.65	58.60	58.65	58.45	58.85	4,047,588	237,044,089	58.564	36.20	36.16	36.20	36.07	36.32	6,558,521	36.143	-0.34%
2018-04-23	0	58.85	58.80	58.85	58.40	58.95	3,912,815	229,546,277	58.665	36.32	36.29	36.32	36.04	36.38	6,340,142	36.205	-0.17%
2018-04-20	0	58.95	58.90	58.95	58.85	59.30	3,057,089	180,299,646	58.978	36.38	36.35	36.38	36.32	36.60	4,953,563	36.398	-0.51%
2018-04-19	0	59.25	59.20	59.25	58.90	59.30	4,116,290	243,314,852	59.110	36.57	36.54	36.57	36.35	36.60	6,669,843	36.480	0.51%
2018-04-18	0	58.95	58.95	59.00	58.85	59.40	4,048,046	238,813,268	58.995	36.38	36.38	36.41	36.32	36.66	6,559,264	36.409	-0.25%
2018-04-17	0	59.10	59.05	59.10	58.90	59.40	3,869,693	228,615,780	59.079	36.47	36.44	36.47	36.35	36.66	6,270,269	36.460	-0.08%
2018-04-16	0	59.15	59.10	59.15	58.90	59.50	4,550,074	269,218,403	59.168	36.50	36.47	36.50	36.35	36.72	7,372,726	36.515	0.17%
2018-04-13	0	59.05	59.00	59.05	58.80	59.50	4,970,792	293,502,310	59.045	36.44	36.41	36.44	36.29	36.72	8,054,438	36.440	-0.17%
2018-04-12	0	59.15	59.10	59.15	58.80	59.50	5,682,160	336,051,162	59.141	36.50	36.47	36.50	36.29	36.72	9,207,105	36.499	-0.08%
2018-04-11	0	59.20	59.15	59.20	59.00	60.50	11,438,491	680,341,705	59.478	36.54	36.50	36.54	36.41	37.34	18,534,393	36.707	-2.07%
2018-04-10	0	60.45	60.40	60.45	60.20	61.00	6,745,039	407,806,132	60.460	37.31	37.28	37.31	37.15	37.65	10,929,344	37.313	-0.66%
2018-04-09	0	60.85	60.80	60.85	60.60	61.45	4,731,362	288,089,693	60.889	37.55	37.52	37.55	37.40	37.92	7,666,477	37.578	0.16%
2018-04-06	0	60.75	60.70	60.75	60.05	61.00	4,926,816	297,898,623	60.465	37.49	37.46	37.49	37.06	37.65	7,983,181	37.316	-0.41%
2018-04-04	0	61.00	60.95	61.00	60.90	62.55	6,890,637	424,493,036	61.604	37.65	37.62	37.65	37.58	38.60	11,165,264	38.019	-1.61%
2018-04-03	0	62.00	62.00	62.05	61.50	63.25	10,111,289	627,860,846	62.095	38.26	38.26	38.29	37.95	39.03	16,383,858	38.322	-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	39.47	39.44	39.47	39.41	39.72	37,094,383	39.559	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	39.44	39.44	39.47	39.44	39.78	30,411,153	39.538	-0.64%
2018-03-27	0	70.35	70.35	70.45	70.30	70.85	11,378,969	801,981,574	70.479	39.69	39.69	39.75	39.66	39.97	20,167,856	39.765	0.07%
2018-03-26	0	70.30	70.30	70.40	70.30	71.35	12,005,166	848,601,416	70.686	39.66	39.66	39.72	39.66	40.26	21,277,715	39.882	0.00%
2018-03-23	0	70.30	70.25	70.30	69.50	70.35	10,091,452	705,609,629	69.922	39.66	39.64	39.66	39.21	39.69	17,885,887	39.451	0.36%
2018-03-22	0	70.05	70.00	70.05	69.95	70.50	7,944,012	556,933,915	70.107	39.52	39.49	39.52	39.47	39.78	14,079,807	39.556	0.57%
2018-03-21	0	69.65	69.60	69.65	69.65	70.45	10,015,268	700,410,696	69.934	39.30	39.27	39.30	39.30	39.75	17,750,860	39.458	0.07%
2018-03-20	0	69.60	69.60	69.65	69.30	69.95	12,025,293	836,784,724	69.585	39.27	39.27	39.30	39.10	39.47	21,313,387	39.261	-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	39.35	39.35	39.38	39.07	40.23	44,678,030	39.575	-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	40.17	40.17	40.20	38.79	41.72	52,425,888	40.491	3.26%
2018-03-15	0	68.95	68.90	68.95	68.55	69.00	2,885,789	198,816,546	68.895	38.90	38.87	38.90	38.68	38.93	5,114,714	38.871	-0.29%
2018-03-14	0	69.15	69.15	69.20	68.00	69.25	4,254,081	292,397,759	68.733	39.02	39.02	39.04	38.37	39.07	7,539,848	38.780	0.80%
2018-03-13	0	68.60	68.55	68.60	68.55	69.00	3,074,194	211,399,613	68.766	38.71	38.68	38.71	38.68	38.93	5,448,640	38.799	-0.29%
2018-03-12	0	68.80	68.75	68.80	68.45	68.85	2,774,499	190,685,111	68.728	38.82	38.79	38.82	38.62	38.85	4,917,466	38.777	0.88%
2018-03-09	0	68.20	68.20	68.25	67.95	68.30	2,646,890	180,194,813	68.078	38.48	38.48	38.51	38.34	38.54	4,691,295	38.410	0.00%
2018-03-08	0	68.20	68.10	68.20	67.20	68.25	3,004,249	204,080,646	67.931	38.48	38.42	38.48	37.92	38.51	5,324,671	38.327	1.79%
2018-03-07	0	67.00	67.00	67.10	66.85	67.85	2,744,652	184,184,274	67.107	37.80	37.80	37.86	37.72	38.28	4,864,566	37.862	-1.11%
2018-03-06	0	67.75	67.70	67.75	66.90	67.75	3,448,765	232,403,960	67.388	38.23	38.20	38.23	37.75	38.23	6,112,522	38.021	1.57%
2018-03-05	0	66.70	66.70	66.75	66.60	68.25	4,234,638	285,465,283	67.412	37.63	37.63	37.66	37.58	38.51	7,505,387	38.035	-2.41%
2018-03-02	0	68.35	68.30	68.35	66.55	68.35	5,262,593	356,543,878	67.751	38.56	38.54	38.56	37.55	38.56	9,327,314	38.226	1.79%
2018-03-01	0	67.15	67.10	67.15	66.05	67.15	3,293,707	219,535,238	66.653	37.89	37.86	37.89	37.27	37.89	5,837,700	37.606	0.90%
2018-02-28	0	66.55	66.55	66.60	66.30	66.75	3,792,654	252,274,592	66.517	37.55	37.55	37.58	37.41	37.66	6,722,024	37.530	-0.45%
2018-02-27	0	66.85	66.80	66.85	66.85	67.65	3,663,880	245,855,558	67.103	37.72	37.69	37.72	37.72	38.17	6,493,787	37.860	-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	37.92	37.92	37.94	37.07	38.00	29,069,760	37.207	2.28%
2018-02-23	0	65.70	65.70	65.75	65.50	65.95	3,879,841	255,184,876	65.772	37.07	37.07	37.10	36.96	37.21	6,876,552	37.109	0.46%
2018-02-22	0	65.40	65.35	65.40	65.20	65.90	7,249,494	474,660,384	65.475	36.90	36.87	36.90	36.79	37.18	12,848,857	36.942	-0.23%
2018-02-21	0	65.55	65.50	65.55	65.45	65.95	3,155,541	206,961,402	65.587	36.98	36.96	36.98	36.93	37.21	5,592,817	37.005	-0.15%
2018-02-20	0	65.65	65.60	65.65	65.10	66.25	4,513,412	296,643,277	65.725	37.04	37.01	37.04	36.73	37.38	7,999,481	37.083	-0.68%
2018-02-15	0	66.10	66.05	66.10	65.05	66.25	2,832,361	186,275,050	65.767	37.29	37.27	37.29	36.70	37.38	5,020,020	37.106	0.38%
2018-02-14	0	65.85	65.80	65.85	64.20	65.90	9,080,768	588,661,151	64.825	37.15	37.13	37.15	36.22	37.18	16,094,571	36.575	2.57%
2018-02-13	0	64.20	64.20	64.25	64.00	64.90	5,535,951	355,726,290	64.257	36.22	36.22	36.25	36.11	36.62	9,811,808	36.255	-0.85%
2018-02-12	0	64.75	64.70	64.75	64.65	65.30	2,804,277	182,066,681	64.925	36.53	36.50	36.53	36.48	36.84	4,970,244	36.631	-0.77%
2018-02-09	0	65.25	65.20	65.25	64.85	65.75	4,824,878	314,436,682	65.170	36.81	36.79	36.81	36.59	37.10	8,551,517	36.770	-1.06%
2018-02-08	0	65.95	65.90	65.95	65.60	66.30	3,888,481	256,093,994	65.860	37.21	37.18	37.21	37.01	37.41	6,891,866	37.159	0.23%
2018-02-07	0	65.80	65.80	65.85	65.80	66.45	4,646,903	306,883,726	66.040	37.13	37.13	37.15	37.13	37.49	8,236,077	37.261	-0.75%
2018-02-06	0	66.30	66.25	66.30	65.80	66.80	5,376,561	356,169,949	66.245	37.41	37.38	37.41	37.13	37.69	9,529,309	37.376	-2.36%
2018-02-05	0	67.90	67.85	67.90	67.55	68.50	3,826,913	259,605,436	67.837	38.31	38.28	38.31	38.11	38.65	6,782,744	38.274	-1.81%
2018-02-02	0	69.15	69.10	69.15	68.40	69.20	3,106,092	214,392,063	69.023	39.02	38.99	39.02	38.59	39.04	5,505,175	38.944	0.80%
2018-02-01	0	68.60	68.60	68.65	68.10	69.00	3,084,659	211,521,497	68.572	38.71	38.71	38.73	38.42	38.93	5,467,188	38.689	-1.37%
2018-01-31	0	69.55	69.45	69.55	68.55	69.55	7,506,187	519,855,025	69.257	39.24	39.18	39.24	38.68	39.24	13,303,815	39.076	1.53%
2018-01-30	0	68.50	68.50	68.55	67.55	68.70	4,191,147	286,601,562	68.383	38.65	38.65	38.68	38.11	38.76	7,428,305	38.582	1.48%
2018-01-29	0	67.50	67.50	67.55	67.35	67.80	2,550,339	172,387,405	67.594	38.08	38.08	38.11	38.00	38.25	4,520,170	38.137	0.07%
2018-01-26	0	67.45	67.40	67.45	67.00	67.45	3,442,345	231,935,638	67.377	38.06	38.03	38.06	37.80	38.06	6,101,143	38.015	0.75%
2018-01-25	0	66.95	66.90	66.95	66.50	67.10	5,750,194	385,056,416	66.964	37.77	37.75	37.77	37.52	37.86	10,191,528	37.782	0.68%
2018-01-24	0	66.50	66.45	66.50	66.30	66.70	1,805,164	120,010,450	66.482	37.52	37.49	37.52	37.41	37.63	3,199,436	37.510	0.00%
2018-01-23	0	66.50	66.50	66.55	66.30	66.80	1,777,564	118,242,723	66.520	37.52	37.52	37.55	37.41	37.69	3,150,519	37.531	-0.08%
2018-01-22	0	66.55	66.50	66.55	66.40	66.95	1,837,355	122,441,804	66.640	37.55	37.52	37.55	37.46	37.77	3,256,491	37.599	-0.45%
2018-01-19	0	66.85	66.75	66.85	66.10	66.85	2,287,257	152,183,406	66.535	37.72	37.66	37.72	37.29	37.72	4,053,888	37.540	0.38%
2018-01-18	0	66.60	66.60	66.65	65.75	66.80	3,025,526	200,626,826	66.311	37.58	37.58	37.60	37.10	37.69	5,362,381	37.414	0.91%
2018-01-17	0	66.00	65.95	66.00	65.90	66.30	3,546,600	234,281,222	66.058	37.24	37.21	37.24	37.18	37.41	6,285,923	37.271	-0.45%
2018-01-16	0	66.30	66.25	66.30	66.00	66.40	2,012,374	133,363,827	66.272	37.41	37.38	37.41	37.24	37.46	3,566,691	37.391	0.00%
2018-01-15	0	66.30	66.25	66.30	66.00	66.50	2,469,997	163,444,746	66.172	37.41	37.38	37.41	37.24	37.52	4,377,773	37.335	0.30%
2018-01-12	0	66.10	66.10	66.15	65.95	66.50	4,531,152	299,619,071	66.124	37.29	37.29	37.32	37.21	37.52	8,030,923	37.308	-0.08%
2018-01-11	0	66.15	66.10	66.15	65.90	66.80	3,149,307	208,520,296	66.211	37.32	37.29	37.32	37.18	37.69	5,581,768	37.357	-0.60%
2018-01-10	0	66.55	66.50	66.55	66.20	67.00	2,764,895	183,928,747	66.523	37.55	37.52	37.55	37.35	37.80	4,900,444	37.533	-0.67%
2018-01-09	0	67.00	66.95	67.00	66.15	67.25	3,161,089	211,601,412	66.939	37.80	37.77	37.80	37.32	37.94	5,602,651	37.768	0.37%
2018-01-08	0	66.75	66.70	66.75	66.35	66.80	4,574,877	304,574,950	66.576	37.66	37.63	37.66	37.44	37.69	8,108,420	37.563	0.30%
2018-01-05	0	66.55	66.50	66.55	66.10	66.55	1,368,615	90,870,022	66.396	37.55	37.52	37.55	37.29	37.55	2,425,706	37.461	0.00%
2018-01-04	0	66.55	66.50	66.55	66.35	66.85	1,623,944	108,041,900	66.531	37.55	37.52	37.55	37.44	37.72	2,878,246	37.537	-0.08%
2018-01-03	0	66.60	66.55	66.60	66.00	66.65	2,132,720	141,468,449	66.332	37.58	37.55	37.58	37.24	37.60	3,779,990	37.426	0.76%
2018-01-02	0	66.10	66.05	66.10	65.85	66.30	1,443,995	95,369,878	66.046	37.29	37.27	37.29	37.15	37.41	2,559,308	37.264	0.23%
2017-12-29	0	65.95	65.95	66.10	65.85	66.10	2,195,249	144,828,114	65.973	37.21	37.21	37.29	37.15	37.29	3,890,815	37.223	-0.08%
2017-12-28	0	66.00	65.95	66.00	65.90	66.15	2,607,547	172,088,653	65.996	37.24	37.21	37.24	37.18	37.32	4,621,564	37.236	0.23%
2017-12-27	0	65.85	65.85	65.90	65.40	66.00	1,956,499	128,485,908	65.671	37.15	37.15	37.18	36.90	37.24	3,467,659	37.053	0.30%
2017-12-22	0	65.65	65.60	65.65	65.25	65.65	1,802,472	118,020,454	65.477	37.04	37.01	37.04	36.81	37.04	3,194,665	36.943	0.54%
2017-12-21	0	65.30	65.25	65.30	65.00	65.60	3,177,099	207,511,396	65.315	36.84	36.81	36.84	36.67	37.01	5,631,026	36.851	0.00%
2017-12-20	0	65.30	65.30	65.35	65.00	65.50	2,417,813	157,824,403	65.276	36.84	36.84	36.87	36.67	36.96	4,285,283	36.829	0.08%
2017-12-19	0	65.25	65.20	65.25	65.05	65.50	2,513,295	163,806,694	65.176	36.81	36.79	36.81	36.70	36.96	4,454,514	36.773	0.00%
2017-12-18	0	65.25	65.25	65.30	65.15	65.55	1,544,161	100,820,187	65.291	36.81	36.81	36.84	36.76	36.98	2,736,840	36.838	-0.08%
2017-12-15	0	65.30	65.25	65.30	65.20	65.80	3,713,551	242,791,699	65.380	36.84	36.81	36.84	36.79	37.13	6,581,823	36.888	-0.38%
2017-12-14	0	65.55	65.55	65.60	65.55	66.50	2,228,296	146,565,663	65.775	36.98	36.98	37.01	36.98	37.52	3,949,387	37.111	-0.83%
2017-12-13	0	66.10	66.05	66.10	65.00	66.50	2,713,832	178,552,255	65.793	37.29	37.27	37.29	36.67	37.52	4,809,941	37.122	0.15%
2017-12-12	0	66.00	66.00	66.05	65.70	66.05	2,543,201	167,500,292	65.862	37.24	37.24	37.27	37.07	37.27	4,507,518	37.160	0.08%
2017-12-11	0	65.95	65.90	65.95	65.80	66.20	2,815,159	185,817,875	66.006	37.21	37.18	37.21	37.13	37.35	4,989,531	37.242	-0.38%
2017-12-08	0	66.20	66.20	66.25	66.05	67.00	3,300,054	218,587,677	66.238	37.35	37.35	37.38	37.27	37.80	5,848,949	37.372	-1.19%
2017-12-07	0	67.00	66.90	67.00	66.60	67.00	2,838,200	189,643,968	66.818	37.80	37.75	37.80	37.58	37.80	5,030,369	37.700	0.60%
2017-12-06	0	66.60	66.55	66.60	66.50	67.25	2,236,750	149,300,819	66.749	37.58	37.55	37.58	37.52	37.94	3,964,371	37.661	-0.60%
2017-12-05	0	67.00	66.95	67.00	66.80	67.20	1,408,685	94,397,424	67.011	37.80	37.77	37.80	37.69	37.92	2,496,725	37.808	0.00%
2017-12-04	0	67.00	66.95	67.00	66.30	67.00	2,164,862	144,624,671	66.805	37.80	37.77	37.80	37.41	37.80	3,836,958	37.693	0.30%
2017-12-01	0	66.80	66.75	66.80	66.70	67.50	2,381,674	159,322,094	66.895	37.69	37.66	37.69	37.63	38.08	4,221,231	37.743	0.15%
2017-11-30	0	66.70	66.65	66.70	66.60	66.95	4,762,985	317,632,636	66.688	37.63	37.60	37.63	37.58	37.77	8,441,819	37.626	-0.45%
2017-11-29	0	67.00	66.95	67.00	66.70	67.40	1,300,789	87,130,111	66.983	37.80	37.77	37.80	37.63	38.03	2,305,492	37.792	-0.22%
2017-11-28	0	67.15	67.10	67.15	66.75	67.45	2,888,355	193,595,379	67.026	37.89	37.86	37.89	37.66	38.06	5,119,262	37.817	0.37%
2017-11-27	0	66.90	66.90	66.95	66.50	67.35	1,435,385	95,920,712	66.826	37.75	37.75	37.77	37.52	38.00	2,544,048	37.704	0.00%
2017-11-24	0	66.90	66.90	66.95	66.50	67.40	1,589,235	106,466,426	66.992	37.75	37.75	37.77	37.52	38.03	2,816,728	37.798	0.00%
2017-11-23	0	66.90	66.85	66.90	66.50	66.95	2,081,831	138,971,478	66.754	37.75	37.72	37.75	37.52	37.77	3,689,795	37.664	0.68%
2017-11-22	0	66.45	66.40	66.45	66.30	66.70	1,715,082	114,028,191	66.486	37.49	37.46	37.49	37.41	37.63	3,039,777	37.512	-0.23%
2017-11-21	0	66.60	66.55	66.60	66.20	66.90	2,322,906	154,233,479	66.397	37.58	37.55	37.58	37.35	37.75	4,117,072	37.462	-0.15%
2017-11-20	0	66.70	66.65	66.70	66.25	66.90	3,070,780	204,210,925	66.501	37.63	37.60	37.63	37.38	37.75	5,442,589	37.521	0.30%
2017-11-17	0	66.50	66.45	66.50	66.20	67.10	2,081,886	138,259,118	66.411	37.52	37.49	37.52	37.35	37.86	3,689,893	37.470	0.00%
2017-11-16	0	66.50	66.50	66.55	66.50	67.25	2,080,193	138,528,221	66.594	37.52	37.52	37.55	37.52	37.94	3,686,892	37.573	-0.75%
2017-11-15	0	67.00	66.95	67.00	66.50	67.25	1,802,267	120,787,873	67.020	37.80	37.77	37.80	37.52	37.94	3,194,302	37.814	0.30%
2017-11-14	0	66.80	66.75	66.80	66.50	67.00	1,759,686	117,335,179	66.680	37.69	37.66	37.69	37.52	37.80	3,118,832	37.622	0.00%
2017-11-13	0	66.80	66.75	66.80	66.55	67.20	2,119,136	141,508,094	66.776	37.69	37.66	37.69	37.55	37.92	3,755,914	37.676	-0.52%
2017-11-10	0	67.15	67.15	67.20	66.80	67.45	2,084,663	139,894,238	67.106	37.89	37.89	37.92	37.69	38.06	3,694,815	37.862	-0.37%
2017-11-09	0	67.40	67.40	67.45	67.20	67.75	1,469,676	99,104,553	67.433	38.03	38.03	38.06	37.92	38.23	2,604,824	38.047	-0.30%
2017-11-08	0	67.60	67.50	67.60	67.15	67.80	2,175,209	146,770,602	67.474	38.14	38.08	38.14	37.89	38.25	3,855,297	38.070	0.22%
2017-11-07	0	67.45	67.40	67.45	67.10	67.65	1,520,812	102,548,272	67.430	38.06	38.03	38.06	37.86	38.17	2,695,457	38.045	0.30%
2017-11-06	0	67.25	67.20	67.25	66.85	67.60	2,134,770	143,267,679	67.112	37.94	37.92	37.94	37.72	38.14	3,783,623	37.865	-0.37%
2017-11-03	0	67.50	67.45	67.50	67.20	67.60	1,780,665	119,979,761	67.379	38.08	38.06	38.08	37.92	38.14	3,156,015	38.016	0.52%
2017-11-02	0	67.15	67.10	67.15	67.10	67.60	1,941,566	130,461,040	67.194	37.89	37.86	37.89	37.86	38.14	3,441,193	37.912	-0.37%
2017-11-01	0	67.40	67.35	67.40	66.65	67.80	3,836,564	258,411,729	67.355	38.03	38.00	38.03	37.60	38.25	6,799,849	38.003	-0.30%
2017-10-31	0	67.60	67.60	67.65	67.45	67.90	2,303,823	155,857,968	67.652	38.14	38.14	38.17	38.06	38.31	4,083,250	38.170	0.00%
2017-10-30	0	67.60	67.60	67.65	67.50	67.80	1,186,624	80,243,572	67.623	38.14	38.14	38.17	38.08	38.25	2,103,149	38.154	-0.07%
2017-10-27	0	67.65	67.60	67.65	67.45	68.00	1,538,388	104,054,253	67.638	38.17	38.14	38.17	38.06	38.37	2,726,608	38.163	0.07%
2017-10-26	0	67.60	67.60	67.65	67.50	68.00	1,142,614	77,344,287	67.691	38.14	38.14	38.17	38.08	38.37	2,025,146	38.192	-0.29%
2017-10-25	0	67.80	67.80	67.85	67.40	68.05	1,410,402	95,522,128	67.727	38.25	38.25	38.28	38.03	38.39	2,499,768	38.212	0.00%
2017-10-24	0	67.80	67.70	67.80	67.55	67.90	1,413,505	95,768,553	67.753	38.25	38.20	38.25	38.11	38.31	2,505,268	38.227	0.22%
2017-10-23	0	67.65	67.60	67.65	67.60	67.90	1,209,678	81,866,484	67.676	38.17	38.14	38.17	38.14	38.31	2,144,009	38.184	-0.22%
2017-10-20	0	67.80	67.80	67.85	67.70	68.30	1,408,493	95,604,450	67.877	38.25	38.25	38.28	38.20	38.54	2,496,385	38.297	0.37%
2017-10-19	0	67.55	67.55	67.65	67.40	68.50	2,664,235	180,774,171	67.852	38.11	38.11	38.17	38.03	38.65	4,722,037	38.283	-0.81%
2017-10-18	0	68.10	68.10	68.25	68.05	68.80	1,281,313	87,394,610	68.207	38.42	38.42	38.51	38.39	38.82	2,270,973	38.483	-0.58%
2017-10-17	0	68.50	68.45	68.50	68.30	68.85	889,068	60,924,781	68.527	38.65	38.62	38.65	38.54	38.85	1,575,766	38.664	-0.15%
2017-10-16	0	68.60	68.55	68.60	68.40	68.80	1,206,240	82,768,685	68.617	38.71	38.68	38.71	38.59	38.82	2,137,916	38.715	0.37%
2017-10-13	0	68.35	68.35	68.40	67.80	68.40	1,845,279	126,014,227	68.290	38.56	38.56	38.59	38.25	38.59	3,270,535	38.530	0.74%
2017-10-12	0	67.85	67.85	67.90	67.85	68.30	1,363,189	92,590,835	67.922	38.28	38.28	38.31	38.28	38.54	2,416,089	38.323	-0.15%
2017-10-11	0	67.95	67.90	67.95	67.85	68.30	1,351,492	91,957,524	68.041	38.34	38.31	38.34	38.28	38.54	2,395,357	38.390	0.15%
2017-10-10	0	67.85	67.80	67.85	67.60	68.40	1,451,283	98,337,822	67.759	38.28	38.25	38.28	38.14	38.59	2,572,225	38.231	-0.07%
2017-10-09	0	67.90	67.85	67.90	67.80	68.30	791,751	53,805,558	67.958	38.31	38.28	38.31	38.25	38.54	1,403,284	38.343	-0.44%
2017-10-06	0	68.20	68.15	68.20	67.70	68.20	2,586,993	175,952,648	68.014	38.48	38.45	38.48	38.20	38.48	4,585,134	38.375	0.29%
2017-10-04	0	68.00	67.95	68.00	67.85	68.00	1,515,931	102,973,072	67.927	38.37	38.34	38.37	38.28	38.37	2,686,806	38.325	0.37%
2017-10-03	0	67.75	67.75	67.80	67.50	68.00	4,202,232	284,734,085	67.758	38.23	38.23	38.25	38.08	38.37	7,447,951	38.230	0.15%
2017-09-29	0	67.65	67.60	67.65	67.45	68.05	2,110,858	142,758,160	67.630	38.17	38.14	38.17	38.06	38.39	3,741,242	38.158	0.22%
2017-09-28	0	67.50	67.45	67.50	67.30	67.70	2,178,759	146,983,969	67.462	38.08	38.06	38.08	37.97	38.20	3,861,589	38.063	0.15%
2017-09-27	0	67.40	67.40	67.45	67.35	67.70	1,314,133	88,594,161	67.416	38.03	38.03	38.06	38.00	38.20	2,329,143	38.037	0.00%
2017-09-26	0	67.40	67.40	67.45	67.30	67.70	3,152,337	212,501,816	67.411	38.03	38.03	38.06	37.97	38.20	5,587,139	38.034	0.00%
2017-09-25	0	67.40	67.40	67.45	67.20	67.85	2,555,471	172,337,833	67.439	38.03	38.03	38.06	37.92	38.28	4,529,265	38.050	-0.07%
2017-09-22	0	67.45	67.45	67.50	67.30	67.75	3,279,259	221,130,089	67.433	38.06	38.06	38.08	37.97	38.23	5,812,093	38.047	-0.59%
2017-09-21	0	67.85	67.85	67.90	67.60	68.30	4,438,243	300,982,336	67.816	38.28	38.28	38.31	38.14	38.54	7,866,253	38.262	-0.07%
2017-09-20	0	67.90	67.85	67.90	67.70	68.50	4,887,454	331,272,593	67.780	38.31	38.28	38.31	38.20	38.65	8,662,425	38.242	0.52%
2017-09-19	0	67.55	67.45	67.55	67.30	67.95	3,568,597	240,989,343	67.531	38.11	38.06	38.11	37.97	38.34	6,324,910	38.102	0.00%
2017-09-18	0	67.55	67.55	67.60	67.40	67.80	3,458,485	233,892,688	67.629	38.11	38.11	38.14	38.03	38.25	6,129,749	38.157	0.30%
2017-09-15	0	67.35	67.30	67.35	67.15	67.85	4,380,051	295,498,521	67.465	38.00	37.97	38.00	37.89	38.28	7,763,114	38.064	-0.52%
2017-09-14	0	67.70	67.70	67.75	67.60	68.35	2,472,381	167,611,257	67.793	38.20	38.20	38.23	38.14	38.56	4,381,998	38.250	-0.44%
2017-09-13	0	68.00	68.00	68.05	67.95	68.45	2,483,073	169,128,649	68.113	38.37	38.37	38.39	38.34	38.62	4,400,949	38.430	-0.22%
2017-09-12	0	68.15	68.15	68.25	68.10	68.60	1,906,813	130,306,542	68.337	38.45	38.45	38.51	38.42	38.71	3,379,597	38.557	-0.58%
2017-09-11	0	68.55	68.55	68.60	68.45	68.75	2,149,437	147,263,698	68.513	38.68	38.68	38.71	38.62	38.79	3,809,619	38.656	0.22%
2017-09-08	0	68.40	68.40	68.45	68.00	68.50	1,764,882	120,617,633	68.343	38.59	38.59	38.62	38.37	38.65	3,128,041	38.560	-0.07%
2017-09-07	0	68.45	68.35	68.45	68.30	68.60	1,597,141	109,280,939	68.423	38.62	38.56	38.62	38.54	38.71	2,830,741	38.605	0.00%
2017-09-06	0	68.45	68.40	68.45	68.00	68.55	1,572,699	107,460,968	68.329	38.62	38.59	38.62	38.37	38.68	2,787,420	38.552	0.07%
2017-09-05	0	68.40	68.30	68.40	68.15	68.60	1,483,124	101,406,727	68.374	38.59	38.54	38.59	38.45	38.71	2,628,659	38.577	0.15%
2017-09-04	0	68.30	68.30	68.35	68.15	69.40	2,453,792	168,122,471	68.515	38.54	38.54	38.56	38.45	39.16	4,349,052	38.657	-0.80%
2017-09-01	0	68.85	68.80	68.85	68.35	69.00	2,989,167	205,269,949	68.671	38.85	38.82	38.85	38.56	38.93	5,297,939	38.745	-0.22%
2017-08-31	0	69.00	68.80	69.00	68.20	69.00	3,057,170	210,230,654	68.766	38.93	38.82	38.93	38.48	38.93	5,418,467	38.799	0.88%
2017-08-30	0	68.40	68.40	68.45	68.00	68.75	2,879,866	197,023,216	68.414	38.59	38.59	38.62	38.37	38.79	5,104,217	38.600	0.59%
2017-08-29	0	68.00	67.80	68.00	67.60	68.20	2,612,916	177,405,734	67.896	38.37	38.25	38.37	38.14	38.48	4,631,080	38.308	0.44%
2017-08-28	0	67.70	67.70	67.75	67.55	68.05	2,736,226	185,288,563	67.717	38.20	38.20	38.23	38.11	38.39	4,849,632	38.207	-0.07%
2017-08-25	0	67.75	67.75	67.80	67.50	68.30	2,420,868	164,012,090	67.749	38.23	38.23	38.25	38.08	38.54	4,290,698	38.225	-0.73%
2017-08-24	0	68.25	68.20	68.25	68.10	68.50	3,244,240	221,442,499	68.257	38.51	38.48	38.51	38.42	38.65	5,750,026	38.512	0.66%
2017-08-22	0	67.80	67.80	67.85	67.65	68.20	2,256,048	153,060,863	67.845	38.25	38.25	38.28	38.17	38.48	3,998,574	38.279	-0.37%
2017-08-21	0	68.05	68.05	68.10	67.15	68.20	5,767,275	390,627,342	67.732	38.39	38.39	38.42	37.89	38.48	10,221,802	38.215	0.07%
2017-08-18	0	68.00	68.00	68.10	67.80	68.90	9,734,050	664,728,973	68.289	38.37	38.37	38.42	38.25	38.87	17,252,434	38.530	-2.83%
2017-08-17	0	78.25	78.25	78.30	78.00	78.60	9,071,846	710,356,423	78.303	39.48	39.48	39.51	39.36	39.66	17,978,891	39.511	0.00%
2017-08-16	0	78.25	78.20	78.25	77.55	78.30	6,810,113	530,442,290	77.890	39.48	39.46	39.48	39.13	39.51	13,496,512	39.302	0.45%
2017-08-15	0	77.90	77.90	77.95	77.80	78.60	6,953,641	543,492,358	78.159	39.31	39.31	39.33	39.26	39.66	13,780,960	39.438	-0.70%
2017-08-14	0	78.45	78.40	78.45	78.10	78.75	4,380,750	343,829,312	78.486	39.58	39.56	39.58	39.41	39.74	8,681,918	39.603	0.45%
2017-08-11	0	78.10	78.05	78.10	77.70	78.45	4,346,584	339,190,101	78.036	39.41	39.38	39.41	39.21	39.58	8,614,207	39.376	0.00%
2017-08-10	0	78.10	78.10	78.15	77.70	78.75	4,155,903	324,776,102	78.148	39.41	39.41	39.43	39.21	39.74	8,236,309	39.432	-0.38%
2017-08-09	0	78.40	78.40	78.45	78.20	78.80	2,443,426	191,709,811	78.459	39.56	39.56	39.58	39.46	39.76	4,842,464	39.589	-0.44%
2017-08-08	0	78.75	78.55	78.75	78.20	78.75	2,699,099	211,861,412	78.493	39.74	39.64	39.74	39.46	39.74	5,349,166	39.606	0.19%
2017-08-07	0	78.60	78.55	78.65	77.70	78.75	3,693,784	289,537,971	78.385	39.66	39.64	39.69	39.21	39.74	7,320,466	39.552	1.35%
2017-08-04	0	77.55	77.50	77.55	77.50	78.00	2,677,940	207,994,091	77.669	39.13	39.11	39.13	39.11	39.36	5,307,232	39.191	0.06%
2017-08-03	0	77.50	77.45	77.50	77.05	78.15	4,265,476	331,126,116	77.629	39.11	39.08	39.11	38.88	39.43	8,453,464	39.170	-0.51%
2017-08-02	0	77.90	77.80	77.90	77.65	78.25	3,892,926	302,788,814	77.779	39.31	39.26	39.31	39.18	39.48	7,715,132	39.246	-0.06%
2017-08-01	0	77.95	77.90	77.95	77.50	78.40	5,545,076	432,491,767	77.996	39.33	39.31	39.33	39.11	39.56	10,989,419	39.355	0.71%
2017-07-31	0	77.40	77.40	77.45	77.10	77.50	3,134,074	242,478,760	77.369	39.05	39.05	39.08	38.90	39.11	6,211,214	39.039	0.26%
2017-07-28	0	77.20	77.20	77.25	76.90	77.20	2,471,866	190,469,607	77.055	38.95	38.95	38.98	38.80	38.95	4,898,827	38.881	0.13%
2017-07-27	0	77.10	77.00	77.10	76.80	77.10	9,419,526	725,132,660	76.982	38.90	38.85	38.90	38.75	38.90	18,667,935	38.844	0.26%
2017-07-26	0	76.90	76.90	77.00	76.35	77.10	4,206,318	322,861,856	76.756	38.80	38.80	38.85	38.52	38.90	8,336,223	38.730	-0.06%
2017-07-25	0	76.95	76.95	77.00	76.45	77.70	6,062,619	466,685,955	76.978	38.83	38.83	38.85	38.58	39.21	12,015,103	38.842	-0.52%
2017-07-24	0	77.35	77.30	77.35	75.50	77.35	8,485,439	650,363,468	76.645	39.03	39.00	39.03	38.10	39.03	16,816,729	38.674	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	38.05	38.02	38.05	37.49	38.22	41,156,942	37.894	10.56%
2017-07-20	0	68.20	68.20	68.50	68.10	68.90	3,179,645	217,863,151	68.518	34.41	34.41	34.56	34.36	34.77	6,301,528	34.573	-0.37%
2017-07-19	0	68.45	68.45	68.65	68.45	69.00	2,569,672	176,296,731	68.607	34.54	34.54	34.64	34.54	34.82	5,092,663	34.618	-0.65%
2017-07-18	0	68.90	68.85	68.90	68.60	69.00	2,044,699	140,714,526	68.819	34.77	34.74	34.77	34.61	34.82	4,052,254	34.725	0.44%
2017-07-17	0	68.60	68.60	68.65	68.50	69.20	2,127,019	146,232,562	68.750	34.61	34.61	34.64	34.56	34.92	4,215,398	34.690	0.15%
2017-07-14	0	68.50	68.50	68.55	68.50	69.20	2,348,543	161,393,845	68.721	34.56	34.56	34.59	34.56	34.92	4,654,422	34.675	-0.51%
2017-07-13	0	68.85	68.85	68.95	68.60	69.15	1,711,560	118,036,458	68.964	34.74	34.74	34.79	34.61	34.89	3,392,027	34.798	0.51%
2017-07-12	0	68.50	68.50	68.60	68.40	68.80	1,434,049	98,332,106	68.570	34.56	34.56	34.61	34.51	34.72	2,842,047	34.599	-0.07%
2017-07-11	0	68.55	68.50	68.55	68.30	68.75	1,645,934	112,850,520	68.563	34.59	34.56	34.59	34.46	34.69	3,261,968	34.596	0.59%
2017-07-10	0	68.15	68.15	68.25	68.00	68.70	1,465,722	100,139,540	68.321	34.39	34.39	34.44	34.31	34.66	2,904,817	34.474	0.22%
2017-07-07	0	68.00	68.00	68.05	67.85	68.35	1,433,469	97,570,668	68.066	34.31	34.31	34.34	34.24	34.49	2,840,897	34.345	-0.37%
2017-07-06	0	68.25	68.20	68.25	68.10	68.75	3,351,590	228,794,670	68.265	34.44	34.41	34.44	34.36	34.69	6,642,294	34.445	-0.15%
2017-07-05	0	68.35	68.30	68.35	67.95	68.50	1,750,524	119,504,285	68.268	34.49	34.46	34.49	34.29	34.56	3,469,248	34.447	0.66%
2017-07-04	0	67.90	67.90	67.95	67.80	68.50	2,923,472	199,062,583	68.091	34.26	34.26	34.29	34.21	34.56	5,793,836	34.358	-0.44%
2017-07-03	0	68.20	68.20	68.30	68.20	69.00	3,530,874	241,544,267	68.409	34.41	34.41	34.46	34.41	34.82	6,997,605	34.518	-1.09%
2017-06-30	0	68.95	68.90	68.95	68.50	69.00	4,183,011	287,879,695	68.821	34.79	34.77	34.79	34.56	34.82	8,290,032	34.726	-0.65%
2017-06-29	0	69.40	69.35	69.40	69.20	70.00	3,432,099	238,143,101	69.387	35.02	34.99	35.02	34.92	35.32	6,801,850	35.012	-0.72%
2017-06-28	0	69.90	69.90	70.00	69.65	70.40	3,555,794	248,782,386	69.965	35.27	35.27	35.32	35.14	35.52	7,046,993	35.303	-0.92%
2017-06-27	0	70.55	70.50	70.55	70.20	70.65	2,289,961	161,449,733	70.503	35.60	35.57	35.60	35.42	35.65	4,538,322	35.575	0.14%
2017-06-26	0	70.45	70.35	70.45	70.05	70.55	1,408,757	99,070,570	70.325	35.55	35.50	35.55	35.35	35.60	2,791,922	35.485	-0.14%
2017-06-23	0	70.55	70.40	70.55	70.25	70.60	2,063,672	145,467,344	70.490	35.60	35.52	35.60	35.45	35.62	4,089,855	35.568	0.21%
2017-06-22	0	70.40	70.40	70.45	69.60	70.55	1,716,685	120,810,407	70.374	35.52	35.52	35.55	35.12	35.60	3,402,184	35.510	0.36%
2017-06-21	0	70.15	70.00	70.15	69.80	70.50	1,950,837	136,718,757	70.082	35.40	35.32	35.40	35.22	35.57	3,866,235	35.362	-0.57%
2017-06-20	0	70.55	70.50	70.55	70.15	70.95	1,096,617	77,302,021	70.491	35.60	35.57	35.60	35.40	35.80	2,173,313	35.569	0.07%
2017-06-19	0	70.50	70.45	70.50	69.85	70.80	2,417,684	170,119,058	70.364	35.57	35.55	35.57	35.25	35.72	4,791,448	35.505	0.71%
2017-06-16	0	70.00	69.95	70.00	69.60	70.55	4,393,489	307,383,592	69.963	35.32	35.30	35.32	35.12	35.60	8,707,165	35.302	-0.07%
2017-06-15	0	70.05	69.90	70.05	69.30	70.05	1,561,117	109,096,914	69.884	35.35	35.27	35.35	34.97	35.35	3,093,874	35.262	0.00%
2017-06-14	0	70.05	70.00	70.05	69.65	70.05	2,123,963	148,436,553	69.887	35.35	35.32	35.35	35.14	35.35	4,209,342	35.264	0.21%
2017-06-13	0	69.90	69.85	69.90	69.55	70.30	2,554,012	178,267,931	69.799	35.27	35.25	35.27	35.09	35.47	5,061,627	35.219	0.14%
2017-06-12	0	69.80	69.75	69.80	69.75	70.55	2,535,732	177,626,079	70.049	35.22	35.19	35.22	35.19	35.60	5,025,399	35.346	-0.92%
2017-06-09	0	70.45	70.40	70.45	69.90	70.65	4,179,701	293,780,852	70.288	35.55	35.52	35.55	35.27	35.65	8,283,473	35.466	-1.05%
2017-06-08	0	71.20	71.15	71.20	70.80	71.30	2,340,134	166,286,817	71.059	35.93	35.90	35.93	35.72	35.98	4,637,757	35.855	0.42%
2017-06-07	0	70.90	70.85	70.90	70.55	71.30	2,006,320	142,186,214	70.869	35.77	35.75	35.77	35.60	35.98	3,976,193	35.759	-0.56%
2017-06-06	0	71.30	71.30	71.45	70.95	71.50	2,677,982	190,835,354	71.261	35.98	35.98	36.05	35.80	36.08	5,307,315	35.957	0.21%
2017-06-05	0	71.15	71.15	71.20	70.55	71.25	2,195,517	155,842,279	70.982	35.90	35.90	35.93	35.60	35.95	4,351,150	35.816	-0.21%
2017-06-02	0	71.30	71.25	71.30	70.20	71.50	3,915,373	278,227,563	71.060	35.98	35.95	35.98	35.42	36.08	7,759,618	35.856	0.78%
2017-06-01	0	70.75	70.70	70.75	69.80	70.75	3,775,953	265,737,296	70.376	35.70	35.67	35.70	35.22	35.70	7,483,311	35.511	1.36%
2017-05-31	0	69.80	69.80	69.85	69.40	69.95	4,657,654	325,131,225	69.806	35.22	35.22	35.25	35.02	35.30	9,230,696	35.223	0.58%
2017-05-29	0	69.40	69.35	69.40	69.05	69.60	2,062,831	143,178,035	69.409	35.02	34.99	35.02	34.84	35.12	4,088,188	35.022	-0.07%
2017-05-26	0	69.45	69.45	69.50	68.80	69.60	2,575,045	178,811,942	69.440	35.04	35.04	35.07	34.72	35.12	5,103,311	35.038	0.00%
2017-05-25	0	69.45	69.45	69.50	69.05	69.65	1,979,306	137,520,163	69.479	35.04	35.04	35.07	34.84	35.14	3,922,655	35.058	0.07%
2017-05-24	0	69.40	69.35	69.40	68.70	69.65	1,781,617	123,701,949	69.432	35.02	34.99	35.02	34.66	35.14	3,530,869	35.034	0.36%
2017-05-23	0	69.15	69.15	69.20	68.60	69.60	2,668,589	184,804,532	69.252	34.89	34.89	34.92	34.61	35.12	5,288,700	34.943	0.07%
2017-05-22	0	69.10	69.05	69.10	68.80	69.45	1,994,663	137,639,822	69.004	34.87	34.84	34.87	34.72	35.04	3,953,090	34.818	-0.29%
2017-05-19	0	69.30	69.30	69.50	69.30	69.70	2,417,827	167,941,556	69.460	34.97	34.97	35.07	34.97	35.17	4,791,731	35.048	-0.29%
2017-05-18	0	69.50	69.45	69.50	68.60	69.60	3,252,304	224,997,603	69.181	35.07	35.04	35.07	34.61	35.12	6,445,526	34.908	0.36%
2017-05-17	0	69.25	69.25	69.30	69.05	69.70	2,274,883	157,764,606	69.351	34.94	34.94	34.97	34.84	35.17	4,508,440	34.993	-0.36%
2017-05-16	0	69.50	69.45	69.50	68.60	69.55	3,422,484	236,986,442	69.244	35.07	35.04	35.07	34.61	35.09	6,782,794	34.939	0.14%
2017-05-15	0	69.40	69.35	69.40	67.85	69.45	6,018,067	413,946,619	68.784	35.02	34.99	35.02	34.24	35.04	11,926,808	34.707	0.39%
2017-05-12	0	71.15	71.10	71.15	71.00	71.40	4,143,815	294,895,709	71.165	34.88	34.86	34.88	34.81	35.00	8,452,320	34.889	-0.35%
2017-05-11	0	71.40	71.35	71.40	71.15	71.50	3,524,502	251,487,091	71.354	35.00	34.98	35.00	34.88	35.05	7,189,080	34.982	-0.21%
2017-05-10	0	71.55	71.50	71.55	71.20	71.75	3,194,920	228,384,837	71.484	35.08	35.05	35.08	34.91	35.18	6,516,817	35.045	-0.28%
2017-05-09	0	71.75	71.70	71.75	71.05	71.75	3,531,045	252,485,667	71.505	35.18	35.15	35.18	34.83	35.18	7,202,426	35.056	0.77%
2017-05-08	0	71.20	71.15	71.20	70.70	71.20	3,814,447	270,657,881	70.956	34.91	34.88	34.91	34.66	34.91	7,780,494	34.787	0.42%
2017-05-05	0	70.90	70.90	70.95	70.10	71.15	4,598,304	324,910,518	70.659	34.76	34.76	34.78	34.37	34.88	9,379,361	34.641	0.35%
2017-05-04	0	70.65	70.60	70.65	69.90	70.75	4,798,590	337,927,261	70.422	34.64	34.61	34.64	34.27	34.69	9,787,893	34.525	0.86%
2017-05-02	0	70.05	70.00	70.05	69.70	70.10	3,975,327	278,016,339	69.935	34.34	34.32	34.34	34.17	34.37	8,108,648	34.286	0.07%
2017-04-28	0	70.00	69.70	70.00	69.50	70.00	4,388,885	306,139,882	69.753	34.32	34.17	34.32	34.07	34.32	8,952,200	34.197	0.57%
2017-04-27	0	69.60	69.55	69.60	68.90	69.60	3,652,854	253,102,396	69.289	34.12	34.10	34.12	33.78	34.12	7,450,885	33.969	0.22%
2017-04-26	0	69.45	69.40	69.45	69.00	69.45	4,680,587	323,718,858	69.162	34.05	34.02	34.05	33.83	34.05	9,547,197	33.907	0.14%
2017-04-25	0	69.35	69.30	69.40	68.60	69.60	5,370,218	371,574,645	69.192	34.00	33.97	34.02	33.63	34.12	10,953,868	33.922	-0.36%
2017-04-24	0	69.60	69.55	69.60	67.60	69.60	10,067,859	691,161,527	68.650	34.12	34.10	34.12	33.14	34.12	20,535,851	33.656	3.11%
2017-04-21	0	67.50	67.45	67.50	67.50	68.45	6,098,813	414,447,242	67.955	33.09	33.07	33.09	33.09	33.56	12,440,015	33.316	-1.03%
2017-04-20	0	68.20	68.15	68.20	67.60	68.25	2,818,973	191,775,661	68.030	33.44	33.41	33.44	33.14	33.46	5,749,982	33.352	0.44%
2017-04-19	0	67.90	67.85	67.90	67.70	68.20	6,393,447	433,689,049	67.833	33.29	33.26	33.29	33.19	33.44	13,040,992	33.256	-0.15%
2017-04-18	0	68.00	67.85	68.00	67.70	68.40	3,295,747	223,990,010	67.963	33.34	33.26	33.34	33.19	33.53	6,722,479	33.320	-0.73%
2017-04-13	0	68.50	68.40	68.50	68.15	68.65	2,517,740	172,347,494	68.453	33.58	33.53	33.58	33.41	33.66	5,135,544	33.560	-0.29%
2017-04-12	0	68.70	68.65	68.70	68.00	68.70	2,370,853	162,033,402	68.344	33.68	33.66	33.68	33.34	33.68	4,835,932	33.506	0.51%
2017-04-11	0	68.35	68.30	68.35	68.05	68.85	2,562,526	174,855,646	68.236	33.51	33.48	33.51	33.36	33.75	5,226,896	33.453	-0.65%
2017-04-10	0	68.80	68.80	68.85	68.35	68.90	1,824,754	125,461,967	68.756	33.73	33.73	33.75	33.51	33.78	3,722,030	33.708	0.07%
2017-04-07	0	68.75	68.70	68.75	67.90	68.85	3,354,223	229,251,158	68.347	33.71	33.68	33.71	33.29	33.75	6,841,755	33.508	-0.15%
2017-04-06	0	68.85	68.80	68.85	67.90	68.95	5,209,346	357,035,527	68.537	33.75	33.73	33.75	33.29	33.80	10,625,730	33.601	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	33.44	33.41	33.44	33.02	33.44	45,032,345	32.836	2.17%
2017-04-03	0	66.75	66.70	66.75	66.70	67.35	4,966,035	332,314,295	66.917	32.72	32.70	32.72	32.70	33.02	10,129,438	32.807	-0.37%
2017-03-31	0	67.00	66.95	67.00	66.90	67.25	3,237,164	217,121,425	67.071	32.85	32.82	32.85	32.80	32.97	6,602,984	32.882	0.15%
2017-03-30	0	66.90	66.90	67.00	66.90	67.20	3,782,359	253,415,593	66.999	32.80	32.80	32.85	32.80	32.95	7,715,042	32.847	-0.37%
2017-03-29	0	67.15	67.10	67.15	66.90	67.30	2,720,038	182,480,926	67.088	32.92	32.90	32.92	32.80	32.99	5,548,180	32.890	-0.07%
2017-03-28	0	67.20	67.15	67.20	66.90	67.30	2,816,735	189,004,604	67.101	32.95	32.92	32.95	32.80	32.99	5,745,417	32.897	0.30%
2017-03-27	0	67.00	67.00	67.05	66.90	67.35	4,475,278	300,343,970	67.112	32.85	32.85	32.87	32.80	33.02	9,128,419	32.902	-0.30%
2017-03-24	0	67.20	67.15	67.20	66.80	67.35	3,111,094	208,588,461	67.047	32.95	32.92	32.95	32.75	33.02	6,345,834	32.870	0.37%
2017-03-23	0	66.95	66.90	66.95	66.90	67.85	5,358,023	359,249,622	67.049	32.82	32.80	32.82	32.80	33.26	10,928,993	32.871	-0.07%
2017-03-22	0	67.00	66.95	67.00	66.85	68.05	9,642,641	647,967,378	67.198	32.85	32.82	32.85	32.77	33.36	19,668,515	32.944	-1.62%
2017-03-21	0	68.10	68.05	68.10	67.90	68.40	4,940,824	336,586,996	68.124	33.39	33.36	33.39	33.29	33.53	10,078,014	33.398	-0.22%
2017-03-20	0	68.25	68.20	68.25	67.95	68.30	5,118,854	348,703,844	68.121	33.46	33.44	33.46	33.31	33.48	10,441,149	33.397	0.07%
2017-03-17	0	68.20	68.15	68.20	67.75	68.25	6,675,180	453,842,772	67.990	33.44	33.41	33.44	33.21	33.46	13,615,655	33.332	0.44%
2017-03-16	0	67.90	67.85	67.90	67.50	68.50	4,745,738	321,594,735	67.765	33.29	33.26	33.29	33.09	33.58	9,680,088	33.222	0.74%
2017-03-15	0	67.40	67.35	67.40	67.25	67.65	4,462,864	300,833,759	67.408	33.04	33.02	33.04	32.97	33.17	9,103,098	33.047	-0.22%
2017-03-14	0	67.55	67.50	67.55	67.20	67.60	2,593,259	174,894,448	67.442	33.12	33.09	33.12	32.95	33.14	5,289,583	33.064	-0.07%
2017-03-13	0	67.60	67.60	67.65	67.30	68.50	2,410,372	163,145,051	67.685	33.14	33.14	33.17	32.99	33.58	4,916,541	33.183	-0.15%
2017-03-10	0	67.70	67.65	67.70	67.55	67.95	3,032,783	205,245,291	67.676	33.19	33.17	33.19	33.12	33.31	6,186,100	33.178	0.00%
2017-03-09	0	67.70	67.65	67.70	67.65	68.50	3,066,184	207,880,902	67.798	33.19	33.17	33.19	33.17	33.58	6,254,229	33.238	-1.17%
2017-03-08	0	68.50	68.45	68.50	67.05	68.85	2,183,512	149,190,002	68.326	33.58	33.56	33.58	32.87	33.75	4,453,805	33.497	0.07%
2017-03-07	0	68.45	68.45	68.75	68.45	69.45	2,361,181	162,629,515	68.876	33.56	33.56	33.71	33.56	34.05	4,816,204	33.767	-0.44%
2017-03-06	0	68.75	68.75	68.80	68.70	69.25	1,738,902	119,722,396	68.849	33.71	33.71	33.73	33.68	33.95	3,546,914	33.754	-0.36%
2017-03-03	0	69.00	68.95	69.00	68.80	69.65	2,816,968	194,280,432	68.968	33.83	33.80	33.83	33.73	34.15	5,745,892	33.812	-0.22%
2017-03-02	0	69.15	69.15	69.20	69.10	70.00	3,695,088	256,801,720	69.498	33.90	33.90	33.93	33.88	34.32	7,537,032	34.072	-0.79%
2017-03-01	0	69.70	69.65	69.70	69.60	70.00	1,760,667	122,825,385	69.761	34.17	34.15	34.17	34.12	34.32	3,591,309	34.201	0.07%
2017-02-28	0	69.65	69.65	69.70	69.60	70.00	2,285,249	159,401,450	69.752	34.15	34.15	34.17	34.12	34.32	4,661,322	34.197	-0.29%
2017-02-27	0	69.85	69.75	69.85	69.40	70.00	2,004,647	139,759,063	69.718	34.24	34.20	34.24	34.02	34.32	4,088,966	34.180	0.14%
2017-02-24	0	69.75	69.75	69.80	69.55	69.95	1,391,416	97,140,734	69.814	34.20	34.20	34.22	34.10	34.29	2,838,132	34.227	0.29%
2017-02-23	0	69.55	69.55	69.60	69.40	70.50	2,044,181	142,379,117	69.651	34.10	34.10	34.12	34.02	34.56	4,169,605	34.147	-0.64%
2017-02-22	0	70.00	69.95	70.00	69.45	70.00	3,514,595	245,292,171	69.792	34.32	34.29	34.32	34.05	34.32	7,168,872	34.216	0.57%
2017-02-21	0	69.60	69.55	69.60	69.15	69.80	2,906,445	202,187,151	69.565	34.12	34.10	34.12	33.90	34.22	5,928,402	34.105	0.72%
2017-02-20	0	69.10	69.10	69.15	69.00	70.00	4,176,030	288,932,021	69.188	33.88	33.88	33.90	33.83	34.32	8,518,030	33.920	-1.00%
2017-02-17	0	69.80	69.80	69.85	69.40	69.90	2,781,742	193,710,164	69.636	34.22	34.22	34.24	34.02	34.27	5,674,040	34.140	-0.14%
2017-02-16	0	69.90	69.85	69.90	69.75	70.60	3,089,569	215,949,799	69.896	34.27	34.24	34.27	34.20	34.61	6,301,928	34.267	-0.71%
2017-02-15	0	70.40	70.35	70.40	70.00	71.00	4,817,274	339,024,459	70.377	34.51	34.49	34.51	34.32	34.81	9,826,004	34.503	-0.35%
2017-02-14	0	70.65	70.60	70.65	70.20	71.20	6,021,630	425,119,729	70.599	34.64	34.61	34.64	34.42	34.91	12,282,581	34.612	-1.60%
2017-02-13	0	76.80	76.80	76.85	76.05	76.80	7,712,088	589,981,099	76.501	35.20	35.20	35.22	34.86	35.20	16,826,133	35.063	0.39%
2017-02-10	0	76.50	76.40	76.50	75.65	76.80	6,114,865	466,973,671	76.367	35.06	35.02	35.06	34.67	35.20	13,341,333	35.002	1.26%
2017-02-09	0	75.55	75.55	75.65	75.50	76.85	5,661,081	429,155,479	75.808	34.63	34.63	34.67	34.60	35.22	12,351,273	34.746	-1.18%
2017-02-08	0	76.45	76.40	76.45	75.45	76.45	2,929,485	222,680,595	76.014	35.04	35.02	35.04	34.58	35.04	6,391,512	34.840	0.86%
2017-02-07	0	75.80	75.70	75.80	75.15	75.80	3,289,047	248,280,811	75.487	34.74	34.70	34.74	34.44	34.74	7,176,000	34.599	0.73%
2017-02-06	0	75.25	75.20	75.25	75.05	75.50	3,711,178	279,123,606	75.212	34.49	34.47	34.49	34.40	34.60	8,097,000	34.472	0.07%
2017-02-03	0	75.20	75.20	75.25	74.80	75.35	2,282,500	171,486,150	75.131	34.47	34.47	34.49	34.28	34.54	4,979,929	34.435	0.53%
2017-02-02	0	74.80	74.80	74.85	74.80	75.50	4,876,990	365,926,231	75.031	34.28	34.28	34.31	34.28	34.60	10,640,553	34.390	-1.19%
2017-02-01	0	75.70	75.65	75.70	74.40	75.70	5,346,548	401,487,668	75.093	34.70	34.67	34.70	34.10	34.70	11,665,029	34.418	1.54%
2017-01-27	0	74.55	74.55	74.60	73.80	75.00	6,229,935	464,822,015	74.611	34.17	34.17	34.19	33.83	34.38	13,592,391	34.197	2.83%
2017-01-26	0	72.50	72.50	72.55	72.30	73.05	2,000,584	145,388,069	72.673	33.23	33.23	33.25	33.14	33.48	4,364,848	33.309	0.42%
2017-01-25	0	72.20	72.15	72.20	71.20	72.25	2,290,595	164,453,076	71.795	33.09	33.07	33.09	32.63	33.12	4,997,590	32.906	1.12%
2017-01-24	0	71.40	71.40	71.50	71.30	72.00	3,276,464	234,301,881	71.511	32.73	32.73	32.77	32.68	33.00	7,148,546	32.776	-0.63%
2017-01-23	0	71.85	71.80	71.85	71.70	72.35	2,601,574	187,068,424	71.906	32.93	32.91	32.93	32.86	33.16	5,676,080	32.957	0.07%
2017-01-20	0	71.80	71.80	71.85	71.60	72.15	2,143,442	153,981,318	71.838	32.91	32.91	32.93	32.82	33.07	4,676,534	32.926	-0.49%
2017-01-19	0	72.15	72.15	72.20	72.15	73.00	3,497,197	252,888,036	72.312	33.07	33.07	33.09	33.07	33.46	7,630,139	33.143	-1.23%
2017-01-18	0	73.05	73.05	73.15	72.70	73.50	2,756,059	201,665,021	73.172	33.48	33.48	33.53	33.32	33.69	6,013,134	33.537	0.34%
2017-01-17	0	72.80	72.80	72.90	72.60	73.25	2,319,544	168,879,347	72.807	33.37	33.37	33.41	33.28	33.57	5,060,751	33.370	0.41%
2017-01-16	0	72.50	72.50	72.55	72.00	73.35	5,705,540	415,486,727	72.822	33.23	33.23	33.25	33.00	33.62	12,448,273	33.377	2.76%
2017-01-13	0	70.55	70.50	70.55	69.90	70.75	1,982,038	139,541,844	70.403	32.34	32.31	32.34	32.04	32.43	4,324,385	32.269	0.71%
2017-01-12	0	70.05	70.05	70.25	70.00	71.15	2,907,055	204,432,114	70.323	32.11	32.11	32.20	32.08	32.61	6,342,575	32.232	-1.48%
2017-01-11	0	71.10	71.05	71.10	70.40	71.15	2,739,502	193,821,039	70.750	32.59	32.57	32.59	32.27	32.61	5,977,010	32.428	0.07%
2017-01-10	0	71.05	71.00	71.05	69.40	71.05	4,534,097	319,789,358	70.530	32.57	32.54	32.57	31.81	32.57	9,892,434	32.327	1.50%
2017-01-09	0	70.00	69.90	70.00	69.15	70.00	2,253,152	156,984,443	69.673	32.08	32.04	32.08	31.69	32.08	4,915,898	31.934	1.45%
2017-01-06	0	69.00	69.00	69.05	68.40	69.10	2,221,701	153,037,861	68.883	31.63	31.63	31.65	31.35	31.67	4,847,278	31.572	0.73%
2017-01-05	0	68.50	68.45	68.50	68.35	69.55	3,421,690	234,632,172	68.572	31.40	31.37	31.40	31.33	31.88	7,465,399	31.429	-0.29%
2017-01-04	0	68.70	68.65	68.70	68.55	69.60	2,236,273	154,193,856	68.951	31.49	31.47	31.49	31.42	31.90	4,879,071	31.603	-0.36%
2017-01-03	0	68.95	68.90	68.95	68.45	68.95	1,890,247	129,887,886	68.715	31.60	31.58	31.60	31.37	31.60	4,124,116	31.495	0.88%
2016-12-30	0	68.35	68.35	68.45	67.80	68.85	2,575,638	176,459,213	68.511	31.33	31.33	31.37	31.08	31.56	5,619,493	31.401	0.59%
2016-12-29	0	67.95	67.90	67.95	67.60	68.00	2,088,697	141,610,530	67.799	31.14	31.12	31.14	30.98	31.17	4,557,092	31.075	-0.15%
2016-12-28	0	68.05	68.00	68.05	67.80	68.20	2,011,144	136,795,235	68.019	31.19	31.17	31.19	31.08	31.26	4,387,888	31.176	-0.15%
2016-12-23	0	68.15	68.15	68.20	68.00	68.45	1,410,044	96,048,039	68.117	31.24	31.24	31.26	31.17	31.37	3,076,416	31.221	-0.29%
2016-12-22	0	68.35	68.35	68.40	68.00	69.25	2,236,442	152,725,259	68.289	31.33	31.33	31.35	31.17	31.74	4,879,440	31.300	-0.51%
2016-12-21	0	68.70	68.70	68.75	68.50	69.25	2,306,779	158,616,259	68.761	31.49	31.49	31.51	31.40	31.74	5,032,900	31.516	-0.15%
2016-12-20	0	68.80	68.80	68.85	68.25	69.25	2,700,628	185,977,930	68.865	31.53	31.53	31.56	31.28	31.74	5,892,195	31.563	0.66%
2016-12-19	0	68.35	68.35	68.40	68.35	69.30	3,015,538	207,434,470	68.789	31.33	31.33	31.35	31.33	31.76	6,579,262	31.529	-0.94%
2016-12-16	0	69.00	69.00	69.30	68.85	69.95	5,753,368	398,663,821	69.292	31.63	31.63	31.76	31.56	32.06	12,552,623	31.759	-1.29%
2016-12-15	0	69.90	69.90	69.95	69.80	70.45	3,947,326	276,730,084	70.106	32.04	32.04	32.06	31.99	32.29	8,612,224	32.132	-1.34%
2016-12-14	0	70.85	70.85	71.00	70.85	71.95	3,050,948	216,919,437	71.099	32.47	32.47	32.54	32.47	32.98	6,656,519	32.588	-1.19%
2016-12-13	0	71.70	71.65	71.70	71.30	72.10	1,908,041	136,739,759	71.665	32.86	32.84	32.86	32.68	33.05	4,162,939	32.847	-0.07%
2016-12-12	0	71.75	71.75	71.90	71.75	72.75	2,566,024	184,914,270	72.063	32.89	32.89	32.95	32.89	33.34	5,598,518	33.029	-0.55%
2016-12-09	0	72.15	72.15	72.25	72.15	73.45	1,807,188	131,047,813	72.515	33.07	33.07	33.12	33.07	33.67	3,942,899	33.236	-0.55%
2016-12-08	0	72.55	72.55	72.60	72.30	72.95	1,426,600	103,624,954	72.638	33.25	33.25	33.28	33.14	33.44	3,112,537	33.293	0.28%
2016-12-07	0	72.35	72.35	72.40	72.00	72.85	1,995,636	144,427,242	72.372	33.16	33.16	33.18	33.00	33.39	4,354,053	33.171	-0.48%
2016-12-06	0	72.70	72.65	72.70	72.05	72.90	1,917,677	139,172,780	72.574	33.32	33.30	33.32	33.02	33.41	4,183,963	33.263	0.97%
2016-12-05	0	72.00	72.00	72.05	71.60	72.25	1,212,340	87,191,522	71.920	33.00	33.00	33.02	32.82	33.12	2,645,068	32.964	0.42%
2016-12-02	0	71.70	71.70	71.80	71.70	73.15	3,874,340	279,350,634	72.103	32.86	32.86	32.91	32.86	33.53	8,452,985	33.048	-1.78%
2016-12-01	0	73.00	72.95	73.00	72.90	74.50	5,080,727	372,047,932	73.227	33.46	33.44	33.46	33.41	34.15	11,085,064	33.563	-1.35%
2016-11-30	0	74.00	73.75	74.00	73.05	74.00	4,982,569	367,181,284	73.693	33.92	33.80	33.92	33.48	33.92	10,870,904	33.777	1.16%
2016-11-29	0	73.15	73.10	73.15	72.80	73.50	1,394,558	102,051,567	73.178	33.53	33.50	33.53	33.37	33.69	3,042,628	33.541	0.07%
2016-11-28	0	73.10	73.10	73.15	72.80	73.55	1,191,967	87,064,950	73.043	33.50	33.50	33.53	33.37	33.71	2,600,618	33.479	0.21%
2016-11-25	0	72.95	72.95	73.00	72.45	73.10	951,610	69,414,915	72.945	33.44	33.44	33.46	33.21	33.50	2,076,210	33.433	0.07%
2016-11-24	0	72.90	72.90	72.95	72.35	73.35	640,593	46,706,961	72.912	33.41	33.41	33.44	33.16	33.62	1,397,637	33.419	-0.34%
2016-11-23	0	73.15	73.15	73.20	73.00	73.70	1,300,558	95,365,792	73.327	33.53	33.53	33.55	33.46	33.78	2,837,541	33.609	0.21%
2016-11-22	0	73.00	73.00	73.10	72.75	73.75	4,401,855	321,532,235	73.045	33.46	33.46	33.50	33.34	33.80	9,603,910	33.479	0.83%
2016-11-21	0	72.40	72.40	72.45	72.05	73.05	2,320,105	168,209,224	72.501	33.18	33.18	33.21	33.02	33.48	5,061,975	33.230	-0.41%
2016-11-18	0	72.70	72.70	72.75	71.65	72.75	1,757,201	127,392,530	72.497	33.32	33.32	33.34	32.84	33.34	3,833,838	33.228	0.48%
2016-11-17	0	72.35	72.30	72.35	71.85	72.35	4,226,511	304,983,550	72.160	33.16	33.14	33.16	32.93	33.16	9,221,347	33.074	0.49%
2016-11-16	0	72.00	72.00	72.05	72.00	72.50	2,078,859	150,104,060	72.205	33.00	33.00	33.02	33.00	33.23	4,535,627	33.094	-0.55%
2016-11-15	0	72.40	72.40	72.45	71.85	73.30	2,197,121	158,810,927	72.281	33.18	33.18	33.21	32.93	33.60	4,793,650	33.129	0.49%
2016-11-14	0	72.05	72.00	72.05	71.60	72.25	3,500,660	251,709,356	71.903	33.02	33.00	33.02	32.82	33.12	7,637,694	32.956	-0.41%
2016-11-11	0	72.35	72.35	72.40	72.35	73.50	6,025,536	437,198,351	72.558	33.16	33.16	33.18	33.16	33.69	13,146,436	33.256	-1.90%
2016-11-10	0	73.75	73.70	73.75	73.20	74.05	3,491,944	257,258,820	73.672	33.80	33.78	33.80	33.55	33.94	7,618,678	33.767	0.75%
2016-11-09	0	73.20	73.20	73.25	72.05	74.60	4,071,327	297,445,775	73.059	33.55	33.55	33.57	33.02	34.19	8,882,768	33.486	-1.48%
2016-11-08	0	74.30	74.30	74.40	74.20	74.75	1,778,425	132,346,067	74.418	34.05	34.05	34.10	34.01	34.26	3,880,145	34.109	0.07%
2016-11-07	0	74.25	74.20	74.25	73.80	74.50	2,050,180	152,193,540	74.234	34.03	34.01	34.03	33.83	34.15	4,473,056	34.025	0.81%
2016-11-04	0	73.65	73.65	73.70	73.15	74.25	2,478,252	182,924,208	73.812	33.76	33.76	33.78	33.53	34.03	5,407,018	33.831	0.82%
2016-11-03	0	73.05	73.05	73.10	72.90	74.30	1,711,029	125,265,756	73.211	33.48	33.48	33.50	33.41	34.05	3,733,101	33.555	-1.02%
2016-11-02	0	73.80	73.80	73.85	73.40	74.15	2,037,783	150,329,313	73.771	33.83	33.83	33.85	33.64	33.99	4,446,008	33.812	-0.67%
2016-11-01	0	74.30	74.25	74.30	72.50	74.75	3,582,989	265,425,054	74.079	34.05	34.03	34.05	33.23	34.26	7,817,319	33.953	1.85%
2016-10-31	0	72.95	72.95	73.00	72.30	73.45	3,438,210	251,074,865	73.025	33.44	33.44	33.46	33.14	33.67	7,501,442	33.470	0.21%
2016-10-28	0	72.80	72.65	72.80	72.25	72.85	3,310,212	240,267,885	72.584	33.37	33.30	33.37	33.12	33.39	7,222,177	33.268	-0.07%
2016-10-27	0	72.85	72.65	72.85	72.15	73.90	2,231,416	162,045,605	72.620	33.39	33.30	33.39	33.07	33.87	4,868,474	33.285	-0.14%
2016-10-26	0	72.95	72.90	72.95	72.40	73.10	2,462,947	179,428,368	72.851	33.44	33.41	33.44	33.18	33.50	5,373,626	33.391	-0.27%
2016-10-25	0	73.15	73.15	73.20	72.70	73.55	2,130,494	155,768,734	73.114	33.53	33.53	33.55	33.32	33.71	4,648,284	33.511	-0.27%
2016-10-24	0	73.35	73.35	73.40	71.95	73.40	5,522,483	401,978,666	72.789	33.62	33.62	33.64	32.98	33.64	12,048,881	33.362	1.87%
2016-10-20	0	72.00	71.95	72.00	71.80	72.45	1,299,430	93,645,272	72.066	33.00	32.98	33.00	32.91	33.21	2,835,079	33.031	0.42%
2016-10-19	0	71.70	71.70	71.75	71.35	72.30	3,932,426	282,615,328	71.868	32.86	32.86	32.89	32.70	33.14	8,579,716	32.940	-0.49%
2016-10-18	0	72.05	72.00	72.05	71.65	72.35	1,992,226	143,355,043	71.957	33.02	33.00	33.02	32.84	33.16	4,346,613	32.981	0.21%
2016-10-17	0	71.90	71.75	71.90	71.60	72.25	2,151,833	154,665,411	71.876	32.95	32.89	32.95	32.82	33.12	4,694,841	32.944	-0.14%
2016-10-14	0	72.00	71.95	72.00	71.30	72.50	2,211,724	159,085,755	71.928	33.00	32.98	33.00	32.68	33.23	4,825,511	32.968	0.84%
2016-10-13	0	71.40	71.40	71.45	71.20	71.90	2,316,415	165,523,759	71.457	32.73	32.73	32.75	32.63	32.95	5,053,924	32.752	-0.14%
2016-10-12	0	71.50	71.50	71.55	71.15	72.30	3,120,289	223,832,522	71.735	32.77	32.77	32.79	32.61	33.14	6,807,806	32.879	0.07%
2016-10-11	0	71.45	71.45	71.50	71.45	73.50	7,747,151	558,361,355	72.073	32.75	32.75	32.77	32.75	33.69	16,902,633	33.034	-2.39%
2016-10-07	0	73.20	73.15	73.20	72.85	74.35	6,211,432	455,972,737	73.409	33.55	33.53	33.55	33.39	34.08	13,552,021	33.646	-1.88%
2016-10-06	0	74.60	74.60	74.80	74.50	75.15	3,218,086	240,270,977	74.663	34.19	34.19	34.28	34.15	34.44	7,021,178	34.221	-0.20%
2016-10-05	0	74.75	74.70	74.75	74.60	75.55	5,871,560	440,738,406	75.063	34.26	34.24	34.26	34.19	34.63	12,810,493	34.404	-1.25%
2016-10-04	0	75.70	75.70	75.90	75.70	76.80	3,048,547	231,840,653	76.050	34.70	34.70	34.79	34.70	35.20	6,651,280	34.857	-0.53%
2016-10-03	0	76.10	76.05	76.10	75.80	76.40	1,730,870	131,731,503	76.107	34.88	34.86	34.88	34.74	35.02	3,776,390	34.883	0.66%
2016-09-30	0	75.60	75.60	75.65	75.60	76.85	2,773,670	210,725,300	75.973	34.65	34.65	34.67	34.65	35.22	6,051,557	34.822	-2.26%
2016-09-29	0	77.35	77.30	77.35	76.80	77.45	1,345,744	103,824,026	77.150	35.45	35.43	35.45	35.20	35.50	2,936,127	35.361	0.19%
2016-09-28	0	77.20	77.15	77.20	75.90	77.20	1,584,151	121,480,531	76.685	35.38	35.36	35.38	34.79	35.38	3,456,280	35.148	0.59%
2016-09-27	0	76.75	76.70	76.75	76.55	77.40	1,805,956	138,780,700	76.846	35.18	35.15	35.18	35.09	35.48	3,940,211	35.222	-0.26%
2016-09-26	0	76.95	76.95	77.00	76.50	77.40	1,879,726	144,867,457	77.068	35.27	35.27	35.29	35.06	35.48	4,101,162	35.324	0.13%
2016-09-23	0	76.85	76.85	76.90	76.30	77.15	2,241,477	172,425,956	76.925	35.22	35.22	35.25	34.97	35.36	4,890,425	35.258	0.07%
2016-09-22	0	76.80	76.75	76.80	76.40	77.00	1,517,331	116,584,217	76.835	35.20	35.18	35.20	35.02	35.29	3,310,493	35.217	0.59%
2016-09-21	0	76.35	76.35	76.55	75.85	76.60	1,465,661	112,002,670	76.418	34.99	34.99	35.09	34.77	35.11	3,197,760	35.025	0.26%
2016-09-20	0	76.15	76.15	76.20	75.70	76.45	2,553,046	194,510,119	76.187	34.90	34.90	34.93	34.70	35.04	5,570,203	34.920	0.46%
2016-09-19	0	75.80	75.75	75.80	75.35	76.15	2,041,129	154,481,656	75.684	34.74	34.72	34.74	34.54	34.90	4,453,309	34.689	0.53%
2016-09-15	0	75.40	75.40	75.45	74.60	75.65	1,778,980	133,848,124	75.239	34.56	34.56	34.58	34.19	34.67	3,881,355	34.485	0.73%
2016-09-14	0	74.85	74.85	74.90	74.50	75.50	2,184,506	163,743,357	74.957	34.31	34.31	34.33	34.15	34.60	4,766,127	34.356	0.07%
2016-09-13	0	74.80	74.80	74.85	74.80	75.90	2,832,678	212,942,477	75.174	34.28	34.28	34.31	34.28	34.79	6,180,300	34.455	-0.93%
2016-09-12	0	75.50	75.50	75.55	75.50	76.60	2,364,390	179,432,898	75.890	34.60	34.60	34.63	34.60	35.11	5,158,595	34.783	-1.56%
2016-09-09	0	76.70	76.65	76.70	76.30	77.00	1,853,753	142,222,079	76.721	35.15	35.13	35.15	34.97	35.29	4,044,494	35.164	0.07%
2016-09-08	0	76.65	76.50	76.65	75.85	76.65	1,688,826	128,881,141	76.314	35.13	35.06	35.13	34.77	35.13	3,684,659	34.978	0.26%
2016-09-07	0	76.45	76.35	76.45	75.70	76.45	2,755,831	209,609,581	76.060	35.04	34.99	35.04	34.70	35.04	6,012,636	34.862	0.86%
2016-09-06	0	75.80	75.80	76.05	75.60	76.25	1,511,400	114,946,238	76.053	34.74	34.74	34.86	34.65	34.95	3,297,553	34.858	-0.39%
2016-09-05	0	76.10	76.05	76.10	75.85	76.35	1,347,856	102,546,188	76.081	34.88	34.86	34.88	34.77	34.99	2,940,735	34.871	0.73%
2016-09-02	0	75.55	75.50	75.55	74.65	75.55	2,491,332	187,473,926	75.250	34.63	34.60	34.63	34.22	34.63	5,435,556	34.490	0.67%
2016-09-01	0	75.05	75.00	75.05	74.25	75.05	2,560,257	191,275,099	74.709	34.40	34.38	34.40	34.03	34.40	5,585,935	34.242	1.15%
2016-08-31	0	74.20	74.20	74.40	74.20	75.30	3,385,418	252,764,071	74.663	34.01	34.01	34.10	34.01	34.51	7,386,261	34.221	-0.74%
2016-08-30	0	74.75	74.75	74.85	74.65	75.50	1,624,847	121,853,508	74.994	34.26	34.26	34.31	34.22	34.60	3,545,070	34.373	0.07%
2016-08-29	0	74.70	74.70	74.75	74.35	75.50	1,536,641	114,824,608	74.724	34.24	34.24	34.26	34.08	34.60	3,352,623	34.249	-0.93%
2016-08-26	0	75.40	75.35	75.40	75.35	76.50	1,844,667	139,558,538	75.655	34.56	34.54	34.56	34.54	35.06	4,024,670	34.676	-0.46%
2016-08-25	0	76.45	76.40	76.45	75.55	76.50	1,950,757	148,802,021	76.279	34.72	34.70	34.72	34.31	34.74	4,295,467	34.642	0.20%
2016-08-24	0	76.30	76.30	76.35	76.20	77.00	2,065,535	157,808,418	76.401	34.65	34.65	34.67	34.61	34.97	4,548,202	34.697	-0.72%
2016-08-23	0	76.85	76.80	76.85	76.25	76.85	1,617,681	123,806,006	76.533	34.90	34.88	34.90	34.63	34.90	3,562,051	34.757	-0.13%
2016-08-22	0	76.95	76.90	76.95	76.20	76.95	2,621,792	200,996,090	76.664	34.95	34.92	34.95	34.61	34.95	5,773,052	34.816	-0.06%
2016-08-19	0	77.00	76.90	77.00	76.25	77.00	2,193,416	168,257,356	76.710	34.97	34.92	34.97	34.63	34.97	4,829,790	34.837	0.72%
2016-08-18	0	76.45	76.45	76.60	76.45	77.35	2,169,300	166,514,416	76.760	34.72	34.72	34.79	34.72	35.13	4,776,687	34.860	-0.07%
2016-08-17	0	76.50	76.50	76.65	76.50	77.45	2,307,263	177,267,442	76.830	34.74	34.74	34.81	34.74	35.17	5,080,475	34.892	-0.84%
2016-08-16	0	77.15	77.05	77.15	76.50	77.60	2,198,535	169,590,860	77.138	35.04	34.99	35.04	34.74	35.24	4,841,061	35.032	-0.32%
2016-08-15	0	77.40	77.35	77.40	77.05	77.75	3,259,772	252,279,393	77.392	35.15	35.13	35.15	34.99	35.31	7,177,851	35.147	-0.06%
2016-08-12	0	77.45	77.45	77.50	76.75	77.65	3,145,520	242,902,612	77.222	35.17	35.17	35.20	34.86	35.26	6,926,274	35.070	0.58%
2016-08-11	0	77.00	77.00	77.05	76.65	77.60	2,480,883	191,191,679	77.066	34.97	34.97	34.99	34.81	35.24	5,462,777	34.999	-0.84%
2016-08-10	0	77.65	77.50	77.65	76.30	77.70	2,963,748	228,810,295	77.203	35.26	35.20	35.26	34.65	35.29	6,526,021	35.061	1.17%
2016-08-09	0	76.75	76.75	76.80	76.55	77.20	1,544,751	118,623,966	76.792	34.86	34.86	34.88	34.76	35.06	3,401,462	34.874	-0.84%
2016-08-08	0	77.40	77.40	77.50	76.85	77.80	2,517,206	194,924,701	77.437	35.15	35.15	35.20	34.90	35.33	5,542,758	35.167	0.85%
2016-08-05	0	76.75	76.75	76.80	76.15	77.10	2,201,647	168,600,282	76.579	34.86	34.86	34.88	34.58	35.01	4,847,914	34.778	0.00%
2016-08-04	0	76.75	76.55	76.75	76.15	77.25	2,305,210	176,849,993	76.718	34.86	34.76	34.86	34.58	35.08	5,075,954	34.841	-0.32%
2016-08-03	0	77.00	76.95	77.00	75.75	77.60	4,640,758	357,208,745	76.972	34.97	34.95	34.97	34.40	35.24	10,218,711	34.956	-1.16%
2016-08-01	0	77.90	77.65	77.90	76.40	77.95	6,449,671	499,729,581	77.481	35.38	35.26	35.38	34.70	35.40	14,201,845	35.188	2.57%
2016-07-29	0	75.95	75.90	75.95	74.80	75.95	5,864,827	442,183,838	75.396	34.49	34.47	34.49	33.97	34.49	12,914,048	34.241	1.20%
2016-07-28	0	75.05	75.05	75.15	74.80	75.50	3,526,544	264,905,179	75.118	34.08	34.08	34.13	33.97	34.29	7,765,269	34.114	-0.33%
2016-07-27	0	75.30	75.05	75.30	74.05	75.95	3,922,446	294,009,550	74.956	34.20	34.08	34.20	33.63	34.49	8,637,025	34.041	-0.33%
2016-07-26	0	75.55	75.30	75.55	74.20	75.55	4,746,463	356,496,760	75.108	34.31	34.20	34.31	33.70	34.31	10,451,468	34.110	1.21%
2016-07-25	0	74.65	74.60	74.65	73.95	75.45	2,173,527	161,821,556	74.451	33.90	33.88	33.90	33.58	34.27	4,785,995	33.811	-0.80%
2016-07-22	0	75.25	75.15	75.35	74.30	75.35	3,503,793	262,340,488	74.873	34.17	34.13	34.22	33.74	34.22	7,715,172	34.003	0.53%
2016-07-21	0	74.85	74.70	74.85	72.95	75.25	5,775,288	429,495,953	74.368	33.99	33.92	33.99	33.13	34.17	12,716,888	33.774	2.11%
2016-07-20	0	73.30	73.25	73.35	72.95	73.60	2,956,051	216,814,648	73.346	33.29	33.27	33.31	33.13	33.42	6,509,073	33.310	0.14%
2016-07-19	0	73.20	73.00	73.30	72.45	73.25	1,592,253	116,203,601	72.981	33.24	33.15	33.29	32.90	33.27	3,506,059	33.144	0.27%
2016-07-18	0	73.00	72.85	73.05	72.35	73.35	3,104,868	226,718,583	73.020	33.15	33.08	33.18	32.86	33.31	6,836,760	33.162	0.83%
2016-07-15	0	72.40	72.40	72.50	71.80	72.55	3,300,798	238,735,455	72.327	32.88	32.88	32.93	32.61	32.95	7,268,188	32.847	0.00%
2016-07-14	0	72.40	72.30	72.35	71.25	72.45	3,453,457	248,207,500	71.872	32.88	32.83	32.86	32.36	32.90	7,604,335	32.640	0.35%
2016-07-13	0	72.15	72.10	72.25	71.50	72.70	5,832,795	420,242,272	72.048	32.77	32.74	32.81	32.47	33.02	12,843,515	32.720	1.19%
2016-07-12	0	71.30	71.20	71.25	70.15	71.35	3,544,480	250,947,392	70.799	32.38	32.33	32.36	31.86	32.40	7,804,763	32.153	1.21%
2016-07-11	0	70.45	70.45	70.50	70.30	71.80	3,621,630	256,030,425	70.695	31.99	31.99	32.02	31.93	32.61	7,974,643	32.106	0.00%
2016-07-08	0	70.45	70.30	70.45	69.70	70.75	3,177,319	223,034,816	70.196	31.99	31.93	31.99	31.65	32.13	6,996,293	31.879	-0.77%
2016-07-07	0	71.00	71.10	71.20	70.70	71.50	4,351,737	309,413,266	71.101	32.24	32.29	32.33	32.11	32.47	9,582,302	32.290	0.57%
2016-07-06	0	70.60	70.30	70.75	69.50	70.75	4,099,273	287,398,737	70.110	32.06	31.93	32.13	31.56	32.13	9,026,389	31.840	0.14%
2016-07-05	0	70.50	70.40	70.60	70.40	71.50	4,119,377	292,205,108	70.934	32.02	31.97	32.06	31.97	32.47	9,070,657	32.214	-1.67%
2016-07-04	0	71.70	71.50	71.75	70.00	71.90	5,315,578	379,665,358	71.425	32.56	32.47	32.58	31.79	32.65	11,704,630	32.437	0.91%
2016-06-30	0	71.05	71.00	71.05	69.25	71.10	7,980,305	560,230,768	70.202	32.27	32.24	32.27	31.45	32.29	17,572,222	31.882	3.57%
2016-06-29	0	68.60	68.55	68.75	68.10	69.00	8,820,323	605,691,452	68.670	31.15	31.13	31.22	30.93	31.34	19,421,899	31.186	1.40%
2016-06-28	0	67.65	67.70	67.80	67.15	68.65	9,917,057	671,869,394	67.749	30.72	30.75	30.79	30.50	31.18	21,836,851	30.768	-0.73%
2016-06-27	0	68.15	68.15	68.20	67.80	69.85	7,502,679	512,466,417	68.304	30.95	30.95	30.97	30.79	31.72	16,520,514	31.020	-2.64%
2016-06-24	0	70.00	69.90	70.00	67.90	73.90	12,476,680	873,427,900	70.005	31.79	31.74	31.79	30.84	33.56	27,473,009	31.792	-4.76%
2016-06-23	0	73.50	73.50	73.55	73.30	74.00	2,884,870	212,184,143	73.551	33.38	33.38	33.40	33.29	33.61	6,352,336	33.403	0.48%
2016-06-22	0	73.15	73.05	73.25	72.80	73.70	4,367,298	319,994,019	73.270	33.22	33.18	33.27	33.06	33.47	9,616,566	33.275	-0.20%
2016-06-21	0	73.30	73.20	73.30	73.20	74.30	4,794,281	353,136,609	73.658	33.29	33.24	33.29	33.24	33.74	10,556,761	33.451	-0.74%
2016-06-20	0	73.85	73.65	73.80	72.45	74.10	12,656,342	927,626,059	73.293	33.54	33.45	33.52	32.90	33.65	27,868,616	33.286	4.23%
2016-06-17	0	70.85	70.85	71.05	70.45	71.85	8,665,201	616,299,469	71.124	32.18	32.18	32.27	31.99	32.63	19,080,328	32.300	-0.42%
2016-06-16	0	71.15	71.15	71.30	70.70	73.20	9,912,575	711,186,827	71.746	32.31	32.31	32.38	32.11	33.24	21,826,982	32.583	-3.00%
2016-06-15	0	73.35	73.30	73.40	73.30	73.90	6,593,196	485,651,264	73.659	33.31	33.29	33.33	33.29	33.56	14,517,879	33.452	-1.08%
2016-06-14	0	74.15	74.20	74.40	74.10	75.70	4,869,839	365,031,505	74.958	33.67	33.70	33.79	33.65	34.38	10,723,136	34.041	-2.31%
2016-06-13	0	75.90	75.75	75.85	75.55	76.70	4,216,261	320,724,001	76.068	34.47	34.40	34.45	34.31	34.83	9,283,990	34.546	-2.00%
2016-06-10	0	77.45	77.35	77.45	76.50	78.00	3,232,087	249,916,489	77.324	35.17	35.13	35.17	34.74	35.42	7,116,890	35.116	-0.06%
2016-06-08	0	77.50	77.50	77.60	76.95	77.80	4,989,753	386,226,434	77.404	35.20	35.20	35.24	34.95	35.33	10,987,180	35.152	0.58%
2016-06-07	0	77.05	77.05	77.10	76.30	77.10	2,949,250	226,752,683	76.885	34.99	34.99	35.01	34.65	35.01	6,494,097	34.917	0.65%
2016-06-06	0	76.55	76.50	76.65	75.25	76.65	2,264,861	172,517,852	76.171	34.76	34.74	34.81	34.17	34.81	4,987,108	34.593	1.39%
2016-06-03	0	75.50	75.30	75.55	74.95	75.75	3,267,059	246,326,688	75.397	34.29	34.20	34.31	34.04	34.40	7,193,896	34.241	1.07%
2016-06-02	0	74.70	74.60	74.75	74.25	75.15	5,547,596	414,212,767	74.665	33.92	33.88	33.95	33.72	34.13	12,215,522	33.909	-0.20%
2016-06-01	0	74.85	74.85	75.00	74.25	75.35	10,989,671	822,103,019	74.807	33.99	33.99	34.06	33.72	34.22	24,198,692	33.973	-0.66%
2016-05-31	0	75.35	75.30	75.35	75.10	75.90	5,804,244	438,566,576	75.560	34.22	34.20	34.22	34.11	34.47	12,780,648	34.315	-0.46%
2016-05-30	0	75.70	75.60	75.75	75.50	76.25	2,203,000	166,982,500	75.798	34.38	34.33	34.40	34.29	34.63	4,850,893	34.423	-1.30%
2016-05-27	0	76.70	76.55	76.65	75.60	76.85	1,936,514	148,002,809	76.427	34.83	34.76	34.81	34.33	34.90	4,264,104	34.709	0.72%
2016-05-26	0	76.15	76.10	76.20	75.40	76.60	2,592,562	196,656,976	75.854	34.58	34.56	34.61	34.24	34.79	5,708,689	34.449	-0.52%
2016-05-25	0	76.55	76.50	76.70	76.30	77.20	3,717,331	284,801,510	76.615	34.76	34.74	34.83	34.65	35.06	8,185,372	34.794	0.59%
2016-05-24	0	76.10	76.05	76.10	75.40	76.80	3,538,135	268,362,604	75.849	34.56	34.54	34.56	34.24	34.88	7,790,792	34.446	-0.39%
2016-05-23	0	76.40	76.40	76.45	74.90	76.65	4,759,635	362,118,248	76.081	34.70	34.70	34.72	34.02	34.81	10,480,472	34.552	1.46%
2016-05-20	0	75.30	75.30	75.40	74.00	75.75	4,682,281	352,114,756	75.202	34.20	34.20	34.24	33.61	34.40	10,310,143	34.152	1.89%
2016-05-19	0	73.90	73.95	74.00	73.15	75.20	4,367,492	324,118,820	74.212	33.56	33.58	33.61	33.22	34.15	9,616,993	33.703	0.96%
2016-05-18	0	73.20	73.20	73.25	72.30	73.30	3,192,098	232,349,405	72.789	33.24	33.24	33.27	32.83	33.29	7,028,836	33.057	0.07%
2016-05-17	0	73.15	73.00	73.10	72.50	73.75	4,275,361	312,283,522	73.043	33.22	33.15	33.20	32.93	33.49	9,414,126	33.172	-0.31%
2016-05-16	0	75.40	75.40	75.45	75.30	75.95	3,341,845	252,407,604	75.529	33.33	33.33	33.35	33.28	33.57	7,561,138	33.382	-0.07%
2016-05-13	0	75.45	75.45	75.65	74.85	75.95	5,248,740	395,975,913	75.442	33.35	33.35	33.44	33.08	33.57	11,875,609	33.344	0.73%
2016-05-12	0	74.90	74.70	74.95	74.55	77.70	10,207,649	771,775,729	75.608	33.10	33.02	33.13	32.95	34.34	23,095,457	33.417	-2.66%
2016-05-11	0	76.95	76.80	77.05	76.50	77.50	2,493,707	191,668,725	76.861	34.01	33.94	34.05	33.81	34.25	5,642,171	33.971	-0.77%
2016-05-10	0	77.55	77.50	77.60	76.30	77.90	2,276,961	176,469,112	77.502	34.28	34.25	34.30	33.72	34.43	5,151,770	34.254	1.44%
2016-05-09	0	76.45	76.35	76.55	76.00	76.80	2,233,113	170,489,947	76.346	33.79	33.74	33.83	33.59	33.94	5,052,561	33.743	0.00%
2016-05-06	0	76.45	76.30	76.45	75.90	77.00	3,402,054	260,409,734	76.545	33.79	33.72	33.79	33.55	34.03	7,697,364	33.831	-0.26%
2016-05-05	0	76.65	76.70	76.85	75.70	76.95	3,619,153	276,677,973	76.448	33.88	33.90	33.97	33.46	34.01	8,188,565	33.788	0.86%
2016-05-04	0	76.00	76.00	76.10	75.10	76.25	4,554,622	345,014,834	75.750	33.59	33.59	33.63	33.19	33.70	10,305,123	33.480	1.60%
2016-05-03	0	74.80	74.80	74.95	73.80	75.65	5,734,603	429,410,284	74.881	33.06	33.06	33.13	32.62	33.44	12,974,905	33.095	1.15%
2016-04-29	0	73.95	73.95	74.10	73.60	74.50	6,623,832	489,435,969	73.890	32.68	32.68	32.75	32.53	32.93	14,986,843	32.658	-0.74%
2016-04-28	0	74.50	74.50	74.65	74.30	75.90	9,526,121	713,608,664	74.911	32.93	32.93	32.99	32.84	33.55	21,553,457	33.109	-0.93%
2016-04-27	0	75.20	75.15	75.20	75.05	76.45	5,645,196	426,063,776	75.474	33.24	33.21	33.24	33.17	33.79	12,772,616	33.358	-1.83%
2016-04-26	0	76.60	76.45	76.70	75.50	76.80	5,851,107	444,641,002	75.993	33.86	33.79	33.90	33.37	33.94	13,238,503	33.587	-1.42%
2016-04-25	0	77.70	77.85	77.90	77.65	78.35	2,442,247	190,285,560	77.914	34.34	34.41	34.43	34.32	34.63	5,525,740	34.436	-0.58%
2016-04-22	0	78.15	78.15	78.25	78.00	79.25	4,965,139	389,990,011	78.546	34.54	34.54	34.58	34.47	35.03	11,233,944	34.715	-2.31%
2016-04-21	0	80.00	79.90	80.00	79.60	80.25	2,475,108	198,017,834	80.004	35.36	35.31	35.36	35.18	35.47	5,600,090	35.360	-0.19%
2016-04-20	0	80.15	80.05	80.20	80.00	81.00	2,279,099	182,886,572	80.245	35.42	35.38	35.45	35.36	35.80	5,156,607	35.466	-1.05%
2016-04-19	0	81.00	80.75	81.00	80.15	81.00	1,725,874	139,163,313	80.634	35.80	35.69	35.80	35.42	35.80	3,904,900	35.638	1.00%
2016-04-18	0	80.20	80.05	80.15	79.60	80.40	1,203,692	96,439,242	80.120	35.45	35.38	35.42	35.18	35.53	2,723,430	35.411	-0.19%
2016-04-15	0	80.35	80.10	80.35	79.55	80.35	2,461,680	197,019,551	80.035	35.51	35.40	35.51	35.16	35.51	5,569,708	35.373	0.19%
2016-04-14	0	80.20	80.10	80.20	79.25	80.50	2,600,815	208,315,780	80.096	35.45	35.40	35.45	35.03	35.58	5,884,510	35.401	0.19%
2016-04-13	0	80.05	79.85	80.00	78.55	80.10	4,545,801	361,306,726	79.481	35.38	35.29	35.36	34.72	35.40	10,285,165	35.129	1.39%
2016-04-12	0	78.95	78.95	79.10	78.40	79.25	1,525,436	120,524,320	79.010	34.89	34.89	34.96	34.65	35.03	3,451,396	34.920	0.38%
2016-04-11	0	78.65	78.60	78.75	78.10	79.15	3,462,052	272,057,038	78.583	34.76	34.74	34.81	34.52	34.98	7,833,114	34.732	-1.01%
2016-04-08	0	79.45	79.25	79.45	78.50	79.50	1,575,801	124,605,839	79.075	35.12	35.03	35.12	34.70	35.14	3,565,350	34.949	0.51%
2016-04-07	0	79.05	79.00	79.10	78.80	79.45	1,977,991	156,442,196	79.091	34.94	34.92	34.96	34.83	35.12	4,475,331	34.957	0.25%
2016-04-06	0	78.85	78.60	78.90	78.05	78.95	1,582,676	124,385,187	78.592	34.85	34.74	34.87	34.50	34.89	3,580,905	34.736	0.45%
2016-04-05	0	78.50	78.40	78.60	77.70	78.80	2,767,548	217,107,430	78.448	34.70	34.65	34.74	34.34	34.83	6,261,754	34.672	0.38%
2016-04-01	0	78.20	78.20	78.35	78.05	79.40	1,398,416	109,916,303	78.601	34.56	34.56	34.63	34.50	35.09	3,164,005	34.740	-1.45%
2016-03-31	0	79.35	79.20	79.40	78.90	79.50	4,769,015	377,890,197	79.239	35.07	35.00	35.09	34.87	35.14	10,790,201	35.022	0.19%
2016-03-30	0	79.20	79.25	79.35	78.15	79.35	5,063,396	398,655,227	78.733	35.00	35.03	35.07	34.54	35.07	11,456,257	34.798	1.54%
2016-03-29	0	78.00	77.95	78.10	77.80	78.30	4,045,895	315,575,205	77.999	34.47	34.45	34.52	34.39	34.61	9,154,096	34.474	-0.51%
2016-03-24	0	78.40	78.20	78.40	77.65	78.55	2,936,958	229,800,304	78.244	34.65	34.56	34.65	34.32	34.72	6,645,055	34.582	0.19%
2016-03-23	0	78.25	78.05	78.25	77.80	78.60	3,648,937	285,503,107	78.243	34.58	34.50	34.58	34.39	34.74	8,255,953	34.581	-0.32%
2016-03-22	0	78.50	78.50	78.55	78.15	78.70	3,005,200	235,907,766	78.500	34.70	34.70	34.72	34.54	34.78	6,799,457	34.695	-0.13%
2016-03-21	0	78.60	78.60	78.65	77.50	78.65	3,624,704	283,229,367	78.139	34.74	34.74	34.76	34.25	34.76	8,201,124	34.535	0.64%
2016-03-18	0	78.10	78.00	78.30	77.65	78.45	7,513,180	587,187,539	78.154	34.52	34.47	34.61	34.32	34.67	16,999,049	34.542	0.58%
2016-03-17	0	77.65	77.60	77.65	75.65	78.40	7,573,235	587,483,646	77.574	34.32	34.30	34.32	33.44	34.65	17,134,927	34.286	2.92%
2016-03-16	0	75.45	75.35	75.45	74.70	77.00	4,747,706	359,708,382	75.765	33.35	33.30	33.35	33.02	34.03	10,741,988	33.486	-1.24%
2016-03-15	0	76.40	76.30	76.45	76.30	77.20	2,653,385	203,529,414	76.706	33.77	33.72	33.79	33.72	34.12	6,003,453	33.902	-0.97%
2016-03-14	0	77.15	77.15	77.25	76.00	77.30	2,927,979	224,318,908	76.612	34.10	34.10	34.14	33.59	34.16	6,624,739	33.861	1.51%
2016-03-11	0	76.00	75.80	76.00	75.15	76.30	4,056,232	307,643,334	75.845	33.59	33.50	33.59	33.21	33.72	9,177,484	33.522	0.73%
2016-03-10	0	75.45	75.40	75.50	75.35	76.55	4,157,432	316,009,429	76.011	33.35	33.33	33.37	33.30	33.83	9,406,455	33.595	-0.59%
2016-03-09	0	75.90	75.85	76.10	75.85	76.70	4,065,636	310,034,873	76.257	33.55	33.52	33.63	33.52	33.90	9,198,761	33.704	-0.46%
2016-03-08	0	76.25	76.10	76.25	75.50	76.40	2,016,475	153,527,744	76.137	33.70	33.63	33.70	33.37	33.77	4,562,403	33.651	0.66%
2016-03-07	0	75.75	75.45	75.70	75.40	77.00	2,950,945	223,996,766	75.907	33.48	33.35	33.46	33.33	34.03	6,676,701	33.549	-1.37%
2016-03-04	0	76.80	76.75	76.80	75.65	76.80	3,200,652	244,210,978	76.300	33.94	33.92	33.94	33.44	33.94	7,241,679	33.723	0.66%
2016-03-03	0	76.30	76.00	76.35	75.00	76.35	3,243,391	245,936,222	75.827	33.72	33.59	33.74	33.15	33.74	7,338,379	33.514	0.39%
2016-03-02	0	76.00	76.00	76.15	74.70	76.15	4,853,361	367,077,558	75.634	33.59	33.59	33.66	33.02	33.66	10,981,039	33.428	2.36%
2016-03-01	0	74.25	74.25	74.30	73.85	74.80	3,783,740	280,824,124	74.219	32.82	32.82	32.84	32.64	33.06	8,560,953	32.803	0.75%
2016-02-29	0	73.70	73.50	73.65	73.50	75.20	3,835,054	284,444,138	74.170	32.57	32.49	32.55	32.49	33.24	8,677,054	32.781	-1.67%
2016-02-26	0	74.95	74.80	74.90	73.80	75.00	4,417,926	329,040,528	74.479	33.13	33.06	33.10	32.62	33.15	9,995,839	32.918	1.97%
2016-02-25	0	73.50	73.50	73.60	73.05	75.00	2,901,401	214,549,225	73.947	32.49	32.49	32.53	32.29	33.15	6,564,605	32.683	-1.34%
2016-02-24	0	74.50	74.30	74.60	74.00	74.95	2,454,639	182,959,698	74.536	32.93	32.84	32.97	32.71	33.13	5,553,777	32.943	0.68%
2016-02-23	0	74.00	73.90	74.15	73.30	74.45	1,945,688	144,077,122	74.049	32.71	32.66	32.77	32.40	32.91	4,402,243	32.728	-0.07%
2016-02-22	0	74.05	73.85	74.15	73.65	74.50	1,677,034	124,180,474	74.048	32.73	32.64	32.77	32.55	32.93	3,794,396	32.727	0.20%
2016-02-19	0	73.90	73.95	74.00	73.60	74.00	1,305,621	96,423,015	73.852	32.66	32.68	32.71	32.53	32.71	2,954,051	32.641	0.54%
2016-02-18	0	73.50	73.30	73.50	72.25	73.55	2,735,006	200,000,365	73.126	32.49	32.40	32.49	31.93	32.51	6,188,126	32.320	2.37%
2016-02-17	0	71.80	71.70	71.90	71.10	72.95	2,599,183	186,580,606	71.784	31.73	31.69	31.78	31.42	32.24	5,880,817	31.727	-0.83%
2016-02-16	0	72.40	72.35	72.45	71.80	73.10	2,016,203	145,632,365	72.231	32.00	31.98	32.02	31.73	32.31	4,561,788	31.924	-1.03%
2016-02-15	0	73.15	73.00	73.05	72.05	73.15	3,075,613	223,776,436	72.758	32.33	32.26	32.29	31.84	32.33	6,958,771	32.157	1.53%
2016-02-12	0	72.05	71.90	72.20	70.20	72.30	5,521,646	395,136,817	71.561	31.84	31.78	31.91	31.03	31.95	12,493,076	31.628	1.77%
2016-02-11	0	70.80	70.70	70.75	70.20	71.55	3,868,507	274,584,017	70.979	31.29	31.25	31.27	31.03	31.62	8,752,744	31.371	-1.87%
2016-02-05	0	72.15	72.15	72.30	71.45	72.75	1,762,727	127,080,956	72.093	31.89	31.89	31.95	31.58	32.15	3,988,282	31.864	-0.41%
2016-02-04	0	72.45	72.45	72.55	71.35	72.60	2,991,364	216,310,852	72.312	32.02	32.02	32.07	31.54	32.09	6,768,152	31.960	1.68%
2016-02-03	0	71.25	71.25	71.30	70.20	71.30	2,155,923	152,646,085	70.803	31.49	31.49	31.51	31.03	31.51	4,877,913	31.293	0.49%
2016-02-02	0	70.90	70.85	71.10	69.85	71.40	2,391,984	169,878,036	71.020	31.34	31.31	31.42	30.87	31.56	5,412,016	31.389	0.71%
2016-02-01	0	70.40	70.30	70.60	69.60	71.00	3,042,417	213,836,072	70.285	31.12	31.07	31.20	30.76	31.38	6,883,663	31.064	-0.42%
2016-01-29	0	70.70	70.70	70.75	68.80	70.75	4,033,208	283,659,999	70.331	31.25	31.25	31.27	30.41	31.27	9,125,390	31.085	1.95%
2016-01-28	0	69.35	69.30	69.45	67.85	69.55	3,036,595	208,575,012	68.687	30.65	30.63	30.70	29.99	30.74	6,870,490	30.358	1.09%
2016-01-27	0	68.60	68.45	68.50	68.05	68.85	2,778,979	190,265,704	68.466	30.32	30.25	30.28	30.08	30.43	6,287,617	30.260	1.03%
2016-01-26	0	67.90	67.80	67.90	67.75	69.10	2,673,697	182,617,680	68.302	30.01	29.97	30.01	29.94	30.54	6,049,410	30.188	-0.51%
2016-01-25	0	68.25	68.25	68.35	67.70	68.45	3,316,288	225,720,477	68.064	30.16	30.16	30.21	29.92	30.25	7,503,313	30.083	1.26%
2016-01-22	0	67.40	67.40	67.45	66.30	67.45	4,418,409	295,926,441	66.976	29.79	29.79	29.81	29.30	29.81	9,996,932	29.602	1.81%
2016-01-21	0	66.20	66.15	66.30	66.10	68.05	3,445,473	230,615,082	66.933	29.26	29.24	29.30	29.21	30.08	7,795,603	29.583	-1.27%
2016-01-20	0	67.05	67.05	67.25	67.00	68.70	4,786,660	324,573,606	67.808	29.63	29.63	29.72	29.61	30.36	10,830,124	29.970	-2.76%
2016-01-19	0	68.95	68.80	69.00	67.80	69.00	2,894,064	198,648,233	68.640	30.47	30.41	30.50	29.97	30.50	6,548,004	30.337	0.22%
2016-01-18	0	68.80	68.75	68.85	68.75	70.10	2,401,181	166,728,975	69.436	30.41	30.39	30.43	30.39	30.98	5,432,825	30.689	-1.85%
2016-01-15	0	70.10	70.05	70.25	69.55	70.50	2,376,653	166,389,698	70.010	30.98	30.96	31.05	30.74	31.16	5,377,329	30.943	-0.50%
2016-01-14	0	70.45	70.35	70.45	68.00	70.75	5,472,116	381,489,496	69.715	31.14	31.09	31.14	30.05	31.27	12,381,012	30.812	3.00%
2016-01-13	0	68.40	68.30	68.55	67.70	69.25	2,748,806	188,611,536	68.616	30.23	30.19	30.30	29.92	30.61	6,219,349	30.327	1.79%
2016-01-12	0	67.20	67.15	67.20	67.15	69.10	2,605,997	177,205,368	67.999	29.70	29.68	29.70	29.68	30.54	5,896,235	30.054	-1.18%
2016-01-11	0	68.00	67.90	68.00	67.90	69.45	2,836,807	194,191,288	68.454	30.05	30.01	30.05	30.01	30.70	6,418,457	30.255	-2.16%
2016-01-08	0	69.50	69.50	69.60	69.05	70.00	1,745,148	121,122,176	69.405	30.72	30.72	30.76	30.52	30.94	3,948,509	30.675	0.14%
2016-01-07	0	69.40	69.30	69.45	69.00	69.90	2,167,358	150,269,374	69.333	30.67	30.63	30.70	30.50	30.89	4,903,786	30.644	-0.72%
2016-01-06	0	69.90	69.85	69.95	69.60	70.05	1,786,034	124,833,147	69.894	30.89	30.87	30.92	30.76	30.96	4,041,016	30.892	0.50%
2016-01-05	0	69.55	69.45	69.75	69.05	69.80	1,084,232	75,278,455	69.430	30.74	30.70	30.83	30.52	30.85	2,453,144	30.687	0.07%
2016-01-04	0	69.50	69.50	69.75	69.20	71.40	2,069,133	144,157,927	69.671	30.72	30.72	30.83	30.58	31.56	4,681,545	30.793	-2.52%
2015-12-31	0	71.30	71.15	71.50	70.60	71.50	1,605,028	114,087,786	71.081	31.51	31.45	31.60	31.20	31.60	3,631,478	31.416	0.92%
2015-12-30	0	70.65	70.45	70.50	70.35	70.70	1,371,374	96,723,454	70.530	31.23	31.14	31.16	31.09	31.25	3,102,821	31.173	0.28%
2015-12-29	0	70.45	70.30	70.55	69.65	70.60	1,330,531	93,466,778	70.248	31.14	31.07	31.18	30.78	31.20	3,010,411	31.048	0.57%
2015-12-28	0	70.05	70.00	70.10	69.90	70.40	711,305	49,884,802	70.131	30.96	30.94	30.98	30.89	31.12	1,609,373	30.996	-0.43%
2015-12-24	0	70.35	70.25	70.35	70.15	70.40	687,399	48,291,754	70.253	31.09	31.05	31.09	31.00	31.12	1,555,284	31.050	0.50%
2015-12-23	0	70.00	69.95	70.00	69.50	70.00	2,012,184	140,598,847	69.874	30.94	30.92	30.94	30.72	30.94	4,552,695	30.883	0.43%
2015-12-22	0	69.70	69.50	69.70	69.45	70.00	2,382,738	165,730,967	69.555	30.81	30.72	30.81	30.70	30.94	5,391,097	30.742	-0.43%
2015-12-21	0	70.00	69.85	70.00	69.65	70.30	1,893,207	132,345,392	69.905	30.94	30.87	30.94	30.78	31.07	4,283,502	30.897	0.14%
2015-12-18	0	69.90	69.85	70.00	69.65	70.55	2,403,359	168,189,117	69.981	30.89	30.87	30.94	30.78	31.18	5,437,753	30.930	-0.29%
2015-12-17	0	70.10	70.00	70.10	69.85	70.45	2,545,875	178,497,569	70.112	30.98	30.94	30.98	30.87	31.14	5,760,205	30.988	0.29%
2015-12-16	0	69.90	69.90	70.00	69.90	70.95	3,010,277	211,066,775	70.115	30.89	30.89	30.94	30.89	31.36	6,810,944	30.989	-1.27%
2015-12-15	0	70.80	70.65	70.80	70.00	71.15	3,696,233	262,009,393	70.886	31.29	31.23	31.29	30.94	31.45	8,362,963	31.330	1.14%
2015-12-14	0	70.00	69.95	70.20	69.20	70.30	3,843,888	268,612,735	69.880	30.94	30.92	31.03	30.58	31.07	8,697,042	30.886	0.00%
2015-12-11	0	70.00	70.00	70.10	69.80	71.00	3,268,341	229,365,651	70.178	30.94	30.94	30.98	30.85	31.38	7,394,830	31.017	-0.07%
2015-12-10	0	70.05	70.00	70.20	69.55	70.20	2,955,545	206,802,407	69.971	30.96	30.94	31.03	30.74	31.03	6,687,109	30.926	0.57%
2015-12-09	0	69.65	69.60	69.75	69.50	70.25	1,957,135	136,197,139	69.590	30.78	30.76	30.83	30.72	31.05	4,428,143	30.757	-0.36%
2015-12-08	0	69.90	69.80	69.90	69.25	70.00	3,139,674	218,369,067	69.552	30.89	30.85	30.89	30.61	30.94	7,103,713	30.740	0.22%
2015-12-07	0	69.75	69.65	69.90	69.65	71.00	3,310,312	231,647,030	69.977	30.83	30.78	30.89	30.78	31.38	7,489,792	30.928	-0.78%
2015-12-04	0	70.30	70.20	70.55	69.05	70.60	5,412,036	379,439,913	70.110	31.07	31.03	31.18	30.52	31.20	12,245,077	30.987	0.57%
2015-12-03	0	69.90	69.85	70.00	69.70	70.20	1,556,596	108,917,278	69.971	30.89	30.87	30.94	30.81	31.03	3,521,898	30.926	-0.21%
2015-12-02	0	70.05	70.00	70.30	69.80	70.50	3,862,162	271,062,702	70.184	30.96	30.94	31.07	30.85	31.16	8,738,388	31.020	0.36%
2015-12-01	0	69.80	69.60	69.95	69.25	69.95	3,014,448	209,742,803	69.579	30.85	30.76	30.92	30.61	30.92	6,820,381	30.752	0.79%
2015-11-30	0	69.25	69.05	69.20	69.05	69.70	5,802,688	401,997,782	69.278	30.61	30.52	30.58	30.52	30.81	13,128,952	30.619	-0.29%
2015-11-27	0	69.45	69.50	69.65	69.30	70.30	5,251,040	365,695,264	69.642	30.70	30.72	30.78	30.63	31.07	11,880,813	30.780	-1.07%
2015-11-26	0	70.20	70.15	70.20	70.10	71.05	5,185,969	365,687,648	70.515	31.03	31.00	31.03	30.98	31.40	11,733,586	31.166	-0.50%
2015-11-25	0	70.55	70.50	70.60	68.70	70.90	13,534,008	946,840,019	69.960	31.18	31.16	31.20	30.36	31.34	30,621,557	30.921	-2.89%
2015-11-24	1	-	-	-	-	-	0	0	-	32.11	-	-	-	-	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	32.11	32.13	32.15	31.95	32.35	6,580,244	32.133	-0.62%
2015-11-20	0	73.10	73.10	73.20	72.10	73.20	3,356,226	243,182,182	72.457	32.31	32.31	32.35	31.87	32.35	7,593,675	32.024	0.00%
2015-11-19	0	73.10	73.00	73.20	72.90	74.00	3,312,770	243,449,452	73.488	32.31	32.26	32.35	32.22	32.71	7,495,354	32.480	-0.14%
2015-11-18	0	73.20	73.10	73.20	72.80	73.70	2,009,795	147,523,091	73.402	32.35	32.31	32.35	32.18	32.57	4,547,289	32.442	-0.07%
2015-11-17	0	73.25	73.20	73.25	72.70	73.45	1,837,786	134,512,652	73.193	32.37	32.35	32.37	32.13	32.46	4,158,108	32.349	1.10%
2015-11-16	0	72.45	72.30	72.55	71.60	73.00	1,696,595	123,121,789	72.570	32.02	31.95	32.07	31.65	32.26	3,838,654	32.074	-0.55%
2015-11-13	0	72.85	73.00	73.20	72.65	74.50	4,490,447	328,431,733	73.140	32.20	32.26	32.35	32.11	32.93	10,159,923	32.326	-2.87%
2015-11-12	0	75.00	75.00	75.15	74.10	75.70	2,951,888	220,411,309	74.668	33.15	33.15	33.21	32.75	33.46	6,678,835	33.001	-0.20%
2015-11-11	0	75.15	75.00	75.15	73.80	75.15	2,029,260	151,290,597	74.555	33.21	33.15	33.21	32.62	33.21	4,591,330	32.951	1.76%
2015-11-10	0	73.85	73.65	73.85	73.50	74.65	3,162,716	234,104,133	74.020	32.64	32.55	32.64	32.49	32.99	7,155,847	32.715	-1.40%
2015-11-09	0	74.90	74.60	74.95	74.50	75.40	2,418,362	180,991,408	74.840	33.10	32.97	33.13	32.93	33.33	5,471,698	33.078	-0.47%
2015-11-06	0	75.25	75.05	75.30	74.00	75.50	3,425,347	256,073,786	74.758	33.26	33.17	33.28	32.71	33.37	7,750,066	33.041	-1.12%
2015-11-05	0	76.10	75.95	76.15	75.50	76.15	2,753,801	209,148,670	75.949	33.63	33.57	33.66	33.37	33.66	6,230,650	33.568	-0.39%
2015-11-04	0	76.40	76.20	76.40	76.20	77.75	4,133,563	317,972,867	76.925	33.77	33.68	33.77	33.68	34.36	9,352,450	33.999	0.13%
2015-11-03	0	76.30	76.30	76.45	76.00	76.90	2,129,221	162,408,548	76.276	33.72	33.72	33.79	33.59	33.99	4,817,498	33.712	0.20%
2015-11-02	0	76.15	76.10	76.20	75.80	77.10	1,997,040	152,471,332	76.349	33.66	33.63	33.68	33.50	34.08	4,518,430	33.744	-1.55%
2015-10-30	0	77.35	77.30	77.45	77.25	78.15	4,181,927	325,075,109	77.733	34.19	34.16	34.23	34.14	34.54	9,461,877	34.356	-0.32%
2015-10-29	0	77.60	77.55	77.65	77.35	78.55	2,820,937	219,467,538	77.800	34.30	34.28	34.32	34.19	34.72	6,382,550	34.386	-0.83%
2015-10-28	0	78.25	78.00	78.25	76.55	78.40	3,486,064	271,878,074	77.990	34.58	34.47	34.58	33.83	34.65	7,887,442	34.470	1.23%
2015-10-27	0	77.30	77.10	77.45	76.30	77.75	3,246,919	250,755,142	77.229	34.16	34.08	34.23	33.72	34.36	7,346,361	34.133	0.52%
2015-10-26	0	76.90	76.80	76.90	76.35	77.00	1,581,050	121,401,491	76.785	33.99	33.94	33.99	33.74	34.03	3,577,227	33.937	0.13%
2015-10-23	0	76.80	76.65	76.85	76.10	76.90	2,067,629	158,455,387	76.636	33.94	33.88	33.97	33.63	33.99	4,678,143	33.871	0.66%
2015-10-22	0	76.30	76.25	76.40	75.05	76.50	2,556,418	194,641,385	76.138	33.72	33.70	33.77	33.17	33.81	5,784,059	33.651	0.86%
2015-10-20	0	75.65	75.70	75.85	75.50	76.50	3,525,586	267,563,014	75.892	33.44	33.46	33.52	33.37	33.81	7,976,863	33.542	-0.39%
2015-10-19	0	75.95	75.95	76.05	75.35	76.35	1,381,409	104,836,624	75.891	33.57	33.57	33.61	33.30	33.74	3,125,526	33.542	-0.33%
2015-10-16	0	76.20	76.00	76.25	75.80	76.45	1,994,059	151,561,499	76.007	33.68	33.59	33.70	33.50	33.79	4,511,686	33.593	0.33%
2015-10-15	0	75.95	75.70	76.00	75.25	76.00	1,965,719	149,108,509	75.854	33.57	33.46	33.59	33.26	33.59	4,447,565	33.526	0.93%
2015-10-14	0	75.25	75.10	75.25	74.60	75.35	2,420,574	181,645,215	75.042	33.26	33.19	33.26	32.97	33.30	5,476,703	33.167	0.13%
2015-10-13	0	75.15	74.95	75.15	73.80	75.45	3,879,391	290,547,827	74.895	33.21	33.13	33.21	32.62	33.35	8,777,370	33.102	1.28%
2015-10-12	0	74.20	74.05	74.30	74.05	74.65	2,587,231	192,172,414	74.277	32.79	32.73	32.84	32.73	32.99	5,853,775	32.829	-0.07%
2015-10-09	0	74.25	74.15	74.35	73.50	74.70	6,213,484	461,244,468	74.233	32.82	32.77	32.86	32.49	33.02	14,058,404	32.809	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	32.55	32.49	32.60	32.18	32.62	38,574,412	32.307	1.38%
2015-10-07	0	72.65	72.65	72.90	72.10	72.95	4,476,672	324,376,451	72.459	32.11	32.11	32.22	31.87	32.24	10,128,756	32.025	-0.14%
2015-10-06	0	72.75	72.60	72.75	72.55	74.70	2,923,036	213,985,333	73.207	32.15	32.09	32.15	32.07	33.02	6,613,555	32.356	-2.02%
2015-10-05	0	74.25	74.15	74.30	73.55	74.30	1,976,997	145,775,817	73.736	32.82	32.77	32.84	32.51	32.84	4,473,082	32.590	1.71%
2015-10-02	0	73.00	72.75	72.90	72.45	74.10	2,890,837	211,456,561	73.147	32.26	32.15	32.22	32.02	32.75	6,540,703	32.329	-0.14%
2015-09-30	0	73.10	72.60	72.75	71.35	73.15	3,534,822	256,981,572	72.700	32.31	32.09	32.15	31.54	32.33	7,997,760	32.132	2.24%
2015-09-29	0	71.50	71.25	71.50	70.85	72.15	5,311,799	379,610,921	71.466	31.60	31.49	31.60	31.31	31.89	12,018,284	31.586	-1.85%
2015-09-25	0	72.85	72.80	72.85	72.70	73.90	4,607,361	336,971,131	73.138	32.20	32.18	32.20	32.13	32.66	10,424,448	32.325	-1.82%
2015-09-24	0	74.20	74.15	74.25	72.70	74.25	3,193,827	235,254,675	73.659	32.79	32.77	32.82	32.13	32.82	7,226,237	32.556	1.92%
2015-09-23	0	72.80	72.70	72.95	72.30	73.95	4,254,841	310,291,840	72.927	32.18	32.13	32.24	31.95	32.68	9,626,849	32.232	-2.08%
2015-09-22	0	74.35	74.25	74.45	73.95	74.70	4,638,959	344,956,689	74.361	32.86	32.82	32.91	32.68	33.02	10,495,941	32.866	0.47%
2015-09-21	0	74.00	73.95	74.00	71.85	74.15	5,537,117	406,477,521	73.410	32.71	32.68	32.71	31.76	32.77	12,528,081	32.445	2.14%
2015-09-18	0	72.45	71.95	72.15	71.10	72.55	4,232,797	304,687,645	71.983	32.02	31.80	31.89	31.42	32.07	9,576,973	31.815	2.04%
2015-09-17	0	71.00	70.90	71.05	70.80	71.70	3,940,539	280,351,407	71.145	31.38	31.34	31.40	31.29	31.69	8,915,721	31.445	-1.18%
2015-09-16	0	71.85	71.65	71.90	70.60	72.00	4,439,089	316,361,181	71.267	31.76	31.67	31.78	31.20	31.82	10,043,722	31.498	1.55%
2015-09-15	0	70.75	70.60	70.65	70.00	70.90	4,191,066	295,993,170	70.625	31.27	31.20	31.23	30.94	31.34	9,482,554	31.214	1.07%
2015-09-14	0	70.00	69.90	70.20	69.55	70.70	2,876,064	201,198,480	69.956	30.94	30.89	31.03	30.74	31.25	6,507,278	30.919	0.00%
2015-09-11	0	70.00	69.75	70.10	69.75	71.00	3,772,627	264,814,185	70.194	30.94	30.83	30.98	30.83	31.38	8,535,809	31.024	-0.07%
2015-09-10	0	70.05	70.00	70.05	69.30	71.30	7,800,972	549,060,564	70.384	30.96	30.94	30.96	30.63	31.51	17,650,197	31.108	-2.10%
2015-09-09	0	71.55	71.30	71.75	71.05	73.40	11,306,384	814,149,756	72.008	31.62	31.51	31.71	31.40	32.44	25,581,415	31.826	5.84%
2015-09-08	0	67.60	67.50	67.65	66.10	67.75	2,852,468	191,181,975	67.023	29.88	29.83	29.90	29.21	29.94	6,453,891	29.623	2.11%
2015-09-07	0	66.20	66.20	66.25	65.55	67.00	5,349,693	353,498,278	66.078	29.26	29.26	29.28	28.97	29.61	12,104,022	29.205	-0.08%
2015-09-04	0	66.25	66.15	66.50	65.45	67.00	3,958,920	262,176,081	66.224	29.28	29.24	29.39	28.93	29.61	8,957,309	29.270	1.92%
2015-09-02	0	65.00	65.00	65.20	64.90	66.45	3,228,936	211,030,977	65.356	28.73	28.73	28.82	28.68	29.37	7,305,674	28.886	0.08%
2015-09-01	0	64.95	64.90	64.95	64.80	66.60	2,864,307	187,339,731	65.405	28.71	28.68	28.71	28.64	29.44	6,480,677	28.907	-2.62%
2015-08-31	0	66.70	66.75	67.00	65.75	67.25	3,249,347	216,035,833	66.486	29.48	29.50	29.61	29.06	29.72	7,351,855	29.385	-0.15%
2015-08-28	0	66.80	66.75	66.95	66.60	69.05	3,391,352	227,832,420	67.180	29.52	29.50	29.59	29.44	30.52	7,673,150	29.692	-1.11%
2015-08-27	0	67.55	67.55	67.80	66.90	68.50	3,911,644	265,119,418	67.777	29.86	29.86	29.97	29.57	30.28	8,850,344	29.956	1.58%
2015-08-26	0	66.50	66.30	66.40	64.50	67.30	5,279,115	350,380,128	66.371	29.39	29.30	29.35	28.51	29.75	11,944,335	29.334	1.68%
2015-08-25	0	65.40	65.45	65.50	64.00	66.30	7,025,324	458,273,939	65.232	28.91	28.93	28.95	28.29	29.30	15,895,244	28.831	-0.38%
2015-08-24	0	65.65	65.65	65.70	65.00	66.30	5,692,971	374,127,702	65.717	29.02	29.02	29.04	28.73	29.30	12,880,710	29.046	-3.88%
2015-08-21	0	68.30	68.30	68.50	67.55	69.25	4,133,114	281,838,759	68.190	30.19	30.19	30.28	29.86	30.61	9,351,434	30.139	-2.18%
2015-08-20	0	70.50	70.35	70.55	70.00	71.10	3,751,461	264,328,079	70.460	30.86	30.79	30.88	30.64	31.12	8,570,587	30.841	-0.84%
2015-08-19	0	71.10	71.00	71.25	71.00	72.25	2,645,606	188,781,600	71.357	31.12	31.08	31.19	31.08	31.62	6,044,151	31.234	-1.04%
2015-08-18	0	71.85	72.10	72.15	71.80	73.70	2,354,595	170,990,878	72.620	31.45	31.56	31.58	31.43	32.26	5,379,307	31.787	-1.44%
2015-08-17	0	72.90	72.75	72.95	72.70	73.65	1,479,909	108,229,068	73.132	31.91	31.84	31.93	31.82	32.24	3,381,000	32.011	-0.48%
2015-08-14	0	73.25	73.20	73.40	72.45	73.40	1,934,192	141,231,199	73.018	32.06	32.04	32.13	31.71	32.13	4,418,854	31.961	1.03%
2015-08-13	0	72.50	72.35	72.60	71.80	73.25	3,093,592	224,759,898	72.653	31.73	31.67	31.78	31.43	32.06	7,067,619	31.801	-0.07%
2015-08-12	0	72.55	72.40	72.60	71.50	72.95	2,715,864	196,847,952	72.481	31.76	31.69	31.78	31.30	31.93	6,204,662	31.726	0.62%
2015-08-11	0	72.10	72.05	72.15	71.75	72.90	2,643,875	191,204,066	72.320	31.56	31.54	31.58	31.41	31.91	6,040,196	31.655	0.49%
2015-08-10	0	71.75	71.70	71.75	70.90	71.95	2,214,801	158,241,335	71.447	31.41	31.38	31.41	31.03	31.49	5,059,934	31.273	0.56%
2015-08-07	0	71.35	71.20	71.40	70.50	71.70	1,672,833	119,320,730	71.329	31.23	31.17	31.25	30.86	31.38	3,821,754	31.221	1.06%
2015-08-06	0	70.60	70.70	70.75	70.55	72.75	4,852,733	345,765,983	71.252	30.90	30.95	30.97	30.88	31.84	11,086,552	31.188	-3.29%
2015-08-05	0	73.00	72.95	73.20	72.55	73.55	3,027,857	220,795,032	72.921	31.95	31.93	32.04	31.76	32.19	6,917,441	31.919	-1.28%
2015-08-04	0	73.95	73.95	74.10	72.25	74.15	4,080,830	299,702,348	73.442	32.37	32.37	32.43	31.62	32.46	9,323,063	32.146	1.37%
2015-08-03	0	72.95	73.00	73.15	72.35	73.70	4,425,554	323,698,072	73.143	31.93	31.95	32.02	31.67	32.26	10,110,619	32.016	-0.14%
2015-07-31	0	73.05	73.00	73.45	71.00	73.45	5,232,702	378,864,733	72.403	31.97	31.95	32.15	31.08	32.15	11,954,629	31.692	3.11%
2015-07-30	0	70.85	70.75	70.80	70.55	71.40	1,676,268	119,048,709	71.020	31.01	30.97	30.99	30.88	31.25	3,829,601	31.086	0.07%
2015-07-29	0	70.80	70.50	70.75	69.90	70.90	1,295,164	91,297,869	70.491	30.99	30.86	30.97	30.60	31.03	2,958,931	30.855	1.29%
2015-07-28	0	69.90	69.90	70.15	69.50	71.30	2,455,631	172,871,551	70.398	30.60	30.60	30.71	30.42	31.21	5,610,134	30.814	-0.21%
2015-07-27	0	70.05	69.95	70.25	69.60	71.35	2,561,379	180,220,117	70.361	30.66	30.62	30.75	30.46	31.23	5,851,726	30.798	-1.89%
2015-07-24	0	71.40	71.40	71.65	70.95	71.75	2,068,221	147,749,876	71.438	31.25	31.25	31.36	31.06	31.41	4,725,057	31.269	-0.07%
2015-07-23	0	71.45	71.35	71.40	70.70	71.60	2,445,523	174,405,745	71.316	31.27	31.23	31.25	30.95	31.34	5,587,041	31.216	1.28%
2015-07-22	0	70.55	70.40	70.50	70.30	71.15	1,956,982	138,325,354	70.683	30.88	30.82	30.86	30.77	31.14	4,470,920	30.939	-0.07%
2015-07-21	0	70.60	70.60	70.80	70.50	71.45	1,759,030	124,678,227	70.879	30.90	30.90	30.99	30.86	31.27	4,018,679	31.025	-0.77%
2015-07-20	0	71.15	71.10	71.20	70.30	71.50	1,746,633	124,172,530	71.093	31.14	31.12	31.17	30.77	31.30	3,990,357	31.118	0.49%
2015-07-17	0	70.80	70.70	70.80	69.60	70.95	1,624,213	114,473,500	70.479	30.99	30.95	30.99	30.46	31.06	3,710,676	30.850	1.22%
2015-07-16	0	69.95	69.75	70.00	69.20	70.30	2,113,764	147,371,765	69.720	30.62	30.53	30.64	30.29	30.77	4,829,105	30.517	0.14%
2015-07-15	0	69.85	69.75	69.85	69.45	70.80	2,176,899	152,150,244	69.893	30.57	30.53	30.57	30.40	30.99	4,973,343	30.593	-1.06%
2015-07-14	0	70.60	70.50	70.65	68.50	70.75	3,061,862	213,521,440	69.736	30.90	30.86	30.92	29.98	30.97	6,995,129	30.524	0.93%
2015-07-13	0	69.95	69.95	70.20	68.45	70.20	2,552,673	177,568,833	69.562	30.62	30.62	30.73	29.96	30.73	5,831,836	30.448	1.60%
2015-07-10	0	68.85	68.60	68.90	67.80	69.15	3,681,907	252,255,519	68.512	30.14	30.03	30.16	29.68	30.27	8,411,684	29.989	-0.58%
2015-07-09	0	69.25	69.05	69.25	65.65	69.55	5,412,137	369,818,306	68.331	30.31	30.22	30.31	28.74	30.44	12,364,566	29.910	4.37%
2015-07-08	0	66.35	66.30	66.45	64.05	69.50	6,849,428	458,154,001	66.889	29.04	29.02	29.09	28.04	30.42	15,648,201	29.278	-4.12%
2015-07-07	0	69.20	69.05	69.20	69.00	70.50	2,725,526	189,275,432	69.445	30.29	30.22	30.29	30.20	30.86	6,226,736	30.397	-0.29%
2015-07-06	0	69.40	69.15	69.40	69.00	70.95	2,612,842	182,155,502	69.715	30.38	30.27	30.38	30.20	31.06	5,969,298	30.515	-0.86%
2015-07-03	0	70.00	70.00	70.15	69.60	71.00	2,388,771	167,863,634	70.272	30.64	30.64	30.71	30.46	31.08	5,457,385	30.759	-0.07%
2015-07-02	0	70.05	70.05	70.10	70.00	71.40	3,127,360	219,494,030	70.185	30.66	30.66	30.68	30.64	31.25	7,144,766	30.721	-0.92%
2015-06-30	0	70.70	70.60	70.70	70.05	71.55	2,315,774	164,103,156	70.863	30.95	30.90	30.95	30.66	31.32	5,290,617	31.018	0.64%
2015-06-29	0	70.25	70.20	70.50	70.10	71.60	2,699,447	190,350,780	70.515	30.75	30.73	30.86	30.68	31.34	6,167,156	30.865	-1.40%
2015-06-26	0	71.25	71.20	71.25	71.20	71.95	1,991,640	142,147,344	71.372	31.19	31.17	31.19	31.17	31.49	4,550,100	31.240	-1.32%
2015-06-25	0	72.20	72.20	72.25	71.20	72.45	2,405,718	172,782,261	71.821	31.60	31.60	31.62	31.17	31.71	5,496,103	31.437	0.49%
2015-06-24	0	71.85	71.85	72.00	71.65	73.10	2,747,849	197,778,148	71.976	31.45	31.45	31.52	31.36	32.00	6,277,735	31.505	-2.11%
2015-06-23	0	73.40	73.20	73.50	72.30	73.50	2,006,418	146,371,995	72.952	32.13	32.04	32.17	31.65	32.17	4,583,862	31.932	0.75%
2015-06-22	0	72.85	72.85	72.95	72.20	73.35	1,594,913	116,077,745	72.780	31.89	31.89	31.93	31.60	32.11	3,643,738	31.857	-0.27%
2015-06-19	0	73.05	72.80	73.00	71.55	73.15	3,234,347	235,326,101	72.758	31.97	31.87	31.95	31.32	32.02	7,389,188	31.847	1.74%
2015-06-18	0	71.80	71.60	71.85	71.05	71.90	1,679,545	120,089,491	71.501	31.43	31.34	31.45	31.10	31.47	3,837,088	31.297	0.70%
2015-06-17	0	71.30	71.15	71.50	70.85	72.00	1,713,519	122,496,336	71.488	31.21	31.14	31.30	31.01	31.52	3,914,705	31.291	-0.28%
2015-06-16	0	71.50	71.45	71.50	70.35	72.20	1,571,742	112,456,737	71.549	31.30	31.27	31.30	30.79	31.60	3,590,801	31.318	0.07%
2015-06-15	0	71.45	71.30	71.45	70.65	71.95	3,197,783	228,045,076	71.313	31.27	31.21	31.27	30.92	31.49	7,305,654	31.215	-1.04%
2015-06-12	0	72.20	72.15	72.25	71.40	72.25	4,611,779	331,751,072	71.936	31.60	31.58	31.62	31.25	31.62	10,536,069	31.487	1.05%
2015-06-11	0	71.45	71.45	71.55	69.95	71.70	4,113,880	291,172,135	70.778	31.27	31.27	31.32	30.62	31.38	9,398,569	30.980	2.00%
2015-06-10	0	70.05	70.00	70.15	69.60	71.20	3,934,859	277,270,211	70.465	30.66	30.64	30.71	30.46	31.17	8,989,578	30.844	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	30.44	30.49	30.53	29.85	31.12	40,615,960	30.364	-2.18%
2015-06-08	0	71.10	70.90	71.10	70.80	72.35	4,719,445	336,016,678	71.198	31.12	31.03	31.12	30.99	31.67	10,782,042	31.164	-2.40%
2015-06-05	0	72.85	72.65	72.80	72.50	74.00	3,100,304	225,620,588	72.774	31.89	31.80	31.87	31.73	32.39	7,082,953	31.854	-0.82%
2015-06-04	0	73.45	73.45	73.55	72.50	74.30	4,339,382	318,819,532	73.471	32.15	32.15	32.19	31.73	32.52	9,913,751	32.159	-0.07%
2015-06-03	0	73.50	73.50	73.70	73.45	74.65	3,253,446	240,272,099	73.852	32.17	32.17	32.26	32.15	32.68	7,432,822	32.326	-0.47%
2015-06-02	0	73.85	73.80	74.05	73.80	74.60	1,942,031	143,936,471	74.116	32.33	32.30	32.41	32.30	32.65	4,436,763	32.442	-1.01%
2015-06-01	0	74.60	74.45	74.65	74.20	75.30	3,381,703	252,911,161	74.788	32.65	32.59	32.68	32.48	32.96	7,725,838	32.736	0.40%
2015-05-29	0	74.30	74.25	74.45	73.20	74.50	3,610,719	267,332,642	74.039	32.52	32.50	32.59	32.04	32.61	8,249,047	32.408	1.09%
2015-05-28	0	73.50	73.40	73.45	73.05	75.30	3,539,672	261,966,565	74.009	32.17	32.13	32.15	31.97	32.96	8,086,733	32.395	-2.20%
2015-05-27	0	75.15	75.00	75.10	74.90	75.60	2,928,670	220,327,524	75.231	32.89	32.83	32.87	32.78	33.09	6,690,839	32.930	-0.13%
2015-05-26	0	75.25	75.10	75.35	75.10	76.40	3,191,044	241,477,126	75.673	32.94	32.87	32.98	32.87	33.44	7,290,258	33.123	-0.59%
2015-05-22	0	75.70	75.60	75.85	75.60	76.60	2,027,349	154,303,862	76.111	33.13	33.09	33.20	33.09	33.53	4,631,681	33.315	-0.13%
2015-05-21	0	75.80	75.65	75.80	75.55	76.35	1,642,922	124,482,170	75.769	33.18	33.11	33.18	33.07	33.42	3,753,419	33.165	-0.39%
2015-05-20	0	76.10	75.90	76.25	75.90	76.70	1,960,944	149,628,595	76.304	33.31	33.22	33.38	33.22	33.57	4,479,972	33.399	-0.33%
2015-05-19	0	76.35	76.25	76.50	75.35	77.00	2,322,330	176,584,044	76.037	33.42	33.38	33.49	32.98	33.70	5,305,594	33.283	-0.38%
2015-05-18	0	78.65	78.55	78.75	78.50	79.00	1,691,581	133,143,960	78.710	33.55	33.50	33.59	33.48	33.70	3,965,940	33.572	0.13%
2015-05-15	0	78.55	78.45	78.60	77.70	78.60	1,765,596	138,111,127	78.224	33.50	33.46	33.53	33.14	33.53	4,139,469	33.364	1.09%
2015-05-14	0	77.70	77.65	77.80	77.05	77.90	2,002,001	155,336,765	77.591	33.14	33.12	33.18	32.86	33.23	4,693,725	33.095	0.78%
2015-05-13	0	77.10	77.05	77.30	77.05	78.30	2,400,651	185,833,059	77.409	32.89	32.86	32.97	32.86	33.40	5,628,366	33.017	-0.90%
2015-05-12	0	77.80	77.75	77.80	77.75	78.45	1,873,842	146,393,524	78.125	33.18	33.16	33.18	33.16	33.46	4,393,254	33.322	0.13%
2015-05-11	0	77.70	77.65	77.85	77.55	78.80	2,893,345	225,165,599	77.822	33.14	33.12	33.21	33.08	33.61	6,783,496	33.193	-1.02%
2015-05-08	0	78.50	78.30	78.55	78.00	78.80	1,866,960	146,253,823	78.338	33.48	33.40	33.50	33.27	33.61	4,377,119	33.413	0.19%
2015-05-07	0	78.35	78.30	78.55	78.10	80.00	2,978,781	235,210,407	78.962	33.42	33.40	33.50	33.31	34.12	6,983,802	33.679	-0.06%
2015-05-06	0	78.40	78.30	78.45	78.20	79.65	2,350,378	185,163,544	78.780	33.44	33.40	33.46	33.35	33.97	5,510,501	33.602	-0.25%
2015-05-05	0	78.60	78.55	78.75	78.50	79.90	1,426,508	112,801,623	79.075	33.53	33.50	33.59	33.48	34.08	3,344,472	33.728	-0.88%
2015-05-04	0	79.30	79.25	79.30	78.10	79.35	1,709,809	135,173,147	79.057	33.82	33.80	33.82	33.31	33.84	4,008,676	33.720	1.08%
2015-04-30	0	78.45	78.20	78.60	78.10	78.90	1,993,948	156,304,298	78.389	33.46	33.35	33.53	33.31	33.65	4,674,844	33.435	-0.38%
2015-04-29	0	78.75	78.50	78.75	78.00	79.00	1,998,249	157,248,501	78.693	33.59	33.48	33.59	33.27	33.70	4,684,928	33.565	0.38%
2015-04-28	0	78.45	78.20	78.50	77.60	78.55	2,575,572	201,072,034	78.069	33.46	33.35	33.48	33.10	33.50	6,038,472	33.298	-0.06%
2015-04-27	0	78.50	78.45	78.50	77.60	78.50	3,693,271	288,633,741	78.151	33.48	33.46	33.48	33.10	33.48	8,658,936	33.334	0.38%
2015-04-24	0	78.20	78.10	78.20	77.25	78.35	4,886,742	380,846,843	77.935	33.35	33.31	33.35	32.95	33.42	11,457,048	33.241	1.30%
2015-04-23	0	77.20	77.05	77.40	77.00	78.20	3,400,808	263,297,067	77.422	32.93	32.86	33.01	32.84	33.35	7,973,251	33.023	0.00%
2015-04-22	0	77.20	77.15	77.25	76.80	78.50	2,748,281	212,262,400	77.235	32.93	32.91	32.95	32.76	33.48	6,443,391	32.943	-0.77%
2015-04-21	0	77.80	77.70	77.75	76.20	78.00	3,714,368	286,239,877	77.063	33.18	33.14	33.16	32.50	33.27	8,708,398	32.869	0.84%
2015-04-20	0	77.15	77.10	77.35	77.00	79.00	2,806,646	218,309,225	77.783	32.91	32.89	32.99	32.84	33.70	6,580,229	33.177	-1.41%
2015-04-17	0	78.25	78.15	78.25	78.05	78.85	2,353,170	184,334,761	78.335	33.38	33.33	33.38	33.29	33.63	5,517,046	33.412	-0.82%
2015-04-16	0	78.90	78.75	78.95	78.65	79.50	2,029,443	160,304,789	78.990	33.65	33.59	33.67	33.55	33.91	4,758,063	33.691	-0.13%
2015-04-15	0	79.00	79.00	79.25	79.00	80.00	3,499,916	278,533,050	79.583	33.70	33.70	33.80	33.70	34.12	8,205,612	33.944	-0.82%
2015-04-14	0	79.65	79.60	79.70	78.70	79.75	2,151,632	170,598,988	79.288	33.97	33.95	33.99	33.57	34.02	5,044,537	33.819	0.44%
2015-04-13	0	79.30	79.10	79.35	78.45	79.85	3,632,533	286,736,842	78.936	33.82	33.74	33.84	33.46	34.06	8,516,534	33.668	-0.69%
2015-04-10	0	79.85	79.75	79.90	78.25	79.90	5,212,228	414,096,419	79.447	34.06	34.02	34.08	33.38	34.08	12,220,156	33.886	2.90%
2015-04-09	0	77.60	77.45	77.80	75.90	78.30	5,138,355	398,748,470	77.602	33.10	33.03	33.18	32.37	33.40	12,046,959	33.100	0.91%
2015-04-08	0	76.90	76.85	77.10	76.75	79.60	5,641,457	438,529,593	77.733	32.80	32.78	32.89	32.74	33.95	13,226,490	33.155	-1.03%
2015-04-02	0	77.70	77.80	77.85	77.50	78.80	3,115,487	242,736,790	77.913	33.14	33.18	33.21	33.06	33.61	7,304,311	33.232	-1.02%
2015-04-01	0	78.50	78.30	78.50	78.25	79.80	4,465,643	351,597,565	78.734	33.48	33.40	33.48	33.38	34.04	10,469,775	33.582	-1.01%
2015-03-31	0	79.30	78.95	79.05	77.70	79.45	6,106,150	481,889,609	78.919	33.82	33.67	33.72	33.14	33.89	14,315,971	33.661	1.60%
2015-03-30	0	78.05	78.00	78.10	76.75	78.40	2,575,122	200,542,527	77.877	33.29	33.27	33.31	32.74	33.44	6,037,417	33.217	0.32%
2015-03-27	0	77.80	77.70	77.90	76.80	77.85	2,422,591	187,595,611	77.436	33.18	33.14	33.23	32.76	33.21	5,679,805	33.029	1.10%
2015-03-26	0	76.95	76.80	77.10	76.20	77.10	2,385,791	183,381,420	76.864	32.82	32.76	32.89	32.50	32.89	5,593,527	32.785	-0.19%
2015-03-25	0	77.10	77.10	77.15	76.20	77.20	2,847,222	219,113,599	76.957	32.89	32.89	32.91	32.50	32.93	6,675,360	32.824	-0.06%
2015-03-24	0	77.15	77.05	77.15	75.15	77.20	3,403,253	260,882,508	76.657	32.91	32.86	32.91	32.05	32.93	7,978,984	32.696	1.85%
2015-03-23	0	75.75	75.55	75.85	75.10	75.85	2,000,749	150,943,388	75.443	32.31	32.22	32.35	32.03	32.35	4,690,790	32.179	0.87%
2015-03-20	0	75.10	74.85	75.05	74.90	75.65	2,325,356	174,933,384	75.229	32.03	31.93	32.01	31.95	32.27	5,451,836	32.087	-0.13%
2015-03-19	0	75.20	75.20	75.25	74.25	75.40	2,669,751	199,665,404	74.788	32.07	32.07	32.10	31.67	32.16	6,259,276	31.899	0.47%
2015-03-18	0	74.85	74.85	75.05	74.05	75.05	2,747,543	204,648,927	74.484	31.93	31.93	32.01	31.58	32.01	6,441,661	31.770	-0.13%
2015-03-17	0	74.95	74.85	75.10	74.20	75.15	1,293,954	96,737,341	74.761	31.97	31.93	32.03	31.65	32.05	3,033,697	31.888	0.74%
2015-03-16	0	74.40	74.35	74.40	73.80	74.75	1,231,993	91,702,756	74.434	31.73	31.71	31.73	31.48	31.88	2,888,428	31.748	0.47%
2015-03-13	0	74.05	74.05	74.30	73.85	75.10	2,042,499	151,860,767	74.350	31.58	31.58	31.69	31.50	32.03	4,788,673	31.712	0.00%
2015-03-12	0	74.05	73.95	74.05	73.20	75.75	4,006,142	296,694,187	74.060	31.58	31.54	31.58	31.22	32.31	9,392,467	31.589	-1.66%
2015-03-11	0	75.30	75.00	75.30	75.00	75.85	1,487,630	111,920,575	75.234	32.12	31.99	32.12	31.99	32.35	3,487,773	32.089	0.13%
2015-03-10	0	75.20	75.15	75.35	74.50	75.80	2,658,016	200,368,346	75.383	32.07	32.05	32.14	31.78	32.33	6,231,763	32.153	0.67%
2015-03-09	0	74.70	74.65	74.70	74.60	75.80	3,397,432	254,955,938	75.044	31.86	31.84	31.86	31.82	32.33	7,965,336	32.008	-1.84%
2015-03-06	0	76.10	76.10	76.15	76.00	76.85	3,049,048	232,698,432	76.318	32.46	32.46	32.48	32.42	32.78	7,148,544	32.552	-0.72%
2015-03-05	0	76.65	76.55	76.80	76.30	77.40	2,855,242	219,162,065	76.758	32.69	32.65	32.76	32.54	33.01	6,694,163	32.739	0.33%
2015-03-04	0	76.40	76.30	76.50	76.05	77.15	2,814,622	215,216,720	76.464	32.59	32.54	32.63	32.44	32.91	6,598,928	32.614	-1.04%
2015-03-03	0	77.20	77.20	77.25	77.05	78.00	2,950,752	228,153,622	77.321	32.93	32.93	32.95	32.86	33.27	6,918,087	32.979	-0.45%
2015-03-02	0	77.55	77.55	77.60	77.40	81.50	4,901,345	384,940,845	78.538	33.08	33.08	33.10	33.01	34.76	11,491,285	33.499	-2.82%
2015-02-27	0	79.80	79.65	79.90	79.15	80.20	2,416,373	192,783,960	79.782	34.04	33.97	34.08	33.76	34.21	5,665,227	34.029	0.13%
2015-02-26	0	79.70	79.55	79.75	78.75	80.15	2,853,712	226,521,587	79.378	33.99	33.93	34.02	33.59	34.19	6,690,576	33.857	0.38%
2015-02-25	0	79.40	79.15	79.55	78.50	79.55	3,768,872	298,191,204	79.119	33.87	33.76	33.93	33.48	33.93	8,836,184	33.747	1.47%
2015-02-24	0	78.25	78.20	78.55	77.90	79.00	2,500,290	195,645,631	78.249	33.38	33.35	33.50	33.23	33.70	5,861,972	33.375	-0.63%
2015-02-23	0	78.75	78.40	78.75	78.00	79.00	2,688,111	211,066,409	78.518	33.59	33.44	33.59	33.27	33.70	6,302,321	33.490	0.51%
2015-02-18	0	78.35	78.30	78.45	78.05	79.30	1,816,422	142,613,858	78.514	33.42	33.40	33.46	33.29	33.82	4,258,632	33.488	-0.57%
2015-02-17	0	78.80	78.70	78.95	78.10	78.95	1,465,453	115,157,957	78.582	33.61	33.57	33.67	33.31	33.67	3,435,779	33.517	1.03%
2015-02-16	0	78.00	78.00	78.05	77.65	78.55	2,455,500	191,676,175	78.060	33.27	33.27	33.29	33.12	33.50	5,756,961	33.295	0.26%
2015-02-13	0	77.80	77.70	77.80	77.70	79.50	3,505,511	274,534,540	78.315	33.18	33.14	33.18	33.14	33.91	8,218,729	33.404	-1.39%
2015-02-12	0	78.90	78.90	79.00	78.10	79.50	3,276,292	258,132,866	78.788	33.65	33.65	33.70	33.31	33.91	7,681,321	33.605	0.38%
2015-02-11	0	78.60	78.60	78.65	78.05	79.20	2,626,049	206,054,896	78.466	33.53	33.53	33.55	33.29	33.78	6,156,816	33.468	-0.95%
2015-02-10	0	79.35	79.15	79.20	78.35	79.50	2,926,907	231,483,095	79.088	33.84	33.76	33.78	33.42	33.91	6,862,182	33.733	0.13%
2015-02-09	0	79.25	79.00	79.25	78.30	79.70	2,895,942	229,333,921	79.191	33.80	33.70	33.80	33.40	33.99	6,789,585	33.777	0.32%
2015-02-06	0	79.00	78.90	79.10	78.30	80.85	3,936,707	311,358,858	79.091	33.70	33.65	33.74	33.40	34.48	9,229,675	33.735	-2.11%
2015-02-05	0	80.70	80.60	80.85	80.50	82.80	2,128,345	173,031,687	81.299	34.42	34.38	34.48	34.34	35.32	4,989,941	34.676	-1.59%
2015-02-04	0	82.00	81.90	82.15	80.60	82.15	2,102,909	171,509,042	81.558	34.98	34.93	35.04	34.38	35.04	4,930,305	34.787	0.00%
2015-02-03	0	82.00	81.85	82.00	81.05	82.15	1,719,323	140,311,610	81.609	34.98	34.91	34.98	34.57	35.04	4,030,982	34.808	0.31%
2015-02-02	0	81.75	81.65	81.85	81.40	82.40	3,064,298	250,592,502	81.778	34.87	34.83	34.91	34.72	35.15	7,184,298	34.881	0.55%
2015-01-30	0	81.30	81.10	81.30	81.05	82.50	2,697,877	220,043,194	81.562	34.68	34.59	34.68	34.57	35.19	6,325,218	34.788	-1.16%
2015-01-29	0	82.25	82.15	82.25	80.70	82.35	3,194,129	260,115,941	81.436	35.08	35.04	35.08	34.42	35.12	7,488,689	34.735	0.43%
2015-01-28	0	81.90	81.75	81.95	80.05	82.00	2,691,396	219,378,750	81.511	34.93	34.87	34.95	34.14	34.98	6,310,023	34.767	0.86%
2015-01-27	0	81.20	81.05	81.40	79.55	81.40	2,434,496	196,245,364	80.610	34.63	34.57	34.72	33.93	34.72	5,707,717	34.382	0.87%
2015-01-26	0	80.50	80.30	80.55	78.85	80.55	2,234,065	179,132,520	80.182	34.34	34.25	34.36	33.63	34.36	5,237,803	34.200	0.75%
2015-01-23	0	79.90	79.60	79.95	77.55	80.00	2,132,181	168,860,772	79.196	34.08	33.95	34.10	33.08	34.12	4,998,934	33.779	2.57%
2015-01-22	0	77.90	77.80	78.15	77.00	78.35	1,509,106	117,352,375	77.763	33.23	33.18	33.33	32.84	33.42	3,538,124	33.168	0.13%
2015-01-21	0	77.80	77.80	77.95	77.40	78.30	2,101,366	163,283,862	77.704	33.18	33.18	33.25	33.01	33.40	4,926,688	33.143	-0.32%
2015-01-20	0	78.05	77.80	78.05	77.30	78.50	2,136,401	166,107,677	77.751	33.29	33.18	33.29	32.97	33.48	5,008,828	33.163	-1.14%
2015-01-19	0	78.95	78.70	79.00	77.25	79.60	3,359,437	264,531,326	78.743	33.67	33.57	33.70	32.95	33.95	7,876,256	33.586	1.28%
2015-01-16	0	77.95	77.80	78.15	77.40	78.70	2,636,798	205,719,642	78.019	33.25	33.18	33.33	33.01	33.57	6,182,017	33.277	-0.57%
2015-01-15	0	78.40	78.35	78.50	76.90	78.50	3,425,276	267,368,085	78.057	33.44	33.42	33.48	32.80	33.48	8,030,617	33.294	1.95%
2015-01-14	0	76.90	76.80	76.90	75.55	77.05	3,260,990	249,568,274	76.531	32.80	32.76	32.80	32.22	32.86	7,645,446	32.643	0.79%
2015-01-13	0	76.30	76.15	76.45	75.60	76.45	4,434,935	337,410,255	76.080	32.54	32.48	32.61	32.25	32.61	10,397,779	32.450	0.33%
2015-01-12	0	76.05	75.90	76.15	75.00	76.15	1,723,570	130,638,822	75.795	32.44	32.37	32.48	31.99	32.48	4,040,939	32.329	1.33%
2015-01-09	0	75.05	74.85	75.05	74.55	75.90	2,053,864	154,642,804	75.294	32.01	31.93	32.01	31.80	32.37	4,815,319	32.115	-0.53%
2015-01-08	0	75.45	75.30	75.45	74.70	75.80	3,044,459	228,985,495	75.214	32.18	32.12	32.18	31.86	32.33	7,137,785	32.081	1.75%
2015-01-07	0	74.15	73.90	74.30	72.65	74.40	2,477,304	182,088,659	73.503	31.63	31.52	31.69	30.99	31.73	5,808,081	31.351	1.51%
2015-01-06	0	73.05	73.00	73.15	72.75	74.20	3,477,505	254,831,700	73.280	31.16	31.14	31.20	31.03	31.65	8,153,069	31.256	-0.34%
2015-01-05	0	73.30	73.25	73.30	73.15	74.65	1,925,637	141,924,680	73.703	31.26	31.24	31.26	31.20	31.84	4,514,688	31.436	-1.68%
2015-01-02	0	74.55	74.50	74.60	74.15	75.15	998,065	74,257,879	74.402	31.80	31.78	31.82	31.63	32.05	2,339,980	31.734	-0.93%
2014-12-31	0	75.25	75.20	75.35	74.50	75.35	677,649	50,869,030	75.067	32.10	32.07	32.14	31.78	32.14	1,588,759	32.018	0.94%
2014-12-30	0	74.55	74.35	74.60	74.05	75.60	1,364,659	101,979,790	74.729	31.80	31.71	31.82	31.58	32.25	3,199,466	31.874	-1.13%
2014-12-29	0	75.40	75.35	75.60	75.00	76.30	1,660,512	125,751,369	75.730	32.16	32.14	32.25	31.99	32.54	3,893,098	32.301	0.53%
2014-12-24	0	75.00	74.85	75.15	73.55	75.40	1,114,785	83,211,224	74.643	31.99	31.93	32.05	31.37	32.16	2,613,632	31.837	1.97%
2014-12-23	0	73.55	73.30	73.65	73.20	74.10	1,581,808	116,451,163	73.619	31.37	31.26	31.41	31.22	31.61	3,708,575	31.401	-0.68%
2014-12-22	0	74.05	73.95	74.20	73.05	74.20	1,428,236	105,574,099	73.919	31.58	31.54	31.65	31.16	31.65	3,348,523	31.529	0.41%
2014-12-19	0	73.75	73.45	73.95	72.50	73.95	1,970,033	144,762,924	73.482	31.46	31.33	31.54	30.92	31.54	4,618,775	31.342	0.48%
2014-12-18	0	73.40	73.20	73.40	72.00	73.70	3,179,781	232,852,036	73.229	31.31	31.22	31.31	30.71	31.44	7,455,050	31.234	2.44%
2014-12-17	0	71.65	71.60	71.65	71.55	73.30	3,907,109	281,429,512	72.030	30.56	30.54	30.56	30.52	31.26	9,160,282	30.723	-1.98%
2014-12-16	0	73.10	72.70	73.20	72.70	74.80	2,845,801	209,062,623	73.464	31.18	31.01	31.22	31.01	31.90	6,672,028	31.334	-2.08%
2014-12-15	0	74.65	74.60	74.95	73.80	75.40	1,899,171	141,380,317	74.443	31.84	31.82	31.97	31.48	32.16	4,452,638	31.752	-1.06%
2014-12-12	0	75.45	75.40	75.55	74.55	75.90	3,340,453	251,446,771	75.273	32.18	32.16	32.22	31.80	32.37	7,831,748	32.106	0.87%
2014-12-11	0	74.80	74.70	75.00	74.55	75.75	3,040,896	228,445,467	75.124	31.90	31.86	31.99	31.80	32.31	7,129,432	32.043	0.40%
2014-12-10	0	74.50	74.25	74.55	74.10	76.50	4,055,909	304,325,103	75.033	31.78	31.67	31.80	31.61	32.63	9,509,147	32.003	1.36%
2014-12-09	0	73.50	73.10	73.50	72.40	73.60	2,837,913	207,703,961	73.189	31.35	31.18	31.35	30.88	31.39	6,653,535	31.217	0.82%
2014-12-08	0	72.90	72.65	72.90	72.30	73.50	2,231,372	162,782,632	72.952	31.09	30.99	31.09	30.84	31.35	5,231,489	31.116	-0.14%
2014-12-05	0	73.00	72.80	73.05	72.40	73.40	2,138,318	155,982,129	72.946	31.14	31.05	31.16	30.88	31.31	5,013,322	31.114	0.34%
2014-12-04	0	72.75	72.55	72.80	72.30	73.55	1,165,854	84,950,793	72.866	31.03	30.94	31.05	30.84	31.37	2,733,364	31.079	0.07%
2014-12-03	0	72.70	72.65	72.70	72.50	73.80	1,530,371	111,649,412	72.956	31.01	30.99	31.01	30.92	31.48	3,587,980	31.118	-0.75%
2014-12-02	0	73.25	73.15	73.30	71.70	73.50	1,673,812	121,717,396	72.719	31.24	31.20	31.26	30.58	31.35	3,924,280	31.016	1.24%
2014-12-01	0	72.35	72.30	72.50	71.25	73.80	3,000,471	218,063,885	72.677	30.86	30.84	30.92	30.39	31.48	7,034,655	30.999	-2.30%
2014-11-28	0	74.05	73.80	74.10	73.05	74.15	2,366,885	174,935,713	73.910	31.58	31.48	31.61	31.16	31.63	5,549,202	31.524	1.09%
2014-11-27	0	73.25	73.25	73.45	73.10	74.70	1,664,850	122,310,375	73.466	31.24	31.24	31.33	31.18	31.86	3,903,269	31.335	-1.41%
2014-11-26	0	74.30	74.20	74.45	71.60	74.45	3,677,489	266,937,177	72.587	31.69	31.65	31.75	30.54	31.75	8,621,935	30.960	3.84%
2014-11-25	0	71.55	71.40	72.00	71.30	73.00	7,672,698	552,154,620	71.964	30.52	30.45	30.71	30.41	31.14	17,988,769	30.694	-0.76%
2014-11-24	0	72.10	72.00	72.10	71.60	72.60	3,719,583	268,187,762	72.102	30.75	30.71	30.75	30.54	30.97	8,720,625	30.753	-0.14%
2014-11-21	0	72.20	72.20	72.35	72.05	73.00	3,000,183	216,776,907	72.255	30.80	30.80	30.86	30.73	31.14	7,033,979	30.819	-0.48%
2014-11-20	0	72.55	72.55	72.70	72.10	73.15	3,118,538	226,637,898	72.674	30.94	30.94	31.01	30.75	31.20	7,311,465	30.998	-0.41%
2014-11-19	0	72.85	72.60	73.00	72.60	73.65	2,125,671	155,198,203	73.011	31.07	30.97	31.14	30.97	31.41	4,983,671	31.141	-0.82%
2014-11-18	0	73.45	73.35	73.75	73.30	75.70	2,409,350	178,423,524	74.055	31.33	31.29	31.46	31.26	32.29	5,648,761	31.586	-1.87%
2014-11-17	0	74.85	74.80	75.00	74.75	76.50	1,796,154	135,240,477	75.294	31.93	31.90	31.99	31.88	32.63	4,211,113	32.115	-1.58%
2014-11-14	0	76.05	75.85	76.20	75.30	76.25	2,052,444	155,575,103	75.800	32.44	32.35	32.50	32.12	32.52	4,811,989	32.331	0.13%
2014-11-13	0	75.95	75.65	75.95	75.30	76.00	2,579,549	195,254,598	75.693	32.39	32.27	32.39	32.12	32.42	6,047,796	32.285	0.66%
2014-11-12	0	75.45	75.10	75.50	75.00	76.00	1,504,591	113,556,902	75.474	32.18	32.03	32.20	31.99	32.42	3,527,539	32.192	-0.59%
2014-11-11	0	75.90	75.70	75.90	75.35	76.00	2,383,644	180,149,547	75.577	32.37	32.29	32.37	32.14	32.42	5,588,493	32.236	1.27%
2014-11-10	0	74.95	74.85	75.05	74.60	75.60	2,367,267	177,772,125	75.096	31.97	31.93	32.01	31.82	32.25	5,550,097	32.030	1.63%
2014-11-07	0	73.75	73.65	73.70	73.50	74.35	1,466,789	108,437,422	73.928	31.46	31.41	31.44	31.35	31.71	3,438,911	31.532	-1.86%
2014-11-06	0	75.15	75.00	75.15	74.80	75.80	891,611	67,026,052	75.174	32.05	31.99	32.05	31.90	32.33	2,090,397	32.064	-0.27%
2014-11-05	0	75.35	75.00	75.35	74.00	75.35	2,732,102	204,789,496	74.957	32.14	31.99	32.14	31.56	32.14	6,405,459	31.971	1.21%
2014-11-04	0	74.45	74.20	74.60	73.55	74.80	1,323,618	98,323,448	74.284	31.75	31.65	31.82	31.37	31.90	3,103,245	31.684	0.40%
2014-11-03	0	74.15	74.15	74.30	73.50	75.00	1,493,398	110,498,459	73.991	31.63	31.63	31.69	31.35	31.99	3,501,297	31.559	-0.94%
2014-10-31	0	74.85	74.85	74.95	73.90	74.95	2,089,171	155,956,436	74.650	31.93	31.93	31.97	31.52	31.97	4,898,096	31.840	0.60%
2014-10-30	0	74.40	74.15	74.45	73.80	74.60	1,980,180	147,278,316	74.376	31.73	31.63	31.75	31.48	31.82	4,642,565	31.723	0.68%
2014-10-29	0	73.90	73.80	74.00	73.75	74.60	2,948,863	218,850,288	74.215	31.52	31.48	31.56	31.46	31.82	6,913,659	31.655	-0.67%
2014-10-28	0	74.40	74.40	74.45	73.30	74.90	3,491,472	259,240,073	74.250	31.73	31.73	31.75	31.26	31.95	8,185,815	31.669	1.50%
2014-10-27	0	73.30	73.15	73.30	72.40	74.80	2,887,077	212,853,488	73.726	31.26	31.20	31.26	30.88	31.90	6,768,800	31.446	0.96%
2014-10-24	0	72.60	72.50	72.65	71.25	72.65	1,196,168	86,185,936	72.052	30.97	30.92	30.99	30.39	30.99	2,804,436	30.732	-0.14%
2014-10-23	0	72.70	72.55	72.80	72.05	73.00	1,328,851	96,379,164	72.528	31.01	30.94	31.05	30.73	31.14	3,115,513	30.935	-0.41%
2014-10-22	0	73.00	72.75	72.95	72.50	73.00	2,344,267	170,826,734	72.870	31.14	31.03	31.12	30.92	31.14	5,496,173	31.081	0.90%
2014-10-21	0	72.35	72.15	72.35	71.75	72.90	1,610,370	116,549,731	72.375	30.86	30.77	30.86	30.60	31.09	3,775,539	30.870	0.14%
2014-10-20	0	72.25	72.15	72.40	71.40	72.80	1,158,599	83,767,968	72.301	30.82	30.77	30.88	30.45	31.05	2,716,355	30.838	0.35%
2014-10-17	0	72.00	72.00	72.10	71.40	72.60	2,311,596	166,616,995	72.079	30.71	30.71	30.75	30.45	30.97	5,419,576	30.744	-0.21%
2014-10-16	0	72.15	71.95	72.30	71.60	73.00	4,046,137	293,279,351	72.484	30.77	30.69	30.84	30.54	31.14	9,486,236	30.916	-0.41%
2014-10-15	0	72.45	72.35	72.55	71.85	73.00	3,028,101	219,238,062	72.401	30.90	30.86	30.94	30.65	31.14	7,099,434	30.881	0.49%
2014-10-14	0	72.10	71.95	72.20	71.00	72.30	4,020,649	288,813,785	71.833	30.75	30.69	30.80	30.28	30.84	9,426,479	30.639	1.19%
2014-10-13	0	71.25	70.95	71.25	69.50	71.30	2,140,606	151,084,389	70.580	30.39	30.26	30.39	29.64	30.41	5,018,687	30.104	1.79%
2014-10-10	0	70.00	69.85	70.10	69.15	70.20	2,016,420	140,692,165	69.773	29.86	29.79	29.90	29.49	29.94	4,727,530	29.760	-1.13%
2014-10-09	0	70.80	70.75	70.95	70.05	72.00	1,811,210	128,247,787	70.808	30.20	30.18	30.26	29.88	30.71	4,246,412	30.201	1.22%
2014-10-08	0	69.95	69.85	70.00	69.60	70.40	1,654,668	115,790,505	69.978	29.84	29.79	29.86	29.69	30.03	3,879,397	29.848	-0.50%
2014-10-07	0	70.30	70.25	70.35	68.80	70.80	2,841,819	198,701,380	69.920	29.98	29.96	30.01	29.35	30.20	6,662,692	29.823	1.30%
2014-10-06	0	69.40	69.20	69.35	68.25	69.65	2,216,283	152,364,683	68.748	29.60	29.52	29.58	29.11	29.71	5,196,113	29.323	0.00%
2014-10-03	0	69.40	69.20	69.40	67.50	70.40	4,588,862	315,564,664	68.768	29.60	29.52	29.60	28.79	30.03	10,758,664	29.331	1.09%
2014-09-30	0	68.65	68.45	68.75	68.05	69.80	4,002,692	275,064,844	68.720	29.28	29.20	29.32	29.03	29.77	9,384,378	29.311	-0.65%
2014-09-29	0	69.10	69.05	69.10	68.25	69.50	3,817,580	263,228,063	68.952	29.47	29.45	29.47	29.11	29.64	8,950,380	29.410	-1.07%
2014-09-26	0	69.85	69.70	69.90	69.05	70.00	1,356,471	94,533,571	69.691	29.79	29.73	29.81	29.45	29.86	3,180,269	29.725	0.50%
2014-09-25	0	69.50	69.40	69.60	69.25	70.30	2,413,872	168,462,034	69.789	29.64	29.60	29.69	29.54	29.98	5,659,363	29.767	-0.57%
2014-09-24	0	69.90	69.75	70.00	68.80	70.00	2,211,541	154,172,807	69.713	29.81	29.75	29.86	29.35	29.86	5,184,995	29.734	1.67%
2014-09-23	0	68.75	68.70	68.85	68.05	69.50	2,498,548	172,260,208	68.944	29.32	29.30	29.37	29.03	29.64	5,857,888	29.407	0.44%
2014-09-22	0	68.45	68.25	68.45	68.00	68.95	2,032,276	138,851,287	68.323	29.20	29.11	29.20	29.00	29.41	4,764,705	29.142	-0.36%
2014-09-19	0	68.70	68.55	68.90	68.20	69.45	3,086,127	212,091,617	68.724	29.30	29.24	29.39	29.09	29.62	7,235,476	29.313	-0.58%
2014-09-18	0	69.10	69.05	69.15	68.80	69.75	2,321,094	160,382,308	69.098	29.47	29.45	29.49	29.35	29.75	5,441,844	29.472	-1.07%
2014-09-17	0	69.85	69.75	69.85	69.75	70.70	2,384,178	167,063,829	70.072	29.79	29.75	29.79	29.75	30.16	5,589,745	29.888	0.58%
2014-09-16	0	69.45	69.40	69.50	68.40	71.15	1,470,199	102,495,838	69.716	29.62	29.60	29.64	29.17	30.35	3,446,906	29.736	-0.43%
2014-09-15	0	69.75	69.70	69.80	69.30	71.00	3,159,268	220,782,421	69.884	29.75	29.73	29.77	29.56	30.28	7,406,957	29.807	-1.76%
2014-09-12	0	71.00	71.00	71.15	70.85	71.85	1,637,341	116,460,962	71.128	30.28	30.28	30.35	30.22	30.65	3,838,773	30.338	-1.11%
2014-09-11	0	71.80	71.65	71.90	71.50	73.00	1,894,221	136,524,022	72.074	30.62	30.56	30.67	30.50	31.14	4,441,033	30.742	-0.55%
2014-09-10	0	72.20	72.05	72.25	72.05	72.70	1,741,479	125,926,843	72.310	30.80	30.73	30.82	30.73	31.01	4,082,927	30.842	-0.28%
2014-09-08	0	72.40	72.40	72.45	72.00	73.50	1,913,263	138,333,492	72.302	30.88	30.88	30.90	30.71	31.35	4,485,677	30.839	-1.76%
2014-09-05	0	73.70	73.40	73.70	73.20	74.80	2,455,310	181,173,010	73.788	31.44	31.31	31.44	31.22	31.90	5,756,515	31.473	-0.41%
2014-09-04	0	74.00	74.00	74.20	73.25	74.30	2,418,559	178,465,883	73.790	31.56	31.56	31.65	31.24	31.69	5,670,352	31.474	-0.13%
2014-09-03	0	74.10	74.10	74.20	71.00	74.25	3,252,599	237,613,094	73.053	31.61	31.61	31.65	30.28	31.67	7,625,773	31.159	2.70%
2014-09-02	0	72.15	72.10	72.35	71.85	72.60	1,755,428	126,763,364	72.212	30.77	30.75	30.86	30.65	30.97	4,115,630	30.800	-0.62%
2014-09-01	0	72.60	72.40	72.60	70.70	72.95	3,018,933	218,052,349	72.228	30.97	30.88	30.97	30.16	31.12	7,077,939	30.807	2.83%
2014-08-29	0	70.60	70.50	70.60	70.35	72.90	4,104,253	293,127,320	71.420	30.11	30.07	30.11	30.01	31.09	9,622,490	30.463	-2.49%
2014-08-28	0	72.40	72.15	72.40	72.10	73.45	2,522,977	183,001,380	72.534	30.88	30.77	30.88	30.75	31.33	5,915,162	30.938	-1.23%
2014-08-27	0	73.30	73.20	73.35	73.05	74.55	2,586,831	191,510,488	74.033	31.26	31.22	31.29	31.16	31.80	6,064,869	31.577	0.14%
2014-08-26	0	73.20	73.05	73.20	72.80	74.00	1,761,260	129,026,277	73.258	31.22	31.16	31.22	31.05	31.56	4,129,304	31.246	-0.41%
2014-08-25	0	73.50	73.50	73.75	72.30	74.00	1,960,360	143,326,784	73.112	31.35	31.35	31.46	30.84	31.56	4,596,097	31.184	-0.38%
2014-08-22	0	74.45	74.35	74.45	74.20	75.85	3,306,848	247,817,910	74.941	31.47	31.43	31.47	31.36	32.06	7,823,366	31.677	0.00%
2014-08-21	0	74.45	74.30	74.50	74.10	74.80	2,302,538	171,445,877	74.460	31.47	31.41	31.49	31.32	31.62	5,447,362	31.473	-0.07%
2014-08-20	0	74.50	74.40	74.45	73.55	74.95	4,285,854	319,773,668	74.611	31.49	31.45	31.47	31.09	31.68	10,139,505	31.537	1.92%
2014-08-19	0	73.10	72.95	73.15	71.85	73.25	2,129,242	154,943,330	72.769	30.90	30.84	30.92	30.37	30.96	5,037,377	30.759	0.48%
2014-08-18	0	72.75	72.60	72.75	71.65	72.80	1,189,506	86,157,783	72.432	30.75	30.69	30.75	30.29	30.77	2,814,142	30.616	0.41%
2014-08-15	0	72.45	72.45	72.50	71.75	72.80	2,260,348	163,849,218	72.488	30.62	30.62	30.64	30.33	30.77	5,347,548	30.640	1.33%
2014-08-14	0	71.50	71.50	71.60	71.40	72.80	1,991,128	143,358,448	71.999	30.22	30.22	30.26	30.18	30.77	4,710,625	30.433	-1.04%
2014-08-13	0	72.25	72.05	72.25	71.60	72.30	2,404,120	173,152,589	72.023	30.54	30.45	30.54	30.26	30.56	5,687,685	30.443	0.77%
2014-08-12	0	71.70	71.55	71.65	71.15	72.00	2,485,842	178,486,452	71.801	30.31	30.24	30.29	30.07	30.43	5,881,023	30.350	0.42%
2014-08-11	0	71.40	71.35	71.55	71.00	71.80	1,685,234	120,340,718	71.409	30.18	30.16	30.24	30.01	30.35	3,986,939	30.184	0.92%
2014-08-08	0	70.75	70.55	70.80	70.20	71.30	1,764,017	124,962,472	70.840	29.91	29.82	29.93	29.67	30.14	4,173,325	29.943	-0.07%
2014-08-07	0	70.80	70.75	70.85	69.60	70.95	2,706,048	190,958,914	70.567	29.93	29.91	29.95	29.42	29.99	6,401,988	29.828	1.94%
2014-08-06	0	69.45	69.45	69.60	69.10	69.80	1,149,835	79,954,299	69.535	29.36	29.36	29.42	29.21	29.50	2,720,288	29.392	0.22%
2014-08-05	0	69.30	69.20	69.40	69.10	69.95	1,706,350	118,342,761	69.354	29.29	29.25	29.33	29.21	29.57	4,036,896	29.315	-0.14%
2014-08-04	0	69.40	69.40	69.50	69.20	70.40	1,805,096	125,489,812	69.520	29.33	29.33	29.38	29.25	29.76	4,270,510	29.385	-0.36%
2014-08-01	0	69.65	69.70	69.75	69.35	70.50	2,413,836	168,882,123	69.964	29.44	29.46	29.48	29.31	29.80	5,710,671	29.573	0.43%
2014-07-31	0	69.35	69.20	69.40	69.20	70.00	2,283,437	159,175,554	69.709	29.31	29.25	29.33	29.25	29.59	5,402,172	29.465	0.22%
2014-07-30	0	69.20	69.15	69.25	68.80	69.50	3,522,655	243,662,075	69.170	29.25	29.23	29.27	29.08	29.38	8,333,923	29.237	1.10%
2014-07-29	0	68.45	68.45	68.50	68.30	69.85	4,082,733	280,433,624	68.688	28.93	28.93	28.95	28.87	29.52	9,658,960	29.034	-1.30%
2014-07-28	0	69.35	69.25	69.45	69.20	70.00	1,345,659	93,625,612	69.576	29.31	29.27	29.36	29.25	29.59	3,183,570	29.409	-0.29%
2014-07-25	0	69.55	69.30	69.50	68.80	69.65	2,360,096	163,420,899	69.243	29.40	29.29	29.38	29.08	29.44	5,583,533	29.268	-1.49%
2014-07-24	0	70.60	70.30	70.60	69.85	70.65	2,738,721	192,664,457	70.348	29.84	29.72	29.84	29.52	29.86	6,479,286	29.735	0.71%
2014-07-23	0	70.10	70.10	70.20	69.70	70.20	2,821,278	197,346,579	69.949	29.63	29.63	29.67	29.46	29.67	6,674,600	29.567	0.86%
2014-07-22	0	69.50	69.50	69.55	68.30	69.70	2,360,634	163,518,615	69.269	29.38	29.38	29.40	28.87	29.46	5,584,805	29.279	0.80%
2014-07-21	0	68.95	68.80	69.00	68.15	69.00	1,573,054	108,097,712	68.718	29.14	29.08	29.17	28.81	29.17	3,721,543	29.046	0.44%
2014-07-18	0	68.65	68.55	68.75	68.05	68.90	1,075,609	73,849,211	68.658	29.02	28.98	29.06	28.76	29.12	2,544,684	29.021	-0.29%
2014-07-17	0	68.85	68.75	68.95	68.60	69.00	1,252,365	86,185,651	68.818	29.10	29.06	29.14	29.00	29.17	2,962,854	29.089	0.07%
2014-07-16	0	68.80	68.65	68.85	68.45	68.90	1,987,170	136,477,273	68.679	29.08	29.02	29.10	28.93	29.12	4,701,262	29.030	0.81%
2014-07-15	0	68.25	68.10	68.25	67.65	68.35	1,696,347	115,327,837	67.986	28.85	28.79	28.85	28.59	28.89	4,013,230	28.737	0.81%
2014-07-14	0	67.70	67.50	67.75	67.35	68.15	1,181,000	79,997,286	67.737	28.62	28.53	28.64	28.47	28.81	2,794,019	28.632	-0.44%
2014-07-11	0	68.00	67.85	68.05	67.40	68.15	1,309,648	88,713,707	67.739	28.74	28.68	28.76	28.49	28.81	3,098,375	28.632	0.67%
2014-07-10	0	67.55	67.40	67.70	67.10	68.40	1,645,705	111,126,468	67.525	28.55	28.49	28.62	28.36	28.91	3,893,421	28.542	0.07%
2014-07-09	0	67.50	67.30	67.50	67.25	68.50	2,230,982	151,002,785	67.684	28.53	28.45	28.53	28.43	28.95	5,278,074	28.609	-1.32%
2014-07-08	0	68.40	68.20	68.50	67.55	68.50	1,395,470	95,105,999	68.153	28.91	28.83	28.95	28.55	28.95	3,301,413	28.808	0.37%
2014-07-07	0	68.15	68.00	68.15	67.40	68.30	1,053,756	71,497,624	67.850	28.81	28.74	28.81	28.49	28.87	2,492,984	28.680	-0.15%
2014-07-04	0	68.25	68.20	68.25	67.85	68.65	763,376	52,065,308	68.204	28.85	28.83	28.85	28.68	29.02	1,806,001	28.829	0.07%
2014-07-03	0	68.20	68.20	68.40	68.10	69.50	1,484,409	101,727,204	68.530	28.83	28.83	28.91	28.79	29.38	3,511,826	28.967	-1.09%
2014-07-02	0	68.95	68.80	69.00	68.10	69.00	3,068,470	210,499,234	68.601	29.14	29.08	29.17	28.79	29.17	7,259,409	28.997	1.77%
2014-06-30	0	67.75	67.80	67.90	66.45	68.50	3,215,651	217,362,703	67.595	28.64	28.66	28.70	28.09	28.95	7,607,611	28.572	-0.88%
2014-06-27	0	68.35	68.25	68.45	67.50	68.50	2,035,482	138,692,040	68.137	28.89	28.85	28.93	28.53	28.95	4,815,558	28.801	0.59%
2014-06-26	0	67.95	68.00	68.10	67.00	68.10	3,053,485	206,279,930	67.556	28.72	28.74	28.79	28.32	28.79	7,223,957	28.555	1.95%
2014-06-25	0	66.65	66.65	66.75	66.15	66.85	1,440,995	96,049,400	66.655	28.17	28.17	28.21	27.96	28.26	3,409,117	28.174	0.23%
2014-06-24	0	66.50	66.60	66.80	65.25	66.80	2,207,333	146,032,821	66.158	28.11	28.15	28.24	27.58	28.24	5,222,125	27.964	1.92%
2014-06-23	0	65.25	65.20	65.35	65.10	67.00	3,014,955	198,297,477	65.771	27.58	27.56	27.62	27.52	28.32	7,132,803	27.801	-1.14%
2014-06-20	0	66.00	65.90	66.15	65.90	66.85	1,709,185	113,173,555	66.215	27.90	27.86	27.96	27.86	28.26	4,043,603	27.988	-0.83%
2014-06-19	0	66.55	66.40	66.45	66.30	67.15	1,312,277	87,335,149	66.552	28.13	28.07	28.09	28.02	28.38	3,104,595	28.131	-0.37%
2014-06-18	0	66.80	66.70	66.75	66.35	67.00	1,059,843	70,711,655	66.719	28.24	28.19	28.21	28.05	28.32	2,507,384	28.201	0.00%
2014-06-17	0	66.80	66.70	66.85	66.50	67.10	1,094,533	73,132,923	66.817	28.24	28.19	28.26	28.11	28.36	2,589,454	28.243	-0.30%
2014-06-16	0	67.00	66.90	67.00	66.40	67.05	1,788,579	119,625,396	66.883	28.32	28.28	28.32	28.07	28.34	4,231,433	28.271	0.75%
2014-06-13	0	66.50	66.50	66.55	65.50	66.70	1,582,339	105,007,352	66.362	28.11	28.11	28.13	27.69	28.19	3,743,509	28.051	1.14%
2014-06-12	0	65.75	65.75	65.85	65.30	65.90	1,275,907	83,695,632	65.597	27.79	27.79	27.83	27.60	27.86	3,018,550	27.727	0.46%
2014-06-11	0	65.45	65.30	65.45	65.15	66.70	3,181,747	208,430,922	65.508	27.66	27.60	27.66	27.54	28.19	7,527,401	27.690	-1.50%
2014-06-10	0	66.45	66.30	66.50	66.05	66.80	1,838,627	122,118,225	66.418	28.09	28.02	28.11	27.92	28.24	4,349,837	28.074	0.00%
2014-06-09	0	66.45	66.40	66.45	66.30	66.90	1,246,499	82,851,650	66.467	28.09	28.07	28.09	28.02	28.28	2,948,977	28.095	0.08%
2014-06-06	0	66.40	66.40	66.55	66.35	67.05	1,754,341	116,906,363	66.638	28.07	28.07	28.13	28.05	28.34	4,150,433	28.167	-0.38%
2014-06-05	0	66.65	66.65	66.75	66.65	67.80	1,432,640	95,957,408	66.979	28.17	28.17	28.21	28.17	28.66	3,389,350	28.311	-1.41%
2014-06-04	0	67.60	67.45	67.65	67.20	67.80	2,282,396	153,916,885	67.437	28.57	28.51	28.59	28.40	28.66	5,399,709	28.505	0.67%
2014-06-03	0	67.15	67.10	67.15	66.70	68.00	3,588,643	241,606,247	67.325	28.38	28.36	28.38	28.19	28.74	8,490,038	28.458	-0.52%
2014-05-30	0	67.50	67.40	67.65	66.75	67.75	4,784,869	322,251,592	67.348	28.53	28.49	28.59	28.21	28.64	11,320,079	28.467	1.28%
2014-05-29	0	66.65	66.60	66.70	66.40	67.50	1,319,026	88,217,303	66.881	28.17	28.15	28.19	28.07	28.53	3,120,562	28.270	0.23%
2014-05-28	0	66.50	66.45	66.60	66.25	67.00	3,398,951	226,449,570	66.623	28.11	28.09	28.15	28.00	28.32	8,041,264	28.161	-0.67%
2014-05-27	0	66.95	66.95	67.00	66.80	67.55	2,161,090	144,932,628	67.065	28.30	28.30	28.32	28.24	28.55	5,112,723	28.347	-0.15%
2014-05-26	0	67.05	67.10	67.20	66.85	68.65	2,691,821	181,000,928	67.241	28.34	28.36	28.40	28.26	29.02	6,368,330	28.422	-1.03%
2014-05-23	0	67.75	67.70	67.90	67.30	68.25	1,707,607	115,771,757	67.798	28.64	28.62	28.70	28.45	28.85	4,039,869	28.657	0.15%
2014-05-22	0	67.65	67.65	67.90	67.55	68.45	1,670,069	113,347,439	67.870	28.59	28.59	28.70	28.55	28.93	3,951,062	28.688	-0.51%
2014-05-21	0	68.00	68.00	68.05	67.70	68.80	3,874,950	264,308,552	68.210	28.74	28.74	28.76	28.62	29.08	9,167,385	28.831	0.15%
2014-05-20	0	67.90	67.90	68.00	67.55	68.70	2,954,418	200,850,523	67.983	28.70	28.70	28.74	28.55	29.04	6,989,584	28.736	-0.00%
2014-05-19	0	69.80	69.75	69.90	69.10	70.00	1,721,043	119,879,521	69.655	28.70	28.68	28.74	28.41	28.78	4,185,591	28.641	0.22%
2014-05-16	0	69.65	69.50	69.70	69.10	69.70	1,246,674	86,532,461	69.411	28.64	28.58	28.66	28.41	28.66	3,031,921	28.540	-0.14%
2014-05-15	0	69.75	69.60	69.75	69.45	70.15	2,142,481	149,338,880	69.704	28.68	28.62	28.68	28.56	28.84	5,210,531	28.661	-0.14%
2014-05-14	0	69.85	69.70	69.85	69.00	69.95	2,105,441	146,294,678	69.484	28.72	28.66	28.72	28.37	28.76	5,120,450	28.571	0.43%
2014-05-13	0	69.55	69.40	69.60	68.65	69.75	2,371,700	164,165,910	69.219	28.60	28.54	28.62	28.23	28.68	5,767,994	28.462	0.36%
2014-05-12	0	69.30	69.30	69.35	67.20	70.10	5,337,056	370,060,051	69.338	28.49	28.49	28.52	27.63	28.82	12,979,764	28.511	3.05%
2014-05-09	0	67.25	67.20	67.35	66.05	67.50	2,395,031	160,754,060	67.120	27.65	27.63	27.69	27.16	27.75	5,824,735	27.599	1.66%
2014-05-08	0	66.15	66.15	66.25	65.80	68.00	3,258,862	216,823,052	66.533	27.20	27.20	27.24	27.06	27.96	7,925,579	27.357	-1.49%
2014-05-07	0	67.15	67.05	67.15	66.50	67.70	2,751,402	184,699,201	67.129	27.61	27.57	27.61	27.34	27.84	6,691,432	27.602	-0.67%
2014-05-05	0	67.60	67.60	67.75	67.05	68.90	2,162,981	146,032,334	67.514	27.80	27.80	27.86	27.57	28.33	5,260,388	27.761	-1.10%
2014-05-02	0	68.35	68.30	68.40	67.10	68.55	2,673,368	181,882,343	68.035	28.10	28.08	28.12	27.59	28.19	6,501,653	27.975	2.01%
2014-04-30	0	67.00	66.85	67.00	66.85	67.95	3,864,226	260,033,523	67.293	27.55	27.49	27.55	27.49	27.94	9,397,829	27.670	-1.62%
2014-04-29	0	68.10	67.95	68.15	67.35	68.15	4,490,586	304,191,748	67.740	28.00	27.94	28.02	27.69	28.02	10,921,142	27.853	1.34%
2014-04-28	0	67.20	67.20	67.25	65.85	67.30	4,275,388	284,613,636	66.570	27.63	27.63	27.65	27.08	27.67	10,397,779	27.373	1.66%
2014-04-25	0	66.10	66.00	66.20	65.65	67.70	4,386,062	290,245,308	66.174	27.18	27.14	27.22	26.99	27.84	10,666,939	27.210	-2.44%
2014-04-24	0	67.75	67.65	67.75	67.40	70.20	3,841,222	262,301,225	68.286	27.86	27.82	27.86	27.71	28.87	9,341,883	28.078	-3.15%
2014-04-23	0	69.95	69.95	70.10	69.30	70.90	2,473,144	172,982,110	69.944	28.76	28.76	28.82	28.49	29.15	6,014,707	28.760	0.00%
2014-04-22	0	69.95	69.85	69.90	69.15	70.25	1,778,596	124,381,789	69.933	28.76	28.72	28.74	28.43	28.89	4,325,560	28.755	0.58%
2014-04-17	0	69.55	69.45	69.55	69.15	70.00	1,214,721	84,516,423	69.577	28.60	28.56	28.60	28.43	28.78	2,954,211	28.609	-0.50%
2014-04-16	0	69.90	69.80	69.90	69.05	70.25	2,649,616	185,173,334	69.887	28.74	28.70	28.74	28.39	28.89	6,443,888	28.736	0.87%
2014-04-15	0	69.30	69.35	69.40	69.00	69.70	2,793,392	193,937,769	69.427	28.49	28.52	28.54	28.37	28.66	6,793,552	28.547	0.14%
2014-04-14	0	69.20	69.15	69.20	68.30	69.40	2,288,199	157,226,189	68.712	28.45	28.43	28.45	28.08	28.54	5,564,919	28.253	1.10%
2014-04-11	0	68.45	68.50	68.55	67.80	69.90	3,076,903	212,029,436	68.910	28.15	28.17	28.19	27.88	28.74	7,483,053	28.335	-1.16%
2014-04-10	0	69.25	69.20	69.40	68.70	69.45	3,164,446	218,871,717	69.166	28.47	28.45	28.54	28.25	28.56	7,695,959	28.440	0.44%
2014-04-09	0	68.95	68.90	69.00	68.05	69.00	3,399,538	232,860,871	68.498	28.35	28.33	28.37	27.98	28.37	8,267,704	28.165	1.25%
2014-04-08	0	68.10	68.10	68.15	67.65	68.25	3,616,855	246,227,286	68.078	28.00	28.00	28.02	27.82	28.06	8,796,221	27.992	0.96%
2014-04-07	0	67.45	67.40	67.45	67.15	68.70	2,535,153	171,874,187	67.796	27.73	27.71	27.73	27.61	28.25	6,165,513	27.877	-1.24%
2014-04-04	0	68.30	68.20	68.40	67.75	68.40	2,322,979	158,215,334	68.109	28.08	28.04	28.12	27.86	28.12	5,649,504	28.005	0.52%
2014-04-03	0	67.95	67.85	68.00	67.35	68.00	1,868,295	126,499,311	67.708	27.94	27.90	27.96	27.69	27.96	4,543,709	27.841	1.19%
2014-04-02	0	67.15	67.10	67.20	67.00	68.00	2,178,928	146,742,495	67.346	27.61	27.59	27.63	27.55	27.96	5,299,171	27.692	-1.03%
2014-04-01	0	67.85	67.80	67.90	66.70	68.00	3,004,967	202,470,481	67.379	27.90	27.88	27.92	27.43	27.96	7,308,104	27.705	0.89%
2014-03-31	0	67.25	67.25	67.45	66.70	67.55	2,549,542	171,519,829	67.275	27.65	27.65	27.73	27.43	27.78	6,200,507	27.662	-0.44%
2014-03-28	0	67.55	67.45	67.55	66.75	67.60	3,092,208	208,145,484	67.313	27.78	27.73	27.78	27.45	27.80	7,520,275	27.678	0.90%
2014-03-27	0	66.95	66.80	66.95	65.60	67.00	4,040,741	269,174,906	66.615	27.53	27.47	27.53	26.97	27.55	9,827,115	27.391	1.83%
2014-03-26	0	65.75	65.75	65.90	64.60	65.95	3,547,527	232,167,730	65.445	27.04	27.04	27.10	26.56	27.12	8,627,615	26.910	1.78%
2014-03-25	0	64.60	64.60	64.65	63.95	64.70	1,606,188	103,424,426	64.391	26.56	26.56	26.58	26.30	26.60	3,906,262	26.477	0.47%
2014-03-24	0	64.30	64.15	64.30	63.80	64.70	1,886,888	120,913,104	64.081	26.44	26.38	26.44	26.23	26.60	4,588,927	26.349	0.55%
2014-03-21	0	63.95	63.85	64.00	63.30	64.00	4,084,594	260,281,947	63.723	26.30	26.25	26.32	26.03	26.32	9,933,766	26.202	0.39%
2014-03-20	0	63.70	63.60	63.70	63.60	64.35	2,596,578	165,962,147	63.916	26.19	26.15	26.19	26.15	26.46	6,314,899	26.281	-0.31%
2014-03-19	0	63.90	63.90	64.00	63.50	64.20	2,507,743	160,077,207	63.833	26.27	26.27	26.32	26.11	26.40	6,098,852	26.247	0.16%
2014-03-18	0	63.80	63.70	63.85	63.55	64.30	1,747,712	111,306,437	63.687	26.23	26.19	26.25	26.13	26.44	4,250,450	26.187	-0.39%
2014-03-17	0	64.05	64.00	64.05	63.40	64.15	2,382,222	152,158,397	63.872	26.34	26.32	26.34	26.07	26.38	5,793,583	26.263	0.63%
2014-03-14	0	63.65	63.60	63.85	63.55	64.00	1,517,236	96,742,064	63.762	26.17	26.15	26.25	26.13	26.32	3,689,930	26.218	-0.39%
2014-03-13	0	63.90	63.85	64.10	63.40	64.25	3,226,144	205,980,187	63.847	26.27	26.25	26.36	26.07	26.42	7,846,009	26.253	0.47%
2014-03-12	0	63.60	63.60	63.65	63.25	63.90	2,322,679	147,765,147	63.618	26.15	26.15	26.17	26.01	26.27	5,648,774	26.159	-0.39%
2014-03-11	0	63.85	63.85	64.00	63.35	64.10	1,670,839	106,545,479	63.768	26.25	26.25	26.32	26.05	26.36	4,063,494	26.220	-0.08%
2014-03-10	0	63.90	63.90	64.00	63.20	64.15	1,759,646	111,958,350	63.625	26.27	26.27	26.32	25.99	26.38	4,279,474	26.162	-1.16%
2014-03-07	0	64.65	64.65	64.85	63.85	64.85	2,123,469	136,900,140	64.470	26.58	26.58	26.67	26.25	26.67	5,164,294	26.509	-0.46%
2014-03-06	0	64.95	64.85	65.00	64.50	65.05	1,474,421	95,613,644	64.848	26.71	26.67	26.73	26.52	26.75	3,585,804	26.664	0.78%
2014-03-05	0	64.45	64.45	64.50	64.00	65.00	2,132,825	137,701,460	64.563	26.50	26.50	26.52	26.32	26.73	5,187,048	26.547	-0.77%
2014-03-04	0	64.95	64.90	65.05	64.20	65.10	2,270,689	147,414,996	64.921	26.71	26.69	26.75	26.40	26.77	5,522,334	26.694	0.31%
2014-03-03	0	64.75	64.60	64.75	64.30	65.15	1,961,982	126,944,815	64.702	26.62	26.56	26.62	26.44	26.79	4,771,556	26.604	-0.15%
2014-02-28	0	64.85	64.80	64.85	64.60	65.30	3,647,477	236,988,141	64.973	26.67	26.64	26.67	26.56	26.85	8,870,694	26.716	-0.54%
2014-02-27	0	65.20	65.20	65.35	64.05	65.35	5,512,694	357,381,203	64.829	26.81	26.81	26.87	26.34	26.87	13,406,917	26.656	0.93%
2014-02-26	0	64.60	64.55	64.75	62.60	64.75	5,776,617	370,035,792	64.058	26.56	26.54	26.62	25.74	26.62	14,048,780	26.339	2.78%
2014-02-25	0	62.85	62.85	63.00	62.65	63.35	4,463,607	281,133,627	62.984	25.84	25.84	25.90	25.76	26.05	10,855,529	25.898	-0.16%
2014-02-24	0	62.95	62.85	63.05	62.20	63.05	2,400,036	150,838,562	62.848	25.88	25.84	25.93	25.58	25.93	5,836,907	25.842	0.32%
2014-02-21	0	62.75	62.75	62.85	62.40	62.90	2,935,922	184,052,351	62.690	25.80	25.80	25.84	25.66	25.86	7,140,186	25.777	0.64%
2014-02-20	0	62.35	62.30	62.45	60.80	62.45	4,304,437	266,385,741	61.886	25.64	25.62	25.68	25.00	25.68	10,468,426	25.447	0.24%
2014-02-19	0	62.20	62.05	62.30	62.00	62.75	2,425,423	151,329,499	62.393	25.58	25.51	25.62	25.49	25.80	5,898,649	25.655	-0.72%
2014-02-18	0	62.65	62.60	62.70	62.10	62.90	1,399,518	87,637,328	62.620	25.76	25.74	25.78	25.53	25.86	3,403,639	25.748	0.56%
2014-02-17	0	62.30	62.00	62.40	62.00	63.00	3,212,510	200,929,288	62.546	25.62	25.49	25.66	25.49	25.90	7,812,851	25.718	-0.95%
2014-02-14	0	62.90	62.70	62.90	61.80	62.95	3,399,390	212,773,748	62.592	25.86	25.78	25.86	25.41	25.88	8,267,344	25.737	1.45%
2014-02-13	0	62.00	61.95	62.10	60.95	62.15	2,623,710	161,616,980	61.599	25.49	25.47	25.53	25.06	25.56	6,380,884	25.328	0.16%
2014-02-12	0	61.90	61.85	61.90	60.00	62.20	5,000,652	308,327,447	61.657	25.45	25.43	25.45	24.67	25.58	12,161,627	25.352	0.08%
2014-02-11	0	61.85	61.75	61.85	61.15	61.90	3,714,391	228,731,369	61.580	25.43	25.39	25.43	25.14	25.45	9,033,429	25.321	0.81%
2014-02-10	0	61.35	61.25	61.40	59.70	61.90	5,038,266	308,299,656	61.192	25.23	25.18	25.25	24.55	25.45	12,253,104	25.161	1.24%
2014-02-07	0	60.60	60.50	60.70	58.70	61.10	5,812,199	351,685,662	60.508	24.92	24.88	24.96	24.14	25.12	14,135,316	24.880	2.28%
2014-02-06	0	59.25	59.20	59.35	58.25	59.70	5,149,691	304,024,171	59.037	24.36	24.34	24.40	23.95	24.55	12,524,091	24.275	2.07%
2014-02-05	0	58.05	57.95	58.10	57.85	59.45	5,144,229	300,022,609	58.322	23.87	23.83	23.89	23.79	24.44	12,510,807	23.981	-1.78%
2014-02-04	0	59.10	59.15	59.20	58.45	60.70	6,873,778	410,539,637	59.725	24.30	24.32	24.34	24.03	24.96	16,717,085	24.558	1.37%
2014-01-30	0	58.30	58.05	58.30	57.85	59.30	3,976,807	232,290,963	58.411	23.97	23.87	23.97	23.79	24.38	9,671,627	24.018	-1.93%
2014-01-29	0	59.45	59.40	59.45	59.30	61.10	4,014,901	240,270,261	59.845	24.44	24.42	24.44	24.38	25.12	9,764,272	24.607	-1.98%
2014-01-28	0	60.65	60.50	60.55	60.35	62.00	4,736,400	287,885,749	60.782	24.94	24.88	24.90	24.81	25.49	11,518,964	24.992	-2.10%
2014-01-27	0	61.95	61.90	61.95	60.80	62.35	4,402,389	271,798,407	61.739	25.47	25.45	25.47	25.00	25.64	10,706,646	25.386	-0.72%
2014-01-24	0	62.40	62.40	62.45	61.65	62.90	4,958,267	309,776,027	62.477	25.66	25.66	25.68	25.35	25.86	12,058,546	25.689	-0.64%
2014-01-23	0	62.80	62.60	62.85	61.60	63.15	8,399,190	525,433,213	62.558	25.82	25.74	25.84	25.33	25.97	20,426,899	25.723	2.45%
2014-01-22	0	61.30	61.20	61.25	60.50	61.40	4,335,578	263,672,967	60.816	25.21	25.16	25.18	24.88	25.25	10,544,161	25.007	1.07%
2014-01-21	0	60.65	60.65	60.75	59.85	60.80	1,924,563	116,297,593	60.428	24.94	24.94	24.98	24.61	25.00	4,680,553	24.847	-0.08%
2014-01-20	0	60.70	60.55	60.75	59.85	60.75	2,674,908	161,350,033	60.320	24.96	24.90	24.98	24.61	24.98	6,505,398	24.802	0.58%
2014-01-17	0	60.35	60.20	60.40	59.35	60.80	3,459,978	208,072,767	60.137	24.81	24.75	24.84	24.40	25.00	8,414,695	24.727	1.51%
2014-01-16	0	59.45	59.45	59.50	59.00	60.00	2,641,801	156,722,725	59.324	24.44	24.44	24.47	24.26	24.67	6,424,882	24.393	-0.25%
2014-01-15	0	59.60	59.55	59.60	59.25	60.50	1,949,071	116,431,107	59.737	24.51	24.49	24.51	24.36	24.88	4,740,157	24.563	-0.58%
2014-01-14	0	59.95	60.00	60.05	58.40	60.05	3,230,783	192,256,115	59.508	24.65	24.67	24.69	24.01	24.69	7,857,291	24.468	1.35%
2014-01-13	0	59.15	59.10	59.15	58.35	60.80	5,451,429	322,570,446	59.172	24.32	24.30	24.32	23.99	25.00	13,257,920	24.330	-1.42%
2014-01-10	0	60.00	59.90	60.00	58.70	60.05	2,066,865	123,430,931	59.719	24.67	24.63	24.67	24.14	24.69	5,026,633	24.555	1.52%
2014-01-09	0	59.10	58.95	59.10	58.60	59.20	2,119,061	124,825,396	58.906	24.30	24.24	24.30	24.10	24.34	5,153,574	24.221	-0.42%
2014-01-08	0	59.35	59.25	59.45	58.45	60.15	3,387,089	201,160,980	59.391	24.40	24.36	24.44	24.03	24.73	8,237,428	24.420	0.42%
2014-01-07	0	59.10	59.05	59.10	58.75	60.20	4,528,947	269,243,937	59.450	24.30	24.28	24.30	24.16	24.75	11,014,436	24.445	-1.34%
2014-01-06	0	59.90	59.90	59.95	59.85	61.45	3,832,164	230,103,919	60.045	24.63	24.63	24.65	24.61	25.27	9,319,854	24.690	-1.48%
2014-01-03	0	60.80	60.60	60.85	60.60	61.70	4,049,562	246,643,160	60.906	25.00	24.92	25.02	24.92	25.37	9,848,568	25.044	-1.62%
2014-01-02	0	61.80	61.65	61.85	61.05	62.00	1,162,437	71,590,656	61.587	25.41	25.35	25.43	25.10	25.49	2,827,056	25.323	0.24%
2013-12-31	0	61.65	61.65	61.70	61.30	61.70	1,049,149	64,633,041	61.605	25.35	25.35	25.37	25.21	25.37	2,551,539	25.331	0.00%
2013-12-30	0	61.65	61.45	61.70	61.15	61.80	1,331,612	82,009,374	61.587	25.35	25.27	25.37	25.14	25.41	3,238,491	25.323	0.08%
2013-12-27	0	61.60	61.50	61.65	61.45	61.70	1,285,494	79,150,384	61.572	25.33	25.29	25.35	25.27	25.37	3,126,332	25.317	0.24%
2013-12-24	0	61.45	61.45	61.65	61.15	61.75	1,512,786	93,062,821	61.518	25.27	25.27	25.35	25.14	25.39	3,679,108	25.295	0.49%
2013-12-23	0	61.15	61.10	61.20	60.60	61.50	2,745,414	167,989,694	61.189	25.14	25.12	25.16	24.92	25.29	6,676,869	25.160	0.25%
2013-12-20	0	61.00	60.95	61.10	60.10	61.50	4,917,109	300,391,687	61.091	25.08	25.06	25.12	24.71	25.29	11,958,450	25.120	1.75%
2013-12-19	0	59.95	59.85	59.95	59.50	61.25	5,365,436	325,682,900	60.700	24.65	24.61	24.65	24.47	25.18	13,048,784	24.959	-1.32%
2013-12-18	0	60.75	60.70	60.75	59.95	61.20	5,009,474	304,308,061	60.747	24.98	24.96	24.98	24.65	25.16	12,183,082	24.978	1.33%
2013-12-17	0	59.95	59.90	60.00	59.70	60.10	4,581,631	274,472,567	59.907	24.65	24.63	24.67	24.55	24.71	11,142,564	24.633	0.50%
2013-12-16	0	59.65	59.60	59.65	59.60	60.25	3,930,905	235,868,350	60.004	24.53	24.51	24.53	24.51	24.77	9,559,993	24.672	1.19%
2013-12-13	0	58.95	58.85	59.00	58.80	59.80	4,587,815	271,310,103	59.137	24.24	24.20	24.26	24.18	24.59	11,157,604	24.316	-1.67%
2013-12-12	0	59.95	59.95	60.00	59.90	61.25	3,604,337	217,103,055	60.234	24.65	24.65	24.67	24.63	25.18	8,765,777	24.767	-1.07%
2013-12-11	0	60.60	60.60	60.65	60.30	61.10	2,782,138	168,741,828	60.652	24.92	24.92	24.94	24.79	25.12	6,766,182	24.939	-1.06%
2013-12-10	0	61.25	61.15	61.40	61.15	62.50	2,630,008	161,835,155	61.534	25.18	25.14	25.25	25.14	25.70	6,396,201	25.302	-1.21%
2013-12-09	0	62.00	61.90	62.05	61.80	62.15	1,154,305	71,492,132	61.935	25.49	25.45	25.51	25.41	25.56	2,807,279	25.467	0.32%
2013-12-06	0	61.80	61.85	61.90	61.60	62.80	2,780,105	172,076,574	61.896	25.41	25.43	25.45	25.33	25.82	6,761,238	25.450	-0.88%
2013-12-05	0	62.35	62.30	62.35	62.15	62.70	1,804,816	112,505,972	62.337	25.64	25.62	25.64	25.56	25.78	4,389,327	25.632	-0.72%
2013-12-04	0	62.80	62.70	62.80	62.10	63.00	4,525,259	283,795,776	62.714	25.82	25.78	25.82	25.53	25.90	11,005,467	25.787	0.08%
2013-12-03	0	62.75	62.60	62.75	62.60	63.05	3,301,712	207,661,020	62.895	25.80	25.74	25.80	25.74	25.93	8,029,791	25.861	-0.95%
2013-12-02	0	63.35	63.20	63.40	62.60	63.70	1,851,907	117,315,907	63.349	26.05	25.99	26.07	25.74	26.19	4,503,853	26.048	0.56%
2013-11-29	0	63.00	62.90	63.00	62.85	63.20	2,218,553	139,778,111	63.004	25.90	25.86	25.90	25.84	25.99	5,395,539	25.906	0.16%
2013-11-28	0	62.90	62.85	63.00	62.80	63.30	3,600,883	226,905,936	63.014	25.86	25.84	25.90	25.82	26.03	8,757,377	25.910	-0.47%
2013-11-27	0	63.20	63.00	63.20	62.60	63.25	3,449,901	217,515,771	63.050	25.99	25.90	25.99	25.74	26.01	8,390,188	25.925	0.40%
2013-11-26	0	62.95	62.70	63.00	62.70	63.15	2,959,027	186,352,529	62.978	25.88	25.78	25.90	25.78	25.97	7,196,378	25.895	0.16%
2013-11-25	0	62.85	62.85	62.90	62.75	63.05	1,200,890	75,510,103	62.878	25.84	25.84	25.86	25.80	25.93	2,920,574	25.855	0.16%
2013-11-22	0	62.75	62.65	62.75	62.60	63.15	1,763,153	110,640,206	62.751	25.80	25.76	25.80	25.74	25.97	4,288,003	25.802	0.08%
2013-11-21	0	62.70	62.65	62.80	62.65	63.10	3,056,240	192,238,219	62.900	25.78	25.76	25.82	25.76	25.95	7,432,801	25.863	-0.24%
2013-11-20	0	62.85	62.85	62.90	62.20	63.00	4,107,788	257,601,563	62.711	25.84	25.84	25.86	25.58	25.90	9,990,174	25.785	1.29%
2013-11-19	0	62.05	62.00	62.25	62.00	63.15	5,829,767	364,759,453	62.568	25.51	25.49	25.60	25.49	25.97	14,178,041	25.727	-1.12%
2013-11-18	0	62.75	62.60	62.75	61.85	63.00	3,392,102	212,580,722	62.669	25.80	25.74	25.80	25.43	25.90	8,249,620	25.769	1.62%
2013-11-15	0	61.75	61.65	61.80	61.00	62.10	3,563,012	220,155,058	61.789	25.39	25.35	25.41	25.08	25.53	8,665,274	25.407	0.41%
2013-11-14	0	61.50	61.45	61.50	61.30	62.20	5,020,929	308,725,319	61.488	25.29	25.27	25.29	25.21	25.58	12,210,941	25.283	-0.65%
2013-11-13	0	61.90	61.90	62.00	61.70	62.65	3,772,703	234,106,361	62.053	25.45	25.45	25.49	25.37	25.76	9,175,245	25.515	-1.04%
2013-11-12	0	62.55	62.50	62.60	62.50	62.95	2,251,617	140,988,692	62.617	25.72	25.70	25.74	25.70	25.88	5,475,951	25.747	-0.79%
2013-11-11	0	63.05	62.95	63.00	62.50	63.45	4,065,805	255,946,276	62.951	25.93	25.88	25.90	25.70	26.09	9,888,071	25.884	0.24%
2013-11-08	0	62.90	62.80	62.95	62.80	63.35	2,823,848	177,813,615	62.969	25.86	25.82	25.88	25.82	26.05	6,867,622	25.892	-0.47%
2013-11-07	0	63.20	63.10	63.20	63.05	63.70	2,271,700	143,504,235	63.170	25.99	25.95	25.99	25.93	26.19	5,524,793	25.975	-0.08%
2013-11-06	0	63.25	63.20	63.25	63.00	63.55	2,972,746	187,994,855	63.239	26.01	25.99	26.01	25.90	26.13	7,229,743	26.003	0.16%
2013-11-05	0	63.15	63.15	63.20	63.05	64.40	3,934,518	249,129,193	63.319	25.97	25.97	25.99	25.93	26.48	9,568,780	26.036	-1.41%
2013-11-04	0	64.05	64.00	64.10	63.80	64.65	2,737,348	175,745,149	64.203	26.34	26.32	26.36	26.23	26.58	6,657,253	26.399	-0.23%
2013-11-01	0	64.20	64.15	64.30	63.85	65.20	3,140,124	202,107,446	64.363	26.40	26.38	26.44	26.25	26.81	7,636,807	26.465	-0.62%
2013-10-31	0	64.60	64.40	64.50	64.40	65.35	5,927,249	383,339,027	64.674	26.56	26.48	26.52	26.48	26.87	14,415,118	26.593	-1.22%
2013-10-30	0	65.40	65.35	65.45	65.20	65.80	3,625,582	237,119,523	65.402	26.89	26.87	26.91	26.81	27.06	8,817,445	26.892	-0.08%
2013-10-29	0	65.45	65.40	65.45	64.85	65.90	2,533,381	165,621,367	65.376	26.91	26.89	26.91	26.67	27.10	6,161,203	26.881	0.77%
2013-10-28	0	64.95	64.95	65.00	64.80	65.20	1,122,307	72,919,305	64.973	26.71	26.71	26.73	26.64	26.81	2,729,460	26.716	-0.31%
2013-10-25	0	65.15	65.05	65.20	64.80	65.90	2,872,106	187,190,261	65.175	26.79	26.75	26.81	26.64	27.10	6,984,985	26.799	-1.14%
2013-10-24	0	65.90	65.85	66.00	65.85	66.45	2,324,900	153,574,330	66.056	27.10	27.08	27.14	27.08	27.32	5,654,176	27.161	-0.75%
2013-10-23	0	66.40	66.20	66.30	66.10	66.95	2,585,697	172,034,456	66.533	27.30	27.22	27.26	27.18	27.53	6,288,436	27.357	0.30%
2013-10-22	0	66.20	66.15	66.30	65.95	66.55	2,193,500	145,351,012	66.264	27.22	27.20	27.26	27.12	27.36	5,334,610	27.247	-0.30%
2013-10-21	0	66.40	66.30	66.40	66.05	66.60	3,344,459	221,819,726	66.325	27.30	27.26	27.30	27.16	27.38	8,133,752	27.272	0.15%
2013-10-18	0	66.30	66.20	66.30	65.95	66.95	3,044,325	201,779,817	66.281	27.26	27.22	27.26	27.12	27.53	7,403,823	27.253	-0.53%
2013-10-17	0	66.65	66.55	66.65	66.50	67.65	2,877,250	192,527,629	66.914	27.41	27.36	27.41	27.34	27.82	6,997,496	27.514	-1.04%
2013-10-16	0	67.35	67.25	67.45	66.95	67.50	2,394,055	160,855,623	67.190	27.69	27.65	27.73	27.53	27.75	5,822,361	27.627	-0.30%
2013-10-15	0	67.55	67.55	67.60	67.50	68.05	1,721,725	116,546,385	67.692	27.78	27.78	27.80	27.75	27.98	4,187,249	27.834	-0.81%
2013-10-11	0	68.10	68.05	68.15	67.95	68.25	3,089,282	210,439,838	68.119	28.00	27.98	28.02	27.94	28.06	7,513,159	28.010	0.81%
2013-10-10	0	67.55	67.60	67.70	67.05	68.10	1,689,276	113,892,176	67.421	27.78	27.80	27.84	27.57	28.00	4,108,333	27.722	-0.07%
2013-10-09	0	67.60	67.55	67.70	67.45	68.00	2,079,521	140,764,282	67.691	27.80	27.78	27.84	27.73	27.96	5,057,412	27.833	-0.73%
2013-10-08	0	68.10	68.05	68.25	67.85	68.45	2,750,750	187,396,659	68.126	28.00	27.98	28.06	27.90	28.15	6,689,847	28.012	0.22%
2013-10-07	0	67.95	67.75	67.95	67.35	68.20	6,550,951	444,814,791	67.901	27.94	27.86	27.94	27.69	28.04	15,931,967	27.920	0.07%
2013-10-04	0	67.90	67.80	68.00	67.35	68.10	1,903,991	129,183,330	67.849	27.92	27.88	27.96	27.69	28.00	4,630,522	27.898	-0.22%
2013-10-03	0	68.05	67.95	68.00	67.65	68.70	1,907,347	129,845,140	68.076	27.98	27.94	27.96	27.82	28.25	4,638,684	27.992	-0.51%
2013-10-02	0	68.40	68.40	68.45	68.00	69.00	7,625,143	522,131,769	68.475	28.12	28.12	28.15	27.96	28.37	18,544,410	28.156	-1.44%
2013-09-30	0	69.40	69.30	69.50	68.25	69.95	8,818,996	610,149,937	69.186	28.54	28.49	28.58	28.06	28.76	21,447,871	28.448	2.59%
2013-09-27	0	67.65	67.60	67.75	67.35	68.15	2,246,086	152,123,762	67.728	27.82	27.80	27.86	27.69	28.02	5,462,500	27.849	0.52%
2013-09-26	0	67.30	67.30	67.40	66.95	68.40	2,863,192	192,366,134	67.186	27.67	27.67	27.71	27.53	28.12	6,963,306	27.626	-0.88%
2013-09-25	0	67.90	67.80	68.00	67.50	68.15	1,607,708	109,072,794	67.844	27.92	27.88	27.96	27.75	28.02	3,909,959	27.896	-0.29%
2013-09-24	0	68.10	68.00	68.20	67.60	68.50	1,719,920	116,912,646	67.976	28.00	27.96	28.04	27.80	28.17	4,182,860	27.950	0.07%
2013-09-23	0	68.05	68.00	68.15	67.65	68.80	1,816,137	124,171,176	68.371	27.98	27.96	28.02	27.82	28.29	4,416,860	28.113	0.07%
2013-09-19	0	68.00	67.80	68.25	67.80	68.80	4,780,945	326,961,646	68.388	27.96	27.88	28.06	27.88	28.29	11,627,298	28.120	0.52%
2013-09-18	0	67.65	67.75	67.95	67.30	68.20	1,799,858	122,128,670	67.855	27.82	27.86	27.94	27.67	28.04	4,377,269	27.901	-0.07%
2013-09-17	0	67.70	67.60	67.75	66.60	67.80	2,694,405	181,643,668	67.415	27.84	27.80	27.86	27.38	27.88	6,552,815	27.720	1.20%
2013-09-16	0	66.90	66.85	66.95	66.45	67.00	2,459,645	164,333,680	66.812	27.51	27.49	27.53	27.32	27.55	5,981,877	27.472	1.29%
2013-09-13	0	66.05	66.00	66.05	65.50	66.15	4,701,143	310,325,755	66.011	27.16	27.14	27.16	26.93	27.20	11,433,218	27.142	-0.30%
2013-09-12	0	66.25	66.15	66.30	66.05	66.70	3,337,699	221,132,088	66.253	27.24	27.20	27.26	27.16	27.43	8,117,311	27.242	-0.45%
2013-09-11	0	66.55	66.30	66.55	66.25	67.35	4,977,386	331,093,410	66.520	27.36	27.26	27.36	27.24	27.69	12,105,044	27.352	-1.11%
2013-09-10	0	67.30	67.20	67.45	66.75	68.50	3,058,874	206,012,300	67.349	27.67	27.63	27.73	27.45	28.17	7,439,207	27.693	-0.81%
2013-09-09	0	67.85	67.80	67.85	67.60	69.35	1,866,016	127,214,823	68.175	27.90	27.88	27.90	27.80	28.52	4,538,166	28.032	-0.73%
2013-09-06	0	68.35	68.20	68.35	67.65	68.50	2,279,499	155,425,943	68.184	28.10	28.04	28.10	27.82	28.17	5,543,760	28.036	-0.80%
2013-09-05	0	68.90	68.90	68.95	67.80	69.00	3,635,481	250,159,371	68.811	28.33	28.33	28.35	27.88	28.37	8,841,520	28.294	1.85%
2013-09-04	0	67.65	67.60	67.75	67.20	68.05	2,438,844	165,272,474	67.767	27.82	27.80	27.86	27.63	27.98	5,931,289	27.865	-0.07%
2013-09-03	0	67.70	67.70	67.85	67.45	68.60	2,075,282	140,595,988	67.748	27.84	27.84	27.90	27.73	28.21	5,047,103	27.857	-0.22%
2013-09-02	0	67.85	67.85	67.90	66.90	69.00	1,893,907	129,080,527	68.156	27.90	27.90	27.92	27.51	28.37	4,605,997	28.024	1.50%
2013-08-30	0	66.85	66.65	66.90	65.80	66.90	2,665,983	177,455,966	66.563	27.49	27.41	27.51	27.06	27.51	6,483,693	27.370	1.13%
2013-08-29	0	66.10	66.05	66.10	65.50	66.35	1,951,418	128,841,676	66.025	27.18	27.16	27.18	26.93	27.28	4,745,865	27.148	0.46%
2013-08-28	0	65.80	65.80	65.85	65.80	66.80	2,619,580	173,447,017	66.212	27.06	27.06	27.08	27.06	27.47	6,370,840	27.225	-1.79%
2013-08-27	0	67.00	66.85	67.00	66.65	68.10	1,684,258	113,194,034	67.207	27.55	27.49	27.55	27.41	28.00	4,096,129	27.634	-1.62%
2013-08-26	0	68.10	68.15	68.25	67.25	68.25	1,674,072	113,604,112	67.861	28.00	28.02	28.06	27.65	28.06	4,071,357	27.903	1.49%
2013-08-23	0	67.10	67.05	67.10	67.00	68.40	2,168,146	146,066,642	67.369	27.59	27.57	27.59	27.55	28.12	5,272,949	27.701	-1.03%
2013-08-22	0	68.45	68.45	68.60	68.00	69.20	3,469,148	237,509,743	68.463	27.88	27.88	27.94	27.69	28.18	8,517,882	27.884	-1.16%
2013-08-21	0	69.25	69.20	69.30	68.95	70.15	3,058,682	211,753,182	69.230	28.20	28.18	28.22	28.08	28.57	7,510,055	28.196	-0.86%
2013-08-20	0	69.85	70.00	70.05	69.80	71.15	3,894,712	273,980,837	70.347	28.45	28.51	28.53	28.43	28.98	9,562,780	28.651	-1.83%
2013-08-19	0	71.15	70.95	71.20	70.00	71.65	1,769,899	125,926,324	71.149	28.98	28.90	29.00	28.51	29.18	4,345,675	28.977	0.35%
2013-08-16	0	70.90	70.75	71.00	70.40	71.30	2,045,399	144,743,697	70.766	28.88	28.81	28.92	28.67	29.04	5,022,117	28.821	-0.56%
2013-08-15	0	71.30	71.15	71.40	70.40	71.40	3,978,479	282,555,042	71.021	29.04	28.98	29.08	28.67	29.08	9,768,455	28.925	1.42%
2013-08-13	0	70.30	70.20	70.35	70.00	70.55	2,014,522	141,554,625	70.267	28.63	28.59	28.65	28.51	28.73	4,946,304	28.618	0.50%
2013-08-12	0	69.95	69.90	70.00	69.10	70.30	1,854,424	129,438,943	69.800	28.49	28.47	28.51	28.14	28.63	4,553,212	28.428	0.43%
2013-08-09	0	69.65	69.60	69.75	69.50	70.20	833,861	58,286,799	69.900	28.37	28.35	28.41	28.31	28.59	2,047,399	28.469	-0.14%
2013-08-08	0	69.75	69.70	69.80	68.85	70.05	1,251,400	86,861,078	69.411	28.41	28.39	28.43	28.04	28.53	3,072,592	28.270	1.09%
2013-08-07	0	69.00	68.90	69.10	68.75	69.95	2,757,664	191,044,184	69.278	28.10	28.06	28.14	28.00	28.49	6,770,958	28.215	-1.85%
2013-08-06	0	70.30	70.15	70.40	69.55	71.30	1,649,085	115,768,571	70.202	28.63	28.57	28.67	28.33	29.04	4,049,038	28.592	-1.40%
2013-08-05	0	71.30	71.15	71.35	70.65	71.75	974,443	69,243,506	71.060	29.04	28.98	29.06	28.77	29.22	2,392,573	28.941	-0.42%
2013-08-02	0	71.60	71.50	71.60	71.30	72.45	1,656,195	118,759,451	71.706	29.16	29.12	29.16	29.04	29.51	4,066,495	29.204	0.49%
2013-08-01	0	71.25	71.15	71.25	69.70	71.25	2,434,025	172,116,815	70.713	29.02	28.98	29.02	28.39	29.02	5,976,320	28.800	2.30%
2013-07-31	0	69.65	69.45	69.65	69.15	70.00	1,734,126	120,816,274	69.670	28.37	28.29	28.37	28.16	28.51	4,257,841	28.375	0.29%
2013-07-30	0	69.45	69.35	69.65	69.15	70.00	1,612,233	112,186,904	69.585	28.29	28.24	28.37	28.16	28.51	3,958,554	28.340	-0.07%
2013-07-29	0	69.50	69.50	69.70	69.10	69.95	1,206,814	83,925,135	69.543	28.31	28.31	28.39	28.14	28.49	2,963,119	28.323	0.29%
2013-07-26	0	69.30	69.30	69.45	68.90	69.55	1,035,220	71,708,424	69.269	28.22	28.22	28.29	28.06	28.33	2,541,800	28.212	0.07%
2013-07-25	0	69.25	69.15	69.25	68.80	69.45	2,164,724	149,515,437	69.069	28.20	28.16	28.20	28.02	28.29	5,315,099	28.130	-0.65%
2013-07-24	0	69.70	69.55	69.80	69.10	69.80	1,360,390	94,457,533	69.434	28.39	28.33	28.43	28.14	28.43	3,340,198	28.279	0.07%
2013-07-23	0	69.65	69.65	69.75	68.35	69.90	2,507,941	174,129,861	69.431	28.37	28.37	28.41	27.84	28.47	6,157,808	28.278	1.24%
2013-07-22	0	68.80	68.60	69.00	68.30	69.25	1,037,887	71,305,644	68.703	28.02	27.94	28.10	27.82	28.20	2,548,349	27.981	0.15%
2013-07-19	0	68.70	68.45	68.75	68.15	69.30	1,219,751	83,719,407	68.636	27.98	27.88	28.00	27.76	28.22	2,994,884	27.954	-0.22%
2013-07-18	0	68.85	68.80	68.90	68.30	69.70	1,351,342	92,586,330	68.514	28.04	28.02	28.06	27.82	28.39	3,317,982	27.904	-0.94%
2013-07-17	0	69.50	69.30	69.50	68.30	69.70	1,680,039	116,077,262	69.092	28.31	28.22	28.31	27.82	28.39	4,125,040	28.140	1.76%
2013-07-16	0	68.30	68.20	68.35	68.05	68.95	1,361,177	92,928,012	68.270	27.82	27.78	27.84	27.72	28.08	3,342,130	27.805	-0.51%
2013-07-15	0	68.65	68.55	68.75	68.05	69.85	1,020,594	70,144,517	68.729	27.96	27.92	28.00	27.72	28.45	2,505,889	27.992	-0.79%
2013-07-12	0	69.20	69.15	69.20	68.60	70.95	2,173,421	150,466,631	69.230	28.18	28.16	28.18	27.94	28.90	5,336,453	28.196	-2.05%
2013-07-11	0	70.65	70.45	70.50	69.05	70.75	3,359,389	235,434,866	70.083	28.77	28.69	28.71	28.12	28.81	8,248,388	28.543	2.69%
2013-07-10	0	68.80	68.70	68.75	67.35	69.20	2,247,432	153,862,587	68.462	28.02	27.98	28.00	27.43	28.18	5,518,174	27.883	0.29%
2013-07-09	0	68.60	68.45	68.60	66.50	68.75	2,527,911	172,028,061	68.051	27.94	27.88	27.94	27.08	28.00	6,206,840	27.716	2.62%
2013-07-08	0	66.85	66.75	66.85	66.00	68.30	2,237,551	148,993,721	66.588	27.23	27.19	27.23	26.88	27.82	5,493,913	27.120	-2.12%
2013-07-05	0	68.30	68.15	68.30	67.55	68.35	1,501,555	102,231,339	68.084	27.82	27.76	27.82	27.51	27.84	3,686,804	27.729	0.37%
2013-07-04	0	68.05	68.00	68.05	66.80	68.10	1,582,678	106,899,494	67.543	27.72	27.69	27.72	27.21	27.74	3,885,987	27.509	2.18%
2013-07-03	0	66.60	66.50	66.70	66.50	68.50	2,036,755	136,828,707	67.180	27.12	27.08	27.17	27.08	27.90	5,000,893	27.361	-2.49%
2013-07-02	0	68.30	68.10	68.35	66.55	68.75	4,627,410	314,132,129	67.885	27.82	27.74	27.84	27.10	28.00	11,361,791	27.648	2.09%
2013-06-28	0	66.90	66.75	66.95	66.30	68.00	2,853,750	190,843,002	66.874	27.25	27.19	27.27	27.00	27.69	7,006,881	27.237	-0.96%
2013-06-27	0	67.55	67.55	67.85	66.40	68.20	2,061,071	139,375,934	67.623	27.51	27.51	27.63	27.04	27.78	5,060,597	27.541	1.27%
2013-06-26	0	66.70	66.65	66.75	65.25	66.85	2,762,879	182,508,717	66.057	27.17	27.15	27.19	26.57	27.23	6,783,763	26.904	0.68%
2013-06-25	0	66.25	66.25	66.40	65.45	67.00	2,582,113	170,748,387	66.127	26.98	26.98	27.04	26.66	27.29	6,339,924	26.932	-0.45%
2013-06-24	0	66.55	66.40	66.50	65.85	67.65	2,107,119	140,311,245	66.589	27.10	27.04	27.08	26.82	27.55	5,173,660	27.120	-0.67%
2013-06-21	0	67.00	67.00	67.20	65.00	67.25	4,293,576	285,192,136	66.423	27.29	27.29	27.37	26.47	27.39	10,542,120	27.053	0.75%
2013-06-20	0	66.50	66.30	66.50	66.05	67.70	4,239,625	281,525,223	66.403	27.08	27.00	27.08	26.90	27.57	10,409,653	27.045	-2.35%
2013-06-19	0	68.10	68.00	68.10	67.05	68.85	2,706,775	184,040,244	67.992	27.74	27.69	27.74	27.31	28.04	6,646,009	27.692	-1.02%
2013-06-18	0	68.80	68.60	68.65	67.85	69.35	3,102,022	212,050,822	68.359	28.02	27.94	27.96	27.63	28.24	7,616,469	27.841	-1.08%
2013-06-17	0	69.55	69.35	69.55	67.45	69.75	2,963,837	204,248,675	68.914	28.33	28.24	28.33	27.47	28.41	7,277,180	28.067	2.96%
2013-06-14	0	67.55	67.45	67.70	66.35	67.70	4,415,918	297,140,881	67.289	27.51	27.47	27.57	27.02	27.57	10,842,509	27.405	0.52%
2013-06-13	0	67.20	67.05	67.15	66.00	67.60	5,455,219	363,517,253	66.637	27.37	27.31	27.35	26.88	27.53	13,394,330	27.140	0.30%
2013-06-11	0	67.00	66.90	66.95	66.65	67.95	2,985,817	200,382,780	67.112	27.29	27.25	27.27	27.15	27.67	7,331,148	27.333	-0.30%
2013-06-10	0	67.20	67.00	67.20	66.20	68.00	3,930,225	262,362,394	66.755	27.37	27.29	27.37	26.96	27.69	9,649,976	27.188	0.37%
2013-06-07	0	66.95	66.85	66.95	66.75	67.80	4,039,031	270,877,766	67.065	27.27	27.23	27.27	27.19	27.61	9,917,129	27.314	-0.30%
2013-06-06	0	67.15	67.10	67.20	66.75	67.85	4,373,544	294,279,989	67.286	27.35	27.33	27.37	27.19	27.63	10,738,467	27.404	-0.74%
2013-06-05	0	67.65	67.50	67.70	67.10	68.90	5,562,280	376,115,137	67.619	27.55	27.49	27.57	27.33	28.06	13,657,199	27.540	-1.81%
2013-06-04	0	68.90	68.85	68.90	68.60	69.50	2,242,798	154,514,755	68.894	28.06	28.04	28.06	27.94	28.31	5,506,796	28.059	-0.36%
2013-06-03	0	69.15	69.05	69.30	67.40	69.90	4,224,413	291,260,297	68.947	28.16	28.12	28.22	27.45	28.47	10,372,302	28.081	1.17%
2013-05-31	0	68.35	68.05	68.10	68.00	70.40	8,371,369	578,893,702	69.152	27.84	27.72	27.74	27.69	28.67	20,554,423	28.164	-3.05%
2013-05-30	0	70.50	70.50	70.55	70.35	73.20	6,995,372	496,313,101	70.949	28.71	28.71	28.73	28.65	29.81	17,175,904	28.896	-3.69%
2013-05-29	0	73.20	73.20	73.30	73.15	74.75	2,764,501	203,414,383	73.581	29.81	29.81	29.85	29.79	30.44	6,787,745	29.968	-2.07%
2013-05-28	0	74.75	74.70	74.80	74.10	74.90	1,475,838	110,041,365	74.562	30.44	30.42	30.46	30.18	30.51	3,623,660	30.367	0.67%
2013-05-27	0	74.25	74.25	74.30	73.15	74.90	1,599,910	118,789,933	74.248	30.24	30.24	30.26	29.79	30.51	3,928,297	30.240	1.43%
2013-05-24	0	73.20	73.20	73.30	73.00	74.55	3,173,150	233,841,806	73.694	29.81	29.81	29.85	29.73	30.36	7,791,111	30.014	-0.48%
2013-05-23	0	73.55	73.50	73.70	73.50	75.20	6,168,161	459,098,237	74.430	29.96	29.93	30.02	29.93	30.63	15,144,833	30.314	-0.47%
2013-05-22	0	73.90	74.00	74.15	73.85	79.15	4,895,059	367,691,901	75.115	30.10	30.14	30.20	30.08	32.24	12,018,956	30.593	-4.36%
2013-05-21	0	79.10	79.00	79.20	78.75	80.40	3,840,026	305,400,034	79.531	31.47	31.43	31.51	31.33	31.99	9,651,805	31.642	-1.06%
2013-05-20	0	79.95	79.85	79.95	79.30	80.00	2,528,307	201,429,450	79.670	31.81	31.77	31.81	31.55	31.83	6,354,833	31.697	1.98%
2013-05-16	0	78.40	78.25	78.40	77.45	79.20	2,615,684	205,170,336	78.439	31.19	31.13	31.19	30.81	31.51	6,574,453	31.207	0.71%
2013-05-15	0	77.85	77.75	77.90	77.20	77.90	842,256	65,357,061	77.598	30.97	30.93	30.99	30.71	30.99	2,116,988	30.873	0.52%
2013-05-14	0	77.45	77.45	77.50	77.25	78.95	1,451,220	112,757,733	77.699	30.81	30.81	30.83	30.73	31.41	3,647,604	30.913	-0.51%
2013-05-13	0	77.85	77.60	77.85	77.20	78.60	1,704,032	132,664,812	77.853	30.97	30.87	30.97	30.71	31.27	4,283,040	30.974	0.39%
2013-05-10	0	77.55	77.45	77.65	76.60	77.65	1,963,738	151,596,606	77.198	30.85	30.81	30.89	30.48	30.89	4,935,804	30.714	0.45%
2013-05-09	0	77.20	77.10	77.20	76.60	77.35	1,151,229	88,705,172	77.053	30.71	30.67	30.71	30.48	30.77	2,893,584	30.656	0.13%
2013-05-08	0	77.10	77.00	77.20	76.25	77.20	1,804,192	138,419,696	76.721	30.67	30.63	30.71	30.34	30.71	4,534,789	30.524	1.72%
2013-05-07	0	75.80	75.70	75.90	75.55	76.85	1,759,746	133,592,634	75.916	30.16	30.12	30.20	30.06	30.58	4,423,076	30.204	-0.52%
2013-05-06	0	76.20	76.15	76.20	75.60	76.50	1,091,996	82,871,285	75.890	30.32	30.30	30.32	30.08	30.44	2,744,703	30.193	0.46%
2013-05-03	0	75.85	75.70	75.80	75.40	76.00	1,321,145	100,128,333	75.789	30.18	30.12	30.16	30.00	30.24	3,320,663	30.153	1.13%
2013-05-02	0	75.00	74.90	75.00	74.40	75.55	2,070,622	155,007,861	74.861	29.84	29.80	29.84	29.60	30.06	5,204,454	29.784	-1.06%
2013-04-30	0	75.80	75.55	75.80	75.00	76.00	2,745,325	207,350,653	75.529	30.16	30.06	30.16	29.84	30.24	6,900,303	30.050	0.93%
2013-04-29	0	75.10	75.05	75.15	74.05	75.15	1,544,611	115,456,807	74.748	29.88	29.86	29.90	29.46	29.90	3,882,339	29.739	0.81%
2013-04-26	0	74.50	74.60	74.70	74.20	75.00	2,233,228	166,724,176	74.656	29.64	29.68	29.72	29.52	29.84	5,613,160	29.702	0.68%
2013-04-25	0	74.00	74.00	74.10	73.15	74.15	1,452,913	107,130,455	73.735	29.44	29.44	29.48	29.10	29.50	3,651,859	29.336	0.68%
2013-04-24	0	73.50	73.30	73.55	73.20	74.00	1,276,671	93,815,412	73.484	29.24	29.16	29.26	29.12	29.44	3,208,879	29.236	0.14%
2013-04-23	0	73.40	73.25	73.45	73.10	74.00	1,708,191	125,607,859	73.533	29.20	29.14	29.22	29.08	29.44	4,293,493	29.255	-0.34%
2013-04-22	0	73.65	73.45	73.60	73.00	73.90	1,321,210	97,130,659	73.516	29.30	29.22	29.28	29.04	29.40	3,320,827	29.249	0.82%
2013-04-19	0	73.05	73.00	73.10	72.75	73.60	2,182,210	159,374,506	73.034	29.06	29.04	29.08	28.94	29.28	5,484,928	29.057	0.00%
2013-04-18	0	73.05	72.80	73.00	72.60	73.25	1,965,023	143,365,925	72.959	29.06	28.96	29.04	28.88	29.14	4,939,034	29.027	0.00%
2013-04-17	0	73.05	72.85	73.15	72.80	73.85	2,868,443	210,169,612	73.270	29.06	28.98	29.10	28.96	29.38	7,209,756	29.151	-0.81%
2013-04-16	0	73.65	73.50	73.70	72.60	73.95	2,650,654	194,064,200	73.214	29.30	29.24	29.32	28.88	29.42	6,662,349	29.128	0.07%
2013-04-15	0	73.60	73.50	73.60	73.45	74.40	1,736,241	128,198,666	73.837	29.28	29.24	29.28	29.22	29.60	4,363,996	29.376	-1.08%
2013-04-12	0	74.40	74.40	74.65	73.95	74.60	2,983,492	221,869,627	74.366	29.60	29.60	29.70	29.42	29.68	7,498,929	29.587	0.74%
2013-04-11	0	73.85	73.75	73.90	73.65	74.70	2,143,673	158,621,215	73.995	29.38	29.34	29.40	29.30	29.72	5,388,066	29.439	-0.14%
2013-04-10	0	73.95	73.85	74.10	72.80	74.20	2,243,294	164,732,841	73.433	29.42	29.38	29.48	28.96	29.52	5,638,461	29.216	1.37%
2013-04-09	0	72.95	72.90	73.00	72.85	74.45	1,768,844	130,026,564	73.509	29.02	29.00	29.04	28.98	29.62	4,445,943	29.246	-0.34%
2013-04-08	0	73.20	73.10	73.35	72.70	73.70	1,873,328	137,251,570	73.266	29.12	29.08	29.18	28.92	29.32	4,708,561	29.149	-0.20%
2013-04-05	0	73.35	73.30	73.50	73.15	75.10	4,343,063	323,220,576	74.422	29.18	29.16	29.24	29.10	29.88	10,916,175	29.609	-1.61%
2013-04-03	0	74.55	74.40	74.50	73.70	74.95	2,256,827	167,280,028	74.122	29.66	29.60	29.64	29.32	29.82	5,672,476	29.490	1.15%
2013-04-02	0	73.70	73.60	73.75	73.20	74.10	1,958,911	144,069,899	73.546	29.32	29.28	29.34	29.12	29.48	4,923,672	29.261	0.61%
2013-03-28	0	73.25	73.15	73.20	71.75	73.45	4,363,670	318,101,039	72.898	29.14	29.10	29.12	28.55	29.22	10,967,970	29.003	1.67%
2013-03-27	0	72.05	72.00	72.15	71.55	72.15	1,275,972	91,699,362	71.866	28.67	28.65	28.71	28.47	28.71	3,207,122	28.592	0.63%
2013-03-26	0	71.60	71.60	71.80	70.80	71.80	1,903,951	136,283,020	71.579	28.49	28.49	28.57	28.17	28.57	4,785,531	28.478	0.56%
2013-03-25	0	71.20	71.20	71.35	70.90	72.00	1,725,436	122,873,780	71.213	28.33	28.33	28.39	28.21	28.65	4,336,838	28.333	0.00%
2013-03-22	0	71.20	71.20	71.25	71.15	72.20	1,871,526	133,761,535	71.472	28.33	28.33	28.35	28.31	28.73	4,704,032	28.436	-0.84%
2013-03-21	0	71.80	71.75	71.85	71.45	72.25	2,230,290	160,114,487	71.791	28.57	28.55	28.59	28.43	28.75	5,605,776	28.562	0.91%
2013-03-20	0	71.15	71.05	71.10	71.00	72.90	3,434,241	245,859,435	71.591	28.31	28.27	28.29	28.25	29.00	8,631,875	28.483	-2.27%
2013-03-19	0	72.80	72.55	72.75	71.45	72.90	2,680,070	194,068,559	72.412	28.96	28.86	28.94	28.43	29.00	6,736,286	28.809	2.18%
2013-03-18	0	71.25	70.90	71.30	70.65	71.60	3,473,325	246,848,138	71.070	28.35	28.21	28.37	28.11	28.49	8,730,112	28.275	0.49%
2013-03-15	0	70.90	70.85	71.05	70.75	72.80	4,520,195	322,299,008	71.302	28.21	28.19	28.27	28.15	28.96	11,361,392	28.368	-1.53%
2013-03-14	0	72.00	71.70	72.00	70.25	72.15	2,776,519	197,279,184	71.053	28.65	28.53	28.65	27.95	28.71	6,978,708	28.269	1.41%
2013-03-13	0	71.00	70.90	71.35	70.80	72.30	3,227,684	230,427,213	71.391	28.25	28.21	28.39	28.17	28.76	8,112,699	28.403	-0.98%
2013-03-12	0	71.70	71.70	71.85	71.65	73.15	2,679,474	192,918,084	71.998	28.53	28.53	28.59	28.51	29.10	6,734,788	28.645	-1.58%
2013-03-11	0	72.85	72.85	72.95	72.10	73.00	2,429,480	176,566,582	72.677	28.98	28.98	29.02	28.69	29.04	6,106,434	28.915	0.21%
2013-03-08	0	72.70	72.55	72.70	71.20	73.25	3,634,310	263,148,387	72.407	28.92	28.86	28.92	28.33	29.14	9,134,743	28.807	1.47%
2013-03-07	0	71.65	71.45	71.70	70.30	71.70	3,396,077	241,867,745	71.220	28.51	28.43	28.53	27.97	28.53	8,535,951	28.335	1.34%
2013-03-06	0	70.70	70.70	70.85	69.95	70.80	1,493,784	105,317,349	70.504	28.13	28.13	28.19	27.83	28.17	3,754,587	28.050	1.07%
2013-03-05	0	69.95	69.90	69.95	69.45	70.60	1,762,206	123,403,780	70.028	27.83	27.81	27.83	27.63	28.09	4,429,259	27.861	0.43%
2013-03-04	0	69.65	69.45	69.80	68.95	70.60	1,880,943	131,175,346	69.739	27.71	27.63	27.77	27.43	28.09	4,727,701	27.746	-0.57%
2013-03-01	0	70.05	70.05	70.30	69.50	70.70	4,855,955	339,745,405	69.965	27.87	27.87	27.97	27.65	28.13	12,205,316	27.836	1.30%
2013-02-28	0	69.15	69.30	69.35	68.10	69.35	5,450,330	375,536,720	68.902	27.51	27.57	27.59	27.09	27.59	13,699,262	27.413	0.73%
2013-02-27	0	68.65	68.65	68.85	68.60	70.45	5,003,860	347,290,832	69.405	27.31	27.31	27.39	27.29	28.03	12,577,071	27.613	-3.24%
2013-02-26	0	70.95	70.95	71.05	69.75	72.80	2,871,134	204,818,416	71.337	28.23	28.23	28.27	27.75	28.96	7,216,520	28.382	1.14%
2013-02-25	0	70.15	70.05	70.25	70.05	71.05	1,238,107	87,228,832	70.453	27.91	27.87	27.95	27.87	28.27	3,111,950	28.030	-0.92%
2013-02-22	0	70.80	70.75	71.00	69.60	71.25	2,152,844	152,492,274	70.833	28.17	28.15	28.25	27.69	28.35	5,411,117	28.181	1.29%
2013-02-21	0	69.90	69.80	70.00	69.65	70.95	2,330,407	163,254,502	70.054	27.81	27.77	27.85	27.71	28.23	5,857,417	27.871	-1.89%
2013-02-20	0	71.25	71.15	71.30	70.90	71.60	2,478,134	176,759,792	71.328	28.35	28.31	28.37	28.21	28.49	6,228,725	28.378	0.56%
2013-02-19	0	70.85	70.70	70.95	70.70	71.80	2,710,199	192,680,397	71.095	28.19	28.13	28.23	28.13	28.57	6,812,014	28.285	1.07%
2013-02-18	0	70.10	69.85	70.05	69.50	71.10	2,660,737	186,353,660	70.038	27.89	27.79	27.87	27.65	28.29	6,687,693	27.865	-1.54%
2013-02-15	0	71.20	70.95	71.20	70.00	71.20	3,232,674	228,466,504	70.674	28.33	28.23	28.33	27.85	28.33	8,125,242	28.118	1.42%
2013-02-14	0	70.20	70.15	70.35	69.45	70.40	3,550,154	248,785,695	70.077	27.93	27.91	27.99	27.63	28.01	8,923,219	27.881	0.93%
2013-02-08	0	69.55	69.35	69.65	69.20	69.75	2,980,221	207,262,665	69.546	27.67	27.59	27.71	27.53	27.75	7,490,708	27.669	0.65%
2013-02-07	0	69.10	69.05	69.20	68.80	69.20	2,945,001	203,415,394	69.071	27.49	27.47	27.53	27.37	27.53	7,402,183	27.480	0.51%
2013-02-06	0	68.75	68.75	68.85	67.70	68.85	4,415,260	302,558,765	68.526	27.35	27.35	27.39	26.93	27.39	11,097,640	27.263	1.63%
2013-02-05	0	67.65	67.60	67.65	67.30	68.30	1,843,862	124,885,446	67.730	26.91	26.90	26.91	26.78	27.17	4,634,499	26.947	-0.22%
2013-02-04	0	67.80	67.60	67.80	67.30	68.00	2,223,025	150,759,816	67.817	26.97	26.90	26.97	26.78	27.05	5,587,515	26.982	1.19%
2013-02-01	0	67.00	67.00	67.05	66.85	67.60	1,435,336	96,528,631	67.252	26.66	26.66	26.68	26.60	26.90	3,607,679	26.756	-0.30%
2013-01-31	0	67.20	67.05	67.30	66.50	67.50	3,761,592	252,977,816	67.253	26.74	26.68	26.78	26.46	26.86	9,454,663	26.757	0.67%
2013-01-30	0	66.75	66.65	66.95	66.60	67.40	3,198,263	214,330,254	67.015	26.56	26.52	26.64	26.50	26.82	8,038,750	26.662	-0.22%
2013-01-29	0	66.90	66.70	66.90	66.55	66.95	1,279,442	85,470,320	66.803	26.62	26.54	26.62	26.48	26.64	3,215,844	26.578	0.45%
2013-01-28	0	66.60	66.55	66.65	66.20	66.75	1,727,563	115,017,847	66.578	26.50	26.48	26.52	26.34	26.56	4,342,184	26.488	0.30%
2013-01-25	0	66.40	66.40	66.50	65.75	66.50	2,211,083	146,677,445	66.337	26.42	26.42	26.46	26.16	26.46	5,557,499	26.393	0.38%
2013-01-24	0	66.15	66.15	66.20	65.65	66.30	1,556,059	102,756,308	66.036	26.32	26.32	26.34	26.12	26.38	3,911,114	26.273	0.76%
2013-01-23	0	65.65	65.65	65.85	65.55	66.15	2,146,024	141,031,973	65.718	26.12	26.12	26.20	26.08	26.32	5,393,975	26.146	-0.45%
2013-01-22	0	65.95	65.70	65.95	65.60	66.15	993,131	65,403,019	65.855	26.24	26.14	26.24	26.10	26.32	2,496,209	26.201	0.15%
2013-01-21	0	65.85	65.80	65.85	65.45	66.15	1,471,101	96,940,132	65.896	26.20	26.18	26.20	26.04	26.32	3,697,574	26.217	0.46%
2013-01-18	0	65.55	65.65	65.70	65.35	65.80	1,330,853	87,388,636	65.664	26.08	26.12	26.14	26.00	26.18	3,345,064	26.125	0.38%
2013-01-17	0	65.30	65.30	65.50	65.30	65.80	2,701,297	176,868,946	65.476	25.98	25.98	26.06	25.98	26.18	6,789,639	26.050	-0.23%
2013-01-16	0	65.45	65.40	65.50	65.35	66.20	2,122,201	139,296,009	65.638	26.04	26.02	26.06	26.00	26.34	5,334,097	26.114	-0.30%
2013-01-15	0	65.65	65.45	65.70	65.30	66.20	2,807,862	184,317,371	65.643	26.12	26.04	26.14	25.98	26.34	7,057,488	26.117	0.23%
2013-01-14	0	65.50	65.40	65.65	65.35	66.10	1,776,351	116,469,541	65.567	26.06	26.02	26.12	26.00	26.30	4,464,812	26.086	0.00%
2013-01-11	0	65.50	65.50	65.75	65.40	65.90	1,706,536	111,930,229	65.589	26.06	26.06	26.16	26.02	26.22	4,289,334	26.095	-0.15%
2013-01-10	0	65.60	65.55	65.80	65.50	66.15	3,751,354	246,243,263	65.641	26.10	26.08	26.18	26.06	26.32	9,428,930	26.116	-0.76%
2013-01-09	0	66.10	65.95	66.25	65.60	66.25	2,648,652	175,009,829	66.075	26.30	26.24	26.36	26.10	26.36	6,657,318	26.288	0.76%
2013-01-08	0	65.60	65.70	65.75	65.20	65.85	2,565,893	168,384,565	65.624	26.10	26.14	26.16	25.94	26.20	6,449,305	26.109	0.61%
2013-01-07	0	65.20	65.15	65.25	65.15	65.95	2,402,520	157,147,349	65.409	25.94	25.92	25.96	25.92	26.24	6,038,671	26.023	-0.61%
2013-01-04	0	65.60	65.60	65.75	65.40	65.90	2,644,729	173,472,243	65.592	26.10	26.10	26.16	26.02	26.22	6,647,457	26.096	0.08%
2013-01-03	0	65.55	65.50	65.55	65.50	67.20	5,631,773	371,575,075	65.978	26.08	26.06	26.08	26.06	26.74	14,155,314	26.250	-2.02%
2013-01-02	0	66.90	67.25	67.30	65.75	67.30	5,943,259	394,699,298	66.411	26.62	26.76	26.78	26.16	26.78	14,938,226	26.422	1.06%
2012-12-31	0	66.20	66.00	66.30	65.65	66.40	676,247	44,697,211	66.096	26.34	26.26	26.38	26.12	26.42	1,699,729	26.297	0.61%
2012-12-28	0	65.80	65.75	65.90	65.65	66.35	1,548,834	102,181,503	65.973	26.18	26.16	26.22	26.12	26.40	3,892,954	26.248	-0.38%
2012-12-27	0	66.05	66.05	66.10	65.50	66.25	991,887	65,461,077	65.997	26.28	26.28	26.30	26.06	26.36	2,493,082	26.257	0.46%
2012-12-24	0	65.75	65.65	65.80	65.20	65.90	662,438	43,469,965	65.621	26.16	26.12	26.18	25.94	26.22	1,665,021	26.108	0.92%
2012-12-21	0	65.15	65.10	65.15	64.65	65.60	1,925,282	125,756,934	65.319	25.92	25.90	25.92	25.72	26.10	4,839,146	25.987	0.31%
2012-12-20	0	64.95	64.90	64.95	64.65	65.25	3,037,000	197,070,626	64.890	25.84	25.82	25.84	25.72	25.96	7,633,420	25.817	-0.08%
2012-12-19	0	65.00	65.05	65.20	64.90	65.80	5,135,268	334,761,209	65.189	25.86	25.88	25.94	25.82	26.18	12,907,362	25.936	-1.14%
2012-12-18	0	65.75	65.75	65.85	65.70	66.40	2,067,400	136,245,302	65.902	26.16	26.16	26.20	26.14	26.42	5,196,356	26.219	-0.38%
2012-12-17	0	66.00	65.80	66.15	65.70	67.00	2,847,575	188,210,363	66.095	26.26	26.18	26.32	26.14	26.66	7,157,305	26.296	-0.53%
2012-12-14	0	66.35	66.15	66.45	66.10	67.00	3,504,809	233,025,962	66.487	26.40	26.32	26.44	26.30	26.66	8,809,246	26.452	0.76%
2012-12-13	0	65.85	65.85	66.05	65.50	66.35	7,288,068	480,130,284	65.879	26.20	26.20	26.28	26.06	26.40	18,318,368	26.210	-1.35%
2012-12-12	0	66.75	66.75	66.90	66.70	67.25	3,827,864	256,373,386	66.976	26.56	26.56	26.62	26.54	26.76	9,621,236	26.647	-1.11%
2012-12-11	0	67.50	67.45	67.75	67.20	68.00	1,783,761	120,545,465	67.579	26.86	26.84	26.95	26.74	27.05	4,483,437	26.887	-0.59%
2012-12-10	0	67.90	67.70	67.85	67.40	68.10	2,297,270	155,426,180	67.657	27.01	26.93	26.99	26.82	27.09	5,774,128	26.918	1.19%
2012-12-07	0	67.10	67.05	67.30	67.00	68.25	2,976,361	201,297,638	67.632	26.70	26.68	26.78	26.66	27.15	7,481,006	26.908	-1.32%
2012-12-06	0	68.00	67.85	68.10	67.60	68.50	1,824,992	124,138,185	68.021	27.05	26.99	27.09	26.90	27.25	4,587,070	27.063	0.00%
2012-12-05	0	68.00	67.85	68.00	67.50	68.25	2,150,286	145,884,984	67.844	27.05	26.99	27.05	26.86	27.15	5,404,688	26.992	0.67%
2012-12-04	0	67.55	67.50	67.60	67.45	68.65	2,205,114	149,626,606	67.854	26.88	26.86	26.90	26.84	27.31	5,542,496	26.996	-1.17%
2012-12-03	0	68.35	68.25	68.45	68.25	69.20	1,720,146	118,403,212	68.833	27.19	27.15	27.23	27.15	27.53	4,323,542	27.386	0.22%
2012-11-30	0	68.20	68.10	68.15	67.95	69.00	3,173,939	217,619,485	68.564	27.13	27.09	27.11	27.03	27.45	7,977,613	27.279	-0.44%
2012-11-29	0	68.50	68.45	68.75	67.95	68.80	2,192,050	149,932,425	68.398	27.25	27.23	27.35	27.03	27.37	5,509,660	27.213	0.96%
2012-11-28	0	67.85	67.80	68.00	67.70	68.20	851,482	57,774,495	67.852	26.99	26.97	27.05	26.93	27.13	2,140,178	26.995	-0.37%
2012-11-27	0	68.10	67.90	68.25	67.85	68.85	2,340,451	159,883,151	68.313	27.09	27.01	27.15	26.99	27.39	5,882,662	27.179	-0.07%
2012-11-26	0	68.15	68.10	68.20	67.65	68.85	1,836,312	124,955,194	68.047	27.11	27.09	27.13	26.91	27.39	4,615,522	27.073	-0.22%
2012-11-23	0	68.30	68.30	68.45	67.60	69.00	2,099,300	142,927,952	68.084	27.17	27.17	27.23	26.90	27.45	5,276,536	27.087	-0.58%
2012-11-22	0	68.70	68.60	68.70	67.00	68.70	1,981,480	134,912,749	68.087	27.33	27.29	27.33	26.66	27.33	4,980,398	27.089	1.55%
2012-11-21	0	67.65	67.45	67.90	67.25	68.30	1,366,063	92,442,395	67.671	26.91	26.84	27.01	26.76	27.17	3,433,564	26.923	-0.07%
2012-11-20	0	67.70	67.50	67.75	67.40	68.20	1,086,181	73,508,188	67.676	26.93	26.86	26.95	26.82	27.13	2,730,088	26.925	-0.29%
2012-11-19	0	67.90	67.90	68.00	67.00	68.10	2,699,296	183,116,599	67.839	27.01	27.01	27.05	26.66	27.09	6,784,610	26.990	1.57%
2012-11-16	0	66.85	66.70	66.85	66.50	67.40	1,637,298	109,339,531	66.780	26.60	26.54	26.60	26.46	26.82	4,115,306	26.569	0.00%
2012-11-15	0	66.85	66.70	66.90	66.45	67.00	1,251,940	83,487,469	66.686	26.60	26.54	26.62	26.44	26.66	3,146,718	26.532	0.30%
2012-11-14	0	66.65	66.55	66.85	66.45	67.00	1,313,961	87,623,902	66.687	26.52	26.48	26.60	26.44	26.66	3,302,607	26.532	0.45%
2012-11-13	0	66.35	66.30	66.50	66.10	66.85	1,390,155	92,437,214	66.494	26.40	26.38	26.46	26.30	26.60	3,494,118	26.455	-0.23%
2012-11-12	0	66.50	66.50	66.55	65.80	66.80	1,190,231	78,972,782	66.351	26.46	26.46	26.48	26.18	26.58	2,991,614	26.398	0.15%
2012-11-09	0	66.40	66.35	66.50	66.05	66.80	2,721,772	180,881,978	66.457	26.42	26.40	26.46	26.28	26.58	6,841,103	26.440	-0.52%
2012-11-08	0	66.75	66.85	66.95	66.70	67.85	1,885,893	126,653,852	67.159	26.56	26.60	26.64	26.54	26.99	4,740,143	26.719	-1.62%
2012-11-07	0	67.85	67.85	68.00	67.15	68.10	1,878,192	127,278,695	67.767	26.99	26.99	27.05	26.72	27.09	4,720,786	26.961	0.07%
2012-11-06	0	67.80	67.75	67.85	66.50	68.15	4,796,082	323,414,696	67.433	26.97	26.95	26.99	26.46	27.11	12,054,827	26.829	1.35%
2012-11-05	0	66.90	67.00	67.05	66.50	67.05	2,117,504	141,444,321	66.798	26.62	26.66	26.68	26.46	26.68	5,322,291	26.576	0.45%
2012-11-02	0	66.60	66.50	66.65	65.80	66.70	2,840,030	188,278,376	66.295	26.50	26.46	26.52	26.18	26.54	7,138,341	26.376	1.06%
2012-11-01	0	65.90	65.70	66.00	65.50	66.15	1,823,344	119,964,389	65.794	26.22	26.14	26.26	26.06	26.32	4,582,927	26.176	0.00%
2012-10-31	0	65.90	65.80	65.85	65.40	65.90	3,448,021	226,560,916	65.708	26.22	26.18	26.20	26.02	26.22	8,666,511	26.142	0.23%
2012-10-30	0	65.75	65.70	65.85	65.35	65.95	1,010,040	66,353,032	65.693	26.16	26.14	26.20	26.00	26.24	2,538,709	26.137	0.15%
2012-10-29	0	65.65	65.60	65.70	65.15	65.90	1,830,378	120,145,127	65.640	26.12	26.10	26.14	25.92	26.22	4,600,607	26.115	0.00%
2012-10-26	0	65.65	65.65	65.70	65.50	66.00	3,072,541	201,796,888	65.678	26.12	26.12	26.14	26.06	26.26	7,722,751	26.130	-0.15%
2012-10-25	0	65.75	65.55	65.80	65.15	65.90	2,771,893	181,704,847	65.553	26.16	26.08	26.18	25.92	26.22	6,967,081	26.080	1.08%
2012-10-24	0	65.05	65.00	65.20	64.25	65.20	3,884,867	250,926,304	64.591	25.88	25.86	25.94	25.56	25.94	9,764,512	25.698	1.01%
2012-10-22	0	64.40	64.25	64.50	63.75	64.50	2,568,679	164,982,830	64.229	25.62	25.56	25.66	25.36	25.66	6,456,307	25.554	0.63%
2012-10-19	0	64.00	64.05	64.10	63.60	64.45	5,408,438	345,433,728	63.869	25.46	25.48	25.50	25.30	25.64	13,593,967	25.411	-0.78%
2012-10-18	0	64.50	64.50	64.55	64.40	65.80	6,583,046	428,692,459	65.121	25.66	25.66	25.68	25.62	26.18	16,546,314	25.909	-1.07%
2012-10-17	0	65.20	65.20	65.40	65.10	65.60	5,716,592	373,982,795	65.421	25.94	25.94	26.02	25.90	26.10	14,368,504	26.028	-0.38%
2012-10-16	0	65.45	65.35	65.50	65.40	66.30	3,220,944	211,907,470	65.790	26.04	26.00	26.06	26.02	26.38	8,095,758	26.175	-1.13%
2012-10-15	0	66.20	66.15	66.30	65.55	66.55	2,009,644	132,847,932	66.105	26.34	26.32	26.38	26.08	26.48	5,051,188	26.300	-0.53%
2012-10-12	0	66.55	66.50	66.65	65.05	66.90	4,230,049	280,803,929	66.383	26.48	26.46	26.52	25.88	26.62	10,632,117	26.411	1.91%
2012-10-11	0	65.30	65.15	65.45	65.05	66.00	3,762,921	246,513,098	65.511	25.98	25.92	26.04	25.88	26.26	9,458,003	26.064	-1.51%
2012-10-10	0	66.30	66.25	66.50	65.75	66.60	2,252,415	149,313,119	66.290	26.38	26.36	26.46	26.16	26.50	5,661,386	26.374	-0.38%
2012-10-09	0	66.55	66.35	66.65	66.25	66.95	1,519,234	101,128,884	66.566	26.48	26.40	26.52	26.36	26.64	3,818,555	26.484	0.68%
2012-10-08	0	66.10	66.10	66.15	66.00	67.20	1,113,448	73,815,311	66.294	26.30	26.30	26.32	26.26	26.74	2,798,622	26.376	-0.30%
2012-10-05	0	66.30	66.20	66.35	65.90	66.90	2,455,202	162,499,487	66.186	26.38	26.34	26.40	26.22	26.62	6,171,086	26.332	-0.75%
2012-10-04	0	66.80	66.70	67.00	66.15	67.15	4,269,208	284,597,399	66.663	26.58	26.54	26.66	26.32	26.72	10,730,543	26.522	-0.45%
2012-10-03	0	67.10	66.80	67.20	65.60	67.20	7,776,335	517,531,145	66.552	26.70	26.58	26.74	26.10	26.74	19,545,615	26.478	1.90%
2012-09-28	0	65.85	65.75	65.80	64.40	65.95	2,950,806	192,598,694	65.270	26.20	26.16	26.18	25.62	26.24	7,416,774	25.968	2.65%
2012-09-27	0	64.15	64.10	64.35	64.05	65.00	2,981,275	192,298,936	64.502	25.52	25.50	25.60	25.48	25.86	7,493,357	25.663	-0.23%
2012-09-26	0	64.30	64.00	64.30	63.40	64.45	2,676,773	171,686,320	64.139	25.58	25.46	25.58	25.22	25.64	6,727,999	25.518	0.16%
2012-09-25	0	64.20	64.10	64.20	64.10	64.50	2,387,637	153,508,640	64.293	25.54	25.50	25.54	25.50	25.66	6,001,263	25.579	-0.47%
2012-09-24	0	64.50	64.45	64.65	63.70	65.00	1,209,314	78,047,052	64.538	25.66	25.64	25.72	25.34	25.86	3,039,579	25.677	0.08%
2012-09-21	0	64.45	64.05	64.60	64.00	65.50	2,815,808	181,307,553	64.389	25.64	25.48	25.70	25.46	26.06	7,077,460	25.618	-0.77%
2012-09-20	0	64.95	64.70	64.95	63.75	65.00	2,644,458	170,958,307	64.648	25.84	25.74	25.84	25.36	25.86	6,646,776	25.720	1.01%
2012-09-19	0	64.30	64.15	64.50	63.50	64.50	3,489,881	224,274,353	64.264	25.58	25.52	25.66	25.26	25.66	8,771,725	25.568	1.10%
2012-09-18	0	63.60	63.35	63.60	63.20	64.00	3,293,872	209,861,650	63.713	25.30	25.20	25.30	25.14	25.46	8,279,061	25.348	0.55%
2012-09-17	0	63.25	63.25	63.30	62.10	63.30	3,651,908	229,036,903	62.717	25.16	25.16	25.18	24.71	25.18	9,178,975	24.952	0.80%
2012-09-14	0	62.75	62.85	62.95	62.40	63.20	4,002,758	250,822,255	62.662	24.97	25.01	25.05	24.83	25.14	10,060,828	24.931	0.08%
2012-09-13	0	62.70	62.45	62.75	62.35	63.50	3,238,513	203,208,305	62.747	24.95	24.85	24.97	24.81	25.26	8,139,918	24.964	-1.95%
2012-09-12	0	63.95	63.95	64.00	63.70	64.50	2,080,067	133,433,094	64.148	25.44	25.44	25.46	25.34	25.66	5,228,194	25.522	0.24%
2012-09-11	0	63.80	63.75	63.80	63.10	64.00	2,278,837	145,181,039	63.708	25.38	25.36	25.38	25.10	25.46	5,727,797	25.347	0.47%
2012-09-10	0	63.50	63.35	63.60	62.65	64.00	2,056,594	130,063,384	63.242	25.26	25.20	25.30	24.93	25.46	5,169,195	25.161	-0.08%
2012-09-07	0	63.55	63.55	63.75	61.85	63.85	4,993,509	314,312,714	62.944	25.28	25.28	25.36	24.61	25.40	12,551,054	25.043	2.91%
2012-09-06	0	61.75	61.50	61.55	60.80	61.85	1,959,867	120,380,902	61.423	24.57	24.47	24.49	24.19	24.61	4,926,074	24.437	1.31%
2012-09-05	0	60.95	60.80	60.90	60.60	61.50	3,338,423	203,556,381	60.974	24.25	24.19	24.23	24.11	24.47	8,391,039	24.259	-0.08%
2012-09-04	0	61.00	60.95	61.00	60.95	61.60	1,636,573	100,116,771	61.175	24.27	24.25	24.27	24.25	24.51	4,113,483	24.339	-0.49%
2012-09-03	0	61.30	61.30	61.40	60.65	62.05	2,729,335	167,657,695	61.428	24.39	24.39	24.43	24.13	24.69	6,860,112	24.439	-2.47%
2012-08-31	0	62.85	62.80	62.85	61.90	62.90	3,119,633	194,916,343	62.481	25.01	24.99	25.01	24.63	25.03	7,841,116	24.858	0.96%
2012-08-30	0	62.25	62.25	62.40	60.50	62.40	3,364,677	207,493,754	61.668	24.77	24.77	24.83	24.07	24.83	8,457,028	24.535	1.88%
2012-08-29	0	61.10	61.00	61.20	60.50	61.45	1,766,263	107,898,508	61.089	24.31	24.27	24.35	24.07	24.45	4,439,456	24.304	-0.08%
2012-08-28	0	61.15	61.15	61.40	61.10	62.10	1,695,410	104,330,747	61.537	24.33	24.33	24.43	24.31	24.71	4,261,369	24.483	-0.49%
2012-08-27	0	61.45	61.40	61.60	60.75	61.65	1,238,445	75,835,460	61.234	24.45	24.43	24.51	24.17	24.53	3,112,799	24.362	0.66%
2012-08-24	0	61.05	61.05	61.15	60.75	61.20	1,556,063	94,859,483	60.961	24.29	24.29	24.33	24.17	24.35	3,911,124	24.254	-0.89%
2012-08-23	0	61.60	61.60	61.65	61.20	63.00	2,047,582	126,311,137	61.688	24.51	24.51	24.53	24.35	25.06	5,146,544	24.543	-0.32%
2012-08-22	0	61.80	61.75	62.00	61.50	62.00	1,386,099	85,646,773	61.790	24.59	24.57	24.67	24.47	24.67	3,483,924	24.583	-0.40%
2012-08-21	0	62.05	62.00	62.05	61.55	62.45	1,355,789	84,182,988	62.092	24.69	24.67	24.69	24.49	24.85	3,407,740	24.703	0.08%
2012-08-20	0	62.00	61.90	62.00	60.85	62.05	2,121,347	130,543,828	61.538	24.67	24.63	24.67	24.21	24.69	5,331,950	24.483	0.73%
2012-08-17	0	61.55	61.45	61.55	60.65	62.60	4,200,957	258,049,361	61.426	24.49	24.45	24.49	24.13	24.91	10,558,996	24.439	-1.72%
2012-08-16	0	63.25	63.20	63.40	63.20	63.95	2,985,759	190,136,664	63.681	24.92	24.90	24.98	24.90	25.19	7,578,919	25.088	-0.08%
2012-08-15	0	63.30	63.25	63.40	61.80	63.45	3,086,977	194,473,123	62.998	24.94	24.92	24.98	24.35	25.00	7,835,846	24.818	0.96%
2012-08-14	0	62.70	62.65	62.75	61.80	62.75	2,884,140	180,012,726	62.415	24.70	24.68	24.72	24.35	24.72	7,320,973	24.589	1.21%
2012-08-13	0	61.95	61.75	61.95	61.30	62.00	1,608,321	99,490,083	61.860	24.41	24.33	24.41	24.15	24.43	4,082,491	24.370	1.06%
2012-08-10	0	61.30	61.20	61.40	60.80	61.75	2,445,847	150,118,881	61.377	24.15	24.11	24.19	23.95	24.33	6,208,430	24.180	0.57%
2012-08-09	0	60.95	60.80	60.95	60.55	61.25	3,238,376	197,143,136	60.877	24.01	23.95	24.01	23.85	24.13	8,220,150	23.983	0.66%
2012-08-08	0	60.55	60.50	60.55	60.30	61.60	2,363,078	143,415,909	60.690	23.85	23.83	23.85	23.76	24.27	5,998,333	23.909	-0.82%
2012-08-07	0	61.05	61.00	61.15	60.80	61.70	2,727,332	166,974,870	61.223	24.05	24.03	24.09	23.95	24.31	6,922,939	24.119	0.08%
2012-08-06	0	61.00	60.95	61.00	60.80	62.00	3,538,512	216,903,248	61.298	24.03	24.01	24.03	23.95	24.43	8,982,002	24.149	-1.21%
2012-08-03	0	61.75	61.65	61.95	61.40	62.00	1,786,981	110,362,518	61.759	24.33	24.29	24.41	24.19	24.43	4,535,993	24.330	-0.40%
2012-08-02	0	62.00	62.00	62.05	61.25	62.05	2,272,022	140,715,939	61.934	24.43	24.43	24.44	24.13	24.44	5,767,200	24.399	0.90%
2012-08-01	0	61.45	61.40	61.60	60.10	61.95	3,779,299	231,935,002	61.370	24.21	24.19	24.27	23.68	24.41	9,593,205	24.177	0.74%
2012-07-31	0	61.00	60.95	61.00	60.70	61.50	3,380,546	206,512,379	61.088	24.03	24.01	24.03	23.91	24.23	8,581,028	24.066	0.08%
2012-07-30	0	60.95	60.75	60.95	60.10	61.00	2,677,364	162,589,324	60.727	24.01	23.93	24.01	23.68	24.03	6,796,102	23.924	1.75%
2012-07-27	0	59.90	59.90	60.00	59.35	60.15	1,850,312	110,728,124	59.843	23.60	23.60	23.64	23.38	23.70	4,696,750	23.575	1.01%
2012-07-26	0	59.30	59.20	59.30	58.45	59.40	2,484,594	146,565,605	58.990	23.36	23.32	23.36	23.03	23.40	6,306,783	23.239	0.08%
2012-07-25	0	59.25	59.15	59.25	58.90	59.85	3,305,670	195,539,947	59.153	23.34	23.30	23.34	23.20	23.58	8,390,966	23.304	-1.58%
2012-07-24	0	60.20	60.20	60.35	59.80	60.50	2,462,668	148,290,866	60.216	23.72	23.72	23.78	23.56	23.83	6,251,127	23.722	0.00%
2012-07-23	0	60.20	60.00	60.25	58.55	60.30	4,198,817	251,941,208	60.003	23.72	23.64	23.74	23.07	23.76	10,658,091	23.638	-0.41%
2012-07-20	0	60.45	60.25	60.40	59.80	60.50	3,676,697	221,784,861	60.322	23.81	23.74	23.79	23.56	23.83	9,332,765	23.764	0.75%
2012-07-19	0	60.00	59.90	60.00	59.45	60.00	3,391,030	203,023,197	59.871	23.64	23.60	23.64	23.42	23.64	8,607,640	23.586	1.18%
2012-07-18	0	59.30	59.25	59.30	58.90	59.45	1,709,600	101,373,531	59.297	23.36	23.34	23.36	23.20	23.42	4,339,573	23.360	0.08%
2012-07-17	0	59.25	59.25	59.30	58.55	59.30	2,452,736	144,986,963	59.112	23.34	23.34	23.36	23.07	23.36	6,225,917	23.288	1.37%
2012-07-16	0	58.45	58.30	58.50	58.05	58.90	1,171,888	68,368,731	58.341	23.03	22.97	23.05	22.87	23.20	2,974,669	22.984	0.52%
2012-07-13	0	58.15	58.05	58.10	58.00	58.40	1,794,884	104,344,587	58.134	22.91	22.87	22.89	22.85	23.01	4,556,054	22.902	0.09%
2012-07-12	0	58.10	58.05	58.10	58.00	58.60	1,366,950	79,571,609	58.211	22.89	22.87	22.89	22.85	23.09	3,469,805	22.933	-1.19%
2012-07-11	0	58.80	58.80	58.90	58.75	59.30	4,690,498	276,884,643	59.031	23.16	23.16	23.20	23.14	23.36	11,906,153	23.256	0.09%
2012-07-10	0	58.75	58.65	58.75	58.40	59.00	2,792,777	164,095,320	58.757	23.14	23.11	23.14	23.01	23.24	7,089,062	23.148	-0.25%
2012-07-09	0	58.90	58.75	58.90	58.45	59.00	3,140,750	184,803,945	58.841	23.20	23.14	23.20	23.03	23.24	7,972,341	23.181	0.00%
2012-07-06	0	58.90	58.85	58.95	58.40	58.95	2,191,521	128,826,238	58.784	23.20	23.18	23.22	23.01	23.22	5,562,860	23.158	0.51%
2012-07-05	0	58.60	58.55	58.60	58.25	58.95	1,460,367	85,598,323	58.614	23.09	23.07	23.09	22.95	23.22	3,706,931	23.091	0.00%
2012-07-04	0	58.60	58.45	58.60	58.25	58.65	1,892,533	110,640,292	58.461	23.09	23.03	23.09	22.95	23.11	4,803,922	23.031	0.00%
2012-07-03	0	58.60	58.50	58.60	57.70	58.65	2,210,993	128,969,616	58.331	23.09	23.05	23.09	22.73	23.11	5,612,287	22.980	0.86%
2012-06-29	0	58.10	58.05	58.15	57.60	58.40	3,710,105	215,599,331	58.111	22.89	22.87	22.91	22.69	23.01	9,417,566	22.893	1.04%
2012-06-28	0	57.50	57.40	57.50	57.30	58.00	1,998,632	115,364,945	57.722	22.65	22.61	22.65	22.57	22.85	5,073,239	22.740	-0.61%
2012-06-27	0	57.85	57.75	57.85	57.00	57.95	2,861,148	164,811,282	57.603	22.79	22.75	22.79	22.46	22.83	7,262,611	22.693	1.22%
2012-06-26	0	57.15	57.15	57.20	56.70	57.35	2,601,806	148,554,157	57.097	22.51	22.51	22.53	22.34	22.59	6,604,309	22.494	0.88%
2012-06-25	0	56.65	56.55	56.65	56.00	57.00	2,191,497	124,399,680	56.765	22.32	22.28	22.32	22.06	22.46	5,562,799	22.363	1.16%
2012-06-22	0	56.00	55.95	56.05	55.80	57.00	1,770,565	99,648,404	56.281	22.06	22.04	22.08	21.98	22.46	4,494,324	22.172	-1.06%
2012-06-21	0	56.60	56.55	56.70	56.30	57.00	2,708,536	153,459,942	56.658	22.30	22.28	22.34	22.18	22.46	6,875,228	22.321	0.00%
2012-06-20	0	56.60	56.50	56.60	56.50	57.45	1,871,448	106,317,436	56.810	22.30	22.26	22.30	22.26	22.63	4,750,401	22.381	-0.96%
2012-06-19	0	57.15	57.15	57.30	56.60	57.30	2,814,426	160,305,645	56.959	22.51	22.51	22.57	22.30	22.57	7,144,014	22.439	0.97%
2012-06-18	0	56.60	56.45	56.60	56.10	56.65	3,155,290	177,798,358	56.349	22.30	22.24	22.30	22.10	22.32	8,009,248	22.199	1.16%
2012-06-15	0	55.95	55.65	56.00	55.05	56.00	2,737,201	152,473,001	55.704	22.04	21.92	22.06	21.69	22.06	6,947,990	21.945	0.99%
2012-06-14	0	55.40	55.45	55.60	55.25	55.75	1,450,180	80,477,297	55.495	21.83	21.84	21.90	21.77	21.96	3,681,073	21.862	-0.45%
2012-06-13	0	55.65	55.50	55.65	55.00	55.75	2,841,082	157,283,095	55.360	21.92	21.86	21.92	21.67	21.96	7,211,677	21.810	-0.18%
2012-06-12	0	55.75	55.65	55.75	55.05	55.95	3,449,051	192,116,119	55.701	21.96	21.92	21.96	21.69	22.04	8,754,918	21.944	0.81%
2012-06-11	0	55.30	55.25	55.30	54.75	55.40	2,563,128	141,208,551	55.092	21.79	21.77	21.79	21.57	21.83	6,506,131	21.704	1.47%
2012-06-08	0	54.50	54.35	54.60	54.20	55.40	2,861,883	155,843,284	54.455	21.47	21.41	21.51	21.35	21.83	7,264,477	21.453	-0.55%
2012-06-07	0	54.80	54.65	54.85	53.85	54.85	2,297,752	125,001,074	54.401	21.59	21.53	21.61	21.21	21.61	5,832,512	21.432	0.64%
2012-06-06	0	54.45	54.35	54.45	54.00	54.65	2,587,220	140,534,922	54.319	21.45	21.41	21.45	21.27	21.53	6,567,285	21.399	0.00%
2012-06-05	0	54.45	54.40	54.60	54.20	54.80	1,207,812	65,838,278	54.510	21.45	21.43	21.51	21.35	21.59	3,065,857	21.475	0.09%
2012-06-04	0	54.40	54.20	54.45	53.50	54.55	3,242,129	175,469,486	54.122	21.43	21.35	21.45	21.08	21.49	8,229,677	21.322	0.55%
2012-06-01	0	54.10	54.05	54.40	53.85	54.70	2,947,570	160,046,155	54.298	21.31	21.29	21.43	21.21	21.55	7,481,981	21.391	-0.28%
2012-05-31	0	54.25	54.15	54.40	53.40	54.75	4,266,702	230,809,122	54.095	21.37	21.33	21.43	21.04	21.57	10,830,408	21.311	0.93%
2012-05-30	0	53.75	53.70	53.75	53.55	54.80	4,795,865	258,586,330	53.919	21.18	21.16	21.18	21.10	21.59	12,173,611	21.242	-1.74%
2012-05-29	0	54.70	54.60	54.65	54.10	55.00	2,563,974	139,339,145	54.345	21.55	21.51	21.53	21.31	21.67	6,508,278	21.410	0.18%
2012-05-28	0	54.60	54.50	54.65	54.30	55.65	2,868,750	156,997,683	54.727	21.51	21.47	21.53	21.39	21.92	7,281,908	21.560	-1.18%
2012-05-25	0	55.25	55.15	55.35	55.15	56.00	3,289,495	182,619,671	55.516	21.77	21.73	21.81	21.73	22.06	8,349,909	21.871	-1.43%
2012-05-24	0	57.75	57.70	57.75	57.60	58.20	3,620,756	209,593,736	57.887	22.08	22.06	22.08	22.02	22.25	9,469,523	22.134	0.09%
2012-05-23	0	57.70	57.70	57.75	57.35	58.15	3,375,046	194,845,194	57.731	22.06	22.06	22.08	21.93	22.23	8,826,907	22.074	0.09%
2012-05-22	0	57.65	57.55	57.60	57.55	58.75	3,368,315	195,225,881	57.960	22.04	22.00	22.02	22.00	22.46	8,809,303	22.161	-0.52%
2012-05-21	0	57.95	57.90	57.95	57.70	58.45	1,787,666	103,702,918	58.010	22.16	22.14	22.16	22.06	22.35	4,675,362	22.181	-0.26%
2012-05-18	0	58.10	57.95	58.15	56.65	58.15	4,290,912	246,182,842	57.373	22.22	22.16	22.23	21.66	22.23	11,222,212	21.937	1.66%
2012-05-17	0	57.15	57.05	57.20	56.95	57.90	2,759,906	158,219,718	57.328	21.85	21.81	21.87	21.78	22.14	7,218,104	21.920	-0.78%
2012-05-16	0	57.60	57.60	57.65	57.50	58.30	2,937,907	169,629,391	57.738	22.02	22.02	22.04	21.99	22.29	7,683,638	22.077	-1.54%
2012-05-15	0	58.50	58.30	58.50	57.60	58.80	3,018,004	176,324,484	58.424	22.37	22.29	22.37	22.02	22.48	7,893,119	22.339	0.86%
2012-05-14	0	58.00	58.00	58.05	57.50	58.40	1,914,000	110,960,443	57.973	22.18	22.18	22.20	21.99	22.33	5,005,769	22.167	-0.51%
2012-05-11	0	58.30	58.05	58.10	58.00	58.75	3,783,062	220,476,236	58.280	22.29	22.20	22.22	22.18	22.46	9,894,009	22.284	-0.17%
2012-05-10	0	58.40	58.30	58.35	58.25	59.00	3,028,302	177,565,162	58.635	22.33	22.29	22.31	22.27	22.56	7,920,052	22.420	0.00%
2012-05-09	0	58.40	58.35	58.45	58.00	58.60	2,998,345	175,399,694	58.499	22.33	22.31	22.35	22.18	22.41	7,841,704	22.368	-0.60%
2012-05-08	0	58.75	58.65	58.80	58.10	58.85	2,777,389	162,715,567	58.586	22.46	22.43	22.48	22.22	22.50	7,263,828	22.401	1.29%
2012-05-07	0	58.00	57.95	58.10	57.95	58.60	3,145,565	183,268,457	58.262	22.18	22.16	22.22	22.16	22.41	8,226,735	22.277	-1.28%
2012-05-04	0	58.75	58.65	58.80	58.35	58.95	1,439,288	84,389,449	58.633	22.46	22.43	22.48	22.31	22.54	3,764,234	22.419	-0.25%
2012-05-03	0	58.90	58.85	59.00	58.55	59.05	3,747,216	220,763,923	58.914	22.52	22.50	22.56	22.39	22.58	9,800,260	22.526	0.43%
2012-05-02	0	58.65	58.55	58.65	58.15	58.65	2,426,984	141,969,345	58.496	22.43	22.39	22.43	22.23	22.43	6,347,399	22.367	1.12%
2012-04-30	0	58.00	57.95	58.05	57.50	58.25	1,898,536	110,119,262	58.002	22.18	22.16	22.20	21.99	22.27	4,965,325	22.178	0.96%
2012-04-27	0	57.45	57.45	57.60	57.40	57.90	2,464,324	142,083,005	57.656	21.97	21.97	22.02	21.95	22.14	6,445,056	22.045	0.26%
2012-04-26	0	57.30	57.30	57.35	57.00	57.45	1,381,133	79,030,770	57.222	21.91	21.91	21.93	21.79	21.97	3,612,138	21.879	0.35%
2012-04-25	0	57.10	57.00	57.10	57.00	57.40	1,588,159	90,673,453	57.093	21.83	21.79	21.83	21.79	21.95	4,153,582	21.830	-0.09%
2012-04-24	0	57.15	57.05	57.10	56.85	57.40	1,785,098	102,037,278	57.161	21.85	21.81	21.83	21.74	21.95	4,668,646	21.856	0.00%
2012-04-23	0	57.15	57.10	57.15	57.05	57.75	1,564,616	89,772,021	57.376	21.85	21.83	21.85	21.81	22.08	4,092,009	21.938	-0.61%
2012-04-20	0	57.50	57.40	57.45	57.35	57.95	3,063,722	176,097,096	57.478	21.99	21.95	21.97	21.93	22.16	8,012,688	21.977	-0.69%
2012-04-19	0	57.90	57.85	57.90	57.60	58.35	2,463,577	142,342,675	57.779	22.14	22.12	22.14	22.02	22.31	6,443,102	22.092	-0.77%
2012-04-18	0	58.35	58.30	58.35	57.75	58.40	2,276,618	132,465,269	58.185	22.31	22.29	22.31	22.08	22.33	5,954,140	22.248	0.95%
2012-04-17	0	57.80	57.80	57.85	57.45	58.00	1,835,485	105,996,381	57.748	22.10	22.10	22.12	21.97	22.18	4,800,425	22.081	0.26%
2012-04-16	0	57.65	57.60	57.70	56.95	57.75	1,526,460	87,775,706	57.503	22.04	22.02	22.06	21.78	22.08	3,992,218	21.987	0.79%
2012-04-13	0	57.20	57.15	57.25	57.00	57.40	1,621,278	92,652,877	57.148	21.87	21.85	21.89	21.79	21.95	4,240,200	21.851	0.35%
2012-04-12	0	57.00	57.00	57.10	56.75	57.30	2,012,119	114,565,545	56.938	21.79	21.79	21.83	21.70	21.91	5,262,384	21.771	-0.09%
2012-04-11	0	57.05	57.05	57.10	56.70	57.35	3,827,960	218,677,265	57.126	21.81	21.81	21.83	21.68	21.93	10,011,433	21.843	0.00%
2012-04-10	0	57.05	57.00	57.10	56.85	57.40	1,181,382	67,413,253	57.063	21.81	21.79	21.83	21.74	21.95	3,089,721	21.819	-0.44%
2012-04-05	0	57.30	57.25	57.30	56.55	57.45	2,466,094	141,154,600	57.238	21.91	21.89	21.91	21.62	21.97	6,449,685	21.886	-0.17%
2012-04-03	0	57.40	57.35	57.40	57.00	57.45	1,646,543	94,287,637	57.264	21.95	21.93	21.95	21.79	21.97	4,306,277	21.895	0.61%
2012-04-02	0	57.05	56.85	57.10	56.85	57.35	2,371,204	135,381,551	57.094	21.81	21.74	21.83	21.74	21.93	6,201,515	21.830	0.09%
2012-03-30	0	57.00	57.00	57.10	56.60	57.10	2,344,201	133,384,569	56.900	21.79	21.79	21.83	21.64	21.83	6,130,893	21.756	0.00%
2012-03-29	0	57.00	56.90	57.05	56.80	57.30	1,686,610	96,134,168	56.998	21.79	21.76	21.81	21.72	21.91	4,411,066	21.794	-0.61%
2012-03-28	0	57.35	57.35	57.40	57.00	57.40	1,787,701	102,184,094	57.159	21.93	21.93	21.95	21.79	21.95	4,675,453	21.855	0.00%
2012-03-27	0	57.35	57.30	57.45	56.90	57.45	2,154,464	123,230,028	57.198	21.93	21.91	21.97	21.76	21.97	5,634,665	21.870	1.06%
2012-03-26	0	56.75	56.70	56.85	56.30	56.95	2,332,629	132,422,567	56.770	21.70	21.68	21.74	21.53	21.78	6,100,628	21.706	0.71%
2012-03-23	0	56.35	56.35	56.40	56.30	57.00	3,068,256	173,324,985	56.490	21.55	21.55	21.57	21.53	21.79	8,024,546	21.599	-0.97%
2012-03-22	0	56.90	56.85	56.90	56.70	57.25	1,901,400	108,307,725	56.962	21.76	21.74	21.76	21.68	21.89	4,972,816	21.780	0.09%
2012-03-21	0	56.85	56.80	56.90	56.65	57.35	3,671,882	209,093,411	56.944	21.74	21.72	21.76	21.66	21.93	9,603,235	21.773	-0.44%
2012-03-20	0	57.10	57.05	57.15	57.05	57.70	4,208,632	241,353,572	57.347	21.83	21.81	21.85	21.81	22.06	11,007,021	21.927	-0.87%
2012-03-19	0	57.60	57.50	57.60	57.50	58.50	3,019,726	175,089,942	57.982	22.02	21.99	22.02	21.99	22.37	7,897,623	22.170	-1.20%
2012-03-16	0	58.30	58.25	58.30	58.20	58.70	2,100,746	122,753,096	58.433	22.29	22.27	22.29	22.25	22.44	5,494,174	22.342	0.26%
2012-03-15	0	58.15	58.15	58.20	57.90	58.90	4,220,142	246,040,554	58.301	22.23	22.23	22.25	22.14	22.52	11,037,124	22.292	-1.27%
2012-03-14	0	58.90	58.85	58.90	58.85	59.75	3,403,623	201,546,255	59.215	22.52	22.50	22.52	22.50	22.85	8,901,646	22.641	-1.01%
2012-03-13	0	59.50	59.45	59.50	59.10	59.70	2,530,641	150,354,564	59.414	22.75	22.73	22.75	22.60	22.83	6,618,497	22.717	0.34%
2012-03-12	0	59.30	59.15	59.20	58.75	59.30	1,365,848	80,629,615	59.033	22.67	22.62	22.64	22.46	22.67	3,572,163	22.572	0.25%
2012-03-09	0	59.15	59.15	59.30	58.30	59.45	3,688,055	218,165,640	59.155	22.62	22.62	22.67	22.29	22.73	9,645,533	22.618	0.68%
2012-03-08	0	58.75	58.70	58.75	57.70	58.75	5,859,681	342,578,858	58.464	22.46	22.44	22.46	22.06	22.46	15,325,083	22.354	2.26%
2012-03-07	0	57.45	57.45	57.75	57.10	57.85	3,727,397	214,132,000	57.448	21.97	21.97	22.08	21.83	22.12	9,748,426	21.966	0.44%
2012-03-06	0	57.20	57.25	57.30	57.00	58.40	2,298,921	132,569,781	57.666	21.87	21.89	21.91	21.79	22.33	6,012,470	22.049	-1.46%
2012-03-05	0	58.05	57.95	58.20	57.70	58.40	2,140,993	124,282,718	58.049	22.20	22.16	22.25	22.06	22.33	5,599,434	22.196	0.00%
2012-03-02	0	58.05	57.95	58.00	57.95	58.45	2,466,308	143,595,865	58.223	22.20	22.16	22.18	22.16	22.35	6,450,244	22.262	0.26%
2012-03-01	0	57.90	57.85	58.00	57.45	58.05	2,274,269	131,577,354	57.855	22.14	22.12	22.18	21.97	22.20	5,947,996	22.121	-0.34%
2012-02-29	0	58.10	57.90	58.15	56.55	58.15	4,148,955	238,504,114	57.485	22.22	22.14	22.23	21.62	22.23	10,850,946	21.980	2.20%
2012-02-28	0	56.85	56.80	56.95	55.75	57.00	2,713,282	153,338,437	56.514	21.74	21.72	21.78	21.32	21.79	7,096,166	21.609	1.88%
2012-02-27	0	55.80	55.80	55.85	55.75	56.35	2,343,786	131,357,435	56.045	21.34	21.34	21.35	21.32	21.55	6,129,807	21.429	-0.53%
2012-02-24	0	56.10	56.00	56.10	55.75	56.25	3,090,995	173,038,353	55.981	21.45	21.41	21.45	21.32	21.51	8,084,016	21.405	-0.18%
2012-02-23	0	56.20	56.20	56.25	55.45	56.35	3,819,794	214,024,934	56.030	21.49	21.49	21.51	21.20	21.55	9,990,076	21.424	0.81%
2012-02-22	0	55.75	55.70	55.75	55.45	55.80	2,985,946	166,117,460	55.633	21.32	21.30	21.32	21.20	21.34	7,809,277	21.272	0.18%
2012-02-21	0	55.65	55.60	55.65	55.35	55.80	2,347,164	130,695,822	55.682	21.28	21.26	21.28	21.16	21.34	6,138,642	21.291	0.27%
2012-02-20	0	55.50	55.45	55.55	55.20	56.15	4,677,710	259,886,422	55.558	21.22	21.20	21.24	21.11	21.47	12,233,822	21.243	-0.80%
2012-02-17	0	55.95	55.90	56.00	55.60	56.00	2,465,019	137,697,209	55.861	21.39	21.37	21.41	21.26	21.41	6,446,873	21.359	0.63%
2012-02-16	0	55.60	55.50	55.60	55.25	55.65	1,821,074	101,125,034	55.530	21.26	21.22	21.26	21.13	21.28	4,762,735	21.233	0.18%
2012-02-15	0	55.50	55.50	55.60	55.10	55.75	5,605,035	310,732,769	55.438	21.22	21.22	21.26	21.07	21.32	14,659,096	21.197	0.27%
2012-02-14	0	55.35	55.30	55.35	55.25	55.85	4,120,500	228,536,001	55.463	21.16	21.14	21.16	21.13	21.35	10,776,526	21.207	-0.81%
2012-02-13	0	55.80	55.80	55.85	55.75	56.15	1,928,310	107,838,332	55.924	21.34	21.34	21.35	21.32	21.47	5,043,194	21.383	-0.27%
2012-02-10	0	55.95	55.85	55.95	55.50	56.00	1,845,355	103,133,113	55.888	21.39	21.35	21.39	21.22	21.41	4,826,239	21.369	0.63%
2012-02-09	0	55.60	55.60	55.75	55.40	56.00	3,840,303	213,368,617	55.560	21.26	21.26	21.32	21.18	21.41	10,043,714	21.244	-0.98%
2012-02-08	0	56.15	55.90	56.15	55.65	56.35	3,067,316	171,904,441	56.044	21.47	21.37	21.47	21.28	21.55	8,022,087	21.429	0.36%
2012-02-07	0	55.95	55.80	56.00	55.70	56.20	2,538,220	142,032,502	55.958	21.39	21.34	21.41	21.30	21.49	6,638,319	21.396	-0.27%
2012-02-06	0	56.10	56.05	56.10	55.70	56.30	3,933,877	220,493,982	56.050	21.45	21.43	21.45	21.30	21.53	10,288,443	21.431	0.36%
2012-02-03	0	55.90	55.85	55.90	55.80	56.20	3,049,008	170,265,466	55.843	21.37	21.35	21.37	21.34	21.49	7,974,205	21.352	0.00%
2012-02-02	0	55.90	55.80	55.85	55.25	56.05	5,796,190	322,540,618	55.647	21.37	21.34	21.35	21.13	21.43	15,159,032	21.277	-0.36%
2012-02-01	0	56.10	56.15	56.20	55.40	56.20	4,360,949	243,581,715	55.855	21.45	21.47	21.49	21.18	21.49	11,405,383	21.357	0.27%
2012-01-31	0	55.95	55.85	55.95	55.85	56.50	6,431,339	360,886,994	56.114	21.39	21.35	21.39	21.35	21.60	16,820,165	21.456	0.18%
2012-01-30	0	55.85	55.85	55.95	55.05	56.05	8,390,242	467,132,033	55.676	21.35	21.35	21.39	21.05	21.43	21,943,371	21.288	2.10%
2012-01-27	0	54.70	54.60	54.70	53.40	55.10	6,817,809	372,312,439	54.609	20.92	20.88	20.92	20.42	21.07	17,830,917	20.880	2.34%
2012-01-26	0	53.45	53.50	53.55	53.00	53.60	6,113,881	325,742,281	53.279	20.44	20.46	20.48	20.27	20.49	15,989,903	20.372	0.28%
2012-01-20	0	53.30	53.00	53.30	52.55	53.60	8,590,390	455,858,380	53.066	20.38	20.27	20.38	20.09	20.49	22,466,827	20.290	-0.47%
2012-01-19	0	53.55	53.50	53.55	52.80	54.15	7,793,195	415,714,023	53.343	20.48	20.46	20.48	20.19	20.70	20,381,888	20.396	-0.93%
2012-01-18	0	54.05	54.05	54.10	53.80	55.30	7,131,725	389,546,270	54.622	20.67	20.67	20.69	20.57	21.14	18,651,916	20.885	-2.70%
2012-01-17	0	55.55	55.50	55.60	55.20	56.10	3,259,597	181,255,656	55.607	21.24	21.22	21.26	21.11	21.45	8,524,968	21.262	0.18%
2012-01-16	0	55.45	55.35	55.50	55.35	56.20	1,592,680	88,902,659	55.820	21.20	21.16	21.22	21.16	21.49	4,165,406	21.343	-1.42%
2012-01-13	0	56.25	56.15	56.20	56.00	56.30	2,720,495	152,691,797	56.126	21.51	21.47	21.49	21.41	21.53	7,115,031	21.460	-0.53%
2012-01-12	0	56.55	56.40	56.55	56.30	57.35	4,416,841	250,482,290	56.711	21.62	21.57	21.62	21.53	21.93	11,551,560	21.684	-1.39%
2012-01-11	0	57.35	57.25	57.40	57.05	58.40	2,374,459	136,589,436	57.524	21.93	21.89	21.95	21.81	22.33	6,210,028	21.995	-1.38%
2012-01-10	0	58.15	57.90	58.25	57.65	58.25	3,489,879	200,600,183	57.481	22.23	22.14	22.27	22.04	22.27	9,127,235	21.978	0.43%
2012-01-09	0	57.90	57.90	58.15	57.35	58.15	2,038,838	117,854,408	57.805	22.14	22.14	22.23	21.93	22.23	5,332,263	22.102	0.35%
2012-01-06	0	57.70	57.60	57.70	57.10	58.30	1,562,026	89,742,554	57.453	22.06	22.02	22.06	21.83	22.29	4,085,236	21.968	-0.69%
2012-01-05	0	58.10	58.05	58.15	57.35	58.40	1,695,951	98,082,361	57.833	22.22	22.20	22.23	21.93	22.33	4,435,496	22.113	0.00%
2012-01-04	0	58.10	58.00	58.10	57.85	58.40	2,195,325	127,632,855	58.138	22.22	22.18	22.22	22.12	22.33	5,741,531	22.230	0.26%
2012-01-03	0	57.95	57.90	57.95	57.45	58.00	1,544,859	89,249,045	57.772	22.16	22.14	22.16	21.97	22.18	4,040,338	22.089	0.87%
2011-12-30	0	57.45	57.30	57.45	57.05	57.50	866,218	49,641,472	57.308	21.97	21.91	21.97	21.81	21.99	2,265,458	21.912	0.88%
2011-12-29	0	56.95	56.90	57.15	56.80	57.50	1,336,029	76,255,008	57.076	21.78	21.76	21.85	21.72	21.99	3,494,176	21.823	-0.87%
2011-12-28	0	57.45	57.35	57.50	57.00	57.65	1,897,046	109,063,741	57.491	21.97	21.93	21.99	21.79	22.04	4,961,428	21.982	0.70%
2011-12-23	0	57.05	56.85	56.90	56.80	57.15	938,281	53,443,543	56.959	21.81	21.74	21.76	21.72	21.85	2,453,928	21.779	0.35%
2011-12-22	0	56.85	56.80	56.90	56.70	57.30	1,556,817	88,693,431	56.971	21.74	21.72	21.76	21.68	21.91	4,071,612	21.783	-0.70%
2011-12-21	0	57.25	57.10	57.25	56.85	57.40	2,272,172	129,848,985	57.148	21.89	21.83	21.89	21.74	21.95	5,942,512	21.851	-0.87%
2011-12-20	0	57.75	57.50	57.80	57.20	57.80	1,134,812	65,349,702	57.586	22.08	21.99	22.10	21.87	22.10	2,967,924	22.019	0.35%
2011-12-19	0	57.55	57.30	57.60	56.40	57.60	2,610,123	149,029,371	57.097	22.00	21.91	22.02	21.57	22.02	6,826,370	21.831	1.05%
2011-12-16	0	56.95	56.90	57.05	56.45	57.85	4,030,587	231,240,780	57.371	21.78	21.76	21.81	21.58	22.12	10,541,372	21.936	0.62%
2011-12-15	0	56.60	56.65	56.75	56.00	57.40	4,975,276	282,983,776	56.878	21.64	21.66	21.70	21.41	21.95	13,012,059	21.748	-1.74%
2011-12-14	0	57.60	57.50	57.60	56.05	57.95	4,345,177	249,178,138	57.346	22.02	21.99	22.02	21.43	22.16	11,364,134	21.927	1.59%
2011-12-13	0	56.70	56.70	56.80	55.60	56.90	1,901,872	107,088,922	56.307	21.68	21.68	21.72	21.26	21.76	4,974,050	21.530	0.09%
2011-12-12	0	56.65	56.55	56.80	56.50	57.30	2,668,274	151,539,847	56.793	21.66	21.62	21.72	21.60	21.91	6,978,455	21.715	-0.09%
2011-12-09	0	56.70	56.70	56.75	56.65	57.50	2,167,861	123,841,069	57.126	21.68	21.68	21.70	21.66	21.99	5,669,703	21.843	-0.79%
2011-12-08	0	57.15	57.15	57.40	57.10	57.70	1,710,675	98,090,475	57.340	21.85	21.85	21.95	21.83	22.06	4,474,004	21.925	-0.61%
2011-12-07	0	57.50	57.35	57.65	56.70	57.65	1,893,087	108,636,934	57.386	21.99	21.93	22.04	21.68	22.04	4,951,074	21.942	1.32%
2011-12-06	0	56.75	56.70	57.00	56.70	57.25	3,195,639	181,905,506	56.923	21.70	21.68	21.79	21.68	21.89	8,357,696	21.765	-1.30%
2011-12-05	0	57.50	57.40	57.55	57.00	58.50	3,145,275	180,559,055	57.406	21.99	21.95	22.00	21.79	22.37	8,225,977	21.950	-0.52%
2011-12-02	0	57.80	57.65	57.70	57.65	58.70	3,582,855	208,114,067	58.086	22.10	22.04	22.06	22.04	22.44	9,370,399	22.210	-1.28%
2011-12-01	0	58.55	58.45	58.60	57.80	58.90	4,744,330	276,259,159	58.229	22.39	22.35	22.41	22.10	22.52	12,408,056	22.264	1.65%
2011-11-30	0	57.60	57.60	57.90	57.60	58.80	6,277,243	365,028,098	58.151	22.02	22.02	22.14	22.02	22.48	16,417,151	22.235	-2.46%
2011-11-29	0	59.05	59.00	59.10	59.00	60.10	2,996,045	177,976,493	59.404	22.58	22.56	22.60	22.56	22.98	7,835,689	22.714	-0.92%
2011-11-28	0	59.60	59.55	59.65	59.20	59.90	2,244,267	133,827,295	59.631	22.79	22.77	22.81	22.64	22.90	5,869,531	22.800	0.85%
2011-11-25	0	59.10	59.00	59.20	58.90	59.55	2,414,808	143,257,639	59.325	22.60	22.56	22.64	22.52	22.77	6,315,554	22.683	-1.01%
2011-11-24	0	59.70	59.65	59.85	59.30	60.25	2,023,724	121,264,225	59.921	22.83	22.81	22.88	22.67	23.04	5,292,735	22.911	0.59%
2011-11-23	0	59.35	59.35	59.60	59.20	59.75	3,086,781	183,868,400	59.566	22.69	22.69	22.79	22.64	22.85	8,072,995	22.776	-1.00%
2011-11-22	0	59.95	59.85	59.95	59.55	60.40	2,053,997	123,162,769	59.962	22.92	22.88	22.92	22.77	23.09	5,371,909	22.927	0.08%
2011-11-21	0	59.90	59.70	59.90	58.10	60.00	1,609,682	96,062,000	59.678	22.90	22.83	22.90	22.22	22.94	4,209,873	22.818	0.76%
2011-11-18	0	59.45	59.40	59.70	59.35	60.10	2,305,654	137,630,681	59.693	22.73	22.71	22.83	22.69	22.98	6,030,079	22.824	-0.17%
2011-11-17	0	59.55	59.50	59.55	59.10	60.20	1,935,012	115,461,466	59.670	22.77	22.75	22.77	22.60	23.02	5,060,722	22.815	0.17%
2011-11-16	0	59.45	59.40	59.45	59.10	59.75	2,160,015	128,484,897	59.483	22.73	22.71	22.73	22.60	22.85	5,649,183	22.744	0.42%
2011-11-15	0	59.20	59.05	59.30	59.00	59.90	2,651,098	156,948,337	59.201	22.64	22.58	22.67	22.56	22.90	6,933,534	22.636	-0.75%
2011-11-14	0	59.65	59.45	59.65	59.20	60.20	3,598,642	215,188,452	59.797	22.81	22.73	22.81	22.64	23.02	9,411,688	22.864	0.25%
2011-11-11	0	59.50	59.40	59.55	59.10	59.80	877,568	52,202,620	59.486	22.75	22.71	22.77	22.60	22.87	2,295,142	22.745	-0.08%
2011-11-10	0	59.55	59.50	59.55	59.00	59.90	2,883,658	171,586,916	59.503	22.77	22.75	22.77	22.56	22.90	7,541,758	22.752	0.08%
2011-11-09	0	59.50	59.50	59.80	59.10	59.80	2,743,568	163,378,113	59.550	22.75	22.75	22.87	22.60	22.87	7,175,375	22.769	0.59%
2011-11-08	0	59.15	59.05	59.40	58.80	59.70	3,200,752	189,628,903	59.245	22.62	22.58	22.71	22.48	22.83	8,371,068	22.653	0.25%
2011-11-07	0	59.00	58.95	59.00	58.80	59.45	2,488,492	146,873,328	59.021	22.56	22.54	22.56	22.48	22.73	6,508,263	22.567	-0.17%
2011-11-04	0	59.10	59.20	59.35	58.95	59.70	4,079,653	241,765,643	59.261	22.60	22.64	22.69	22.54	22.83	10,669,697	22.659	0.42%
2011-11-03	0	58.85	58.75	58.95	58.65	59.50	3,636,249	214,641,892	59.028	22.50	22.46	22.54	22.43	22.75	9,510,043	22.570	-1.67%
2011-11-02	0	59.85	59.80	59.85	59.35	59.95	4,842,500	288,751,978	59.629	22.88	22.87	22.88	22.69	22.92	12,664,804	22.800	0.93%
2011-11-01	0	59.30	59.20	59.30	59.00	59.60	3,784,502	224,267,751	59.260	22.67	22.64	22.67	22.56	22.79	9,897,775	22.658	-0.08%
2011-10-31	0	59.35	59.15	59.35	59.00	59.90	4,365,000	259,603,192	59.474	22.69	22.62	22.69	22.56	22.90	11,415,978	22.740	0.17%
2011-10-28	0	59.25	59.35	59.50	58.35	59.55	6,384,223	375,225,364	58.774	22.65	22.69	22.75	22.31	22.77	16,696,941	22.473	0.94%
2011-10-27	0	58.70	58.75	58.80	58.65	60.00	6,863,669	404,594,419	58.947	22.44	22.46	22.48	22.43	22.94	17,950,857	22.539	-2.00%
2011-10-26	0	59.90	59.90	60.00	59.45	61.00	2,432,209	145,686,773	59.899	22.90	22.90	22.94	22.73	23.32	6,361,064	22.903	-0.83%
2011-10-25	0	60.40	60.40	60.60	59.35	60.90	2,697,712	162,651,584	60.292	23.09	23.09	23.17	22.69	23.29	7,055,446	23.053	-0.49%
2011-10-24	0	60.70	60.70	60.80	59.50	60.75	2,797,650	168,113,960	60.091	23.21	23.21	23.25	22.75	23.23	7,316,818	22.976	1.00%
2011-10-21	0	60.10	59.95	60.15	58.10	60.20	4,800,636	284,716,175	59.308	22.98	22.92	23.00	22.22	23.02	12,555,316	22.677	2.82%
2011-10-20	0	58.45	58.25	58.45	57.80	58.75	5,246,096	305,772,161	58.286	22.35	22.27	22.35	22.10	22.46	13,720,347	22.286	0.60%
2011-10-19	0	58.10	58.00	58.05	57.60	59.00	4,708,171	273,367,646	58.062	22.22	22.18	22.20	22.02	22.56	12,313,488	22.201	-0.68%
2011-10-18	0	58.50	58.30	58.55	57.90	58.70	4,580,178	267,583,919	58.422	22.37	22.29	22.39	22.14	22.44	11,978,742	22.338	1.04%
2011-10-17	0	57.90	57.80	57.95	57.35	59.20	4,170,627	241,649,185	57.941	22.14	22.10	22.16	21.93	22.64	10,907,625	22.154	-0.69%
2011-10-14	0	58.30	58.15	58.50	57.45	58.50	5,228,176	303,936,752	58.134	22.29	22.23	22.37	21.97	22.37	13,673,480	22.228	2.10%
2011-10-13	0	57.10	57.05	57.10	57.00	58.50	10,107,216	578,928,691	57.279	21.83	21.81	21.83	21.79	22.37	26,433,849	21.901	-2.23%
2011-10-12	0	58.40	58.40	58.55	57.60	59.35	4,671,942	273,403,613	58.520	22.33	22.33	22.39	22.02	22.69	12,218,737	22.376	-1.60%
2011-10-11	0	59.35	59.30	59.35	59.30	61.70	4,988,889	298,591,612	59.851	22.69	22.67	22.69	22.67	23.59	13,047,662	22.885	-2.63%
2011-10-10	0	60.95	60.90	61.00	60.15	61.80	2,300,748	139,468,437	60.619	23.30	23.29	23.32	23.00	23.63	6,017,248	23.178	-0.33%
2011-10-07	0	61.15	61.10	61.50	60.65	61.95	4,117,047	252,509,460	61.333	23.38	23.36	23.52	23.19	23.69	10,767,495	23.451	-1.29%
2011-10-06	0	61.95	61.65	62.00	60.60	62.20	6,823,856	420,385,252	61.605	23.69	23.57	23.71	23.17	23.78	17,846,732	23.555	0.57%
2011-10-04	0	61.60	61.60	61.75	60.15	62.45	7,329,308	451,927,909	61.660	23.55	23.55	23.61	23.00	23.88	19,168,663	23.576	2.24%
2011-10-03	0	60.25	60.25	60.30	59.05	61.00	6,311,824	378,165,159	59.914	23.04	23.04	23.06	22.58	23.32	16,507,592	22.909	0.67%
2011-09-30	0	59.85	59.75	60.20	59.55	61.50	5,261,139	317,317,242	60.313	22.88	22.85	23.02	22.77	23.52	13,759,690	23.061	-1.07%
2011-09-28	0	60.50	60.45	60.60	60.05	61.25	4,522,514	274,421,733	60.679	23.13	23.11	23.17	22.96	23.42	11,827,931	23.201	-1.63%
2011-09-27	0	61.50	61.20	61.50	61.00	61.95	3,005,913	184,144,424	61.261	23.52	23.40	23.52	23.32	23.69	7,861,497	23.424	-0.97%
2011-09-26	0	62.10	62.00	62.10	60.25	62.30	5,310,778	324,834,098	61.165	23.74	23.71	23.74	23.04	23.82	13,889,513	23.387	2.56%
2011-09-23	0	60.55	60.20	60.50	59.60	61.90	4,464,047	269,828,960	60.445	23.15	23.02	23.13	22.79	23.67	11,675,020	23.112	-1.54%
2011-09-22	0	61.50	61.45	61.55	61.10	62.20	3,975,453	244,779,739	61.573	23.52	23.50	23.53	23.36	23.78	10,397,178	23.543	-1.36%
2011-09-21	0	62.35	62.15	62.35	61.80	63.50	2,908,842	181,845,304	62.515	23.84	23.76	23.84	23.63	24.28	7,607,623	23.903	-0.87%
2011-09-20	0	62.90	62.75	62.90	61.75	63.75	2,528,651	158,552,905	62.703	24.05	23.99	24.05	23.61	24.38	6,613,293	23.975	1.45%
2011-09-19	0	62.00	61.90	61.95	61.65	62.75	2,093,469	130,211,824	62.199	23.71	23.67	23.69	23.57	23.99	5,475,142	23.782	-0.72%
2011-09-16	0	62.45	62.45	62.60	62.35	64.40	3,075,219	193,684,005	62.982	23.88	23.88	23.94	23.84	24.62	8,042,756	24.082	-2.12%
2011-09-15	0	63.80	63.60	63.85	61.60	64.15	5,910,419	370,557,166	62.696	24.39	24.32	24.41	23.55	24.53	15,457,780	23.972	3.91%
2011-09-14	0	61.40	61.50	61.70	60.00	61.70	4,295,188	261,824,020	60.958	23.48	23.52	23.59	22.94	23.59	11,233,395	23.308	2.25%
2011-09-12	0	60.05	59.75	60.10	59.75	61.00	4,534,992	275,381,970	60.724	22.96	22.85	22.98	22.85	23.32	11,860,565	23.218	-2.12%
2011-09-09	0	61.35	61.30	61.45	61.25	62.20	3,190,181	196,972,469	61.743	23.46	23.44	23.50	23.42	23.78	8,343,421	23.608	0.82%
2011-09-08	0	60.85	60.65	60.80	60.15	61.90	2,826,272	172,098,853	60.893	23.27	23.19	23.25	23.00	23.67	7,391,674	23.283	-0.90%
2011-09-07	0	61.40	61.35	61.40	60.60	61.80	5,790,318	354,564,366	61.234	23.48	23.46	23.48	23.17	23.63	15,143,675	23.413	1.91%
2011-09-06	0	60.25	60.05	60.40	58.70	60.65	6,134,022	365,679,578	59.615	23.04	22.96	23.09	22.44	23.19	16,042,579	22.794	1.18%
2011-09-05	0	59.55	59.35	59.50	59.20	60.30	1,832,843	109,420,049	59.700	22.77	22.69	22.75	22.64	23.06	4,793,515	22.827	-2.06%
2011-09-02	0	60.80	60.55	60.90	60.55	61.40	5,056,952	307,987,144	60.904	23.25	23.15	23.29	23.15	23.48	13,225,670	23.287	-0.41%
2011-09-01	0	61.05	60.90	61.15	60.45	61.60	3,597,934	219,902,813	61.119	23.34	23.29	23.38	23.11	23.55	9,409,836	23.369	1.08%
2011-08-31	0	60.40	60.20	60.45	60.00	61.20	4,242,360	256,399,415	60.438	23.09	23.02	23.11	22.94	23.40	11,095,232	23.109	-1.31%
2011-08-30	0	61.20	61.15	61.35	61.15	62.25	2,986,681	183,773,526	61.531	23.40	23.38	23.46	23.38	23.80	7,811,199	23.527	-1.29%
2011-08-29	0	62.00	62.00	62.25	61.80	62.50	3,360,496	208,932,278	62.173	23.71	23.71	23.80	23.63	23.90	8,788,854	23.772	0.98%
2011-08-26	0	61.40	61.40	61.55	60.45	61.90	3,939,680	240,994,533	61.171	23.48	23.48	23.53	23.11	23.67	10,303,619	23.389	0.66%
2011-08-25	0	61.00	60.85	61.15	60.35	61.25	2,388,141	145,100,028	60.759	23.32	23.27	23.38	23.08	23.42	6,245,811	23.232	0.28%
2011-08-24	0	61.45	61.50	61.55	60.55	61.85	3,912,796	239,853,438	61.300	23.26	23.28	23.30	22.92	23.41	10,337,610	23.202	0.08%
2011-08-23	0	61.40	61.25	61.50	59.00	61.60	7,476,448	453,923,465	60.714	23.24	23.18	23.28	22.33	23.32	19,752,781	22.980	3.80%
2011-08-22	0	59.15	59.05	59.35	57.15	59.90	5,031,910	292,589,653	58.147	22.39	22.35	22.46	21.63	22.67	13,294,310	22.009	2.34%
2011-08-19	0	57.80	57.65	57.80	57.55	58.70	4,390,037	255,116,401	58.113	21.88	21.82	21.88	21.78	22.22	11,598,481	21.996	-2.36%
2011-08-18	0	59.20	59.00	59.30	58.55	59.75	3,251,388	192,520,926	59.212	22.41	22.33	22.45	22.16	22.62	8,590,169	22.412	-0.25%
2011-08-17	0	59.35	59.40	59.55	57.85	59.55	4,924,344	290,231,879	58.938	22.46	22.48	22.54	21.90	22.54	13,010,120	22.308	2.15%
2011-08-16	0	58.10	57.95	58.00	56.65	58.10	3,522,416	202,909,565	57.605	21.99	21.93	21.95	21.44	21.99	9,306,226	21.804	1.48%
2011-08-15	0	57.25	57.20	57.25	55.80	57.40	4,426,204	249,659,667	56.405	21.67	21.65	21.67	21.12	21.73	11,694,034	21.349	0.53%
2011-08-12	0	56.95	56.85	56.95	56.80	58.25	4,398,754	250,669,405	56.986	21.56	21.52	21.56	21.50	22.05	11,621,511	21.569	-0.61%
2011-08-11	0	57.30	56.95	57.30	56.00	57.50	6,614,475	376,077,790	56.857	21.69	21.56	21.69	21.20	21.76	17,475,448	21.520	0.35%
2011-08-10	0	57.10	57.00	57.20	56.30	59.30	12,782,985	729,893,290	57.099	21.61	21.57	21.65	21.31	22.45	33,772,655	21.612	-1.13%
2011-08-09	0	57.75	57.35	57.85	55.10	59.80	11,403,527	660,245,491	57.898	21.86	21.71	21.90	20.86	22.63	30,128,126	21.915	-0.26%
2011-08-08	0	57.90	57.70	57.95	55.65	58.25	5,752,123	328,272,338	57.070	21.92	21.84	21.93	21.06	22.05	15,197,113	21.601	-1.45%
2011-08-05	0	58.75	58.60	58.80	58.25	59.80	11,673,028	691,486,104	59.238	22.24	22.18	22.26	22.05	22.63	30,840,148	22.422	-3.05%
2011-08-04	0	60.60	60.55	60.60	60.25	61.80	3,810,131	231,855,024	60.852	22.94	22.92	22.94	22.80	23.39	10,066,369	23.033	-1.06%
2011-08-03	0	61.25	61.20	61.45	60.80	62.00	4,806,217	294,626,359	61.301	23.18	23.16	23.26	23.01	23.47	12,698,029	23.203	-1.13%
2011-08-02	0	61.95	61.95	62.00	61.90	62.80	5,821,393	363,681,666	62.473	23.45	23.45	23.47	23.43	23.77	15,380,124	23.646	-1.43%
2011-08-01	0	62.85	62.80	62.95	62.75	63.80	6,865,660	433,336,197	63.116	23.79	23.77	23.83	23.75	24.15	18,139,079	23.890	-2.56%
2011-07-29	0	64.50	64.80	64.85	62.25	64.80	7,336,702	464,532,073	63.316	24.41	24.53	24.55	23.56	24.53	19,383,572	23.965	1.90%
2011-07-28	0	63.30	63.25	63.35	61.00	63.40	7,931,317	497,356,122	62.708	23.96	23.94	23.98	23.09	24.00	20,954,545	23.735	4.03%
2011-07-27	0	60.85	60.60	60.85	59.70	60.95	3,108,511	187,761,535	60.402	23.03	22.94	23.03	22.60	23.07	8,212,688	22.862	0.75%
2011-07-26	0	60.40	60.35	60.40	59.20	60.45	2,362,076	141,973,688	60.105	22.86	22.84	22.86	22.41	22.88	6,240,606	22.750	1.60%
2011-07-25	0	59.45	59.45	59.50	59.05	59.55	1,440,672	85,432,776	59.301	22.50	22.50	22.52	22.35	22.54	3,806,256	22.445	-0.25%
2011-07-22	0	59.60	59.50	59.65	58.90	59.70	1,338,041	79,455,996	59.382	22.56	22.52	22.58	22.29	22.60	3,535,105	22.476	1.45%
2011-07-21	0	58.75	58.70	58.90	58.65	59.70	2,002,597	118,392,130	59.119	22.24	22.22	22.29	22.20	22.60	5,290,863	22.377	-1.51%
2011-07-20	0	59.65	59.70	59.75	58.90	59.75	2,212,016	131,254,879	59.337	22.58	22.60	22.62	22.29	22.62	5,844,148	22.459	0.25%
2011-07-19	0	59.50	59.35	59.55	58.40	59.60	2,569,098	151,995,857	59.163	22.52	22.46	22.54	22.10	22.56	6,787,559	22.393	0.76%
2011-07-18	0	59.05	58.95	59.00	58.25	59.40	3,381,228	199,827,861	59.099	22.35	22.31	22.33	22.05	22.48	8,933,207	22.369	0.68%
2011-07-15	0	58.65	58.40	58.70	57.80	58.85	3,649,482	213,152,448	58.406	22.20	22.10	22.22	21.88	22.27	9,641,934	22.107	0.77%
2011-07-14	0	58.20	58.10	58.20	57.60	58.95	4,095,414	237,874,537	58.083	22.03	21.99	22.03	21.80	22.31	10,820,087	21.985	0.34%
2011-07-13	0	58.00	57.95	58.15	57.05	58.20	2,833,750	163,033,556	57.533	21.95	21.93	22.01	21.59	22.03	7,486,770	21.776	0.61%
2011-07-12	0	57.65	57.45	57.65	57.20	58.50	2,847,552	164,812,371	57.879	21.82	21.74	21.82	21.65	22.14	7,523,234	21.907	-0.69%
2011-07-11	0	58.05	58.00	58.25	58.00	59.00	1,839,852	107,478,936	58.417	21.97	21.95	22.05	21.95	22.33	4,860,890	22.111	-0.77%
2011-07-08	0	58.50	58.40	58.50	57.70	58.80	3,419,853	199,636,748	58.376	22.14	22.10	22.14	21.84	22.26	9,035,254	22.095	1.74%
2011-07-07	0	57.50	57.30	57.55	57.15	57.70	2,662,684	152,941,359	57.439	21.76	21.69	21.78	21.63	21.84	7,034,813	21.741	-0.69%
2011-07-06	0	57.90	57.90	57.95	57.55	58.00	2,994,847	172,989,953	57.763	21.92	21.92	21.93	21.78	21.95	7,912,388	21.863	0.96%
2011-07-05	0	57.35	57.30	57.45	57.15	58.40	4,855,837	279,780,277	57.617	21.71	21.69	21.74	21.63	22.10	12,829,125	21.808	-1.71%
2011-07-04	0	58.35	58.20	58.35	58.00	59.25	5,342,605	312,391,640	58.472	22.09	22.03	22.09	21.95	22.43	14,115,166	22.132	-0.93%
2011-06-30	0	58.90	58.65	58.95	57.60	59.40	2,954,000	173,728,231	58.811	22.29	22.20	22.31	21.80	22.48	7,804,470	22.260	1.55%
2011-06-29	0	58.00	58.00	58.05	57.95	58.75	2,485,046	144,582,301	58.181	21.95	21.95	21.97	21.93	22.24	6,565,493	22.022	-1.69%
2011-06-28	0	59.00	58.85	59.00	58.20	59.05	5,577,786	328,068,566	58.817	22.33	22.27	22.33	22.03	22.35	14,736,515	22.262	0.85%
2011-06-27	0	58.50	58.40	58.60	56.85	59.00	7,191,061	420,569,549	58.485	22.14	22.10	22.18	21.52	22.33	18,998,788	22.137	2.36%
2011-06-24	0	57.15	56.90	57.20	56.10	57.20	2,740,577	155,540,653	56.755	21.63	21.54	21.65	21.23	21.65	7,240,606	21.482	1.51%
2011-06-23	0	56.30	56.20	56.35	55.70	56.70	3,633,168	204,470,186	56.279	21.31	21.27	21.33	21.08	21.46	9,598,832	21.302	-1.57%
2011-06-22	0	57.20	57.10	57.15	56.20	57.25	2,972,992	168,952,049	56.829	21.65	21.61	21.63	21.27	21.67	7,854,647	21.510	1.69%
2011-06-21	0	56.25	56.15	56.35	55.35	56.35	2,509,023	140,730,942	56.090	21.29	21.25	21.33	20.95	21.33	6,628,841	21.230	1.08%
2011-06-20	0	55.65	55.45	55.65	54.90	55.80	3,058,494	168,934,029	55.234	21.06	20.99	21.06	20.78	21.12	8,080,543	20.906	1.09%
2011-06-17	0	55.05	55.10	55.15	55.00	56.55	2,737,798	152,221,501	55.600	20.84	20.86	20.87	20.82	21.40	7,233,264	21.045	-2.31%
2011-06-16	0	56.35	56.10	56.35	56.05	57.45	3,798,500	215,477,115	56.727	21.33	21.23	21.33	21.21	21.74	10,035,640	21.471	-1.05%
2011-06-15	0	56.95	56.95	57.05	56.10	58.10	5,824,686	333,417,348	57.242	21.56	21.56	21.59	21.23	21.99	15,388,825	21.666	1.70%
2011-06-14	0	56.00	55.90	56.15	55.25	56.30	1,900,142	106,378,168	55.984	21.20	21.16	21.25	20.91	21.31	5,020,177	21.190	0.54%
2011-06-13	0	55.70	55.65	55.70	55.05	56.00	1,473,772	82,035,724	55.664	21.08	21.06	21.08	20.84	21.20	3,893,707	21.069	0.27%
2011-06-10	0	55.55	55.30	55.50	55.30	55.85	2,925,447	162,596,638	55.580	21.03	20.93	21.01	20.93	21.14	7,729,033	21.037	-0.71%
2011-06-09	0	55.95	55.90	55.95	55.00	55.95	3,015,227	167,795,662	55.649	21.18	21.16	21.18	20.82	21.18	7,966,232	21.063	0.99%
2011-06-08	0	55.40	55.40	55.60	55.30	55.95	2,817,086	156,671,007	55.615	20.97	20.97	21.04	20.93	21.18	7,442,743	21.050	-0.54%
2011-06-07	0	55.70	55.70	55.75	54.65	55.90	3,769,947	208,874,824	55.405	21.08	21.08	21.10	20.69	21.16	9,960,203	20.971	2.11%
2011-06-03	0	54.55	54.50	54.55	54.45	55.30	3,402,965	186,569,240	54.825	20.65	20.63	20.65	20.61	20.93	8,990,636	20.752	-1.18%
2011-06-02	0	55.20	55.15	55.20	55.15	56.45	2,485,833	138,190,992	55.591	20.89	20.87	20.89	20.87	21.37	6,567,573	21.041	-1.95%
2011-06-01	0	56.30	56.15	56.20	55.55	56.50	2,977,257	166,758,266	56.011	21.31	21.25	21.27	21.03	21.39	7,865,915	21.200	1.35%
2011-05-31	0	55.55	55.40	55.45	54.35	56.05	4,463,937	246,350,911	55.187	21.03	20.97	20.99	20.57	21.21	11,793,725	20.888	1.74%
2011-05-30	0	54.60	54.55	54.65	54.25	54.75	1,245,107	67,991,919	54.607	20.67	20.65	20.69	20.53	20.72	3,289,574	20.669	0.00%
2011-05-27	0	54.60	54.55	54.65	54.05	54.65	2,684,334	145,985,528	54.384	20.67	20.65	20.69	20.46	20.69	7,092,012	20.585	1.02%
2011-05-26	0	54.05	53.80	54.00	53.60	54.20	1,691,668	91,172,229	53.895	20.46	20.36	20.44	20.29	20.51	4,469,388	20.399	0.28%
2011-05-25	0	53.90	53.75	53.95	53.20	53.95	1,394,099	74,747,586	53.617	20.40	20.34	20.42	20.14	20.42	3,683,211	20.294	0.19%
2011-05-24	0	53.80	53.55	53.85	53.30	53.95	1,665,589	89,411,023	53.681	20.36	20.27	20.38	20.17	20.42	4,400,487	20.318	0.56%
2011-05-23	0	53.50	53.40	53.60	53.35	54.10	3,381,831	181,727,646	53.736	20.25	20.21	20.29	20.19	20.48	8,934,800	20.339	-1.38%
2011-05-20	0	54.25	54.15	54.25	53.75	54.30	2,207,853	119,423,824	54.090	20.53	20.50	20.53	20.34	20.55	5,833,149	20.473	0.09%
2011-05-19	0	54.20	54.00	54.20	53.65	54.40	2,072,160	112,090,888	54.094	20.51	20.44	20.51	20.31	20.59	5,474,648	20.475	0.65%
2011-05-18	0	53.85	53.75	53.85	53.65	54.15	1,297,665	69,853,151	53.830	20.38	20.34	20.38	20.31	20.50	3,428,432	20.375	0.37%
2011-05-17	0	53.65	53.65	53.85	53.20	54.10	2,301,201	123,552,973	53.691	20.31	20.31	20.38	20.14	20.48	6,079,775	20.322	-0.28%
2011-05-16	0	53.80	53.80	53.90	53.65	54.95	2,197,819	118,815,422	54.061	20.36	20.36	20.40	20.31	20.80	5,806,639	20.462	-0.83%
2011-05-13	0	54.25	54.00	54.25	52.35	54.25	3,503,670	187,333,480	53.468	20.53	20.44	20.53	19.81	20.53	9,256,699	20.238	3.43%
2011-05-12	0	52.45	52.35	52.50	52.25	52.75	4,726,784	248,375,242	52.546	19.85	19.81	19.87	19.78	19.97	12,488,167	19.889	-0.29%
2011-05-11	0	52.60	52.55	52.85	52.40	52.95	1,852,205	97,428,185	52.601	19.91	19.89	20.00	19.83	20.04	4,893,527	19.910	-0.28%
2011-05-09	0	52.75	52.65	52.80	52.15	52.95	3,430,404	179,781,072	52.408	19.97	19.93	19.98	19.74	20.04	9,063,130	19.837	0.86%
2011-05-06	0	52.30	52.25	52.30	52.00	53.45	4,006,575	209,967,175	52.406	19.80	19.78	19.80	19.68	20.23	10,585,374	19.836	-2.26%
2011-05-05	0	55.00	54.75	55.00	54.20	55.05	4,751,466	259,483,153	54.611	20.25	20.16	20.25	19.96	20.27	12,902,929	20.110	0.00%
2011-05-04	0	55.00	54.85	55.05	54.50	55.10	2,986,709	163,606,665	54.778	20.25	20.20	20.27	20.07	20.29	8,110,611	20.172	-0.45%
2011-05-03	0	55.25	55.15	55.25	54.80	55.40	2,253,563	124,378,401	55.192	20.35	20.31	20.35	20.18	20.40	6,119,703	20.324	1.66%
2011-04-29	0	54.35	54.35	54.45	53.75	54.50	1,681,866	91,396,561	54.342	20.01	20.01	20.05	19.79	20.07	4,567,221	20.011	1.12%
2011-04-28	0	53.75	53.70	53.85	53.60	54.25	2,497,225	134,680,094	53.932	19.79	19.77	19.83	19.74	19.98	6,781,384	19.860	-0.28%
2011-04-27	0	53.90	53.80	53.85	53.65	54.15	1,467,105	79,033,574	53.870	19.85	19.81	19.83	19.76	19.94	3,984,023	19.838	0.28%
2011-04-26	0	53.75	53.70	53.80	53.65	54.45	1,600,767	86,194,561	53.846	19.79	19.77	19.81	19.76	20.05	4,346,991	19.829	-0.56%
2011-04-21	0	54.05	53.90	54.10	53.55	54.10	1,337,054	71,974,116	53.830	19.90	19.85	19.92	19.72	19.92	3,630,861	19.823	0.37%
2011-04-20	0	53.85	53.60	53.65	53.40	53.90	3,518,850	188,488,719	53.565	19.83	19.74	19.76	19.66	19.85	9,555,676	19.725	-0.37%
2011-04-19	0	54.05	54.00	54.05	53.60	54.15	3,695,062	199,267,915	53.928	19.90	19.89	19.90	19.74	19.94	10,034,192	19.859	-0.46%
2011-04-18	0	54.30	54.15	54.20	53.10	54.55	3,877,121	210,042,067	54.175	20.00	19.94	19.96	19.55	20.09	10,528,585	19.950	2.36%
2011-04-15	0	53.05	53.05	53.25	52.85	53.80	1,780,397	94,902,131	53.304	19.54	19.54	19.61	19.46	19.81	4,834,789	19.629	-1.03%
2011-04-14	0	53.60	53.45	53.60	52.80	53.65	2,098,620	111,785,703	53.266	19.74	19.68	19.74	19.44	19.76	5,698,945	19.615	-0.19%
2011-04-13	0	53.70	53.55	53.70	52.80	53.70	3,667,405	195,405,687	53.282	19.77	19.72	19.77	19.44	19.77	9,959,087	19.621	1.51%
2011-04-12	0	52.90	52.75	52.95	52.50	53.00	2,755,251	145,688,441	52.877	19.48	19.43	19.50	19.33	19.52	7,482,071	19.472	0.67%
2011-04-11	0	52.55	52.35	52.55	52.10	52.80	2,294,143	120,428,865	52.494	19.35	19.28	19.35	19.19	19.44	6,229,901	19.331	0.00%
2011-04-08	0	52.55	52.45	52.55	52.35	53.00	2,782,220	146,485,195	52.650	19.35	19.31	19.35	19.28	19.52	7,555,307	19.388	-0.47%
2011-04-07	0	52.80	52.65	52.85	52.40	52.95	2,609,436	137,667,108	52.757	19.44	19.39	19.46	19.30	19.50	7,086,101	19.428	0.00%
2011-04-06	0	52.80	52.70	52.85	51.75	52.85	4,220,117	221,776,735	52.552	19.44	19.41	19.46	19.06	19.46	11,460,014	19.352	0.96%
2011-04-04	0	52.30	52.25	52.30	51.60	52.35	3,953,690	205,865,684	52.069	19.26	19.24	19.26	19.00	19.28	10,736,514	19.174	0.58%
2011-04-01	0	52.00	52.00	52.20	51.80	52.50	3,217,689	167,384,487	52.020	19.15	19.15	19.22	19.08	19.33	8,737,853	19.156	0.00%
2011-03-31	0	52.00	51.75	51.85	51.70	52.30	2,739,682	142,473,282	52.004	19.15	19.06	19.09	19.04	19.26	7,439,793	19.150	-0.29%
2011-03-30	0	52.15	52.15	52.20	51.10	52.15	4,366,589	226,156,629	51.793	19.20	19.20	19.22	18.82	19.20	11,857,769	19.072	1.36%
2011-03-29	0	51.45	51.40	51.45	50.65	51.55	2,527,730	129,616,289	51.278	18.95	18.93	18.95	18.65	18.98	6,864,222	18.883	1.18%
2011-03-28	0	50.85	50.70	50.85	50.30	50.90	2,164,668	109,840,809	50.743	18.73	18.67	18.73	18.52	18.74	5,878,303	18.686	0.69%
2011-03-25	0	50.50	50.45	50.50	50.40	50.75	2,848,551	143,978,594	50.545	18.60	18.58	18.60	18.56	18.69	7,735,434	18.613	0.00%
2011-03-24	0	50.50	50.45	50.50	50.45	50.80	4,222,928	213,731,197	50.612	18.60	18.58	18.60	18.58	18.71	11,467,648	18.638	-0.69%
2011-03-23	0	50.85	50.75	50.95	50.55	51.00	2,323,581	117,856,255	50.722	18.73	18.69	18.76	18.61	18.78	6,309,842	18.678	-0.59%
2011-03-22	0	51.15	51.00	51.25	50.50	51.30	2,950,522	150,198,631	50.906	18.84	18.78	18.87	18.60	18.89	8,012,343	18.746	0.49%
2011-03-21	0	50.90	50.70	50.95	50.35	50.95	2,650,145	134,063,141	50.587	18.74	18.67	18.76	18.54	18.76	7,196,649	18.629	1.50%
2011-03-18	0	50.15	50.05	50.15	50.05	51.30	8,360,610	422,196,171	50.498	18.47	18.43	18.47	18.43	18.89	22,703,804	18.596	-1.76%
2011-03-17	0	51.05	50.95	51.00	50.50	51.20	4,044,987	205,860,539	50.893	18.80	18.76	18.78	18.60	18.85	10,984,437	18.741	-0.20%
2011-03-16	0	51.15	51.05	51.10	50.90	51.35	4,175,111	213,153,752	51.053	18.84	18.80	18.82	18.74	18.91	11,337,797	18.800	-0.10%
2011-03-15	0	51.20	51.15	51.30	50.80	52.05	6,492,573	333,226,077	51.324	18.85	18.84	18.89	18.71	19.17	17,631,023	18.900	-1.63%
2011-03-14	0	52.05	52.00	52.10	51.95	52.25	2,186,908	113,905,778	52.085	19.17	19.15	19.19	19.13	19.24	5,938,697	19.180	-0.76%
2011-03-11	0	52.45	52.30	52.55	52.10	52.70	2,859,968	149,979,303	52.441	19.31	19.26	19.35	19.19	19.41	7,766,437	19.311	-0.85%
2011-03-10	0	52.90	52.85	52.90	51.85	52.95	4,522,221	237,992,284	52.627	19.48	19.46	19.48	19.09	19.50	12,280,398	19.380	1.05%
2011-03-09	0	52.35	52.30	52.35	52.20	52.70	2,546,843	133,641,619	52.473	19.28	19.26	19.28	19.22	19.41	6,916,125	19.323	0.96%
2011-03-08	0	51.85	51.85	51.90	51.25	52.35	4,015,287	207,959,708	51.792	19.09	19.09	19.11	18.87	19.28	10,903,785	19.072	1.07%
2011-03-07	0	51.30	51.25	51.30	50.85	51.45	2,259,040	115,814,849	51.267	18.89	18.87	18.89	18.73	18.95	6,134,577	18.879	0.59%
2011-03-04	0	51.00	50.90	50.95	50.90	51.50	3,155,933	161,613,400	51.209	18.78	18.74	18.76	18.74	18.96	8,570,150	18.858	-0.49%
2011-03-03	0	51.25	51.15	51.25	50.90	51.50	3,547,055	181,446,097	51.154	18.87	18.84	18.87	18.74	18.96	9,632,269	18.837	0.29%
2011-03-02	0	51.10	51.05	51.10	50.80	51.40	4,053,377	207,391,429	51.165	18.82	18.80	18.82	18.71	18.93	11,007,221	18.841	-0.20%
2011-03-01	0	51.20	51.15	51.20	50.80	51.50	2,906,509	148,747,733	51.177	18.85	18.84	18.85	18.71	18.96	7,892,823	18.846	0.69%
2011-02-28	0	50.85	50.85	51.00	50.75	51.20	5,485,462	279,827,820	51.013	18.73	18.73	18.78	18.69	18.85	14,896,145	18.785	-0.88%
2011-02-25	0	51.30	51.20	51.40	51.10	51.80	3,916,148	201,221,162	51.382	18.89	18.85	18.93	18.82	19.08	10,634,566	18.921	0.39%
2011-02-24	0	51.10	51.10	51.15	51.00	51.55	2,444,959	125,391,895	51.286	18.82	18.82	18.84	18.78	18.98	6,639,452	18.886	-0.78%
2011-02-23	0	51.50	51.45	51.50	51.05	51.60	2,119,108	109,010,997	51.442	18.96	18.95	18.96	18.80	19.00	5,754,582	18.943	0.00%
2011-02-22	0	51.50	51.45	51.50	51.15	51.75	3,728,295	191,633,342	51.400	18.96	18.95	18.96	18.84	19.06	10,124,438	18.928	-1.34%
2011-02-21	0	52.20	52.05	52.25	50.85	52.25	5,798,111	300,935,673	51.902	19.22	19.17	19.24	18.73	19.24	15,745,164	19.113	2.65%
2011-02-18	0	50.85	50.75	50.90	50.00	51.00	3,474,018	176,279,097	50.742	18.73	18.69	18.74	18.41	18.78	9,433,932	18.686	1.60%
2011-02-17	0	50.05	49.95	50.10	49.70	50.25	2,370,335	118,534,506	50.007	18.43	18.39	18.45	18.30	18.50	6,436,806	18.415	-0.10%
2011-02-16	0	50.10	50.00	50.05	49.80	50.25	1,427,883	71,420,047	50.018	18.45	18.41	18.43	18.34	18.50	3,877,513	18.419	0.30%
2011-02-15	0	49.95	49.85	49.95	49.70	50.15	2,409,863	120,381,796	49.954	18.39	18.36	18.39	18.30	18.47	6,544,147	18.395	-0.50%
2011-02-14	0	50.20	50.05	50.20	49.75	50.35	4,063,533	203,516,739	50.084	18.49	18.43	18.49	18.32	18.54	11,034,800	18.443	0.20%
2011-02-11	0	50.10	50.00	50.05	49.75	50.15	4,771,261	238,576,353	50.003	18.45	18.41	18.43	18.32	18.47	12,956,683	18.413	-0.40%
2011-02-10	0	50.30	50.10	50.35	49.75	50.45	6,369,447	319,536,592	50.167	18.52	18.45	18.54	18.32	18.58	17,296,666	18.474	0.60%
2011-02-09	0	50.00	49.85	49.95	49.70	50.25	4,159,758	208,030,018	50.010	18.41	18.36	18.39	18.30	18.50	11,296,105	18.416	0.00%
2011-02-08	0	50.00	50.00	50.05	49.70	50.05	3,106,597	155,050,145	49.910	18.41	18.41	18.43	18.30	18.43	8,436,175	18.379	0.10%
2011-02-07	0	49.95	49.90	50.00	49.75	50.30	3,718,395	186,221,270	50.081	18.39	18.38	18.41	18.32	18.52	10,097,554	18.442	-0.40%
2011-02-02	0	50.15	50.15	50.20	49.85	50.25	1,520,826	76,251,797	50.138	18.47	18.47	18.49	18.36	18.50	4,129,906	18.463	0.70%
2011-02-01	0	49.80	49.65	49.80	49.30	49.85	2,264,068	112,248,858	49.578	18.34	18.28	18.34	18.15	18.36	6,148,230	18.257	0.81%
2011-01-31	0	49.40	49.30	49.55	49.20	49.55	2,296,884	113,378,116	49.362	18.19	18.15	18.25	18.12	18.25	6,237,344	18.177	-0.30%
2011-01-28	0	49.55	49.45	49.55	49.35	49.70	2,427,917	120,214,294	49.513	18.25	18.21	18.25	18.17	18.30	6,593,173	18.233	0.00%
2011-01-27	0	49.55	49.55	49.65	49.30	49.80	2,384,147	118,223,245	49.587	18.25	18.25	18.28	18.15	18.34	6,474,313	18.260	0.41%
2011-01-26	0	49.35	49.35	49.40	49.35	49.70	2,594,724	128,428,930	49.496	18.17	18.17	18.19	18.17	18.30	7,046,149	18.227	-0.40%
2011-01-25	0	49.55	49.45	49.55	49.40	49.70	2,024,320	100,210,802	49.503	18.25	18.21	18.25	18.19	18.30	5,497,178	18.229	-0.20%
2011-01-24	0	49.65	49.60	49.70	49.30	49.85	2,348,865	116,692,111	49.680	18.28	18.27	18.30	18.15	18.36	6,378,502	18.295	0.81%
2011-01-21	0	49.25	49.20	49.25	49.20	49.70	3,555,898	175,718,159	49.416	18.14	18.12	18.14	18.12	18.30	9,656,283	18.197	-0.61%
2011-01-20	0	49.55	49.55	49.60	49.45	49.70	2,264,249	112,151,681	49.532	18.25	18.25	18.27	18.21	18.30	6,148,722	18.240	-0.60%
2011-01-19	0	49.85	49.80	49.85	49.50	49.85	1,998,646	99,434,861	49.751	18.36	18.34	18.36	18.23	18.36	5,427,459	18.321	0.61%
2011-01-18	0	49.55	49.50	49.60	49.40	49.75	2,122,650	105,145,898	49.535	18.25	18.23	18.27	18.19	18.32	5,764,200	18.241	-0.10%
2011-01-17	0	49.60	49.50	49.60	49.30	49.70	1,446,773	71,676,726	49.542	18.27	18.23	18.27	18.15	18.30	3,928,810	18.244	0.40%
2011-01-14	0	49.40	49.30	49.50	49.20	49.90	3,037,172	150,086,366	49.416	18.19	18.15	18.23	18.12	18.38	8,247,647	18.197	-0.90%
2011-01-13	0	49.85	49.55	49.85	49.15	49.90	2,901,473	144,248,139	49.715	18.36	18.25	18.36	18.10	18.38	7,879,147	18.308	1.01%
2011-01-12	0	49.35	49.25	49.40	49.10	49.40	2,040,100	100,486,401	49.256	18.17	18.14	18.19	18.08	18.19	5,540,030	18.138	0.41%
2011-01-11	0	49.15	49.10	49.15	49.05	49.40	2,711,437	133,479,638	49.228	18.10	18.08	18.10	18.06	18.19	7,363,091	18.128	0.00%
2011-01-10	0	49.15	49.15	49.30	49.15	49.50	1,912,078	94,244,378	49.289	18.10	18.10	18.15	18.10	18.23	5,192,378	18.151	-0.61%
2011-01-07	0	49.45	49.35	49.45	49.30	49.75	2,481,110	122,959,461	49.558	18.21	18.17	18.21	18.15	18.32	6,737,623	18.250	-0.10%
2011-01-06	0	49.50	49.45	49.55	49.35	49.80	2,085,064	103,378,187	49.580	18.23	18.21	18.25	18.17	18.34	5,662,133	18.258	-0.20%
2011-01-05	0	49.60	49.55	49.65	49.25	49.65	2,514,970	124,449,931	49.484	18.27	18.25	18.28	18.14	18.28	6,829,572	18.222	0.10%
2011-01-04	0	49.55	49.60	49.65	49.30	49.80	1,842,889	91,309,559	49.547	18.25	18.27	18.28	18.15	18.34	5,004,490	18.246	0.10%
2011-01-03	0	49.50	49.35	49.50	49.05	49.65	1,674,202	82,751,606	49.427	18.23	18.17	18.23	18.06	18.28	4,546,409	18.202	1.02%
2010-12-31	0	49.00	49.05	49.30	49.00	49.60	1,522,854	74,898,239	49.183	18.04	18.06	18.15	18.04	18.27	4,135,413	18.111	-0.71%
2010-12-30	0	49.35	49.25	49.35	49.00	49.50	1,361,350	66,945,238	49.176	18.17	18.14	18.17	18.04	18.23	3,696,838	18.109	0.10%
2010-12-29	0	49.30	49.25	49.35	48.90	49.35	1,729,809	84,782,525	49.013	18.15	18.14	18.17	18.01	18.17	4,697,414	18.049	0.72%
2010-12-28	0	48.95	48.95	49.00	48.80	49.15	1,565,765	76,641,690	48.948	18.03	18.03	18.04	17.97	18.10	4,251,941	18.025	-0.41%
2010-12-24	0	49.15	49.15	49.20	49.05	49.40	538,897	26,520,956	49.213	18.10	18.10	18.12	18.06	18.19	1,463,411	18.123	-0.10%
2010-12-23	0	49.20	49.20	49.25	49.20	49.85	1,631,448	80,565,709	49.383	18.12	18.12	18.14	18.12	18.36	4,430,308	18.185	-0.51%
2010-12-22	0	49.45	49.45	49.60	49.15	49.85	2,239,281	110,874,851	49.514	18.21	18.21	18.27	18.10	18.36	6,080,920	18.233	-0.30%
2010-12-21	0	49.60	49.50	49.60	48.80	49.80	2,190,953	108,464,791	49.506	18.27	18.23	18.27	17.97	18.34	5,949,682	18.230	0.92%
2010-12-20	0	49.15	49.10	49.30	48.70	49.45	2,051,267	100,669,386	49.077	18.10	18.08	18.15	17.93	18.21	5,570,355	18.072	0.61%
2010-12-17	0	48.85	48.75	48.90	48.75	49.55	5,748,754	282,530,045	49.146	17.99	17.95	18.01	17.95	18.25	15,611,132	18.098	-0.71%
2010-12-16	0	49.20	49.10	49.30	49.05	49.85	4,218,495	208,546,112	49.436	18.12	18.08	18.15	18.06	18.36	11,455,610	18.205	-1.11%
2010-12-15	0	49.75	49.65	49.70	49.65	50.35	3,059,722	153,197,530	50.069	18.32	18.28	18.30	18.28	18.54	8,308,883	18.438	-0.80%
2010-12-14	0	50.15	50.05	50.20	49.95	50.70	2,721,595	136,352,403	50.100	18.47	18.43	18.49	18.39	18.67	7,390,676	18.449	-0.69%
2010-12-13	0	50.50	50.35	50.55	50.00	50.60	2,823,113	142,186,875	50.365	18.60	18.54	18.61	18.41	18.63	7,666,355	18.547	1.00%
2010-12-10	0	50.00	49.85	50.00	49.65	50.25	1,743,483	87,127,059	49.973	18.41	18.36	18.41	18.28	18.50	4,734,546	18.402	0.10%
2010-12-09	0	49.95	49.90	50.00	49.50	50.00	2,455,876	121,959,153	49.660	18.39	18.38	18.41	18.23	18.41	6,669,098	18.287	0.50%
2010-12-08	0	49.70	49.50	49.60	49.50	50.65	4,611,619	229,703,967	49.810	18.30	18.23	18.27	18.23	18.65	12,523,165	18.342	-0.60%
2010-12-07	0	50.00	49.95	50.00	49.80	50.30	3,580,969	179,171,183	50.034	18.41	18.39	18.41	18.34	18.52	9,724,365	18.425	0.00%
2010-12-06	0	50.00	50.00	50.05	49.70	50.25	4,489,752	224,274,069	49.952	18.41	18.41	18.43	18.30	18.50	12,192,226	18.395	0.50%
2010-12-03	0	49.75	49.75	49.85	49.75	50.35	3,368,560	168,580,182	50.045	18.32	18.32	18.36	18.32	18.54	9,147,553	18.429	-0.40%
2010-12-02	0	49.95	49.95	50.00	49.75	50.20	3,498,168	174,810,019	49.972	18.39	18.39	18.41	18.32	18.49	9,499,513	18.402	-0.10%
2010-12-01	0	50.00	49.90	50.00	49.70	50.15	1,903,458	95,000,270	49.909	18.41	18.38	18.41	18.30	18.47	5,168,969	18.379	0.10%
2010-11-30	0	49.95	49.80	49.85	49.70	50.10	3,396,274	169,441,090	49.890	18.39	18.34	18.36	18.30	18.45	9,222,813	18.372	-0.20%
2010-11-29	0	50.05	50.00	50.10	49.80	50.25	3,142,842	157,398,788	50.082	18.43	18.41	18.45	18.34	18.50	8,534,601	18.442	0.81%
2010-11-26	0	49.65	49.60	49.65	49.60	50.20	1,561,921	77,694,732	49.743	18.28	18.27	18.28	18.27	18.49	4,241,503	18.318	-0.60%
2010-11-25	0	49.95	49.85	50.00	49.75	50.60	2,307,575	115,364,093	49.994	18.39	18.36	18.41	18.32	18.63	6,266,377	18.410	0.00%
2010-11-24	0	49.95	49.80	50.00	49.75	50.30	1,887,511	94,188,811	49.901	18.39	18.34	18.41	18.32	18.52	5,125,664	18.376	0.40%
2010-11-23	0	49.75	49.70	49.75	49.60	50.35	1,830,234	91,381,488	49.929	18.32	18.30	18.32	18.27	18.54	4,970,125	18.386	-0.70%
2010-11-22	0	50.10	50.05	50.25	50.00	50.75	2,878,948	144,822,163	50.304	18.45	18.43	18.50	18.41	18.69	7,817,979	18.524	0.40%
2010-11-19	0	49.90	49.90	50.00	49.85	50.20	2,763,382	138,131,274	49.986	18.38	18.38	18.41	18.36	18.49	7,504,151	18.407	-0.10%
2010-11-18	0	49.95	49.90	50.00	49.75	50.40	2,587,120	129,570,237	50.083	18.39	18.38	18.41	18.32	18.56	7,025,500	18.443	0.00%
2010-11-17	0	49.95	49.90	49.95	49.85	50.50	3,028,543	151,909,084	50.159	18.39	18.38	18.39	18.36	18.60	8,224,214	18.471	-0.50%
2010-11-16	0	50.20	50.15	50.20	49.85	50.90	3,858,146	193,816,433	50.236	18.49	18.47	18.49	18.36	18.74	10,477,057	18.499	-1.28%
2010-11-15	0	50.85	50.80	50.90	50.80	52.00	4,301,340	219,923,632	51.129	18.73	18.71	18.74	18.71	19.15	11,680,581	18.828	-1.64%
2010-11-12	0	51.70	51.70	51.80	51.05	51.80	2,363,103	121,491,244	51.412	19.04	19.04	19.08	18.80	19.08	6,417,167	18.932	0.68%
2010-11-11	0	51.35	51.40	51.50	50.80	52.15	5,584,136	288,563,979	51.676	18.91	18.93	18.96	18.71	19.20	15,164,101	19.029	1.08%
2010-11-10	0	50.80	50.80	50.85	50.20	51.85	4,702,890	240,688,888	51.179	18.71	18.71	18.73	18.49	19.09	12,771,017	18.846	0.00%
2010-11-09	0	50.80	50.80	50.85	50.40	50.95	2,195,535	111,358,422	50.720	18.71	18.71	18.73	18.56	18.76	5,962,124	18.678	0.30%
2010-11-08	0	50.65	50.55	50.80	50.45	50.80	2,335,379	118,280,771	50.647	18.65	18.61	18.71	18.58	18.71	6,341,880	18.651	0.50%
2010-11-05	0	50.40	50.50	50.55	50.10	50.75	4,642,484	233,875,008	50.377	18.56	18.60	18.61	18.45	18.69	12,606,981	18.551	-0.69%
2010-11-04	0	50.75	50.65	50.85	50.00	51.00	3,543,062	179,019,747	50.527	18.69	18.65	18.73	18.41	18.78	9,621,425	18.606	0.00%
2010-11-03	0	50.75	50.75	50.80	49.65	50.90	3,645,324	184,193,936	50.529	18.69	18.69	18.71	18.28	18.74	9,899,125	18.607	1.60%
2010-11-02	0	49.95	49.75	49.95	49.40	50.00	1,861,351	92,557,916	49.726	18.39	18.32	18.39	18.19	18.41	5,054,625	18.312	-0.50%
2010-11-01	0	50.20	50.10	50.20	49.35	50.30	2,972,266	148,787,677	50.059	18.49	18.45	18.49	18.17	18.52	8,071,390	18.434	1.93%
2010-10-29	0	49.25	49.00	49.05	48.50	49.35	3,146,600	154,036,235	48.953	18.14	18.04	18.06	17.86	18.17	8,544,806	18.027	0.72%
2010-10-28	0	48.90	48.90	48.95	48.70	49.55	1,659,759	81,351,806	49.014	18.01	18.01	18.03	17.93	18.25	4,507,188	18.049	0.20%
2010-10-27	0	48.80	48.85	48.95	48.80	50.00	3,249,922	159,706,829	49.142	17.97	17.99	18.03	17.97	18.41	8,825,384	18.096	-2.20%
2010-10-26	0	49.90	49.95	50.00	49.70	50.95	2,840,448	142,543,569	50.183	18.38	18.39	18.41	18.30	18.76	7,713,429	18.480	-1.48%
2010-10-25	0	50.65	50.60	50.65	49.65	50.80	3,421,076	172,270,015	50.356	18.65	18.63	18.65	18.28	18.71	9,290,164	18.543	2.43%
2010-10-22	0	49.45	49.50	49.55	49.20	49.75	1,601,819	79,226,625	49.460	18.21	18.23	18.25	18.12	18.32	4,349,848	18.214	-0.70%
2010-10-21	0	49.80	49.80	49.85	49.35	49.85	1,770,920	87,830,691	49.596	18.34	18.34	18.36	18.17	18.36	4,809,054	18.264	-0.20%
2010-10-20	0	49.90	49.75	49.80	48.95	49.90	3,981,443	197,433,261	49.588	18.38	18.32	18.34	18.03	18.38	10,811,879	18.261	1.22%
2010-10-19	0	49.30	49.30	49.40	48.80	49.45	2,104,143	103,463,642	49.171	18.15	18.15	18.19	17.97	18.21	5,713,943	18.107	1.44%
2010-10-18	0	48.60	48.55	48.80	48.35	48.85	2,812,603	136,511,543	48.536	17.90	17.88	17.97	17.80	17.99	7,637,814	17.873	-0.21%
2010-10-15	0	48.70	48.55	48.80	48.55	49.30	2,939,651	143,427,380	48.791	17.93	17.88	17.97	17.88	18.15	7,982,822	17.967	-0.81%
2010-10-14	0	49.10	49.05	49.10	49.05	49.95	5,101,766	253,156,123	49.621	18.08	18.06	18.08	18.06	18.39	13,854,192	18.273	-0.20%
2010-10-13	0	49.20	49.20	49.25	48.30	49.30	4,531,857	221,333,923	48.840	18.12	18.12	18.14	17.79	18.15	12,306,565	17.985	1.86%
2010-10-12	0	48.30	48.20	48.25	48.10	48.40	2,346,218	113,189,736	48.243	17.79	17.75	17.77	17.71	17.82	6,371,314	17.766	0.21%
2010-10-11	0	48.20	48.20	48.25	47.95	48.30	3,647,606	175,671,440	48.161	17.75	17.75	17.77	17.66	17.79	9,905,322	17.735	0.10%
2010-10-08	0	48.15	48.15	48.20	47.65	48.20	3,685,283	176,865,018	47.992	17.73	17.73	17.75	17.55	17.75	10,007,636	17.673	1.16%
2010-10-07	0	47.60	47.60	47.70	47.25	47.70	4,091,420	194,258,335	47.479	17.53	17.53	17.57	17.40	17.57	11,110,529	17.484	0.74%
2010-10-06	0	47.25	47.20	47.30	47.00	47.40	2,738,125	129,200,186	47.186	17.40	17.38	17.42	17.31	17.45	7,435,564	17.376	0.43%
2010-10-05	0	47.05	47.05	47.20	46.95	47.25	2,804,832	132,020,759	47.069	17.33	17.33	17.38	17.29	17.40	7,616,712	17.333	0.00%
2010-10-04	0	47.05	47.00	47.05	47.00	47.40	3,714,608	175,141,988	47.150	17.33	17.31	17.33	17.31	17.45	10,087,270	17.363	-0.21%
2010-09-30	0	47.15	47.10	47.30	46.90	47.40	5,651,034	266,583,577	47.174	17.36	17.34	17.42	17.27	17.45	15,345,767	17.372	-0.53%
2010-09-29	0	47.40	47.35	47.40	47.05	47.50	2,921,886	138,151,626	47.282	17.45	17.44	17.45	17.33	17.49	7,934,580	17.411	0.64%
2010-09-28	0	47.10	47.10	47.25	47.05	47.70	4,219,146	199,422,968	47.266	17.34	17.34	17.40	17.33	17.57	11,457,377	17.406	-0.84%
2010-09-27	0	47.50	47.50	47.65	47.45	47.90	2,548,331	121,359,058	47.623	17.49	17.49	17.55	17.47	17.64	6,920,166	17.537	-0.31%
2010-09-24	0	47.65	47.65	47.70	47.40	47.90	3,798,454	180,447,829	47.506	17.55	17.55	17.57	17.45	17.64	10,314,960	17.494	-0.63%
2010-09-22	0	47.95	47.75	47.95	47.45	47.95	2,810,280	134,069,876	47.707	17.66	17.58	17.66	17.47	17.66	7,631,506	17.568	1.16%
2010-09-21	0	47.40	47.40	47.55	47.30	47.90	5,109,233	242,621,685	47.487	17.45	17.45	17.51	17.42	17.64	13,874,469	17.487	-1.04%
2010-09-20	0	47.90	47.90	48.00	47.70	48.15	2,295,070	109,842,005	47.860	17.64	17.64	17.68	17.57	17.73	6,232,418	17.624	-0.52%
2010-09-17	0	48.15	48.00	48.20	47.80	48.25	2,380,061	114,117,216	47.947	17.73	17.68	17.75	17.60	17.77	6,463,217	17.656	0.73%
2010-09-16	0	47.80	47.80	47.85	47.80	48.20	2,190,657	105,060,681	47.959	17.60	17.60	17.62	17.60	17.75	5,948,878	17.661	-0.52%
2010-09-15	0	48.05	47.90	48.00	47.70	48.25	3,551,925	170,119,808	47.895	17.69	17.64	17.68	17.57	17.77	9,645,494	17.637	0.73%
2010-09-14	0	47.70	47.70	47.80	47.70	48.45	3,321,507	159,129,223	47.909	17.57	17.57	17.60	17.57	17.84	9,019,778	17.642	-1.55%
2010-09-13	0	48.45	48.45	48.50	47.70	48.50	2,431,013	117,409,215	48.296	17.84	17.84	17.86	17.57	17.86	6,601,581	17.785	1.04%
2010-09-10	0	47.95	47.80	47.95	47.50	48.00	1,286,568	61,472,766	47.780	17.66	17.60	17.66	17.49	17.68	3,493,763	17.595	0.42%
2010-09-09	0	47.75	47.70	47.75	47.60	48.05	2,135,642	102,082,084	47.799	17.58	17.57	17.58	17.53	17.69	5,799,481	17.602	-0.21%
2010-09-08	0	47.85	47.75	47.95	47.60	48.20	1,796,510	86,019,416	47.881	17.62	17.58	17.66	17.53	17.75	4,878,545	17.632	-0.93%
2010-09-07	0	48.30	48.25	48.35	47.65	48.35	3,440,419	165,386,088	48.071	17.79	17.77	17.80	17.55	17.80	9,342,691	17.702	1.05%
2010-09-06	0	47.80	47.75	47.80	47.10	47.80	3,348,245	158,930,306	47.467	17.60	17.58	17.60	17.34	17.60	9,092,387	17.479	1.06%
2010-09-03	0	47.30	47.25	47.30	47.05	47.45	1,517,870	71,856,451	47.340	17.42	17.40	17.42	17.33	17.47	4,121,879	17.433	0.11%
2010-09-02	0	47.25	47.20	47.25	47.20	47.80	3,187,658	151,543,301	47.541	17.40	17.38	17.40	17.38	17.60	8,656,302	17.507	-0.42%
2010-09-01	0	47.45	47.40	47.50	47.00	47.50	4,211,319	199,317,416	47.329	17.47	17.45	17.49	17.31	17.49	11,436,123	17.429	0.42%
2010-08-31	0	47.25	47.10	47.25	46.90	47.35	2,432,156	114,535,567	47.092	17.40	17.34	17.40	17.27	17.44	6,604,685	17.342	0.00%
2010-08-30	0	47.25	47.25	47.30	46.90	47.40	1,582,032	74,635,860	47.177	17.40	17.40	17.42	17.27	17.45	4,296,115	17.373	0.43%
2010-08-27	0	47.05	46.95	47.05	46.80	47.40	3,387,146	159,760,741	47.167	17.33	17.29	17.33	17.23	17.45	9,198,025	17.369	0.86%
2010-08-26	0	46.65	46.60	46.65	46.55	47.10	1,591,972	74,473,916	46.781	17.18	17.16	17.18	17.14	17.34	4,323,108	17.227	-0.28%
2010-08-25	0	47.40	47.35	47.40	47.25	47.60	1,567,656	74,394,367	47.456	17.23	17.21	17.23	17.17	17.30	4,313,498	17.247	0.00%
2010-08-24	0	47.40	47.35	47.40	47.35	47.75	1,706,989	81,253,521	47.600	17.23	17.21	17.23	17.21	17.35	4,696,881	17.299	-1.04%
2010-08-23	0	47.90	47.75	47.85	47.45	47.90	1,142,193	54,492,148	47.708	17.41	17.35	17.39	17.24	17.41	3,142,811	17.339	0.95%
2010-08-20	0	47.45	47.40	47.45	47.05	47.45	2,191,260	103,553,777	47.258	17.24	17.23	17.24	17.10	17.24	6,029,381	17.175	0.21%
2010-08-19	0	47.35	47.30	47.35	47.30	47.65	2,005,803	95,252,085	47.488	17.21	17.19	17.21	17.19	17.32	5,519,085	17.259	-0.21%
2010-08-18	0	47.45	47.40	47.45	47.35	47.85	2,058,220	98,086,022	47.656	17.24	17.23	17.24	17.21	17.39	5,663,313	17.320	-0.32%
2010-08-17	0	47.60	47.55	47.75	47.25	47.80	2,013,174	95,957,339	47.665	17.30	17.28	17.35	17.17	17.37	5,539,367	17.323	0.74%
2010-08-16	0	47.25	47.15	47.35	46.80	47.45	2,369,666	112,133,906	47.321	17.17	17.14	17.21	17.01	17.24	6,520,275	17.198	0.75%
2010-08-13	0	46.90	46.85	47.00	46.85	47.50	3,079,673	145,137,707	47.128	17.04	17.03	17.08	17.03	17.26	8,473,901	17.128	-0.42%
2010-08-12	0	47.10	47.10	47.30	47.05	47.50	3,245,078	153,500,638	47.303	17.12	17.12	17.19	17.10	17.26	8,929,023	17.191	-0.74%
2010-08-11	0	47.45	47.45	47.65	47.15	47.65	1,996,567	94,771,972	47.467	17.24	17.24	17.32	17.14	17.32	5,493,671	17.251	0.42%
2010-08-10	0	47.25	47.25	47.35	47.05	47.55	1,778,073	84,067,323	47.280	17.17	17.17	17.21	17.10	17.28	4,892,472	17.183	-0.11%
2010-08-09	0	47.30	47.20	47.35	46.90	47.35	1,273,821	60,165,115	47.232	17.19	17.15	17.21	17.04	17.21	3,504,993	17.166	0.64%
2010-08-06	0	47.00	46.95	47.00	46.80	47.20	3,237,263	152,033,385	46.964	17.08	17.06	17.08	17.01	17.15	8,907,519	17.068	0.11%
2010-08-05	0	46.95	47.00	47.10	46.90	47.75	3,777,560	178,073,868	47.140	17.06	17.08	17.12	17.04	17.35	10,394,178	17.132	-1.37%
2010-08-04	0	47.60	47.55	47.60	47.10	48.00	2,882,207	137,160,436	47.589	17.30	17.28	17.30	17.12	17.44	7,930,562	17.295	0.95%
2010-08-03	0	47.15	46.95	47.15	46.90	47.40	3,782,992	178,423,924	47.165	17.14	17.06	17.14	17.04	17.23	10,409,125	17.141	-0.53%
2010-08-02	0	47.40	47.35	47.40	47.20	47.80	3,513,416	166,796,182	47.474	17.23	17.21	17.23	17.15	17.37	9,667,371	17.254	0.74%
2010-07-30	0	47.05	46.85	47.10	46.85	47.50	1,645,213	77,440,606	47.070	17.10	17.03	17.12	17.03	17.26	4,526,900	17.107	0.64%
2010-07-29	0	46.75	46.75	46.80	46.40	46.80	1,139,318	53,193,521	46.689	16.99	16.99	17.01	16.86	17.01	3,134,900	16.968	0.32%
2010-07-28	0	46.60	46.60	46.75	46.20	46.75	1,684,040	78,344,636	46.522	16.94	16.94	16.99	16.79	16.99	4,633,735	16.907	0.65%
2010-07-27	0	46.30	46.30	46.45	46.25	46.75	2,610,154	121,238,027	46.449	16.83	16.83	16.88	16.81	16.99	7,181,992	16.881	-0.86%
2010-07-26	0	46.70	46.55	46.65	46.45	46.80	1,778,659	82,960,082	46.642	16.97	16.92	16.95	16.88	17.01	4,894,085	16.951	0.11%
2010-07-23	0	46.65	46.65	46.70	46.45	47.00	1,497,250	69,974,853	46.736	16.95	16.95	16.97	16.88	17.08	4,119,771	16.985	-0.53%
2010-07-22	0	46.90	46.90	46.95	46.20	46.95	1,742,062	81,262,260	46.647	17.04	17.04	17.06	16.79	17.06	4,793,386	16.953	1.52%
2010-07-21	0	46.20	46.20	46.25	46.00	46.55	2,270,308	105,003,552	46.251	16.79	16.79	16.81	16.72	16.92	6,246,886	16.809	-0.54%
2010-07-20	0	46.45	46.30	46.50	46.15	46.60	986,813	45,812,477	46.425	16.88	16.83	16.90	16.77	16.94	2,715,274	16.872	0.65%
2010-07-19	0	46.15	46.10	46.15	46.10	46.40	675,329	31,192,921	46.189	16.77	16.75	16.77	16.75	16.86	1,858,207	16.787	-0.65%
2010-07-16	0	46.45	46.35	46.50	46.05	46.50	1,091,129	50,576,590	46.353	16.88	16.84	16.90	16.74	16.90	3,002,306	16.846	0.65%
2010-07-15	0	46.15	46.00	46.15	46.00	46.55	2,285,634	105,502,799	46.159	16.77	16.72	16.77	16.72	16.92	6,289,056	16.776	-0.22%
2010-07-14	0	46.25	46.25	46.45	46.20	46.50	1,416,977	65,706,714	46.371	16.81	16.81	16.88	16.79	16.90	3,898,895	16.853	-0.22%
2010-07-13	0	46.35	46.35	46.45	46.25	46.60	557,512	25,883,542	46.427	16.84	16.84	16.88	16.81	16.94	1,534,027	16.873	-0.43%
2010-07-12	0	46.55	46.50	46.60	46.20	46.65	1,004,262	46,659,398	46.461	16.92	16.90	16.94	16.79	16.95	2,763,286	16.885	0.54%
2010-07-09	0	46.30	46.15	46.30	45.85	46.40	1,414,892	65,252,124	46.118	16.83	16.77	16.83	16.66	16.86	3,893,158	16.761	0.65%
2010-07-08	0	46.00	45.95	46.00	45.85	46.05	2,078,689	95,541,157	45.962	16.72	16.70	16.72	16.66	16.74	5,719,635	16.704	-0.11%
2010-07-07	0	46.05	46.00	46.05	45.85	46.15	2,519,707	115,851,733	45.978	16.74	16.72	16.74	16.66	16.77	6,933,122	16.710	-0.65%
2010-07-06	0	46.35	46.35	46.40	45.90	46.50	1,922,618	88,990,387	46.286	16.84	16.84	16.86	16.68	16.90	5,290,196	16.822	0.76%
2010-07-05	0	46.00	45.95	46.00	45.80	46.05	1,667,575	76,674,771	45.980	16.72	16.70	16.72	16.65	16.74	4,588,431	16.710	0.00%
2010-07-02	0	46.00	45.90	46.00	45.90	46.50	3,936,372	181,386,694	46.080	16.72	16.68	16.72	16.68	16.90	10,831,159	16.747	-0.97%
2010-06-30	0	46.45	46.25	46.45	45.95	46.50	5,664,439	261,794,918	46.217	16.88	16.81	16.88	16.70	16.90	15,586,037	16.797	0.54%
2010-06-29	0	46.20	46.05	46.25	46.05	46.45	2,537,401	117,371,172	46.256	16.79	16.74	16.81	16.74	16.88	6,981,808	16.811	-0.11%
2010-06-28	0	46.25	46.20	46.25	46.15	46.55	1,725,016	79,824,040	46.274	16.81	16.79	16.81	16.77	16.92	4,746,483	16.818	-0.11%
2010-06-25	0	46.30	46.25	46.35	45.95	46.45	3,345,968	154,966,028	46.314	16.83	16.81	16.84	16.70	16.88	9,206,628	16.832	0.54%
2010-06-24	0	46.05	46.00	46.10	45.80	46.30	3,151,259	145,270,538	46.099	16.74	16.72	16.75	16.65	16.83	8,670,874	16.754	0.22%
2010-06-23	0	45.95	45.95	46.00	45.90	46.15	3,367,434	154,877,898	45.993	16.70	16.70	16.72	16.68	16.77	9,265,693	16.715	0.33%
2010-06-22	0	45.80	45.75	46.00	45.75	46.10	3,761,935	172,614,242	45.884	16.65	16.63	16.72	16.63	16.75	10,351,185	16.676	-0.33%
2010-06-21	0	45.95	45.95	46.00	45.90	46.40	4,916,416	226,334,546	46.036	16.70	16.70	16.72	16.68	16.86	13,527,808	16.731	-0.54%
2010-06-18	0	46.20	46.15	46.20	46.00	46.40	2,009,923	92,817,897	46.180	16.79	16.77	16.79	16.72	16.86	5,530,421	16.783	0.43%
2010-06-17	0	46.00	45.95	46.10	45.90	46.55	3,398,904	156,867,302	46.152	16.72	16.70	16.75	16.68	16.92	9,352,284	16.773	-0.54%
2010-06-15	0	46.25	46.05	46.25	46.05	46.35	3,380,179	156,448,057	46.284	16.81	16.74	16.81	16.74	16.84	9,300,761	16.821	-0.11%
2010-06-14	0	46.30	46.25	46.40	46.20	46.50	3,075,682	142,347,675	46.282	16.83	16.81	16.86	16.79	16.90	8,462,920	16.820	-0.11%
2010-06-11	0	46.35	46.20	46.35	45.85	46.50	3,836,492	177,152,541	46.176	16.84	16.79	16.84	16.66	16.90	10,556,333	16.782	0.43%
2010-06-10	0	46.15	46.00	46.15	45.80	46.20	2,927,272	135,008,708	46.121	16.77	16.72	16.77	16.65	16.79	8,054,561	16.762	0.33%
2010-06-09	0	46.00	45.95	46.05	45.75	46.60	7,339,399	338,523,916	46.124	16.72	16.70	16.74	16.63	16.94	20,194,788	16.763	-0.22%
2010-06-08	0	46.10	45.90	46.10	45.65	46.25	2,459,453	113,246,526	46.045	16.75	16.68	16.75	16.59	16.81	6,767,329	16.734	0.66%
2010-06-07	0	45.80	45.80	46.00	45.50	46.20	2,400,284	110,304,632	45.955	16.65	16.65	16.72	16.54	16.79	6,604,522	16.701	0.11%
2010-06-04	0	45.75	45.75	46.00	45.65	46.60	2,349,685	107,975,575	45.953	16.63	16.63	16.72	16.59	16.94	6,465,296	16.701	-1.29%
2010-06-03	0	46.35	46.05	46.35	46.00	46.40	1,715,743	79,263,491	46.198	16.84	16.74	16.84	16.72	16.86	4,720,968	16.790	0.43%
2010-06-02	0	46.15	46.15	46.20	46.05	47.00	2,693,650	125,090,481	46.439	16.77	16.77	16.79	16.74	17.08	7,411,736	16.877	-0.75%
2010-06-01	0	46.50	46.25	46.50	45.75	46.55	2,434,767	112,699,608	46.288	16.90	16.81	16.90	16.63	16.92	6,699,404	16.822	0.32%
2010-05-31	0	46.35	46.25	46.35	46.10	46.60	1,869,521	86,696,243	46.374	16.84	16.81	16.84	16.75	16.94	5,144,097	16.854	0.65%
2010-05-28	0	46.05	46.00	46.10	45.95	46.50	2,426,566	112,113,752	46.203	16.74	16.72	16.75	16.70	16.90	6,676,839	16.791	-0.97%
2010-05-27	0	46.50	46.40	46.55	46.25	47.20	3,973,270	185,311,612	46.640	16.90	16.86	16.92	16.81	17.15	10,932,686	16.950	-1.06%
2010-05-26	0	47.00	46.95	47.00	46.70	47.95	3,445,030	162,688,503	47.224	17.08	17.06	17.08	16.97	17.43	9,479,202	17.163	-1.47%
2010-05-25	0	47.70	47.50	47.70	47.00	47.90	4,056,375	192,670,346	47.498	17.34	17.26	17.34	17.08	17.41	11,161,354	17.262	-0.21%
2010-05-24	0	47.80	47.80	47.90	47.00	48.00	3,918,017	186,972,543	47.721	17.37	17.37	17.41	17.08	17.44	10,780,654	17.343	-1.65%
2010-05-20	0	48.60	48.50	48.60	47.90	48.65	5,992,830	289,453,474	48.300	17.66	17.63	17.66	17.41	17.68	16,489,624	17.554	1.25%
2010-05-19	0	48.00	48.00	48.05	47.00	48.20	6,749,609	322,369,363	47.761	17.44	17.44	17.46	17.08	17.52	18,571,946	17.358	1.48%
2010-05-18	0	47.30	47.35	47.40	45.95	47.55	5,490,023	256,968,742	46.806	17.19	17.21	17.23	16.70	17.28	15,106,121	17.011	3.05%
2010-05-17	0	45.90	45.80	45.90	44.95	46.20	4,113,850	187,272,900	45.523	16.68	16.65	16.68	16.34	16.79	11,319,500	16.544	1.66%
2010-05-14	0	45.15	45.00	45.05	44.65	45.40	2,184,945	98,535,303	45.097	16.41	16.35	16.37	16.23	16.50	6,012,005	16.390	0.33%
2010-05-13	0	45.00	44.95	45.00	44.75	45.45	2,765,816	124,625,053	45.059	16.35	16.34	16.35	16.26	16.52	7,610,305	16.376	0.11%
2010-05-12	0	44.95	44.90	44.95	44.65	45.15	2,660,595	119,471,480	44.904	16.34	16.32	16.34	16.23	16.41	7,320,783	16.319	0.45%
2010-05-11	0	44.75	44.75	44.85	44.45	45.10	3,381,677	151,266,507	44.731	16.26	16.26	16.30	16.15	16.39	9,304,883	16.257	-0.11%
2010-05-10	0	44.80	44.70	44.75	44.60	45.30	4,045,662	181,747,812	44.924	16.28	16.25	16.26	16.21	16.46	11,131,877	16.327	-0.78%
2010-05-07	0	45.15	45.15	45.25	45.05	45.85	4,661,613	211,538,214	45.379	16.41	16.41	16.45	16.37	16.66	12,826,702	16.492	-1.10%
2010-05-06	0	45.65	45.60	45.85	45.05	45.95	3,740,383	170,025,092	45.457	16.59	16.57	16.66	16.37	16.70	10,291,884	16.520	-0.54%
2010-05-05	0	45.90	45.75	45.90	45.00	46.00	2,960,269	134,917,057	45.576	16.68	16.63	16.68	16.35	16.72	8,145,354	16.564	1.21%
2010-05-04	0	45.35	45.35	45.40	45.05	46.30	2,180,090	98,900,775	45.365	16.48	16.48	16.50	16.37	16.83	5,998,646	16.487	-1.63%
2010-05-03	0	46.10	45.80	46.10	45.45	46.15	2,113,045	96,927,821	45.871	16.75	16.65	16.75	16.52	16.77	5,814,167	16.671	0.44%
2010-04-30	0	45.90	45.70	46.00	45.35	46.80	4,578,605	209,320,967	45.717	16.68	16.61	16.72	16.48	17.01	12,598,301	16.615	-0.22%
2010-04-29	0	46.00	45.95	46.05	45.80	46.50	3,813,991	175,330,141	45.970	16.72	16.70	16.74	16.65	16.90	10,494,420	16.707	-0.86%
2010-04-28	0	46.40	46.35	46.50	46.30	47.05	6,390,409	298,624,309	46.730	16.86	16.84	16.90	16.83	17.10	17,583,586	16.983	-1.59%
2010-04-27	0	47.15	47.00	47.15	46.60	48.00	7,726,180	363,050,186	46.990	17.14	17.08	17.14	16.94	17.44	21,259,038	17.077	-1.89%
2010-04-26	0	49.55	49.50	49.55	48.65	49.60	7,338,176	361,712,624	49.292	17.47	17.45	17.47	17.15	17.48	20,817,415	17.375	1.95%
2010-04-23	0	48.60	48.60	48.70	48.30	48.95	8,215,342	398,226,059	48.473	17.13	17.13	17.17	17.03	17.25	23,305,817	17.087	0.83%
2010-04-22	0	48.20	48.15	48.20	47.20	48.35	5,379,688	256,643,426	47.706	16.99	16.97	16.99	16.64	17.04	15,261,449	16.816	2.12%
2010-04-21	0	47.20	47.15	47.20	46.65	47.25	2,761,459	129,844,976	47.020	16.64	16.62	16.64	16.44	16.66	7,833,887	16.575	1.07%
2010-04-20	0	46.70	46.65	46.75	46.65	47.25	2,760,718	129,691,454	46.977	16.46	16.44	16.48	16.44	16.66	7,831,785	16.560	-0.43%
2010-04-19	0	46.90	46.95	47.00	46.45	47.00	3,255,888	152,582,205	46.863	16.53	16.55	16.57	16.37	16.57	9,236,515	16.519	0.75%
2010-04-16	0	46.55	46.40	46.60	46.40	46.70	1,721,465	80,104,517	46.533	16.41	16.36	16.43	16.36	16.46	4,883,564	16.403	0.11%
2010-04-15	0	46.50	46.40	46.55	46.30	46.85	3,152,695	146,947,346	46.610	16.39	16.36	16.41	16.32	16.51	8,943,770	16.430	0.54%
2010-04-14	0	46.25	46.20	46.40	46.00	46.90	3,568,363	165,525,070	46.387	16.30	16.29	16.36	16.22	16.53	10,122,964	16.351	-1.07%
2010-04-13	0	46.75	46.70	46.75	46.40	46.90	3,679,824	171,539,467	46.616	16.48	16.46	16.48	16.36	16.53	10,439,164	16.432	1.19%
2010-04-12	0	46.20	46.10	46.20	45.90	46.60	2,491,450	115,105,292	46.200	16.29	16.25	16.29	16.18	16.43	7,067,908	16.286	-0.54%
2010-04-09	0	46.45	46.25	46.50	45.80	46.50	2,560,736	118,514,592	46.281	16.37	16.30	16.39	16.14	16.39	7,264,463	16.314	1.20%
2010-04-08	0	45.90	45.70	45.95	45.70	46.00	2,989,088	137,035,349	45.845	16.18	16.11	16.20	16.11	16.22	8,479,639	16.161	-0.86%
2010-04-07	0	46.30	46.10	46.15	45.80	46.40	3,800,294	174,823,654	46.003	16.32	16.25	16.27	16.14	16.36	10,780,921	16.216	-0.32%
2010-04-01	0	46.45	46.30	46.45	45.90	46.50	4,428,335	204,592,529	46.201	16.37	16.32	16.37	16.18	16.39	12,562,589	16.286	0.87%
2010-03-31	0	46.05	46.00	46.10	45.85	46.25	3,202,518	147,502,044	46.058	16.23	16.22	16.25	16.16	16.30	9,085,112	16.236	0.55%
2010-03-30	0	45.80	45.80	45.85	45.35	46.00	4,463,352	203,819,451	45.665	16.14	16.14	16.16	15.99	16.22	12,661,928	16.097	-0.87%
2010-03-29	0	46.20	45.95	46.20	45.70	46.20	1,906,223	87,581,856	45.945	16.29	16.20	16.29	16.11	16.29	5,407,698	16.196	0.76%
2010-03-26	0	45.85	45.75	46.00	45.15	46.00	2,269,904	103,867,724	45.759	16.16	16.13	16.22	15.92	16.22	6,439,411	16.130	1.21%
2010-03-25	0	45.30	45.30	45.35	45.10	45.60	1,907,711	86,536,826	45.362	15.97	15.97	15.99	15.90	16.07	5,411,919	15.990	-0.44%
2010-03-24	0	45.50	45.50	45.70	45.45	45.90	1,014,875	46,373,158	45.693	16.04	16.04	16.11	16.02	16.18	2,879,063	16.107	0.11%
2010-03-23	0	45.45	45.40	45.70	45.10	45.75	1,927,166	87,768,963	45.543	16.02	16.00	16.11	15.90	16.13	5,467,110	16.054	0.44%
2010-03-22	0	45.25	45.30	45.35	45.00	45.45	1,627,973	73,617,779	45.221	15.95	15.97	15.99	15.86	16.02	4,618,340	15.940	-0.77%
2010-03-19	0	45.60	45.50	45.75	45.30	45.85	1,946,801	88,827,465	45.627	16.07	16.04	16.13	15.97	16.16	5,522,812	16.084	1.00%
2010-03-18	0	45.15	45.10	45.20	45.10	45.95	2,328,302	105,517,720	45.320	15.92	15.90	15.93	15.90	16.20	6,605,079	15.975	-1.31%
2010-03-17	0	45.75	45.60	45.80	45.45	45.85	2,406,998	110,107,421	45.745	16.13	16.07	16.14	16.02	16.16	6,828,329	16.125	0.44%
2010-03-16	0	45.55	45.45	45.65	45.45	45.75	2,945,028	134,348,628	45.619	16.06	16.02	16.09	16.02	16.13	8,354,647	16.081	0.22%
2010-03-15	0	45.45	45.40	45.60	45.00	45.75	1,592,119	72,239,954	45.373	16.02	16.00	16.07	15.86	16.13	4,516,627	15.994	0.22%
2010-03-12	0	45.35	45.25	45.40	45.10	45.55	1,320,310	59,943,225	45.401	15.99	15.95	16.00	15.90	16.06	3,745,541	16.004	0.22%
2010-03-11	0	45.25	45.25	45.30	45.00	45.90	1,817,777	82,195,568	45.218	15.95	15.95	15.97	15.86	16.18	5,156,788	15.939	-1.09%
2010-03-10	0	45.75	45.70	45.75	45.45	45.85	2,179,495	99,576,452	45.688	16.13	16.11	16.13	16.02	16.16	6,182,933	16.105	0.66%
2010-03-09	0	45.45	45.40	45.45	45.00	45.45	2,286,688	103,620,984	45.315	16.02	16.00	16.02	15.86	16.02	6,487,025	15.974	0.66%
2010-03-08	0	45.15	45.10	45.15	45.00	45.30	3,065,388	138,226,611	45.093	15.92	15.90	15.92	15.86	15.97	8,696,092	15.895	0.67%
2010-03-05	0	44.85	44.70	44.95	44.60	45.00	3,082,274	138,202,372	44.838	15.81	15.76	15.84	15.72	15.86	8,743,996	15.805	0.56%
2010-03-04	0	44.60	44.50	44.65	44.35	44.85	4,701,207	209,760,139	44.618	15.72	15.69	15.74	15.63	15.81	13,336,690	15.728	1.48%
2010-03-03	0	43.95	43.95	44.00	43.80	45.00	5,354,622	236,428,468	44.154	15.49	15.49	15.51	15.44	15.86	15,190,340	15.564	-2.44%
2010-03-02	0	45.05	44.95	45.10	44.60	45.40	8,342,315	375,731,499	45.039	15.88	15.84	15.90	15.72	16.00	23,666,022	15.876	1.46%
2010-03-01	0	44.40	44.35	44.45	43.80	44.65	5,527,137	244,387,047	44.216	15.65	15.63	15.67	15.44	15.74	15,679,742	15.586	2.19%
2010-02-26	0	43.45	43.40	43.55	43.40	43.75	2,533,136	110,353,631	43.564	15.32	15.30	15.35	15.30	15.42	7,186,165	15.356	0.23%
2010-02-25	0	43.35	43.30	43.40	43.10	43.80	1,891,241	81,992,266	43.354	15.28	15.26	15.30	15.19	15.44	5,365,196	15.282	-0.69%
2010-02-24	0	43.65	43.60	43.65	43.20	43.75	1,613,219	70,309,667	43.583	15.39	15.37	15.39	15.23	15.42	4,576,485	15.363	0.23%
2010-02-23	0	43.55	43.60	43.70	43.20	43.70	2,936,357	128,034,540	43.603	15.35	15.37	15.40	15.23	15.40	8,330,049	15.370	0.58%
2010-02-22	0	43.30	43.25	43.45	43.25	43.65	1,193,068	51,857,633	43.466	15.26	15.25	15.32	15.25	15.39	3,384,573	15.322	0.00%
2010-02-19	0	43.30	43.20	43.30	43.05	43.50	933,592	40,308,101	43.175	15.26	15.23	15.26	15.18	15.33	2,648,475	15.219	0.00%
2010-02-18	0	43.30	43.25	43.35	43.10	43.35	1,623,559	70,172,917	43.222	15.26	15.25	15.28	15.19	15.28	4,605,818	15.236	-0.12%
2010-02-17	0	43.35	43.30	43.40	43.15	43.90	2,549,974	111,028,420	43.541	15.28	15.26	15.30	15.21	15.47	7,233,932	15.348	-0.23%
2010-02-12	0	43.45	43.35	43.50	43.35	43.75	1,400,252	61,058,988	43.606	15.32	15.28	15.33	15.28	15.42	3,972,326	15.371	-0.46%
2010-02-11	0	43.65	43.65	43.70	43.35	43.85	2,660,815	115,985,536	43.590	15.39	15.39	15.40	15.28	15.46	7,548,373	15.366	0.00%
2010-02-10	0	43.65	43.55	43.65	43.30	43.75	5,299,641	231,059,359	43.599	15.39	15.35	15.39	15.26	15.42	15,034,367	15.369	0.00%
2010-02-09	0	43.65	43.50	43.65	43.55	43.70	8,098,058	353,123,170	43.606	15.39	15.33	15.39	15.35	15.40	22,973,098	15.371	0.34%
2010-02-08	0	43.50	43.30	43.50	43.20	43.55	5,181,288	224,650,583	43.358	15.33	15.26	15.33	15.23	15.35	14,698,615	15.284	1.05%
2010-02-05	0	43.05	43.10	43.15	42.75	43.20	5,077,106	218,761,825	43.088	15.18	15.19	15.21	15.07	15.23	14,403,065	15.189	0.23%
2010-02-04	0	42.95	42.90	43.05	42.75	43.10	2,161,084	92,745,734	42.916	15.14	15.12	15.18	15.07	15.19	6,130,704	15.128	-0.23%
2010-02-03	0	43.05	42.95	43.00	42.75	43.20	1,632,346	70,168,595	42.986	15.18	15.14	15.16	15.07	15.23	4,630,745	15.153	0.12%
2010-02-02	0	43.00	42.95	43.05	42.75	43.20	1,542,257	66,191,512	42.919	15.16	15.14	15.18	15.07	15.23	4,375,175	15.129	-0.69%
2010-02-01	0	43.30	43.10	43.30	42.75	43.75	4,992,431	215,408,481	43.147	15.26	15.19	15.26	15.07	15.42	14,162,853	15.209	-0.35%
2010-01-29	0	43.45	43.25	43.45	43.00	43.60	3,804,072	165,113,447	43.404	15.32	15.25	15.32	15.16	15.37	10,791,639	15.300	0.81%
2010-01-28	0	43.10	43.05	43.10	42.75	43.50	3,255,742	140,543,265	43.168	15.19	15.18	15.19	15.07	15.33	9,236,101	15.217	-0.23%
2010-01-27	0	43.20	43.15	43.30	43.05	43.65	2,588,085	111,915,286	43.243	15.23	15.21	15.26	15.18	15.39	7,342,048	15.243	-0.92%
2010-01-26	0	43.60	43.50	43.55	43.30	43.65	4,068,596	176,920,825	43.484	15.37	15.33	15.35	15.26	15.39	11,542,058	15.328	0.35%
2010-01-25	0	43.45	43.40	43.50	42.90	43.60	6,284,508	272,093,658	43.296	15.32	15.30	15.33	15.12	15.37	17,828,301	15.262	1.28%
2010-01-22	0	42.90	42.85	42.90	42.35	42.95	3,883,333	165,502,751	42.619	15.12	15.10	15.12	14.93	15.14	11,016,492	15.023	0.12%
2010-01-21	0	42.85	42.80	42.90	42.60	43.10	2,681,477	114,957,821	42.871	15.10	15.09	15.12	15.02	15.19	7,606,989	15.112	0.71%
2010-01-20	0	42.55	42.50	42.60	42.30	43.05	3,821,809	162,686,016	42.568	15.00	14.98	15.02	14.91	15.18	10,841,957	15.005	-0.47%
2010-01-19	0	42.75	42.75	42.90	42.70	43.00	2,696,888	115,437,202	42.804	15.07	15.07	15.12	15.05	15.16	7,650,707	15.088	-0.23%
2010-01-18	0	42.85	42.70	42.80	42.70	43.00	988,811	42,354,768	42.834	15.10	15.05	15.09	15.05	15.16	2,805,123	15.099	-0.58%
2010-01-15	0	43.10	43.00	43.15	43.00	43.15	2,013,133	86,652,992	43.044	15.19	15.16	15.21	15.16	15.21	5,710,987	15.173	-0.23%
2010-01-14	0	43.20	43.25	43.30	42.80	43.50	1,267,260	54,807,329	43.249	15.23	15.25	15.26	15.09	15.33	3,595,046	15.245	0.00%
2010-01-13	0	43.20	43.00	43.25	43.00	43.60	2,103,235	90,871,613	43.206	15.23	15.16	15.25	15.16	15.37	5,966,594	15.230	-0.23%
2010-01-12	0	43.30	43.10	43.15	43.10	43.75	2,800,665	121,352,305	43.330	15.26	15.19	15.21	15.19	15.42	7,945,109	15.274	0.46%
2010-01-11	0	43.10	43.10	43.15	43.00	43.25	2,360,059	101,834,063	43.149	15.19	15.19	15.21	15.16	15.25	6,695,169	15.210	0.47%
2010-01-08	0	42.90	42.80	42.85	42.80	43.00	2,923,226	125,464,482	42.920	15.12	15.09	15.10	15.09	15.16	8,292,798	15.129	0.23%
2010-01-07	0	42.80	42.80	42.85	42.30	42.95	2,762,398	117,395,337	42.498	15.09	15.09	15.10	14.91	15.14	7,836,550	14.980	0.35%
2010-01-06	0	42.65	42.60	42.65	42.60	43.20	2,465,969	105,479,718	42.774	15.03	15.02	15.03	15.02	15.23	6,995,621	15.078	-0.47%
2010-01-05	0	42.85	42.75	42.85	42.55	43.00	2,623,845	112,329,252	42.811	15.10	15.07	15.10	15.00	15.16	7,443,494	15.091	0.71%
2010-01-04	0	42.55	42.35	42.40	42.20	42.60	1,507,851	63,975,638	42.428	15.00	14.93	14.95	14.88	15.02	4,277,570	14.956	0.83%
2009-12-31	0	42.20	42.20	42.25	42.15	42.35	1,156,571	48,903,197	42.283	14.88	14.88	14.89	14.86	14.93	3,281,036	14.905	-0.12%
2009-12-30	0	42.25	42.25	42.30	42.00	42.35	986,308	41,676,308	42.255	14.89	14.89	14.91	14.81	14.93	2,798,023	14.895	0.24%
2009-12-29	0	42.15	41.90	42.00	41.90	42.25	1,660,336	69,905,401	42.103	14.86	14.77	14.81	14.77	14.89	4,710,149	14.841	-0.12%
2009-12-28	0	42.20	42.15	42.20	42.05	42.30	386,870	16,325,884	42.200	14.88	14.86	14.88	14.82	14.91	1,097,498	14.876	0.12%
2009-12-24	0	42.15	42.10	42.15	42.00	42.30	519,398	21,874,843	42.116	14.86	14.84	14.86	14.81	14.91	1,473,462	14.846	-0.12%
2009-12-23	0	42.20	42.15	42.20	41.85	42.25	1,546,215	65,116,437	42.113	14.88	14.86	14.88	14.75	14.89	4,386,403	14.845	0.48%
2009-12-22	0	42.00	41.85	42.00	41.75	42.15	1,678,941	70,448,488	41.960	14.81	14.75	14.81	14.72	14.86	4,762,929	14.791	0.48%
2009-12-21	0	41.80	41.75	41.95	41.75	42.25	2,458,833	103,373,321	42.042	14.73	14.72	14.79	14.72	14.89	6,975,378	14.820	-0.59%
2009-12-18	0	42.05	42.00	42.25	41.65	42.25	4,329,851	181,432,151	41.903	14.82	14.81	14.89	14.68	14.89	12,283,203	14.771	0.36%
2009-12-17	0	41.90	41.80	41.95	41.70	42.30	2,729,811	114,320,776	41.879	14.77	14.73	14.79	14.70	14.91	7,744,106	14.762	-0.36%
2009-12-16	0	42.05	42.00	42.20	41.85	42.30	1,607,835	67,713,072	42.114	14.82	14.81	14.88	14.75	14.91	4,561,211	14.845	0.12%
2009-12-15	0	42.00	42.05	42.10	41.95	42.45	1,639,810	68,936,326	42.039	14.81	14.82	14.84	14.79	14.96	4,651,920	14.819	-0.83%
2009-12-14	0	42.35	42.25	42.40	41.90	42.40	2,468,142	104,301,585	42.259	14.93	14.89	14.95	14.77	14.95	7,001,786	14.896	0.24%
2009-12-11	0	42.25	42.15	42.35	42.00	42.40	2,587,598	109,461,407	42.302	14.89	14.86	14.93	14.81	14.95	7,340,666	14.912	0.24%
2009-12-10	0	42.15	42.15	42.20	41.85	42.25	2,362,610	99,380,873	42.064	14.86	14.86	14.88	14.75	14.89	6,702,406	14.828	0.72%
2009-12-09	0	41.85	41.85	42.00	41.85	42.25	1,748,304	73,470,333	42.024	14.75	14.75	14.81	14.75	14.89	4,959,703	14.813	-0.71%
2009-12-08	0	42.15	42.10	42.20	42.00	42.25	1,652,103	69,585,428	42.119	14.86	14.84	14.88	14.81	14.89	4,686,793	14.847	0.48%
2009-12-07	0	41.95	41.85	42.00	41.85	42.30	1,485,261	62,441,717	42.041	14.79	14.75	14.81	14.75	14.91	4,213,485	14.819	-0.47%
2009-12-04	0	42.15	42.10	42.20	42.00	42.35	1,680,858	71,025,332	42.255	14.86	14.84	14.88	14.81	14.93	4,768,367	14.895	-0.12%
2009-12-03	0	42.20	41.95	42.25	41.95	42.30	3,017,847	127,110,656	42.120	14.88	14.79	14.89	14.79	14.91	8,561,225	14.847	0.36%
2009-12-02	0	42.05	42.00	42.05	41.85	42.20	2,749,075	115,664,204	42.074	14.82	14.81	14.82	14.75	14.88	7,798,755	14.831	0.12%
2009-12-01	0	42.00	41.95	42.05	41.85	42.10	2,032,805	85,311,013	41.967	14.81	14.79	14.82	14.75	14.84	5,766,794	14.793	-0.24%
2009-11-30	0	42.10	42.00	42.10	41.85	42.20	3,535,788	148,471,150	41.991	14.84	14.81	14.84	14.75	14.88	10,030,554	14.802	1.08%
2009-11-27	0	41.65	41.55	41.70	41.50	42.15	3,277,256	136,651,926	41.697	14.68	14.65	14.70	14.63	14.86	9,297,133	14.698	-0.72%
2009-11-26	0	41.95	41.90	42.10	41.80	42.20	1,666,033	69,914,079	41.964	14.79	14.77	14.84	14.73	14.88	4,726,311	14.793	0.12%
2009-11-25	0	41.90	41.90	42.05	41.80	42.35	2,967,616	124,822,551	42.062	14.77	14.77	14.82	14.73	14.93	8,418,726	14.827	0.12%
2009-11-24	0	41.85	41.80	41.95	41.80	42.40	1,921,785	80,893,260	42.093	14.75	14.73	14.79	14.73	14.95	5,451,845	14.838	-0.95%
2009-11-23	0	42.25	42.10	42.15	41.85	42.30	1,273,955	53,714,369	42.163	14.89	14.84	14.86	14.75	14.91	3,614,038	14.863	0.36%
2009-11-20	0	42.10	42.05	42.10	41.90	42.20	2,179,905	91,725,462	42.078	14.84	14.82	14.84	14.77	14.88	6,184,096	14.832	0.60%
2009-11-19	0	41.85	41.80	41.85	41.70	41.95	1,210,259	50,610,927	41.818	14.75	14.73	14.75	14.70	14.79	3,433,342	14.741	0.24%
2009-11-18	0	41.75	41.75	41.80	41.70	42.15	2,281,728	95,525,165	41.865	14.72	14.72	14.73	14.70	14.86	6,472,955	14.758	-0.60%
2009-11-17	0	42.00	41.85	42.00	41.60	42.35	3,380,441	141,651,720	41.903	14.81	14.75	14.81	14.66	14.93	9,589,855	14.771	-0.71%
2009-11-16	0	42.30	42.15	42.30	42.10	42.40	1,246,525	52,688,456	42.268	14.91	14.86	14.91	14.84	14.95	3,536,223	14.900	0.24%
2009-11-13	0	42.20	42.20	42.25	41.90	42.25	4,293,720	180,644,944	42.072	14.88	14.88	14.89	14.77	14.89	12,180,704	14.830	0.72%
2009-11-12	0	41.90	41.85	41.90	41.75	42.00	1,594,425	66,797,854	41.895	14.77	14.75	14.77	14.72	14.81	4,523,169	14.768	0.00%
2009-11-11	0	41.90	41.80	41.85	41.60	42.00	2,262,036	94,807,324	41.912	14.77	14.73	14.75	14.66	14.81	6,417,091	14.774	0.12%
2009-11-10	0	41.85	41.65	41.85	41.60	42.00	1,958,820	81,732,735	41.725	14.75	14.68	14.75	14.66	14.81	5,556,908	14.708	0.12%
2009-11-09	0	41.80	41.60	41.70	41.50	41.85	3,379,905	140,754,175	41.644	14.73	14.66	14.70	14.63	14.75	9,588,335	14.680	0.48%
2009-11-06	0	41.60	41.60	41.65	41.60	41.80	2,213,098	92,263,428	41.690	14.66	14.66	14.68	14.66	14.73	6,278,260	14.696	0.73%
2009-11-05	0	41.30	41.30	41.50	41.25	41.90	3,578,258	148,347,120	41.458	14.56	14.56	14.63	14.54	14.77	10,151,035	14.614	-0.96%
2009-11-04	0	41.70	41.75	41.80	41.45	41.95	3,227,907	134,198,221	41.574	14.70	14.72	14.73	14.61	14.79	9,157,137	14.655	1.21%
2009-11-03	0	41.20	41.20	41.25	41.20	41.55	3,099,113	127,949,595	41.286	14.52	14.52	14.54	14.52	14.65	8,791,766	14.553	-0.36%
2009-11-02	0	41.35	41.35	41.40	41.20	41.50	2,435,793	100,768,260	41.370	14.58	14.58	14.59	14.52	14.63	6,910,016	14.583	-0.60%
2009-10-30	0	41.60	41.50	41.60	41.40	41.80	2,739,800	113,791,873	41.533	14.66	14.63	14.66	14.59	14.73	7,772,443	14.640	0.12%
2009-10-29	0	41.55	41.65	41.70	41.40	41.70	2,801,036	116,421,690	41.564	14.65	14.68	14.70	14.59	14.70	7,946,161	14.651	-0.12%
2009-10-28	0	41.60	41.60	41.65	41.50	41.80	1,731,803	72,076,479	41.619	14.66	14.66	14.68	14.63	14.73	4,912,891	14.671	0.12%
2009-10-27	0	41.55	41.55	41.70	41.50	41.80	3,969,870	164,945,043	41.549	14.65	14.65	14.70	14.63	14.73	11,261,986	14.646	-0.36%
2009-10-23	0	41.70	41.70	41.85	41.60	41.85	2,123,639	88,640,502	41.740	14.70	14.70	14.75	14.66	14.75	6,024,477	14.713	0.36%
2009-10-22	0	41.55	41.55	41.65	41.50	42.10	7,127,938	297,057,092	41.675	14.65	14.65	14.68	14.63	14.84	20,220,999	14.691	-0.60%
2009-10-21	0	41.80	41.80	41.85	41.80	42.10	2,189,147	91,798,336	41.933	14.73	14.73	14.75	14.73	14.84	6,210,315	14.782	-0.36%
2009-10-20	0	41.95	41.95	42.00	41.90	42.20	5,516,091	231,582,711	41.983	14.79	14.79	14.81	14.77	14.88	15,648,406	14.799	-0.36%
2009-10-19	0	42.10	42.05	42.10	42.00	42.45	2,249,095	94,929,424	42.208	14.84	14.82	14.84	14.81	14.96	6,380,379	14.878	-0.47%
2009-10-16	0	42.30	42.10	42.30	42.10	42.35	2,137,529	90,346,954	42.267	14.91	14.84	14.91	14.84	14.93	6,063,881	14.899	0.48%
2009-10-15	0	42.10	42.00	42.05	42.00	42.35	3,307,909	139,426,654	42.149	14.84	14.81	14.82	14.81	14.93	9,384,092	14.858	-0.24%
2009-10-14	0	42.20	42.15	42.25	41.95	42.25	2,500,340	105,276,021	42.105	14.88	14.86	14.89	14.79	14.89	7,093,127	14.842	0.48%
2009-10-13	0	42.00	42.00	42.10	41.90	42.20	2,866,054	120,482,306	42.038	14.81	14.81	14.84	14.77	14.88	8,130,609	14.818	0.24%
2009-10-12	0	41.90	41.85	41.95	41.70	42.20	2,552,899	106,911,742	41.879	14.77	14.75	14.79	14.70	14.88	7,242,230	14.762	-0.12%
2009-10-09	0	41.95	41.90	41.95	41.90	42.25	2,751,155	115,586,401	42.014	14.79	14.77	14.79	14.77	14.89	7,804,656	14.810	-0.36%
2009-10-08	0	42.10	42.00	42.10	42.00	42.30	1,710,665	72,052,818	42.120	14.84	14.81	14.84	14.81	14.91	4,852,926	14.847	-0.47%
2009-10-07	0	42.30	42.20	42.35	41.70	42.40	5,611,389	233,946,182	41.691	14.91	14.88	14.93	14.70	14.95	15,918,754	14.696	1.56%
2009-10-06	0	41.65	41.60	41.65	41.25	42.00	8,438,495	351,112,884	41.608	14.68	14.66	14.68	14.54	14.81	23,938,872	14.667	-0.83%
2009-10-05	0	42.00	41.90	41.95	41.90	42.35	2,111,587	88,731,146	42.021	14.81	14.77	14.79	14.77	14.93	5,990,287	14.813	0.36%
2009-10-02	0	41.85	41.85	41.90	41.80	42.50	4,634,108	194,649,521	42.004	14.75	14.75	14.77	14.73	14.98	13,146,339	14.806	-1.53%
2009-09-30	0	42.50	42.30	42.50	41.95	42.60	4,399,430	185,714,418	42.213	14.98	14.91	14.98	14.79	15.02	12,480,589	14.880	1.07%
2009-09-29	0	42.05	42.00	42.05	42.00	42.50	3,857,225	162,754,792	42.195	14.82	14.81	14.82	14.81	14.98	10,942,427	14.874	-0.59%
2009-09-28	0	42.30	42.25	42.30	42.20	42.50	2,003,016	84,809,597	42.341	14.91	14.89	14.91	14.88	14.98	5,682,286	14.925	-0.47%
2009-09-25	0	42.50	42.45	42.50	42.40	42.90	2,064,178	87,735,006	42.504	14.98	14.96	14.98	14.95	15.12	5,855,795	14.983	0.00%
2009-09-24	0	42.50	42.50	42.60	42.45	42.70	2,232,128	94,991,821	42.557	14.98	14.98	15.02	14.96	15.05	6,332,246	15.001	-0.47%
2009-09-23	0	42.70	42.65	42.70	42.55	42.90	1,488,607	63,536,196	42.682	15.05	15.03	15.05	15.00	15.12	4,222,977	15.045	-0.47%
2009-09-22	0	42.90	42.75	42.80	42.45	42.95	1,840,135	78,620,169	42.725	15.12	15.07	15.09	14.96	15.14	5,220,215	15.061	1.06%
2009-09-21	0	42.45	42.40	42.45	42.40	42.70	1,270,841	54,058,434	42.538	14.96	14.95	14.96	14.95	15.05	3,605,204	14.995	0.00%
2009-09-18	0	42.45	42.50	42.55	42.30	42.70	4,592,823	194,726,579	42.398	14.96	14.98	15.00	14.91	15.05	13,029,219	14.945	-0.70%
2009-09-17	0	42.75	42.70	42.75	42.50	42.85	4,308,851	183,937,702	42.688	15.07	15.05	15.07	14.98	15.10	12,223,629	15.048	0.35%
2009-09-16	0	42.60	42.55	42.60	42.40	42.75	3,078,213	131,111,894	42.594	15.02	15.00	15.02	14.95	15.07	8,732,475	15.014	0.12%
2009-09-15	0	42.55	42.40	42.60	42.40	42.90	1,496,424	63,634,673	42.524	15.00	14.95	15.02	14.95	15.12	4,245,153	14.990	-0.23%
2009-09-14	0	42.65	42.50	42.60	42.30	42.80	2,910,543	123,929,669	42.580	15.03	14.98	15.02	14.91	15.09	8,256,818	15.009	0.12%
2009-09-11	0	42.60	42.55	42.65	42.40	42.80	2,679,650	113,964,439	42.530	15.02	15.00	15.03	14.95	15.09	7,601,806	14.992	0.24%
2009-09-10	0	42.50	42.45	42.50	42.40	42.75	3,656,995	155,480,658	42.516	14.98	14.96	14.98	14.95	15.07	10,374,401	14.987	-0.12%
2009-09-09	0	42.55	42.50	42.55	42.50	43.10	3,818,067	162,880,096	42.660	15.00	14.98	15.00	14.98	15.19	10,831,341	15.038	-1.16%
2009-09-08	0	43.05	43.00	43.10	42.60	43.15	2,754,143	118,225,317	42.926	15.18	15.16	15.19	15.02	15.21	7,813,132	15.132	0.70%
2009-09-07	0	42.75	42.70	42.75	42.55	42.95	1,748,469	74,689,041	42.717	15.07	15.05	15.07	15.00	15.14	4,960,171	15.058	-0.47%
2009-09-04	0	42.95	42.70	42.95	42.45	43.00	3,376,000	144,176,058	42.706	15.14	15.05	15.14	14.96	15.16	9,577,257	15.054	0.12%
2009-09-03	0	42.90	42.90	42.95	42.65	43.35	2,767,752	118,515,880	42.820	15.12	15.12	15.14	15.03	15.28	7,851,739	15.094	-0.65%
2009-09-02	0	43.80	43.60	43.80	43.25	43.80	3,060,244	133,453,625	43.609	15.22	15.15	15.22	15.03	15.22	8,806,153	15.155	0.23%
2009-09-01	0	43.70	43.70	43.75	43.10	43.80	2,112,390	91,874,088	43.493	15.19	15.19	15.20	14.98	15.22	6,078,610	15.114	0.92%
2009-08-31	0	43.30	43.10	43.30	42.80	43.75	4,189,690	180,543,670	43.092	15.05	14.98	15.05	14.87	15.20	12,056,245	14.975	-1.37%
2009-08-28	0	43.90	43.85	43.90	43.70	43.95	2,323,795	101,831,925	43.821	15.26	15.24	15.26	15.19	15.27	6,686,948	15.228	0.46%
2009-08-27	0	43.70	43.70	43.75	43.15	43.80	2,752,134	120,266,002	43.699	15.19	15.19	15.20	15.00	15.22	7,919,536	15.186	0.46%
2009-08-26	0	43.50	43.50	43.65	43.35	43.65	1,887,689	82,133,308	43.510	15.12	15.12	15.17	15.06	15.17	5,432,011	15.120	-0.34%
2009-08-25	0	43.65	43.60	43.65	43.10	43.75	2,245,000	97,620,494	43.484	15.17	15.15	15.17	14.98	15.20	6,460,208	15.111	0.11%
2009-08-24	0	43.60	43.50	43.65	43.20	43.65	2,015,248	87,674,240	43.505	15.15	15.12	15.17	15.01	15.17	5,799,074	15.119	0.69%
2009-08-21	0	43.30	43.30	43.35	42.80	43.35	1,128,072	48,687,943	43.160	15.05	15.05	15.06	14.87	15.06	3,246,138	14.999	-0.12%
2009-08-20	0	43.35	43.30	43.35	42.65	43.35	2,740,108	118,386,137	43.205	15.06	15.05	15.06	14.82	15.06	7,884,930	15.014	1.52%
2009-08-19	0	42.70	42.65	42.80	42.65	43.30	3,488,025	150,034,340	43.014	14.84	14.82	14.87	14.82	15.05	10,037,135	14.948	-0.70%
2009-08-18	0	43.00	43.00	43.05	43.00	43.30	4,364,149	188,264,347	43.139	14.94	14.94	14.96	14.94	15.05	12,558,267	14.991	0.35%
2009-08-17	0	42.85	42.85	42.95	42.65	43.20	3,235,392	138,597,673	42.838	14.89	14.89	14.93	14.82	15.01	9,310,158	14.887	-0.46%
2009-08-14	0	43.05	43.05	43.15	43.00	43.40	4,501,949	194,200,068	43.137	14.96	14.96	15.00	14.94	15.08	12,954,800	14.991	-0.35%
2009-08-13	0	43.20	43.05	43.20	42.65	43.20	2,675,834	115,371,974	43.116	15.01	14.96	15.01	14.82	15.01	7,699,975	14.983	0.70%
2009-08-12	0	42.90	42.90	42.95	42.65	43.35	4,289,091	184,025,954	42.906	14.91	14.91	14.93	14.82	15.06	12,342,281	14.910	-0.92%
2009-08-11	0	43.30	43.20	43.30	43.00	43.30	4,878,013	210,393,035	43.131	15.05	15.01	15.05	14.94	15.05	14,036,962	14.989	0.35%
2009-08-10	0	43.15	43.15	43.20	42.80	43.25	3,496,750	150,501,438	43.040	15.00	15.00	15.01	14.87	15.03	10,062,242	14.957	0.70%
2009-08-07	0	42.85	42.80	42.85	42.65	43.00	5,515,493	236,219,080	42.828	14.89	14.87	14.89	14.82	14.94	15,871,373	14.883	-0.35%
2009-08-06	0	43.00	42.95	43.00	42.40	43.00	5,925,495	253,348,748	42.756	14.94	14.93	14.94	14.73	14.94	17,051,194	14.858	1.90%
2009-08-05	0	42.20	42.20	42.25	42.20	42.55	5,826,166	246,516,457	42.312	14.67	14.67	14.68	14.67	14.79	16,765,365	14.704	-0.35%
2009-08-04	0	42.35	42.35	42.40	42.35	42.75	7,038,852	299,132,011	42.497	14.72	14.72	14.73	14.72	14.86	20,254,988	14.768	-0.59%
2009-08-03	0	42.60	42.55	42.75	42.50	42.95	3,632,410	155,106,414	42.701	14.80	14.79	14.86	14.77	14.93	10,452,617	14.839	-0.35%
2009-07-31	0	42.75	42.60	42.90	42.60	43.00	4,511,291	192,968,225	42.775	14.86	14.80	14.91	14.80	14.94	12,981,683	14.865	-0.47%
2009-07-30	0	42.95	42.90	42.95	42.45	43.00	3,443,230	147,292,826	42.778	14.93	14.91	14.93	14.75	14.94	9,908,233	14.866	1.54%
2009-07-29	0	42.30	42.25	42.35	42.10	43.00	5,774,653	244,932,230	42.415	14.70	14.68	14.72	14.63	14.94	16,617,131	14.740	-1.63%
2009-07-28	0	43.00	42.95	43.00	42.60	43.00	6,227,969	266,847,130	42.847	14.94	14.93	14.94	14.80	14.94	17,921,593	14.890	0.58%
2009-07-27	0	42.75	42.70	42.85	42.25	42.90	5,065,457	216,033,785	42.648	14.86	14.84	14.89	14.68	14.91	14,576,350	14.821	1.42%
2009-07-24	0	42.15	42.20	42.25	42.10	42.55	4,560,825	192,807,666	42.275	14.65	14.67	14.68	14.63	14.79	13,124,222	14.691	-0.47%
2009-07-23	0	42.35	42.35	42.40	42.15	42.50	3,657,866	154,883,500	42.343	14.72	14.72	14.73	14.65	14.77	10,525,869	14.715	0.47%
2009-07-22	0	42.15	42.10	42.25	42.10	42.50	4,134,651	174,785,345	42.273	14.65	14.63	14.68	14.63	14.77	11,897,864	14.690	-0.12%
2009-07-21	0	42.20	42.05	42.10	42.00	42.30	6,870,303	289,232,491	42.099	14.67	14.61	14.63	14.60	14.70	19,769,972	14.630	0.12%
2009-07-20	0	42.15	42.10	42.15	42.10	42.55	8,825,670	372,851,875	42.246	14.65	14.63	14.65	14.63	14.79	25,396,732	14.681	-0.82%
2009-07-17	0	42.50	42.40	42.45	42.25	42.75	6,078,502	257,542,165	42.369	14.77	14.73	14.75	14.68	14.86	17,491,487	14.724	-0.47%
2009-07-16	0	42.70	42.50	42.70	42.40	43.05	4,553,696	194,204,011	42.648	14.84	14.77	14.84	14.73	14.96	13,103,708	14.821	-0.58%
2009-07-15	0	42.95	42.80	42.95	42.60	43.10	3,066,991	131,307,599	42.813	14.93	14.87	14.93	14.80	14.98	8,825,568	14.878	0.00%
2009-07-14	0	42.95	42.85	42.95	42.45	43.10	1,487,969	63,694,373	42.806	14.93	14.89	14.93	14.75	14.98	4,281,777	14.876	0.82%
2009-07-13	0	42.60	42.50	42.60	42.30	42.90	3,670,968	156,913,965	42.745	14.80	14.77	14.80	14.70	14.91	10,563,571	14.854	0.12%
2009-07-10	0	42.55	42.40	42.55	42.30	42.75	1,406,218	59,812,837	42.535	14.79	14.73	14.79	14.70	14.86	4,046,530	14.781	0.00%
2009-07-09	0	42.55	42.45	42.60	42.35	42.75	1,599,014	68,005,122	42.529	14.79	14.75	14.80	14.72	14.86	4,601,320	14.779	-0.12%
2009-07-08	0	42.60	42.50	42.60	42.20	42.90	2,587,000	109,902,779	42.483	14.80	14.77	14.80	14.67	14.91	7,444,347	14.763	0.12%
2009-07-07	0	42.55	42.35	42.50	42.20	42.70	1,931,483	82,056,984	42.484	14.79	14.72	14.77	14.67	14.84	5,558,032	14.764	0.24%
2009-07-06	0	42.45	42.30	42.45	42.05	42.80	2,698,722	114,187,284	42.312	14.75	14.70	14.75	14.61	14.87	7,765,838	14.704	0.00%
2009-07-03	0	42.45	42.40	42.45	42.10	42.65	3,077,092	130,239,623	42.326	14.75	14.73	14.75	14.63	14.82	8,854,634	14.709	-0.24%
2009-07-02	0	42.55	42.40	42.60	42.25	43.60	7,349,885	313,825,601	42.698	14.79	14.73	14.80	14.68	15.15	21,150,016	14.838	-1.28%
2009-06-30	0	43.10	43.15	43.30	43.10	43.70	1,905,061	82,697,320	43.409	14.98	15.00	15.05	14.98	15.19	5,482,000	15.085	-0.58%
2009-06-29	0	43.35	43.30	43.60	43.25	43.80	1,870,129	81,443,869	43.550	15.06	15.05	15.15	15.03	15.22	5,381,480	15.134	-0.80%
2009-06-26	0	43.70	43.55	43.65	43.15	43.80	2,633,710	114,590,293	43.509	15.19	15.13	15.17	15.00	15.22	7,578,759	15.120	0.23%
2009-06-25	0	43.60	43.45	43.60	42.90	43.70	2,866,731	124,354,724	43.379	15.15	15.10	15.15	14.91	15.19	8,249,300	15.075	0.23%
2009-06-24	0	43.50	43.45	43.50	42.75	43.55	1,785,322	77,059,666	43.163	15.12	15.10	15.12	14.86	15.13	5,137,439	15.000	0.58%
2009-06-23	0	43.25	43.25	43.45	42.50	43.45	3,342,436	144,000,455	43.082	15.03	15.03	15.10	14.77	15.10	9,618,188	14.972	0.93%
2009-06-22	0	42.85	42.90	42.95	42.80	43.70	2,664,317	115,230,059	43.249	14.89	14.91	14.93	14.87	15.19	7,666,834	15.030	-2.06%
2009-06-19	0	43.75	43.55	43.85	43.45	44.00	5,408,968	236,894,052	43.797	15.20	15.13	15.24	15.10	15.29	15,564,837	15.220	0.23%
2009-06-18	0	43.65	43.50	43.70	43.05	43.80	3,307,174	143,600,463	43.421	15.17	15.12	15.19	14.96	15.22	9,516,718	15.089	-0.34%
2009-06-17	0	43.80	43.70	43.80	42.75	43.90	10,277,723	445,695,235	43.365	15.22	15.19	15.22	14.86	15.26	29,575,157	15.070	2.70%
2009-06-16	0	42.65	42.55	42.80	42.10	43.00	7,637,420	323,745,293	42.389	14.82	14.79	14.87	14.63	14.94	21,977,426	14.731	1.43%
2009-06-15	0	42.05	42.00	42.05	41.90	42.20	1,967,160	82,789,144	42.086	14.61	14.60	14.61	14.56	14.67	5,660,696	14.625	-0.24%
2009-06-12	0	42.15	42.05	42.15	41.80	42.45	3,769,104	158,553,312	42.067	14.65	14.61	14.65	14.53	14.75	10,845,967	14.619	-0.59%
2009-06-11	0	42.40	42.50	42.55	42.10	42.60	3,263,340	138,314,559	42.384	14.73	14.77	14.79	14.63	14.80	9,390,581	14.729	-0.82%
2009-06-10	0	42.75	42.70	42.75	42.15	42.80	6,736,297	286,285,524	42.499	14.86	14.84	14.86	14.65	14.87	19,384,356	14.769	1.91%
2009-06-09	0	41.95	41.95	42.00	41.30	42.10	4,429,963	184,751,742	41.705	14.58	14.58	14.60	14.35	14.63	12,747,654	14.493	1.08%
2009-06-08	0	41.50	41.40	41.50	41.25	41.75	3,603,329	149,288,151	41.431	14.42	14.39	14.42	14.33	14.51	10,368,933	14.398	0.12%
2009-06-05	0	41.45	41.50	41.55	41.25	41.60	5,237,400	216,694,437	41.374	14.40	14.42	14.44	14.33	14.46	15,071,133	14.378	-0.36%
2009-06-04	0	41.60	41.35	41.70	41.20	41.80	7,005,411	290,130,737	41.415	14.46	14.37	14.49	14.32	14.53	20,158,758	14.392	0.12%
2009-06-03	0	41.55	41.40	41.55	41.25	42.00	7,729,141	322,287,094	41.698	14.44	14.39	14.44	14.33	14.60	22,241,362	14.490	-0.48%
2009-06-02	0	41.75	41.70	41.75	41.50	41.95	5,146,024	215,148,028	41.809	14.51	14.49	14.51	14.42	14.58	14,808,190	14.529	0.36%
2009-06-01	0	41.60	41.60	41.75	41.55	41.85	9,223,857	384,752,066	41.713	14.46	14.46	14.51	14.44	14.54	26,542,555	14.496	-0.24%
2009-05-29	0	41.70	41.70	41.90	41.60	42.00	7,192,537	300,180,053	41.735	14.49	14.49	14.56	14.46	14.60	20,697,232	14.503	-0.71%
2009-05-27	0	42.00	41.90	42.00	41.75	42.20	6,003,554	251,799,411	41.942	14.60	14.56	14.60	14.51	14.67	17,275,816	14.575	0.48%
2009-05-26	0	41.80	41.80	41.85	41.75	42.10	3,486,265	145,915,239	41.854	14.53	14.53	14.54	14.51	14.63	10,032,070	14.545	-0.36%
2009-05-25	0	41.95	41.90	42.05	41.85	42.15	2,614,000	109,718,700	41.973	14.58	14.56	14.61	14.54	14.65	7,522,042	14.586	-0.36%
2009-05-22	0	42.10	42.10	42.15	41.85	42.40	4,474,695	188,061,702	42.028	14.63	14.63	14.65	14.54	14.73	12,876,374	14.605	-0.47%
2009-05-21	0	42.30	42.20	42.30	42.00	42.30	4,824,191	203,449,922	42.173	14.70	14.67	14.70	14.60	14.70	13,882,083	14.656	0.83%
2009-05-20	0	41.95	41.95	42.10	41.95	42.35	5,218,821	219,619,719	42.082	14.58	14.58	14.63	14.58	14.72	15,017,670	14.624	-0.24%
2009-05-19	0	42.05	42.00	42.05	42.00	42.55	6,463,660	272,666,189	42.184	14.61	14.60	14.61	14.60	14.79	18,599,817	14.660	-1.64%
2009-05-18	0	42.75	42.80	42.85	42.00	42.80	4,085,920	173,324,294	42.420	14.86	14.87	14.89	14.60	14.87	11,757,636	14.741	0.94%
2009-05-15	0	42.35	42.20	42.40	42.10	42.60	2,803,404	118,429,353	42.245	14.72	14.67	14.73	14.63	14.80	8,067,070	14.681	-0.24%
2009-05-14	0	42.45	42.25	42.50	41.80	42.60	4,265,645	179,872,046	42.168	14.75	14.68	14.77	14.53	14.80	12,274,812	14.654	1.07%
2009-05-13	0	42.00	42.00	42.20	41.80	42.70	5,546,579	233,909,075	42.172	14.60	14.60	14.67	14.53	14.84	15,960,826	14.655	-0.94%
2009-05-12	0	42.40	42.25	42.40	41.85	42.50	4,040,594	170,307,387	42.149	14.73	14.68	14.73	14.54	14.77	11,627,206	14.647	0.83%
2009-05-11	0	42.05	42.10	42.15	41.60	42.25	7,409,464	310,851,243	41.953	14.61	14.63	14.65	14.46	14.68	21,321,460	14.579	-0.71%
2009-05-08	0	42.35	42.30	42.40	41.85	42.45	9,438,857	396,830,274	42.042	14.72	14.70	14.73	14.54	14.75	27,161,238	14.610	-0.70%
2009-05-07	0	42.65	42.55	42.65	42.50	43.20	9,100,652	389,498,753	42.799	14.82	14.79	14.82	14.77	15.01	26,188,020	14.873	-1.39%
2009-05-06	0	43.25	43.20	43.25	42.90	43.50	5,548,686	239,262,621	43.121	15.03	15.01	15.03	14.91	15.12	15,966,889	14.985	-0.57%
2009-05-05	0	43.50	43.40	43.50	43.30	44.15	7,158,639	312,714,881	43.684	15.12	15.08	15.12	15.05	15.34	20,599,687	15.181	-0.82%
2009-05-04	0	45.35	45.30	45.35	45.20	46.20	14,171,550	645,655,347	45.560	15.24	15.23	15.24	15.19	15.53	42,165,395	15.312	-0.98%
2009-04-30	0	45.80	45.90	45.95	45.60	46.15	5,689,635	260,499,075	45.785	15.39	15.43	15.44	15.33	15.51	16,928,685	15.388	-0.11%
2009-04-29	0	45.85	45.90	45.95	45.65	46.00	2,430,392	111,261,048	45.779	15.41	15.43	15.44	15.34	15.46	7,231,280	15.386	-0.11%
2009-04-28	0	45.90	45.80	45.90	45.65	46.10	2,402,729	110,329,279	45.918	15.43	15.39	15.43	15.34	15.49	7,148,972	15.433	0.00%
2009-04-27	0	45.90	45.85	45.95	45.50	46.00	2,229,276	102,163,662	45.828	15.43	15.41	15.44	15.29	15.46	6,632,888	15.403	-0.22%
2009-04-24	0	46.00	45.90	46.00	45.80	46.15	1,687,141	77,561,267	45.972	15.46	15.43	15.46	15.39	15.51	5,019,844	15.451	0.00%
2009-04-23	0	46.00	45.95	46.00	45.65	46.10	2,075,908	95,314,074	45.914	15.46	15.44	15.46	15.34	15.49	6,176,564	15.432	0.11%
2009-04-22	0	45.95	45.80	45.95	45.70	46.00	4,325,262	198,191,256	45.822	15.44	15.39	15.44	15.36	15.46	12,869,191	15.400	-1.39%
2009-04-21	0	46.60	46.50	46.60	45.80	46.60	4,526,056	209,218,057	46.225	15.66	15.63	15.66	15.39	15.66	13,466,624	15.536	2.08%
2009-04-20	0	45.65	45.35	45.40	45.20	45.90	2,297,158	104,550,590	45.513	15.34	15.24	15.26	15.19	15.43	6,834,861	15.297	0.44%
2009-04-17	0	45.45	45.40	45.45	45.35	46.20	4,200,183	192,418,390	45.812	15.28	15.26	15.28	15.24	15.53	12,497,036	15.397	0.00%
2009-04-16	0	45.45	45.30	45.50	45.20	45.80	4,390,054	199,426,787	45.427	15.28	15.23	15.29	15.19	15.39	13,061,970	15.268	0.11%
2009-04-15	0	45.40	45.25	45.45	45.05	45.45	2,971,669	134,435,694	45.239	15.26	15.21	15.28	15.14	15.28	8,841,771	15.205	-0.11%
2009-04-14	0	45.45	45.30	45.40	44.50	46.00	4,363,376	197,428,998	45.247	15.28	15.23	15.26	14.96	15.46	12,982,594	15.207	-0.98%
2009-04-09	0	45.90	45.85	45.90	45.40	46.05	3,022,058	138,817,775	45.935	15.43	15.41	15.43	15.26	15.48	8,991,696	15.438	-0.11%
2009-04-08	0	45.95	45.95	46.00	45.05	46.00	4,721,600	216,061,670	45.760	15.44	15.44	15.46	15.14	15.46	14,048,437	15.380	0.88%
2009-04-07	0	45.55	45.50	45.55	44.95	45.65	3,418,801	154,717,914	45.255	15.31	15.29	15.31	15.11	15.34	10,172,147	15.210	0.66%
2009-04-06	0	45.25	45.25	45.30	44.15	45.45	4,614,527	206,283,249	44.703	15.21	15.21	15.23	14.84	15.28	13,729,857	15.024	1.80%
2009-04-03	0	44.45	44.35	44.45	44.10	45.25	9,405,081	419,047,023	44.555	14.94	14.91	14.94	14.82	15.21	27,983,457	14.975	-2.41%
2009-04-02	0	45.55	45.60	45.70	45.20	45.70	6,606,181	299,557,652	45.345	15.31	15.33	15.36	15.19	15.36	19,655,735	15.240	-0.22%
2009-04-01	0	45.65	45.60	45.65	45.55	46.00	3,215,978	147,310,820	45.806	15.34	15.33	15.34	15.31	15.46	9,568,677	15.395	-0.76%
2009-03-31	0	46.00	46.20	46.30	45.65	47.10	4,175,288	192,728,547	46.159	15.46	15.53	15.56	15.34	15.83	12,422,965	15.514	-0.54%
2009-03-30	0	46.25	46.15	46.25	45.10	46.85	3,437,768	159,354,082	46.354	15.54	15.51	15.54	15.16	15.75	10,228,581	15.579	1.31%
2009-03-27	0	45.65	45.65	45.85	44.10	46.60	5,511,110	252,483,777	45.814	15.34	15.34	15.41	14.82	15.66	16,397,510	15.398	-2.56%
2009-03-26	0	46.85	46.80	46.90	46.75	47.60	5,983,463	282,158,081	47.156	15.75	15.73	15.76	15.71	16.00	17,802,928	15.849	-1.26%
2009-03-25	0	47.45	47.10	47.45	46.95	47.60	2,706,611	127,718,679	47.188	15.95	15.83	15.95	15.78	16.00	8,053,129	15.860	1.06%
2009-03-24	0	46.95	46.90	46.95	46.45	47.90	5,981,627	280,331,584	46.865	15.78	15.76	15.78	15.61	16.10	17,797,465	15.751	-2.19%
2009-03-23	0	48.00	48.00	48.05	47.55	50.15	3,169,070	152,949,769	48.263	16.13	16.13	16.15	15.98	16.86	9,429,109	16.221	2.56%
2009-03-20	0	46.80	46.80	47.30	46.25	47.45	4,589,632	214,852,299	46.813	15.73	15.73	15.90	15.54	15.95	13,655,785	15.733	-0.32%
2009-03-19	0	46.95	46.90	46.95	46.50	47.05	2,831,053	132,329,215	46.742	15.78	15.76	15.78	15.63	15.81	8,423,388	15.710	0.00%
2009-03-18	0	46.95	46.90	46.95	46.60	47.45	3,239,266	152,011,176	46.928	15.78	15.76	15.78	15.66	15.95	9,637,967	15.772	-0.95%
2009-03-17	0	47.40	47.20	47.40	45.70	47.60	4,429,806	206,788,113	46.681	15.93	15.86	15.93	15.36	16.00	13,180,246	15.689	2.60%
2009-03-16	0	46.20	46.20	46.30	45.75	47.20	2,796,568	129,471,572	46.297	15.53	15.53	15.56	15.38	15.86	8,320,783	15.560	-0.65%
2009-03-13	0	46.50	45.95	46.50	45.50	46.85	2,683,113	123,772,281	46.130	15.63	15.44	15.63	15.29	15.75	7,983,214	15.504	1.97%
2009-03-12	0	45.60	45.55	45.60	45.10	45.90	2,123,955	96,861,706	45.604	15.33	15.31	15.33	15.16	15.43	6,319,521	15.327	0.66%
2009-03-11	0	45.30	45.30	45.55	45.30	46.20	3,507,305	160,281,883	45.699	15.23	15.23	15.31	15.23	15.53	10,435,478	15.359	-1.95%
2009-03-10	0	46.20	46.05	46.20	44.90	46.95	5,826,540	266,690,360	45.772	15.53	15.48	15.53	15.09	15.78	17,336,026	15.384	2.55%
2009-03-09	0	45.05	45.05	45.20	44.25	45.75	6,523,002	293,860,199	45.050	15.14	15.14	15.19	14.87	15.38	19,408,248	15.141	-0.77%
2009-03-06	0	45.40	45.40	45.50	45.15	46.45	6,115,750	279,543,381	45.709	15.26	15.26	15.29	15.17	15.61	18,196,529	15.362	-1.30%
2009-03-05	0	46.00	45.95	46.00	45.00	46.15	5,028,657	227,987,199	45.338	15.46	15.44	15.46	15.12	15.51	14,962,041	15.238	-0.76%
2009-03-04	0	46.35	46.05	46.35	45.20	46.55	3,472,044	159,809,716	46.028	15.58	15.48	15.58	15.19	15.65	10,330,564	15.470	0.76%
2009-03-03	0	46.00	46.00	46.20	45.85	46.60	4,801,610	222,376,321	46.313	15.46	15.46	15.53	15.41	15.66	14,286,495	15.565	-1.81%
2009-03-02	0	46.85	46.85	46.90	46.55	48.00	4,546,772	214,921,550	47.269	15.75	15.75	15.76	15.65	16.13	13,528,262	15.887	-2.40%
2009-02-27	0	48.00	47.65	48.00	46.85	48.00	3,492,926	166,065,507	47.543	16.13	16.01	16.13	15.75	16.13	10,392,696	15.979	2.02%
2009-02-26	0	47.05	47.05	47.10	46.50	48.35	5,975,194	281,421,597	47.098	15.81	15.81	15.83	15.63	16.25	17,778,325	15.829	-2.69%
2009-02-25	0	48.35	48.35	48.50	47.45	48.65	5,232,850	252,095,628	48.176	16.25	16.25	16.30	15.95	16.35	15,569,588	16.192	-0.31%
2009-02-24	0	48.50	48.15	48.50	46.65	48.60	7,461,165	355,753,601	47.681	16.30	16.18	16.30	15.68	16.33	22,199,616	16.025	3.19%
2009-02-23	0	47.00	46.85	47.00	45.85	48.10	5,610,607	263,376,880	46.943	15.80	15.75	15.80	15.41	16.17	16,693,549	15.777	2.73%
2009-02-20	0	45.75	45.70	45.75	45.30	46.50	3,376,269	154,240,370	45.684	15.38	15.36	15.38	15.23	15.63	10,045,600	15.354	-1.08%
2009-02-19	0	46.25	46.25	46.30	45.60	46.85	3,250,526	150,123,459	46.184	15.54	15.54	15.56	15.33	15.75	9,671,469	15.522	-0.54%
2009-02-18	0	46.50	46.50	46.70	45.50	47.00	3,652,485	168,208,109	46.053	15.63	15.63	15.70	15.29	15.80	10,867,440	15.478	0.65%
2009-02-17	0	46.20	46.15	46.20	45.50	46.80	3,214,618	148,109,668	46.074	15.53	15.51	15.53	15.29	15.73	9,564,630	15.485	-1.70%
2009-02-16	0	47.00	46.55	47.00	44.35	47.00	2,705,663	123,056,497	45.481	15.80	15.65	15.80	14.91	15.80	8,050,309	15.286	3.52%
2009-02-13	0	45.40	45.10	45.40	44.20	45.40	3,476,493	156,096,691	44.901	15.26	15.16	15.26	14.86	15.26	10,343,802	15.091	2.71%
2009-02-12	0	44.20	44.20	44.30	43.85	44.60	1,691,614	74,859,409	44.253	14.86	14.86	14.89	14.74	14.99	5,033,153	14.873	0.00%
2009-02-11	0	44.20	44.20	44.30	43.65	44.35	2,657,313	116,791,604	43.951	14.86	14.86	14.89	14.67	14.91	7,906,450	14.772	0.45%
2009-02-10	0	44.00	43.95	44.00	43.65	44.65	2,636,298	116,003,606	44.002	14.79	14.77	14.79	14.67	15.01	7,843,923	14.789	0.00%
2009-02-09	0	44.00	44.00	44.30	43.75	44.70	3,632,668	160,555,711	44.198	14.79	14.79	14.89	14.70	15.02	10,808,478	14.855	-1.46%
2009-02-06	0	44.65	44.40	44.65	43.60	44.75	5,163,116	226,511,893	43.871	15.01	14.92	15.01	14.65	15.04	15,362,104	14.745	2.53%
2009-02-05	0	43.55	43.50	43.55	43.35	44.00	5,086,299	222,108,355	43.668	14.64	14.62	14.64	14.57	14.79	15,133,546	14.677	-1.02%
2009-02-04	0	44.00	43.95	44.00	43.70	44.50	2,929,333	128,710,111	43.938	14.79	14.77	14.79	14.69	14.96	8,715,806	14.767	0.00%
2009-02-03	0	44.00	44.00	44.15	43.85	44.35	2,858,629	125,960,408	44.063	14.79	14.79	14.84	14.74	14.91	8,505,437	14.809	-0.79%
2009-02-02	0	44.35	44.30	44.35	43.95	46.00	4,542,498	202,342,045	44.544	14.91	14.89	14.91	14.77	15.46	13,515,545	14.971	-2.95%
2009-01-30	0	45.70	45.65	45.70	44.70	45.70	3,880,198	175,300,193	45.178	15.36	15.34	15.36	15.02	15.36	11,544,967	15.184	-0.44%
2009-01-29	0	45.90	45.70	45.90	44.90	47.70	6,595,098	300,975,132	45.636	15.43	15.36	15.43	15.09	16.03	19,622,759	15.338	2.34%
2009-01-23	0	44.85	44.80	44.90	43.05	45.80	4,009,110	178,222,838	44.454	15.07	15.06	15.09	14.47	15.39	11,928,526	14.941	-0.33%
2009-01-22	0	45.00	44.95	45.00	43.95	45.35	6,676,331	296,820,828	44.459	15.12	15.11	15.12	14.77	15.24	19,864,456	14.942	-2.07%
2009-01-21	0	45.95	45.30	45.95	43.30	45.95	4,771,374	211,227,748	44.270	15.44	15.23	15.44	14.55	15.44	14,196,533	14.879	3.96%
2009-01-20	0	44.20	44.15	44.20	43.90	44.60	4,408,153	195,368,707	44.320	14.86	14.84	14.86	14.75	14.99	13,115,821	14.896	-0.67%
2009-01-19	0	44.50	44.50	44.60	44.35	45.15	2,882,654	128,605,859	44.614	14.96	14.96	14.99	14.91	15.17	8,576,920	14.994	0.79%
2009-01-16	0	44.15	43.90	44.15	42.70	44.20	4,592,205	200,609,396	43.685	14.84	14.75	14.84	14.35	14.86	13,663,441	14.682	3.88%
2009-01-15	0	42.50	42.45	42.50	42.10	43.30	4,363,793	185,646,459	42.542	14.28	14.27	14.28	14.15	14.55	12,983,834	14.298	-1.51%
2009-01-14	0	43.15	43.15	43.30	42.90	43.70	3,105,905	134,046,264	43.159	14.50	14.50	14.55	14.42	14.69	9,241,171	14.505	-0.23%
2009-01-13	0	43.25	43.25	43.50	43.25	44.20	4,564,044	200,381,926	43.904	14.54	14.54	14.62	14.54	14.86	13,579,652	14.756	-0.57%
2009-01-12	0	43.50	43.50	43.60	42.00	43.80	5,080,824	218,777,737	43.059	14.62	14.62	14.65	14.12	14.72	15,117,256	14.472	3.33%
2009-01-09	0	42.10	42.10	42.20	41.90	42.40	4,160,356	175,112,300	42.091	14.15	14.15	14.18	14.08	14.25	12,378,537	14.146	0.00%
2009-01-08	0	42.10	42.05	42.10	41.60	42.30	4,195,532	176,258,004	42.011	14.15	14.13	14.15	13.98	14.22	12,483,198	14.120	2.43%
2009-01-07	0	41.10	41.10	41.45	41.10	42.55	7,998,146	333,064,746	41.643	13.81	13.81	13.93	13.81	14.30	23,797,325	13.996	-2.26%
2009-01-06	0	42.05	42.00	42.05	41.85	42.60	4,295,656	181,211,169	42.185	14.13	14.12	14.13	14.07	14.32	12,781,102	14.178	0.24%
2009-01-05	0	41.95	41.90	41.95	41.70	42.80	4,789,775	200,974,690	41.959	14.10	14.08	14.10	14.02	14.38	14,251,282	14.102	-1.87%
2009-01-02	0	42.75	42.70	42.75	42.15	43.00	4,711,814	200,379,472	42.527	14.37	14.35	14.37	14.17	14.45	14,019,320	14.293	-1.72%
2008-12-31	0	43.50	43.45	43.50	42.15	43.50	2,555,436	109,368,951	42.799	14.62	14.60	14.62	14.17	14.62	7,603,330	14.384	1.16%
2008-12-30	0	43.00	42.70	43.00	42.50	43.45	3,371,182	144,675,654	42.915	14.45	14.35	14.45	14.28	14.60	10,030,464	14.424	0.00%
2008-12-29	0	43.00	42.70	43.00	40.50	43.00	4,015,568	169,114,454	42.115	14.45	14.35	14.45	13.61	14.45	11,947,741	14.155	4.37%
2008-12-24	0	41.20	41.20	41.25	40.80	42.00	2,084,984	85,586,388	41.049	13.85	13.85	13.86	13.71	14.12	6,203,568	13.796	0.37%
2008-12-23	0	41.05	41.05	41.10	40.45	41.20	2,635,406	107,331,032	40.727	13.80	13.80	13.81	13.60	13.85	7,841,269	13.688	1.36%
2008-12-22	0	40.50	40.50	40.65	40.10	41.05	3,178,808	128,885,488	40.545	13.61	13.61	13.66	13.48	13.80	9,458,083	13.627	1.25%
2008-12-19	0	40.00	40.00	40.60	40.00	42.20	8,236,807	334,381,066	40.596	13.44	13.44	13.65	13.44	14.18	24,507,427	13.644	-3.96%
2008-12-18	0	41.65	41.65	41.75	41.55	42.70	8,128,362	342,435,029	42.128	14.00	14.00	14.03	13.96	14.35	24,184,764	14.159	-1.07%
2008-12-17	0	42.10	42.10	42.35	42.05	43.10	8,627,232	365,414,304	42.356	14.15	14.15	14.23	14.13	14.49	25,669,080	14.236	-3.33%
2008-12-16	0	43.55	43.30	43.55	42.60	43.70	4,093,975	177,002,446	43.235	14.64	14.55	14.64	14.32	14.69	12,181,030	14.531	0.69%
2008-12-15	0	43.25	43.20	43.25	42.75	43.45	5,499,479	236,118,652	42.935	14.54	14.52	14.54	14.37	14.60	16,362,904	14.430	2.85%
2008-12-12	0	42.05	42.00	42.05	41.80	42.30	7,218,104	303,278,302	42.016	14.13	14.12	14.13	14.05	14.22	21,476,423	14.121	-0.71%
2008-12-11	0	42.35	42.35	42.40	42.05	43.20	6,396,177	271,119,768	42.388	14.23	14.23	14.25	14.13	14.52	19,030,899	14.246	-2.31%
2008-12-10	0	43.35	43.30	43.35	43.10	43.90	5,883,838	255,030,511	43.344	14.57	14.55	14.57	14.49	14.75	17,506,508	14.568	-1.25%
2008-12-09	0	43.90	43.50	43.90	43.30	43.90	5,474,392	238,922,861	43.644	14.75	14.62	14.75	14.55	14.75	16,288,261	14.668	-1.57%
2008-12-08	0	44.60	44.10	44.60	43.20	44.95	4,387,277	193,837,577	44.182	14.99	14.82	14.99	14.52	15.11	13,053,707	14.849	3.24%
2008-12-05	0	43.20	43.10	43.20	42.80	43.75	5,259,399	227,179,939	43.195	14.52	14.49	14.52	14.38	14.70	15,648,580	14.518	2.01%
2008-12-04	0	42.35	42.25	42.35	42.05	43.80	3,493,150	149,046,820	42.668	14.23	14.20	14.23	14.13	14.72	10,393,362	14.341	-2.64%
2008-12-03	0	43.50	43.50	43.60	42.30	43.80	5,096,167	219,502,067	43.072	14.62	14.62	14.65	14.22	14.72	15,162,907	14.476	3.33%
2008-12-02	0	42.10	42.10	42.45	42.00	42.90	6,851,827	293,377,027	42.817	14.15	14.15	14.27	14.12	14.42	20,386,619	14.391	-2.32%
2008-12-01	0	43.10	43.10	43.45	42.90	44.05	2,926,655	127,433,879	43.543	14.49	14.49	14.60	14.42	14.80	8,707,838	14.634	-0.92%
2008-11-28	0	43.50	43.40	43.50	42.15	43.60	3,370,895	145,473,413	43.156	14.62	14.59	14.62	14.17	14.65	10,029,610	14.504	1.16%
2008-11-27	0	43.00	43.00	43.40	43.00	44.20	8,666,913	379,213,409	43.754	14.45	14.45	14.59	14.45	14.86	25,787,145	14.706	-2.27%
2008-11-26	0	44.00	44.00	44.05	43.25	45.00	5,942,441	262,209,800	44.125	14.79	14.79	14.80	14.54	15.12	17,680,873	14.830	-0.68%
2008-11-25	0	44.30	43.95	44.30	43.15	44.70	6,593,014	290,917,587	44.125	14.89	14.77	14.89	14.50	15.02	19,616,559	14.830	4.11%
2008-11-24	0	42.55	42.25	42.55	40.80	42.85	4,124,362	173,674,969	42.110	14.30	14.20	14.30	13.71	14.40	12,271,442	14.153	0.12%
2008-11-21	0	42.50	42.35	42.50	39.45	42.50	3,955,627	163,100,923	41.233	14.28	14.23	14.28	13.26	14.28	11,769,395	13.858	3.66%
2008-11-20	0	41.00	41.00	41.05	39.05	41.00	4,368,375	175,180,023	40.102	13.78	13.78	13.80	13.12	13.78	12,997,467	13.478	-1.68%
2008-11-19	0	41.70	41.70	42.00	41.60	42.55	3,567,072	149,961,697	42.041	14.02	14.02	14.12	13.98	14.30	10,613,306	14.130	-0.71%
2008-11-18	0	42.00	41.80	42.00	41.50	43.65	3,054,610	129,419,301	42.369	14.12	14.05	14.12	13.95	14.67	9,088,550	14.240	-3.23%
2008-11-17	0	43.40	43.20	43.40	43.00	44.00	1,605,330	69,772,685	43.463	14.59	14.52	14.59	14.45	14.79	4,776,427	14.608	1.40%
2008-11-14	0	42.80	42.60	42.80	42.00	43.50	3,184,464	136,852,523	42.975	14.38	14.32	14.38	14.12	14.62	9,474,912	14.444	2.64%
2008-11-13	0	41.70	41.70	41.80	41.00	42.15	2,999,471	124,292,192	41.438	14.02	14.02	14.05	13.78	14.17	8,924,492	13.927	-1.65%
2008-11-12	0	42.40	42.40	42.45	42.00	44.15	4,064,650	173,759,234	42.749	14.25	14.25	14.27	14.12	14.84	12,093,778	14.368	-0.47%
2008-11-11	0	42.60	42.60	43.50	42.60	44.75	2,910,389	127,042,309	43.651	14.32	14.32	14.62	14.32	15.04	8,659,441	14.671	-4.80%
2008-11-10	0	44.75	44.75	45.50	43.50	46.10	4,519,689	203,316,321	44.985	15.04	15.04	15.29	14.62	15.49	13,447,680	15.119	-2.72%
2008-11-07	0	46.00	45.80	46.00	41.95	46.00	6,009,810	262,405,165	43.663	15.46	15.39	15.46	14.10	15.46	17,881,320	14.675	9.52%
2008-11-06	0	42.00	41.50	42.00	40.65	42.00	4,907,890	203,652,397	41.495	14.12	13.95	14.12	13.66	14.12	14,602,716	13.946	1.94%
2008-11-05	0	41.20	41.20	41.45	41.15	44.80	7,928,607	335,181,743	42.275	13.85	13.85	13.93	13.83	15.06	23,590,422	14.208	-5.72%
2008-11-04	0	43.70	43.50	43.70	41.85	43.70	3,109,884	133,250,781	42.848	14.69	14.62	14.69	14.07	14.69	9,253,010	14.401	0.23%
2008-11-03	0	43.60	43.30	43.60	42.35	44.70	3,401,605	147,483,329	43.357	14.65	14.55	14.65	14.23	15.02	10,120,983	14.572	5.70%
2008-10-31	0	41.25	41.25	41.45	40.00	42.85	5,970,157	249,986,326	41.873	13.86	13.86	13.93	13.44	14.40	17,763,338	14.073	-6.36%
2008-10-30	0	44.05	43.60	44.05	40.40	45.15	6,771,900	295,439,251	43.627	14.80	14.65	14.80	13.58	15.17	20,148,808	14.663	7.44%
2008-10-29	0	41.00	40.85	41.00	39.00	44.60	6,961,009	288,707,195	41.475	13.78	13.73	13.78	13.11	14.99	20,711,474	13.939	2.50%
2008-10-28	0	40.00	39.65	40.00	36.70	40.15	6,160,953	241,140,020	39.140	13.44	13.33	13.44	12.33	13.49	18,331,024	13.155	7.10%
2008-10-27	0	37.35	37.35	37.70	37.10	41.80	6,107,757	244,193,531	39.981	12.55	12.55	12.67	12.47	14.05	18,172,747	13.437	-10.43%
2008-10-24	0	41.70	41.70	41.90	40.00	43.80	4,478,726	187,270,462	41.813	14.02	14.02	14.08	13.44	14.72	13,325,801	14.053	-1.77%
2008-10-23	0	42.45	42.45	42.50	41.00	43.30	4,473,847	189,508,110	42.359	14.27	14.27	14.28	13.78	14.55	13,311,284	14.237	-0.12%
2008-10-22	0	42.50	42.50	42.95	41.50	44.55	3,040,524	129,798,796	42.690	14.28	14.28	14.44	13.95	14.97	9,046,639	14.348	-3.08%
2008-10-21	0	43.85	43.80	43.85	42.75	46.30	5,039,435	220,829,171	43.820	14.74	14.72	14.74	14.37	15.56	14,994,109	14.728	-1.24%
2008-10-20	0	44.40	44.35	44.40	41.95	44.60	6,503,585	283,365,672	43.571	14.92	14.91	14.92	14.10	14.99	19,350,476	14.644	7.25%
2008-10-17	0	41.40	41.35	41.40	41.40	43.50	6,582,011	280,877,551	42.674	13.91	13.90	13.91	13.91	14.62	19,583,821	14.342	-1.78%
2008-10-16	0	42.15	42.15	42.35	39.80	43.95	10,921,424	451,649,603	41.354	14.17	14.17	14.23	13.38	14.77	32,495,116	13.899	0.00%
2008-10-15	0	42.15	42.15	42.95	42.15	43.55	10,161,058	435,201,556	42.830	14.17	14.17	14.44	14.17	14.64	30,232,757	14.395	-3.77%
2008-10-14	0	43.80	43.80	43.90	43.65	47.20	15,335,804	682,728,793	44.519	14.72	14.72	14.75	14.67	15.86	45,629,464	14.962	-6.81%
2008-10-13	0	47.00	46.95	47.00	43.60	47.55	9,082,863	412,722,940	45.440	15.80	15.78	15.80	14.65	15.98	27,024,744	15.272	6.09%
2008-10-10	0	44.30	44.30	44.60	42.80	45.20	8,276,684	364,990,054	44.099	14.89	14.89	14.99	14.38	15.19	24,626,075	14.821	-4.53%
2008-10-09	0	46.40	46.40	46.80	45.00	47.30	8,031,352	369,690,652	46.031	15.59	15.59	15.73	15.12	15.90	23,896,125	15.471	2.32%
2008-10-08	0	45.35	45.35	46.25	45.35	48.55	11,332,356	533,033,953	47.036	15.24	15.24	15.54	15.24	16.32	33,717,784	15.809	-5.72%
2008-10-06	0	48.10	48.05	48.10	47.15	48.40	4,673,286	224,470,577	48.033	16.17	16.15	16.17	15.85	16.27	13,904,686	16.144	-0.21%
2008-10-03	0	48.20	48.15	48.20	47.70	48.70	4,234,234	204,079,923	48.198	16.20	16.18	16.20	16.03	16.37	12,598,350	16.199	-3.02%
2008-10-02	0	49.70	49.60	49.70	47.10	49.75	8,753,581	423,779,527	48.412	16.70	16.67	16.70	15.83	16.72	26,045,013	16.271	2.47%
2008-09-30	0	48.50	48.50	48.80	46.20	49.00	8,619,558	414,700,984	48.112	16.30	16.30	16.40	15.53	16.47	25,646,247	16.170	4.19%
2008-09-29	0	46.55	46.50	46.55	46.55	47.50	3,239,789	152,372,386	47.032	15.65	15.63	15.65	15.65	15.96	9,639,523	15.807	-1.69%
2008-09-26	0	47.35	47.30	47.35	46.80	47.85	5,762,524	272,933,421	47.364	15.91	15.90	15.91	15.73	16.08	17,145,556	15.919	-0.73%
2008-09-25	0	47.70	47.45	47.70	46.50	47.85	3,182,632	150,847,645	47.397	16.03	15.95	16.03	15.63	16.08	9,469,461	15.930	1.49%
2008-09-24	0	47.00	47.00	47.30	46.30	47.80	4,870,329	229,934,955	47.211	15.80	15.80	15.90	15.56	16.07	14,490,959	15.867	1.40%
2008-09-23	0	46.35	46.35	46.50	45.00	46.80	6,792,947	312,730,173	46.037	15.58	15.58	15.63	15.12	15.73	20,211,430	15.473	-0.32%
2008-09-22	0	46.50	46.45	46.50	46.25	47.20	7,144,713	332,538,026	46.543	15.63	15.61	15.63	15.54	15.86	21,258,059	15.643	-2.21%
2008-09-19	0	47.55	47.50	47.55	46.00	47.55	7,903,068	368,983,700	46.689	15.98	15.96	15.98	15.46	15.98	23,514,435	15.692	-1.35%
2008-09-18	0	48.20	48.20	48.30	47.25	49.20	6,666,201	321,872,943	48.284	16.20	16.20	16.23	15.88	16.54	19,834,316	16.228	-1.93%
2008-09-17	0	49.15	49.15	49.20	47.65	49.60	3,584,357	175,222,522	48.885	16.52	16.52	16.54	16.01	16.67	10,664,735	16.430	0.41%
2008-09-16	0	48.95	48.95	49.30	47.60	49.90	5,561,720	273,826,199	49.234	16.45	16.45	16.57	16.00	16.77	16,548,093	16.547	-1.31%
2008-09-12	0	49.60	49.60	49.65	49.05	50.00	3,887,936	193,131,954	49.675	16.67	16.67	16.69	16.49	16.80	11,567,991	16.695	-0.60%
2008-09-11	0	49.90	49.90	49.95	49.60	50.60	4,291,961	214,813,005	50.050	16.77	16.77	16.79	16.67	17.01	12,770,109	16.822	-1.67%
2008-09-10	0	50.75	50.75	51.10	50.00	52.00	6,751,712	346,280,793	51.288	17.06	17.06	17.17	16.80	17.48	20,088,741	17.238	0.30%
2008-09-09	0	50.60	50.60	50.85	50.05	51.20	4,399,168	223,042,179	50.701	17.01	17.01	17.09	16.82	17.21	13,089,087	17.040	1.04%
2008-09-08	0	50.70	50.55	50.70	49.10	50.70	4,779,611	239,959,551	50.205	16.83	16.78	16.83	16.30	16.83	14,397,100	16.667	2.01%
2008-09-05	0	49.70	49.55	49.70	48.65	49.90	6,352,763	314,313,087	49.477	16.50	16.45	16.50	16.15	16.57	19,135,734	16.425	1.22%
2008-09-04	0	49.10	49.10	49.25	49.10	49.85	2,760,544	136,706,535	49.522	16.30	16.30	16.35	16.30	16.55	8,315,285	16.440	-1.60%
2008-09-03	0	49.90	49.85	49.90	49.10	50.05	4,502,663	223,865,288	49.718	16.57	16.55	16.57	16.30	16.62	13,562,880	16.506	0.00%
2008-09-02	0	49.90	49.90	49.95	49.20	50.05	3,830,970	190,517,116	49.731	16.57	16.57	16.58	16.33	16.62	11,539,612	16.510	-0.20%
2008-09-01	0	50.00	49.90	50.00	49.50	50.20	2,408,559	120,145,654	49.883	16.60	16.57	16.60	16.43	16.67	7,255,039	16.560	0.50%
2008-08-29	0	49.75	49.55	49.75	49.10	50.70	5,114,065	253,193,618	49.509	16.52	16.45	16.52	16.30	16.83	15,404,539	16.436	0.91%
2008-08-28	0	49.30	49.30	49.45	48.60	49.70	1,933,670	94,945,783	49.101	16.37	16.37	16.42	16.13	16.50	5,824,583	16.301	-0.30%
2008-08-27	0	49.45	49.20	49.45	48.75	49.55	1,517,297	74,515,062	49.110	16.42	16.33	16.42	16.18	16.45	4,570,388	16.304	0.51%
2008-08-26	0	49.20	49.20	49.35	48.70	49.50	2,357,609	115,969,237	49.189	16.33	16.33	16.38	16.17	16.43	7,101,568	16.330	-0.61%
2008-08-25	0	49.50	49.50	49.65	49.15	49.95	3,552,323	175,968,410	49.536	16.43	16.43	16.48	16.32	16.58	10,700,274	16.445	0.20%
2008-08-21	0	49.40	49.35	49.40	48.50	50.10	5,102,704	252,561,495	49.496	16.40	16.38	16.40	16.10	16.63	15,370,317	16.432	-3.14%
2008-08-20	0	51.00	50.70	51.00	50.40	51.45	4,158,005	211,623,808	50.896	16.93	16.83	16.93	16.73	17.08	12,524,704	16.897	0.99%
2008-08-19	0	50.50	50.50	50.65	49.75	51.00	2,940,214	148,223,830	50.413	16.77	16.77	16.82	16.52	16.93	8,856,485	16.736	-0.10%
2008-08-18	0	50.55	50.50	50.55	49.30	50.55	2,786,871	139,563,568	50.079	16.78	16.77	16.78	16.37	16.78	8,394,587	16.625	1.10%
2008-08-15	0	50.00	49.95	50.00	49.25	51.45	3,672,857	183,565,588	49.979	16.60	16.58	16.60	16.35	17.08	11,063,346	16.592	-1.67%
2008-08-14	0	50.85	50.55	50.85	49.20	51.65	4,754,788	240,170,356	50.511	16.88	16.78	16.88	16.33	17.15	14,322,328	16.769	2.11%
2008-08-13	0	49.80	49.80	49.85	49.20	50.45	3,605,364	179,836,480	49.880	16.53	16.53	16.55	16.33	16.75	10,860,044	16.559	-0.40%
2008-08-12	0	50.00	50.00	50.10	49.80	51.50	6,554,870	331,330,809	50.547	16.60	16.60	16.63	16.53	17.10	19,744,518	16.781	-0.10%
2008-08-11	0	50.05	50.05	50.10	48.20	50.35	7,321,719	365,388,856	49.905	16.62	16.62	16.63	16.00	16.72	22,054,414	16.568	3.73%
2008-08-08	0	48.25	48.25	48.60	47.60	48.85	5,975,404	289,351,721	48.424	16.02	16.02	16.13	15.80	16.22	17,999,056	16.076	2.01%
2008-08-07	0	47.30	47.30	47.40	46.90	47.75	7,068,399	334,328,134	47.299	15.70	15.70	15.74	15.57	15.85	21,291,366	15.703	1.83%
2008-08-05	0	46.45	46.45	46.50	45.55	46.95	5,103,862	235,683,229	46.177	15.42	15.42	15.44	15.12	15.59	15,373,806	15.330	1.20%
2008-08-04	0	45.90	45.75	45.90	45.40	46.00	1,385,212	63,411,494	45.777	15.24	15.19	15.24	15.07	15.27	4,172,523	15.197	0.22%
2008-08-01	0	45.80	45.80	45.95	44.90	46.20	3,150,290	143,490,405	45.548	15.20	15.20	15.25	14.91	15.34	9,489,274	15.121	0.88%
2008-07-31	0	45.40	45.35	45.40	45.40	46.00	3,254,732	148,412,465	45.599	15.07	15.06	15.07	15.07	15.27	9,803,873	15.138	-0.66%
2008-07-30	0	45.70	45.65	45.70	45.40	46.00	3,478,993	158,916,830	45.679	15.17	15.16	15.17	15.07	15.27	10,479,390	15.165	-0.87%
2008-07-29	0	46.10	46.05	46.10	45.45	46.25	1,990,249	91,518,642	45.984	15.30	15.29	15.30	15.09	15.35	5,995,009	15.266	-0.22%
2008-07-28	0	46.20	46.15	46.20	45.65	46.40	2,993,285	137,846,075	46.052	15.34	15.32	15.34	15.16	15.40	9,016,345	15.288	0.76%
2008-07-25	0	45.85	45.60	45.85	45.15	46.05	3,782,552	172,328,674	45.559	15.22	15.14	15.22	14.99	15.29	11,393,768	15.125	0.77%
2008-07-24	0	45.50	45.45	45.50	45.20	45.70	3,136,020	142,623,269	45.479	15.11	15.09	15.11	15.01	15.17	9,446,290	15.098	-0.33%
2008-07-23	0	45.65	45.45	45.65	45.30	45.85	3,600,374	163,875,348	45.516	15.16	15.09	15.16	15.04	15.22	10,845,013	15.111	-0.22%
2008-07-22	0	45.75	45.70	45.75	45.40	46.05	1,146,888	52,538,411	45.810	15.19	15.17	15.19	15.07	15.29	3,454,645	15.208	-0.22%
2008-07-21	0	45.85	45.70	45.85	45.50	46.55	2,330,576	106,713,889	45.789	15.22	15.17	15.22	15.11	15.45	7,020,139	15.201	0.11%
2008-07-18	0	45.80	45.60	45.80	45.10	45.80	1,427,339	64,943,731	45.500	15.20	15.14	15.20	14.97	15.20	4,299,417	15.105	1.55%
2008-07-17	0	45.10	45.10	45.35	45.00	45.90	3,736,922	169,179,824	45.273	14.97	14.97	15.06	14.94	15.24	11,256,322	15.030	-1.53%
2008-07-16	0	45.80	45.75	45.80	45.10	45.95	2,792,671	127,097,128	45.511	15.20	15.19	15.20	14.97	15.25	8,412,058	15.109	0.33%
2008-07-15	0	45.65	45.65	45.70	45.30	45.85	3,080,597	140,469,822	45.598	15.16	15.16	15.17	15.04	15.22	9,279,346	15.138	-0.76%
2008-07-14	0	46.00	45.95	46.00	45.80	46.40	1,894,536	87,291,790	46.076	15.27	15.25	15.27	15.20	15.40	5,706,704	15.296	-0.76%
2008-07-11	0	46.35	46.20	46.35	45.90	46.50	2,981,259	137,800,291	46.222	15.39	15.34	15.39	15.24	15.44	8,980,121	15.345	0.22%
2008-07-10	0	46.25	46.20	46.25	45.80	46.35	3,388,865	156,124,316	46.070	15.35	15.34	15.35	15.20	15.39	10,207,908	15.294	-0.64%
2008-07-09	0	46.55	46.30	46.55	46.00	47.00	3,934,194	182,935,805	46.499	15.45	15.37	15.45	15.27	15.60	11,850,543	15.437	0.98%
2008-07-08	0	46.10	46.05	46.10	45.75	46.75	2,966,920	137,067,700	46.199	15.30	15.29	15.30	15.19	15.52	8,936,929	15.337	-1.50%
2008-07-07	0	46.80	46.80	46.90	46.75	47.30	1,834,423	86,245,636	47.015	15.54	15.54	15.57	15.52	15.70	5,525,632	15.608	0.11%
2008-07-04	0	46.75	46.75	47.10	46.60	47.35	3,083,022	144,905,394	47.001	15.52	15.52	15.64	15.47	15.72	9,286,650	15.604	-0.11%
2008-07-03	0	46.80	46.80	46.90	46.40	47.00	2,587,915	120,998,737	46.755	15.54	15.54	15.57	15.40	15.60	7,795,293	15.522	1.30%
2008-07-02	0	46.20	46.20	46.45	45.80	47.00	3,058,830	142,276,685	46.513	15.34	15.34	15.42	15.20	15.60	9,213,779	15.442	-0.96%
2008-06-30	0	46.65	46.65	46.70	46.35	47.30	3,369,084	157,404,770	46.720	15.49	15.49	15.50	15.39	15.70	10,148,323	15.510	-0.11%
2008-06-27	0	46.70	46.65	46.70	46.00	46.70	3,007,907	139,506,053	46.380	15.50	15.49	15.50	15.27	15.50	9,060,389	15.397	-0.11%
2008-06-26	0	46.75	46.75	46.95	46.65	47.50	3,103,670	146,100,690	47.074	15.52	15.52	15.59	15.49	15.77	9,348,846	15.628	-0.43%
2008-06-25	0	46.95	46.90	47.00	46.75	48.10	2,743,358	129,810,555	47.318	15.59	15.57	15.60	15.52	15.97	8,263,517	15.709	-0.74%
2008-06-24	0	47.30	47.30	47.35	46.95	47.70	2,332,832	110,306,777	47.284	15.70	15.70	15.72	15.59	15.84	7,026,935	15.698	-0.21%
2008-06-23	0	47.40	47.40	47.50	46.35	47.85	2,993,209	141,341,216	47.221	15.74	15.74	15.77	15.39	15.89	9,016,116	15.677	0.32%
2008-06-20	0	47.25	47.20	47.25	46.20	48.05	2,722,562	129,450,866	47.547	15.69	15.67	15.69	15.34	15.95	8,200,876	15.785	1.61%
2008-06-19	0	46.50	46.50	46.55	46.20	46.95	2,551,109	118,613,304	46.495	15.44	15.44	15.45	15.34	15.59	7,684,427	15.436	-0.96%
2008-06-18	0	46.95	46.95	47.00	46.90	47.35	2,240,952	105,451,918	47.057	15.59	15.59	15.60	15.57	15.72	6,750,175	15.622	-1.16%
2008-06-17	0	47.50	47.50	47.55	47.20	47.60	1,326,405	62,936,033	47.449	15.77	15.77	15.79	15.67	15.80	3,995,385	15.752	-0.63%
2008-06-16	0	47.80	47.80	48.10	47.00	48.20	2,170,265	103,829,389	47.842	15.87	15.87	15.97	15.60	16.00	6,537,252	15.883	1.81%
2008-06-13	0	46.95	46.95	47.50	46.95	48.60	3,251,940	154,969,085	47.654	15.59	15.59	15.77	15.59	16.13	9,795,463	15.820	-2.80%
2008-06-12	0	48.30	48.30	48.40	46.45	48.60	4,744,236	227,447,879	47.942	16.03	16.03	16.07	15.42	16.13	14,290,543	15.916	2.11%
2008-06-11	0	47.30	47.25	47.30	46.15	47.35	2,380,308	111,665,989	46.912	15.70	15.69	15.70	15.32	15.72	7,169,942	15.574	0.75%
2008-06-10	0	46.95	46.95	47.00	46.00	47.65	4,069,420	191,817,423	47.136	15.59	15.59	15.60	15.27	15.82	12,257,869	15.649	-1.47%
2008-06-06	0	47.65	47.65	47.90	47.60	49.00	4,531,158	218,264,048	48.170	15.82	15.82	15.90	15.80	16.27	13,648,712	15.992	-2.66%
2008-06-05	0	48.95	48.90	48.95	47.85	49.00	2,493,703	121,398,618	48.682	16.25	16.23	16.25	15.89	16.27	7,511,509	16.162	1.77%
2008-06-04	0	48.10	48.10	48.20	47.00	48.40	5,858,363	281,428,170	48.039	15.97	15.97	16.00	15.60	16.07	17,646,506	15.948	1.26%
2008-06-03	0	47.50	47.45	47.50	45.80	47.80	4,773,565	224,595,369	47.050	15.77	15.75	15.77	15.20	15.87	14,378,888	15.620	1.82%
2008-06-02	0	46.65	46.65	46.70	46.50	47.80	1,878,014	88,259,199	46.996	15.49	15.49	15.50	15.44	15.87	5,656,936	15.602	-0.96%
2008-05-30	0	47.10	47.10	47.15	46.50	47.50	2,693,118	126,884,360	47.114	15.64	15.64	15.65	15.44	15.77	8,112,185	15.641	-0.63%
2008-05-29	0	47.40	47.35	47.40	46.55	47.60	2,423,319	114,064,042	47.069	15.74	15.72	15.74	15.45	15.80	7,299,499	15.626	0.85%
2008-05-28	0	47.00	46.95	47.00	46.30	47.10	1,756,683	82,369,537	46.889	15.60	15.59	15.60	15.37	15.64	5,291,464	15.566	0.43%
2008-05-27	0	46.80	46.80	46.90	46.05	47.00	2,885,500	134,898,329	46.750	15.54	15.54	15.57	15.29	15.60	8,691,676	15.520	0.75%
2008-05-26	0	46.45	46.45	46.50	45.00	46.75	3,850,260	177,961,725	46.221	15.42	15.42	15.44	14.94	15.52	11,597,717	15.345	2.77%
2008-05-23	0	45.20	45.15	45.50	45.00	45.90	3,090,545	140,292,297	45.394	15.01	14.99	15.11	14.94	15.24	9,309,311	15.070	-0.22%
2008-05-22	0	45.30	45.05	45.35	44.50	45.50	4,180,814	188,302,574	45.040	15.04	14.96	15.06	14.77	15.11	12,593,409	14.952	-0.88%
2008-05-21	0	45.70	45.50	45.55	44.65	45.85	2,888,813	131,213,067	45.421	15.17	15.11	15.12	14.82	15.22	8,701,656	15.079	1.90%
2008-05-20	0	44.85	44.80	45.05	44.50	45.40	3,787,882	170,178,060	44.927	14.89	14.87	14.96	14.77	15.07	11,409,823	14.915	-0.88%
2008-05-19	0	45.25	45.20	45.25	44.80	45.55	3,752,761	169,477,605	45.161	15.02	15.01	15.02	14.87	15.12	11,304,032	14.993	-0.55%
2008-05-16	0	45.50	45.50	45.55	45.35	46.40	2,572,250	117,629,865	45.730	15.11	15.11	15.12	15.06	15.40	7,748,107	15.182	-1.30%
2008-05-15	0	46.10	45.75	46.15	45.60	46.70	5,046,017	232,541,158	46.084	15.30	15.19	15.32	15.14	15.50	15,199,565	15.299	-0.86%
2008-05-14	0	46.50	46.40	46.50	45.80	46.70	2,654,083	122,740,166	46.246	15.44	15.40	15.44	15.20	15.50	7,994,604	15.353	-1.06%
2008-05-13	0	47.00	46.95	47.00	46.00	47.20	4,632,946	216,626,682	46.758	15.60	15.59	15.60	15.27	15.67	13,955,317	15.523	2.29%
2008-05-09	0	45.95	46.05	46.20	44.55	46.35	3,253,969	147,632,141	45.370	15.25	15.29	15.34	14.79	15.39	9,801,575	15.062	1.21%
2008-05-08	0	45.40	45.40	45.70	45.00	45.95	5,655,903	257,453,671	45.519	15.07	15.07	15.17	14.94	15.25	17,036,658	15.112	0.44%
2008-05-07	0	45.20	45.20	45.25	45.10	47.70	5,983,860	274,625,287	45.894	15.01	15.01	15.02	14.97	15.84	18,024,527	15.236	-3.83%
2008-05-06	0	47.00	47.00	47.25	46.80	47.30	2,733,813	128,685,015	47.072	15.60	15.60	15.69	15.54	15.70	8,234,766	15.627	-0.04%
2008-05-05	0	48.45	48.40	48.45	48.20	49.10	4,489,337	217,583,678	48.467	15.61	15.59	15.61	15.53	15.82	13,934,001	15.615	-0.51%
2008-05-02	0	48.70	48.40	48.70	48.25	49.80	5,621,128	274,211,099	48.782	15.69	15.59	15.69	15.55	16.04	17,446,853	15.717	-0.41%
2008-04-30	0	48.90	48.90	49.00	48.50	49.35	2,543,325	124,800,335	49.070	15.75	15.75	15.79	15.63	15.90	7,893,970	15.810	0.20%
2008-04-29	0	48.80	48.75	48.95	48.50	49.15	6,680,365	326,817,536	48.922	15.72	15.71	15.77	15.63	15.84	20,734,512	15.762	1.46%
2008-04-28	0	48.10	48.00	48.10	47.95	48.90	3,915,472	188,229,029	48.073	15.50	15.46	15.50	15.45	15.75	12,152,839	15.488	0.42%
2008-04-25	0	47.90	47.90	48.00	47.70	48.20	2,949,164	141,587,364	48.009	15.43	15.43	15.46	15.37	15.53	9,153,613	15.468	-0.10%
2008-04-24	0	47.95	47.85	48.00	47.60	48.95	6,339,287	304,676,781	48.062	15.45	15.42	15.46	15.34	15.77	19,675,874	15.485	-1.13%
2008-04-23	0	48.50	48.50	48.55	48.50	49.45	3,031,657	148,268,479	48.907	15.63	15.63	15.64	15.63	15.93	9,409,655	15.757	-1.42%
2008-04-22	0	49.20	49.05	49.20	48.80	49.35	3,036,423	148,845,699	49.020	15.85	15.80	15.85	15.72	15.90	9,424,447	15.794	-0.10%
2008-04-21	0	49.25	49.00	49.40	48.95	50.00	3,159,175	155,834,561	49.328	15.87	15.79	15.92	15.77	16.11	9,805,445	15.893	0.92%
2008-04-18	0	48.80	48.75	48.95	48.70	49.60	3,076,505	150,763,640	49.005	15.72	15.71	15.77	15.69	15.98	9,548,854	15.789	-0.41%
2008-04-17	0	49.00	48.95	49.00	48.80	50.00	4,080,371	201,054,608	49.274	15.79	15.77	15.79	15.72	16.11	12,664,652	15.875	0.10%
2008-04-16	0	48.95	48.85	49.00	48.85	50.50	1,974,986	97,452,127	49.343	15.77	15.74	15.79	15.74	16.27	6,129,960	15.898	-1.21%
2008-04-15	0	49.55	49.45	49.55	49.00	49.90	4,159,594	206,080,755	49.543	15.96	15.93	15.96	15.79	16.08	12,910,545	15.962	1.12%
2008-04-14	0	49.00	48.95	49.00	48.15	49.70	4,485,882	219,933,933	49.028	15.79	15.77	15.79	15.51	16.01	13,923,277	15.796	-1.21%
2008-04-11	0	49.60	49.50	49.60	48.60	49.90	5,219,747	257,914,192	49.411	15.98	15.95	15.98	15.66	16.08	16,201,047	15.920	1.22%
2008-04-10	0	49.00	48.95	49.00	48.20	49.35	4,274,027	208,533,309	48.791	15.79	15.77	15.79	15.53	15.90	13,265,722	15.720	0.62%
2008-04-09	0	48.70	48.65	48.75	47.15	48.80	3,515,933	169,604,824	48.239	15.69	15.67	15.71	15.19	15.72	10,912,750	15.542	3.29%
2008-04-08	0	47.15	47.05	47.20	46.60	47.55	5,179,881	243,971,342	47.100	15.19	15.16	15.21	15.01	15.32	16,077,311	15.175	-0.53%
2008-04-07	0	47.40	47.25	47.45	47.15	48.10	3,117,755	148,360,139	47.586	15.27	15.22	15.29	15.19	15.50	9,676,885	15.331	0.85%
2008-04-03	0	47.00	46.90	46.95	46.65	47.80	3,854,471	181,912,917	47.195	15.14	15.11	15.13	15.03	15.40	11,963,504	15.206	-0.42%
2008-04-02	0	47.20	47.10	47.40	47.00	49.00	7,568,924	362,892,097	47.945	15.21	15.17	15.27	15.14	15.79	23,492,420	15.447	-2.98%
2008-04-01	0	48.65	48.60	48.70	48.05	49.00	3,391,196	164,939,353	48.638	15.67	15.66	15.69	15.48	15.79	10,525,591	15.670	-1.02%
2008-03-31	0	49.15	49.15	49.20	48.80	49.70	3,258,099	160,562,920	49.281	15.84	15.84	15.85	15.72	16.01	10,112,485	15.878	-1.01%
2008-03-28	0	49.65	49.30	49.60	48.80	49.90	3,222,896	158,590,074	49.207	16.00	15.88	15.98	15.72	16.08	10,003,222	15.854	0.51%
2008-03-27	0	49.40	49.40	49.45	48.50	49.50	3,830,169	188,468,289	49.206	15.92	15.92	15.93	15.63	15.95	11,888,075	15.854	0.82%
2008-03-26	0	49.00	48.95	49.00	48.75	49.70	3,283,939	161,295,847	49.117	15.79	15.77	15.79	15.71	16.01	10,192,687	15.825	-0.71%
2008-03-25	0	49.35	49.55	49.60	49.00	50.50	5,601,134	275,828,277	49.245	15.90	15.96	15.98	15.79	16.27	17,384,795	15.866	-2.08%
2008-03-20	0	50.40	49.70	50.50	49.45	51.40	5,136,861	259,806,194	50.577	16.24	16.01	16.27	15.93	16.56	15,943,785	16.295	-0.59%
2008-03-19	0	50.70	50.70	51.00	49.05	52.50	5,692,048	286,571,094	50.346	16.33	16.33	16.43	15.80	16.91	17,666,974	16.221	-2.03%
2008-03-18	0	51.75	51.30	51.40	49.90	52.40	8,419,622	430,361,131	51.114	16.67	16.53	16.56	16.08	16.88	26,132,816	16.468	1.67%
2008-03-17	0	50.90	50.80	51.05	48.75	51.50	7,689,464	383,455,821	49.868	16.40	16.37	16.45	15.71	16.59	23,866,552	16.067	3.25%
2008-03-14	0	49.30	49.10	49.80	46.60	51.00	10,920,667	537,490,043	49.218	15.88	15.82	16.04	15.01	16.43	33,895,558	15.857	6.02%
2008-03-13	0	46.50	46.30	46.95	45.85	47.70	6,030,581	280,924,385	46.583	14.98	14.92	15.13	14.77	15.37	18,717,712	15.008	-2.21%
2008-03-12	0	47.55	47.35	47.40	46.15	48.00	5,613,988	261,535,592	46.586	15.32	15.26	15.27	14.87	15.46	17,424,691	15.009	1.49%
2008-03-11	0	46.85	46.60	46.75	44.15	47.00	6,704,978	308,539,300	46.016	15.09	15.01	15.06	14.22	15.14	20,810,905	14.826	5.28%
2008-03-10	0	44.50	44.35	44.50	41.00	45.20	7,631,824	329,937,039	43.232	14.34	14.29	14.34	13.21	14.56	23,687,649	13.929	3.49%
2008-03-07	0	43.00	43.00	43.05	43.00	44.75	5,142,653	224,472,190	43.649	13.85	13.85	13.87	13.85	14.42	15,961,762	14.063	-4.02%
2008-03-06	0	44.80	44.60	44.80	44.40	45.80	2,904,083	130,658,466	44.991	14.43	14.37	14.43	14.31	14.76	9,013,690	14.496	-1.10%
2008-03-05	0	45.30	45.00	45.25	44.60	45.85	3,600,122	162,387,335	45.106	14.60	14.50	14.58	14.37	14.77	11,174,056	14.533	1.80%
2008-03-04	0	44.50	44.50	44.55	43.70	44.80	3,119,783	138,718,019	44.464	14.34	14.34	14.35	14.08	14.43	9,683,180	14.326	0.45%
2008-03-03	0	44.30	44.35	44.40	43.15	44.40	3,444,569	151,420,792	43.959	14.27	14.29	14.31	13.90	14.31	10,691,251	14.163	-0.23%
2008-02-29	0	44.40	44.10	44.30	43.95	44.90	4,374,346	193,600,155	44.258	14.31	14.21	14.27	14.16	14.47	13,577,092	14.259	-1.11%
2008-02-28	0	44.90	44.90	45.00	44.60	45.05	4,972,251	223,304,193	44.910	14.47	14.47	14.50	14.37	14.51	15,432,869	14.469	-1.32%
2008-02-27	0	45.50	45.30	45.50	45.30	45.75	3,527,316	160,488,437	45.499	14.66	14.60	14.66	14.60	14.74	10,948,081	14.659	0.33%
2008-02-26	0	45.35	45.30	45.35	45.00	46.00	4,734,440	215,217,619	45.458	14.61	14.60	14.61	14.50	14.82	14,694,751	14.646	-1.52%
2008-02-25	0	46.05	45.95	46.10	45.20	46.50	4,811,304	219,709,529	45.665	14.84	14.80	14.85	14.56	14.98	14,933,322	14.713	0.88%
2008-02-22	0	45.65	45.50	45.60	43.60	45.85	5,022,368	224,773,616	44.755	14.71	14.66	14.69	14.05	14.77	15,588,422	14.419	3.63%
2008-02-21	0	44.05	44.05	44.15	44.00	44.95	3,276,669	145,692,140	44.463	14.19	14.19	14.22	14.18	14.48	10,170,123	14.326	-0.11%
2008-02-20	0	44.10	44.10	44.15	43.80	45.30	3,653,500	161,849,140	44.300	14.21	14.21	14.22	14.11	14.60	11,339,730	14.273	-2.33%
2008-02-19	0	45.15	44.95	45.00	44.95	46.60	2,438,030	111,495,777	45.732	14.55	14.48	14.50	14.48	15.01	7,567,156	14.734	-1.42%
2008-02-18	0	45.80	45.80	46.00	45.20	46.80	2,974,986	135,167,667	45.435	14.76	14.76	14.82	14.56	15.08	9,233,759	14.638	1.10%
2008-02-15	0	45.30	45.40	45.45	43.85	45.60	2,774,307	123,818,783	44.631	14.60	14.63	14.64	14.13	14.69	8,610,892	14.379	0.78%
2008-02-14	0	44.95	44.70	44.95	44.30	45.20	4,502,506	201,598,047	44.775	14.48	14.40	14.48	14.27	14.56	13,974,875	14.426	1.81%
2008-02-13	0	44.15	43.55	44.10	43.35	44.90	3,614,960	158,381,500	43.813	14.22	14.03	14.21	13.97	14.47	11,220,110	14.116	0.57%
2008-02-12	0	43.90	43.65	43.85	43.00	44.10	2,382,908	104,068,560	43.673	14.14	14.06	14.13	13.85	14.21	7,396,068	14.071	1.74%
2008-02-11	0	43.15	43.15	43.35	43.15	44.25	2,630,240	114,677,914	43.600	13.90	13.90	13.97	13.90	14.26	8,163,737	14.047	-2.15%
2008-02-06	0	44.10	43.95	44.30	43.60	44.30	3,548,946	156,998,766	44.238	14.21	14.16	14.27	14.05	14.27	11,015,216	14.253	-2.22%
2008-02-05	0	45.10	45.10	45.15	44.05	45.35	7,309,275	328,740,644	44.976	14.53	14.53	14.55	14.19	14.61	22,686,522	14.491	0.56%
2008-02-04	0	44.85	44.80	44.85	44.60	44.95	3,785,166	169,768,266	44.851	14.45	14.43	14.45	14.37	14.48	11,748,395	14.450	0.67%
2008-02-01	0	44.55	44.55	44.65	44.00	44.80	4,859,240	216,413,720	44.537	14.35	14.35	14.39	14.18	14.43	15,082,105	14.349	0.22%
2008-01-31	0	44.45	44.45	44.50	43.60	44.50	4,805,864	212,286,142	44.172	14.32	14.32	14.34	14.05	14.34	14,916,437	14.232	0.68%
2008-01-30	0	44.15	44.15	44.20	43.80	44.40	4,086,375	179,946,546	44.036	14.22	14.22	14.24	14.11	14.31	12,683,287	14.188	1.03%
2008-01-29	0	43.70	43.65	43.70	43.20	43.95	4,970,641	216,508,908	43.558	14.08	14.06	14.08	13.92	14.16	15,427,872	14.034	1.86%
2008-01-28	0	42.90	42.65	43.00	42.10	43.20	3,154,380	134,195,845	42.543	13.82	13.74	13.85	13.56	13.92	9,790,562	13.707	-1.72%
2008-01-25	0	43.65	43.50	43.80	42.65	44.00	5,141,987	222,317,886	43.236	14.06	14.02	14.11	13.74	14.18	15,959,695	13.930	2.71%
2008-01-24	0	42.50	42.50	42.95	42.50	44.00	8,543,308	369,904,209	43.298	13.69	13.69	13.84	13.69	14.18	26,516,713	13.950	-4.49%
2008-01-23	0	44.50	44.05	44.50	42.05	45.50	7,830,800	343,318,111	43.842	14.34	14.19	14.34	13.55	14.66	24,305,231	14.125	2.89%
2008-01-22	0	43.25	43.10	43.20	39.80	44.25	7,467,242	319,127,640	42.737	13.93	13.89	13.92	12.82	14.26	23,176,820	13.769	-1.03%
2008-01-21	0	43.70	43.60	43.65	43.65	45.00	5,653,255	249,410,699	44.118	14.08	14.05	14.06	14.06	14.50	17,546,568	14.214	-3.96%
2008-01-18	0	45.50	45.50	46.05	44.05	46.35	5,922,676	268,302,496	45.301	14.66	14.66	14.84	14.19	14.93	18,382,797	14.595	1.11%
2008-01-17	0	45.00	45.00	45.05	44.05	45.25	5,349,786	239,890,440	44.841	14.50	14.50	14.51	14.19	14.58	16,604,662	14.447	1.93%
2008-01-16	0	44.15	44.00	44.45	43.40	44.85	5,500,817	241,929,979	43.981	14.22	14.18	14.32	13.98	14.45	17,073,431	14.170	-0.56%
2008-01-15	0	44.40	44.15	44.25	43.75	45.30	5,323,579	236,781,399	44.478	14.31	14.22	14.26	14.10	14.60	16,523,320	14.330	1.14%
2008-01-14	0	43.90	43.90	44.05	42.80	45.10	4,962,469	219,336,899	44.199	14.14	14.14	14.19	13.79	14.53	15,402,507	14.240	2.09%
2008-01-11	0	43.00	43.00	43.05	42.20	44.35	4,535,280	195,810,543	43.175	13.85	13.85	13.87	13.60	14.29	14,076,598	13.910	-1.60%
2008-01-10	0	43.70	43.30	43.70	42.75	44.20	4,201,870	182,375,415	43.403	14.08	13.95	14.08	13.77	14.24	13,041,761	13.984	-0.34%
2008-01-09	0	43.85	43.70	43.85	42.40	44.40	3,333,191	144,425,907	43.330	14.13	14.08	14.13	13.66	14.31	10,345,556	13.960	0.46%
2008-01-08	0	43.65	43.60	43.65	43.35	44.95	4,014,106	177,548,254	44.231	14.06	14.05	14.06	13.97	14.48	12,458,979	14.251	-1.47%
2008-01-07	0	44.30	44.30	44.35	43.50	45.45	4,422,745	194,650,103	44.011	14.27	14.27	14.29	14.02	14.64	13,727,312	14.180	-2.64%
2008-01-04	0	45.50	45.50	45.65	44.15	45.80	3,927,758	177,617,306	45.221	14.66	14.66	14.71	14.22	14.76	12,190,972	14.570	3.06%
2008-01-03	0	44.15	44.00	44.50	43.60	44.95	2,516,971	111,186,888	44.175	14.22	14.18	14.34	14.05	14.48	7,812,173	14.233	-0.79%
2008-01-02	0	44.50	44.35	44.50	43.95	45.40	1,357,576	60,388,710	44.483	14.34	14.29	14.34	14.16	14.63	4,213,643	14.332	-0.78%
2007-12-31	0	44.85	44.85	45.00	43.90	45.00	873,067	38,776,942	44.415	14.45	14.45	14.50	14.14	14.50	2,709,825	14.310	2.16%
2007-12-28	0	43.90	43.70	44.00	43.20	44.50	1,589,989	69,825,733	43.916	14.14	14.08	14.18	13.92	14.34	4,935,007	14.149	-0.57%
2007-12-27	0	44.15	44.15	44.20	43.70	45.00	1,963,382	86,727,190	44.172	14.22	14.22	14.24	14.08	14.50	6,093,943	14.232	-0.79%
2007-12-24	0	44.50	44.35	44.50	43.65	45.45	2,342,685	104,717,854	44.700	14.34	14.29	14.34	14.06	14.64	7,271,224	14.402	0.34%
2007-12-21	0	44.35	43.95	44.45	42.30	44.60	2,618,354	114,067,624	43.565	14.29	14.16	14.32	13.63	14.37	8,126,845	14.036	2.78%
2007-12-20	0	43.15	42.90	43.20	42.30	43.60	1,767,304	75,974,305	42.989	13.90	13.82	13.92	13.63	14.05	5,485,357	13.850	-0.92%
2007-12-19	0	43.55	43.30	43.40	42.05	43.60	3,635,321	155,421,557	42.753	14.03	13.95	13.98	13.55	14.05	11,283,306	13.774	3.44%
2007-12-18	0	42.10	42.10	42.15	39.70	42.40	7,380,214	308,996,124	41.868	13.56	13.56	13.58	12.79	13.66	22,906,702	13.489	6.05%
2007-12-17	0	39.70	39.75	40.30	39.70	41.25	3,376,670	135,977,377	40.270	12.79	12.81	12.98	12.79	13.29	10,480,506	12.974	-3.05%
2007-12-14	0	40.95	40.90	41.10	40.50	41.85	2,500,040	102,981,748	41.192	13.19	13.18	13.24	13.05	13.48	7,759,622	13.271	-0.12%
2007-12-13	0	41.00	40.90	41.20	40.10	42.00	3,705,234	151,998,136	41.023	13.21	13.18	13.27	12.92	13.53	11,500,302	13.217	-1.91%
2007-12-12	0	41.80	41.80	41.90	41.50	43.40	2,874,455	120,701,849	41.991	13.47	13.47	13.50	13.37	13.98	8,921,731	13.529	-3.46%
2007-12-11	0	43.30	43.15	43.40	41.90	43.75	3,717,327	157,613,986	42.400	13.95	13.90	13.98	13.50	14.10	11,537,837	13.661	2.49%
2007-12-10	0	42.25	42.10	42.15	42.15	44.50	5,278,659	228,122,727	43.216	13.61	13.56	13.58	13.58	14.34	16,383,898	13.924	-0.82%
2007-12-07	0	42.60	42.55	42.60	42.60	44.55	6,402,749	278,653,826	43.521	13.73	13.71	13.73	13.73	14.35	19,872,847	14.022	-2.85%
2007-12-06	0	43.85	43.45	43.55	41.90	44.10	4,103,092	177,759,988	43.323	14.13	14.00	14.03	13.50	14.21	12,735,174	13.958	2.93%
2007-12-05	0	42.60	42.70	42.95	41.65	43.00	8,237,438	350,655,703	42.569	13.73	13.76	13.84	13.42	13.85	25,567,353	13.715	2.28%
2007-12-04	0	41.65	41.50	41.65	41.40	42.00	3,895,242	162,122,963	41.621	13.42	13.37	13.42	13.34	13.53	12,090,049	13.410	0.60%
2007-12-03	0	41.40	41.45	41.50	40.40	41.80	4,640,630	191,538,610	41.274	13.34	13.35	13.37	13.02	13.47	14,403,584	13.298	1.85%
2007-11-30	0	40.65	40.80	40.90	40.40	41.25	4,166,821	170,237,825	40.856	13.10	13.15	13.18	13.02	13.29	12,932,976	13.163	0.49%
2007-11-29	0	40.45	40.40	40.45	40.00	41.30	6,267,441	256,152,864	40.870	13.03	13.02	13.03	12.89	13.31	19,452,878	13.168	2.28%
2007-11-28	0	39.55	39.55	39.60	38.90	39.90	2,280,605	89,910,045	39.424	12.74	12.74	12.76	12.53	12.86	7,078,540	12.702	0.51%
2007-11-27	0	39.35	39.25	39.35	38.50	39.90	2,456,673	96,409,378	39.244	12.68	12.65	12.68	12.40	12.86	7,625,020	12.644	-0.38%
2007-11-26	0	39.50	39.50	39.60	38.95	40.00	2,987,251	118,263,465	39.589	12.73	12.73	12.76	12.55	12.89	9,271,827	12.755	2.46%
2007-11-23	0	38.55	38.50	38.65	38.15	38.75	2,350,600	90,622,831	38.553	12.42	12.40	12.45	12.29	12.48	7,295,790	12.421	0.78%
2007-11-22	0	38.25	38.25	38.40	38.10	39.20	2,623,651	100,873,790	38.448	12.32	12.32	12.37	12.28	12.63	8,143,286	12.387	-1.42%
2007-11-21	0	38.80	38.70	38.75	38.70	39.65	2,946,941	114,722,397	38.929	12.50	12.47	12.48	12.47	12.77	9,146,713	12.542	-2.76%
2007-11-20	0	39.90	39.90	39.95	39.25	40.50	3,187,741	126,496,482	39.682	12.86	12.86	12.87	12.65	13.05	9,894,108	12.785	-2.44%
2007-11-19	0	40.90	40.90	40.95	40.30	41.20	2,628,976	106,634,535	40.561	13.18	13.18	13.19	12.98	13.27	8,159,814	13.068	0.99%
2007-11-16	0	40.50	40.50	40.80	40.15	40.80	5,106,218	206,641,071	40.469	13.05	13.05	13.15	12.94	13.15	15,848,675	13.038	0.37%
2007-11-15	0	40.35	40.35	40.40	39.80	40.75	3,253,355	131,688,302	40.478	13.00	13.00	13.02	12.82	13.13	10,097,761	13.041	-0.37%
2007-11-14	0	40.50	40.30	40.50	39.70	40.60	3,088,534	124,575,438	40.335	13.05	12.98	13.05	12.79	13.08	9,586,189	12.995	0.37%
2007-11-13	0	40.35	40.35	40.50	39.50	40.50	4,149,186	166,086,317	40.029	13.00	13.00	13.05	12.73	13.05	12,878,240	12.897	1.51%
2007-11-12	0	39.75	39.70	39.75	38.50	39.90	3,023,987	119,599,507	39.550	12.81	12.79	12.81	12.40	12.86	9,385,848	12.743	1.15%
2007-11-09	0	39.30	39.30	39.45	39.05	39.75	1,820,810	71,861,580	39.467	12.66	12.66	12.71	12.58	12.81	5,651,429	12.716	0.13%
2007-11-08	0	39.25	39.00	39.25	38.90	40.00	2,177,147	85,374,665	39.214	12.65	12.57	12.65	12.53	12.89	6,757,427	12.634	-1.63%
2007-11-07	0	39.90	39.75	39.95	39.60	40.30	5,964,287	237,442,121	39.811	12.86	12.81	12.87	12.76	12.98	18,511,949	12.826	0.50%
2007-11-06	0	39.70	39.70	39.80	38.70	39.80	3,184,908	125,198,732	39.310	12.79	12.79	12.82	12.47	12.82	9,885,315	12.665	2.06%
2007-11-05	0	38.90	38.90	39.00	38.80	39.90	2,957,941	115,700,834	39.115	12.53	12.53	12.57	12.50	12.86	9,180,855	12.602	-1.64%
2007-11-02	0	39.55	39.65	39.75	38.50	39.70	3,756,536	147,955,933	39.386	12.74	12.77	12.81	12.40	12.79	11,659,533	12.690	0.13%
2007-11-01	0	39.50	39.30	39.50	38.70	40.00	4,774,914	187,007,375	39.165	12.73	12.66	12.73	12.47	12.89	14,820,374	12.618	-0.50%
2007-10-31	0	39.70	39.55	39.75	39.35	40.00	3,756,539	149,223,614	39.724	12.79	12.74	12.81	12.68	12.89	11,659,543	12.798	0.13%
2007-10-30	0	39.65	39.60	39.70	39.35	40.20	3,725,161	148,514,749	39.868	12.77	12.76	12.79	12.68	12.95	11,562,152	12.845	0.76%
2007-10-29	0	39.35	39.35	39.40	38.45	39.50	3,564,688	139,686,348	39.186	12.68	12.68	12.69	12.39	12.73	11,064,076	12.625	1.03%
2007-10-26	0	38.95	38.80	38.95	38.50	39.00	2,291,708	88,986,477	38.830	12.55	12.50	12.55	12.40	12.57	7,113,001	12.510	0.78%
2007-10-25	0	38.65	38.60	38.65	38.25	38.95	2,322,968	89,431,279	38.499	12.45	12.44	12.45	12.32	12.55	7,210,026	12.404	0.39%
2007-10-24	0	38.50	38.45	38.50	38.45	39.10	1,739,744	67,294,862	38.681	12.40	12.39	12.40	12.39	12.60	5,399,816	12.462	-0.77%
2007-10-23	0	38.80	38.80	38.90	38.50	39.15	1,446,121	56,130,008	38.814	12.50	12.50	12.53	12.40	12.61	4,488,469	12.505	0.39%
2007-10-22	0	38.65	38.60	38.65	38.60	39.25	2,047,456	79,319,049	38.740	12.45	12.44	12.45	12.44	12.65	6,354,892	12.482	-1.53%
2007-10-18	0	39.25	39.20	39.30	38.70	39.30	1,970,024	76,804,050	38.986	12.65	12.63	12.66	12.47	12.66	6,114,559	12.561	0.00%
2007-10-17	0	39.25	39.20	39.25	38.55	39.35	2,734,383	106,602,969	38.986	12.65	12.63	12.65	12.42	12.68	8,486,976	12.561	1.29%
2007-10-16	0	38.75	38.60	38.75	38.50	39.00	4,742,529	183,103,767	38.609	12.48	12.44	12.48	12.40	12.57	14,719,858	12.439	-0.64%
2007-10-15	0	39.00	38.95	39.05	38.60	39.20	1,844,435	71,605,501	38.822	12.57	12.55	12.58	12.44	12.63	5,724,756	12.508	0.26%
2007-10-12	0	38.90	38.90	38.95	38.70	39.50	2,812,467	109,402,435	38.899	12.53	12.53	12.55	12.47	12.73	8,729,333	12.533	-0.77%
2007-10-11	0	39.20	39.20	39.25	38.90	39.35	2,347,858	91,750,357	39.078	12.63	12.63	12.65	12.53	12.68	7,287,280	12.590	-0.25%
2007-10-10	0	39.30	39.30	39.35	39.30	39.65	2,862,931	112,590,317	39.327	12.66	12.66	12.68	12.66	12.77	8,885,963	12.671	-0.13%
2007-10-09	0	39.35	39.30	39.35	39.00	39.70	1,551,800	60,995,897	39.307	12.68	12.66	12.68	12.57	12.79	4,816,476	12.664	0.13%
2007-10-08	0	39.30	39.20	39.30	38.90	39.95	1,554,788	61,145,519	39.327	12.66	12.63	12.66	12.53	12.87	4,825,750	12.671	0.00%
2007-10-05	0	39.30	39.25	39.30	38.70	39.60	2,445,795	95,749,061	39.148	12.66	12.65	12.66	12.47	12.76	7,591,257	12.613	0.13%
2007-10-04	0	39.25	39.10	39.15	38.60	39.75	2,478,053	97,455,486	39.327	12.65	12.60	12.61	12.44	12.81	7,691,379	12.671	0.13%
2007-10-03	0	39.20	39.20	39.45	38.60	40.75	4,266,252	168,880,033	39.585	12.63	12.63	12.71	12.44	13.13	13,241,590	12.754	-3.33%
2007-10-02	0	40.55	40.45	40.60	40.25	40.70	2,574,079	104,032,769	40.416	13.06	13.03	13.08	12.97	13.11	7,989,424	13.021	0.37%
2007-09-28	0	40.40	40.40	40.45	39.80	40.55	2,537,569	102,307,608	40.317	13.02	13.02	13.03	12.82	13.06	7,876,105	12.990	1.00%
2007-09-27	0	40.00	39.95	40.00	39.95	41.00	3,567,811	144,587,628	40.526	12.89	12.87	12.89	12.87	13.21	11,073,769	13.057	-1.96%
2007-09-25	0	40.80	40.65	40.90	40.00	41.00	1,827,929	74,299,893	40.647	13.15	13.10	13.18	12.89	13.21	5,673,525	13.096	0.37%
2007-09-24	0	40.65	40.50	40.60	40.00	41.45	1,553,677	62,958,149	40.522	13.10	13.05	13.08	12.89	13.35	4,822,301	13.056	-0.25%
2007-09-21	0	40.75	40.55	40.90	40.35	41.00	3,122,237	127,613,844	40.873	13.13	13.06	13.18	13.00	13.21	9,690,797	13.169	-0.24%
2007-09-20	0	40.85	40.75	40.80	40.70	41.00	3,569,588	145,807,989	40.847	13.16	13.13	13.15	13.11	13.21	11,079,284	13.160	0.25%
2007-09-19	0	40.75	40.65	40.80	39.60	41.15	4,039,562	164,332,327	40.681	13.13	13.10	13.15	12.76	13.26	12,537,989	13.107	2.13%
2007-09-18	0	39.90	39.90	39.95	39.70	40.00	2,425,916	96,749,706	39.882	12.86	12.86	12.87	12.79	12.89	7,529,556	12.849	0.38%
2007-09-17	0	39.75	39.70	39.75	39.60	39.95	1,684,832	67,030,635	39.785	12.81	12.79	12.81	12.76	12.87	5,229,380	12.818	-0.25%
2007-09-14	0	39.85	39.75	39.85	39.50	39.90	2,416,550	95,998,143	39.725	12.84	12.81	12.84	12.73	12.86	7,500,486	12.799	0.89%
2007-09-13	0	39.50	39.50	39.55	39.35	39.95	1,485,256	58,690,350	39.515	12.73	12.73	12.74	12.68	12.87	4,609,936	12.731	0.25%
2007-09-12	0	39.40	39.30	39.45	39.00	40.00	2,380,660	93,736,153	39.374	12.69	12.66	12.71	12.57	12.89	7,389,091	12.686	0.90%
2007-09-11	0	39.05	39.05	39.15	38.95	39.80	3,473,939	135,969,155	39.140	12.58	12.58	12.61	12.55	12.82	10,782,409	12.610	-1.44%
2007-09-10	0	40.20	39.80	40.05	38.60	40.25	2,939,037	116,320,978	39.578	12.77	12.64	12.72	12.26	12.78	9,255,721	12.567	1.39%
2007-09-07	0	39.65	39.65	39.75	39.00	40.40	3,183,196	126,758,373	39.821	12.59	12.59	12.62	12.38	12.83	10,024,635	12.645	0.63%
2007-09-06	0	39.40	39.40	39.45	38.90	39.50	1,367,562	53,794,787	39.336	12.51	12.51	12.53	12.35	12.54	4,306,775	12.491	0.51%
2007-09-05	0	39.20	39.00	39.20	38.85	39.80	3,820,109	149,465,667	39.126	12.45	12.38	12.45	12.34	12.64	12,030,425	12.424	1.29%
2007-09-04	0	38.70	38.70	38.80	38.65	39.30	2,589,530	100,838,311	38.941	12.29	12.29	12.32	12.27	12.48	8,155,041	12.365	0.39%
2007-09-03	0	38.55	38.50	38.55	38.50	39.30	2,689,150	103,936,653	38.650	12.24	12.23	12.24	12.23	12.48	8,468,768	12.273	-1.41%
2007-08-31	0	39.10	39.05	39.10	38.60	39.30	5,291,508	206,356,268	38.998	12.42	12.40	12.42	12.26	12.48	16,664,207	12.383	0.90%
2007-08-30	0	38.75	38.65	38.75	38.20	38.75	2,907,582	112,161,425	38.575	12.30	12.27	12.30	12.13	12.30	9,156,662	12.249	1.04%
2007-08-29	0	38.35	38.35	38.40	37.95	38.55	2,031,352	77,716,436	38.258	12.18	12.18	12.19	12.05	12.24	6,397,207	12.148	0.52%
2007-08-28	0	38.15	38.05	38.20	37.90	38.55	4,327,983	165,727,116	38.292	12.11	12.08	12.13	12.03	12.24	13,629,840	12.159	-0.13%
2007-08-27	0	38.20	38.15	38.20	38.10	39.05	4,369,160	167,428,311	38.320	12.13	12.11	12.13	12.10	12.40	13,759,516	12.168	-0.13%
2007-08-24	0	38.25	38.25	38.45	38.20	39.40	3,447,805	132,829,445	38.526	12.15	12.15	12.21	12.13	12.51	10,857,951	12.233	-2.42%
2007-08-23	0	39.20	39.25	39.30	38.45	39.70	4,717,653	183,755,250	38.951	12.45	12.46	12.48	12.21	12.61	14,857,002	12.368	1.29%
2007-08-22	0	38.70	38.70	38.75	38.10	38.85	2,354,059	90,911,352	38.619	12.29	12.29	12.30	12.10	12.34	7,413,487	12.263	1.57%
2007-08-21	0	38.10	38.05	38.10	37.75	39.70	2,788,583	107,135,725	38.419	12.10	12.08	12.10	11.99	12.61	8,781,906	12.200	-0.91%
2007-08-20	0	38.45	38.50	38.70	37.55	39.35	3,950,628	152,279,293	38.546	12.21	12.23	12.29	11.92	12.50	12,441,460	12.240	0.52%
2007-08-17	0	38.25	38.25	38.40	37.70	38.50	4,046,236	153,935,993	38.044	12.15	12.15	12.19	11.97	12.23	12,742,552	12.080	-0.26%
2007-08-16	0	38.35	38.25	38.40	37.45	38.50	4,710,965	178,155,498	37.817	12.18	12.15	12.19	11.89	12.23	14,835,940	12.008	-0.13%
2007-08-15	0	38.40	38.35	38.40	38.05	38.90	1,983,071	75,728,828	38.188	12.19	12.18	12.19	12.08	12.35	6,245,158	12.126	-1.79%
2007-08-14	0	39.10	39.05	39.10	38.20	39.10	2,478,755	95,930,034	38.701	12.42	12.40	12.42	12.13	12.42	7,806,184	12.289	2.09%
2007-08-13	0	38.30	38.20	38.30	38.10	38.70	1,529,057	58,480,172	38.246	12.16	12.13	12.16	12.10	12.29	4,815,361	12.145	0.26%
2007-08-10	0	38.20	38.15	38.20	37.80	38.45	4,049,896	154,170,674	38.068	12.13	12.11	12.13	12.00	12.21	12,754,078	12.088	0.13%
2007-08-09	0	38.15	38.05	38.20	38.00	38.85	2,982,975	114,095,179	38.249	12.11	12.08	12.13	12.07	12.34	9,394,092	12.145	-1.17%
2007-08-08	0	38.60	38.75	38.80	38.05	38.75	2,211,000	84,817,880	38.362	12.26	12.30	12.32	12.08	12.30	6,962,961	12.181	0.52%
2007-08-07	0	38.40	38.30	38.35	38.00	38.50	2,677,543	102,189,002	38.165	12.19	12.16	12.18	12.07	12.23	8,432,215	12.119	0.92%
2007-08-06	0	38.05	38.00	38.05	38.00	38.60	2,224,745	84,853,449	38.141	12.08	12.07	12.08	12.07	12.26	7,006,247	12.111	-1.42%
2007-08-03	0	38.60	38.55	38.65	38.55	39.00	1,463,400	56,639,811	38.704	12.26	12.24	12.27	12.24	12.38	4,608,592	12.290	0.26%
2007-08-02	0	38.50	38.60	38.80	38.50	39.80	2,992,943	116,935,503	39.070	12.23	12.26	12.32	12.23	12.64	9,425,484	12.406	-0.13%
2007-08-01	0	38.55	38.50	38.55	38.50	39.20	3,358,805	130,017,001	38.709	12.24	12.23	12.24	12.23	12.45	10,577,669	12.292	-1.15%
2007-07-31	0	39.00	38.95	39.05	38.70	39.20	3,586,266	139,793,319	38.980	12.38	12.37	12.40	12.29	12.45	11,293,998	12.378	0.00%
2007-07-30	0	39.00	39.10	39.15	38.90	39.95	2,719,545	106,420,619	39.132	12.38	12.42	12.43	12.35	12.69	8,564,489	12.426	-0.76%
2007-07-27	0	39.30	39.20	39.30	39.05	39.55	2,299,960	90,309,494	39.266	12.48	12.45	12.48	12.40	12.56	7,243,117	12.468	-0.13%
2007-07-26	0	39.35	39.35	39.50	39.30	39.75	1,422,049	56,142,627	39.480	12.50	12.50	12.54	12.48	12.62	4,478,368	12.536	-0.38%
2007-07-25	0	39.50	39.50	39.55	39.40	39.85	2,088,292	82,515,744	39.514	12.54	12.54	12.56	12.51	12.65	6,576,524	12.547	-0.38%
2007-07-24	0	39.65	39.60	39.85	39.45	40.05	2,781,851	110,321,150	39.657	12.59	12.57	12.65	12.53	12.72	8,760,705	12.593	-0.63%
2007-07-23	0	39.90	39.75	39.95	39.75	40.35	1,706,979	68,251,485	39.984	12.67	12.62	12.69	12.62	12.81	5,375,680	12.696	-0.13%
2007-07-20	0	39.95	39.85	40.00	39.50	40.40	981,089	39,129,374	39.884	12.69	12.65	12.70	12.54	12.83	3,089,681	12.665	0.13%
2007-07-19	0	39.90	39.80	39.90	39.50	40.00	1,690,658	67,332,150	39.826	12.67	12.64	12.67	12.54	12.70	5,324,281	12.646	-0.37%
2007-07-18	0	40.05	40.00	40.05	39.85	40.45	2,392,043	95,646,768	39.985	12.72	12.70	12.72	12.65	12.84	7,533,108	12.697	-0.50%
2007-07-17	0	40.25	40.25	40.30	39.40	40.35	4,476,079	178,333,662	39.841	12.78	12.78	12.80	12.51	12.81	14,096,229	12.651	2.29%
2007-07-16	0	39.35	39.30	39.35	39.05	39.50	1,778,204	69,950,618	39.338	12.50	12.48	12.50	12.40	12.54	5,599,984	12.491	0.00%
2007-07-13	0	39.35	39.30	39.35	39.15	40.20	2,286,643	90,349,563	39.512	12.50	12.48	12.50	12.43	12.77	7,201,178	12.546	0.00%
2007-07-12	0	39.35	39.35	39.40	39.25	39.90	2,004,763	79,334,646	39.573	12.50	12.50	12.51	12.46	12.67	6,313,472	12.566	-0.63%
2007-07-11	0	39.60	39.60	39.65	39.60	39.85	1,806,779	71,760,125	39.717	12.57	12.57	12.59	12.57	12.65	5,689,973	12.612	0.51%
2007-07-10	0	39.40	39.35	39.40	39.35	39.75	2,156,294	85,012,366	39.425	12.51	12.50	12.51	12.50	12.62	6,790,679	12.519	0.13%
2007-07-09	0	39.35	39.30	39.35	39.25	40.80	4,425,184	175,197,311	39.591	12.50	12.48	12.50	12.46	12.96	13,935,948	12.572	-1.63%
2007-07-06	0	40.00	39.95	40.05	39.35	40.15	2,870,051	114,381,746	39.854	12.70	12.69	12.72	12.50	12.75	9,038,468	12.655	1.39%
2007-07-05	0	39.45	39.20	39.45	39.10	39.90	1,466,495	57,664,181	39.321	12.53	12.45	12.53	12.42	12.67	4,618,339	12.486	0.00%
2007-07-04	0	39.45	39.45	39.60	39.40	40.45	1,729,320	68,605,157	39.672	12.53	12.53	12.57	12.51	12.84	5,446,037	12.597	-0.88%
2007-07-03	0	39.80	39.45	39.50	39.50	40.95	3,597,738	144,550,727	40.178	12.64	12.53	12.54	12.54	13.00	11,330,126	12.758	0.89%
2007-06-29	0	39.45	39.40	39.50	39.35	40.90	2,397,139	95,683,550	39.916	12.53	12.51	12.54	12.50	12.99	7,549,156	12.675	-1.37%
2007-06-28	0	40.00	39.95	40.05	39.90	40.80	4,049,127	163,366,149	40.346	12.70	12.69	12.72	12.67	12.96	12,751,656	12.811	1.14%
2007-06-27	0	39.55	39.55	39.65	38.50	39.85	4,905,305	193,276,067	39.401	12.56	12.56	12.59	12.23	12.65	15,447,963	12.511	2.99%
2007-06-26	0	38.40	38.40	38.45	38.30	39.15	2,857,849	110,283,109	38.590	12.19	12.19	12.21	12.16	12.43	9,000,041	12.254	-0.26%
2007-06-25	0	38.50	38.30	38.35	38.35	39.90	3,376,348	131,200,272	38.859	12.23	12.16	12.18	12.18	12.67	10,632,916	12.339	-2.28%
2007-06-22	0	39.40	39.35	39.40	39.40	40.40	2,646,801	105,202,601	39.747	12.51	12.50	12.51	12.51	12.83	8,335,401	12.621	-2.23%
2007-06-21	0	40.30	40.05	40.25	39.60	40.30	2,495,998	99,689,261	39.940	12.80	12.72	12.78	12.57	12.80	7,860,487	12.682	1.13%
2007-06-20	0	39.85	39.90	39.95	38.00	40.00	3,827,434	151,367,847	39.548	12.65	12.67	12.69	12.07	12.70	12,053,493	12.558	-0.25%
2007-06-18	0	39.95	39.80	39.85	39.45	40.05	1,409,728	55,968,992	39.702	12.69	12.64	12.65	12.53	12.72	4,439,566	12.607	0.63%
2007-06-15	0	39.70	39.50	39.85	39.35	39.85	1,840,412	72,728,179	39.517	12.61	12.54	12.65	12.50	12.65	5,795,892	12.548	0.63%
2007-06-14	0	39.45	39.35	39.40	39.30	39.75	2,253,195	88,909,526	39.459	12.53	12.50	12.51	12.48	12.62	7,095,843	12.530	0.64%
2007-06-13	0	39.20	39.10	39.25	39.05	39.90	2,602,688	102,261,336	39.291	12.45	12.42	12.46	12.40	12.67	8,196,479	12.476	-0.63%
2007-06-12	0	39.45	39.40	39.50	39.40	40.30	1,827,535	72,268,920	39.544	12.53	12.51	12.54	12.51	12.80	5,755,339	12.557	-1.37%
2007-06-11	0	40.00	39.85	40.00	39.85	40.25	1,070,053	42,758,947	39.960	12.70	12.65	12.70	12.65	12.78	3,369,849	12.689	0.38%
2007-06-08	0	39.85	39.90	39.95	39.55	40.40	3,045,745	121,678,232	39.950	12.65	12.67	12.69	12.56	12.83	9,591,770	12.686	-1.97%
2007-06-07	0	40.65	40.60	40.75	40.00	40.80	2,366,436	95,985,181	40.561	12.91	12.89	12.94	12.70	12.96	7,452,465	12.880	0.12%
2007-06-06	0	40.60	40.15	40.60	40.15	41.00	1,616,267	65,526,154	40.542	12.89	12.75	12.89	12.75	13.02	5,090,006	12.873	0.87%
2007-06-05	0	40.25	40.35	40.50	39.80	40.65	2,026,000	81,417,215	40.186	12.78	12.81	12.86	12.64	12.91	6,380,352	12.761	0.00%
2007-06-04	0	40.25	39.95	40.00	39.70	40.25	1,589,047	63,457,132	39.934	12.78	12.69	12.70	12.61	12.78	5,004,284	12.681	1.51%
2007-06-01	0	39.65	39.55	39.70	39.50	41.10	1,852,754	74,614,541	40.272	12.59	12.56	12.61	12.54	13.05	5,834,759	12.788	-1.73%
2007-05-31	0	40.35	40.20	40.35	39.40	40.80	4,013,600	161,255,279	40.177	12.81	12.77	12.81	12.51	12.96	12,639,773	12.758	2.41%
2007-05-30	0	39.40	39.35	39.40	39.30	39.95	3,190,000	126,389,837	39.621	12.51	12.50	12.51	12.48	12.69	10,046,063	12.581	0.25%
2007-05-29	0	39.30	39.20	39.25	39.25	39.95	1,579,094	62,610,619	39.650	12.48	12.45	12.46	12.46	12.69	4,972,940	12.590	0.26%
2007-05-28	0	39.20	39.25	39.30	39.00	39.75	4,080,287	160,476,080	39.330	12.45	12.46	12.48	12.38	12.62	12,849,786	12.489	-2.24%
2007-05-25	0	40.10	39.50	40.15	39.45	40.30	4,179,244	166,694,637	39.886	12.73	12.54	12.75	12.53	12.80	13,161,425	12.665	-0.50%
2007-05-23	0	40.30	40.35	40.40	40.25	41.00	2,204,359	89,286,054	40.504	12.80	12.81	12.83	12.78	13.02	6,942,047	12.862	-0.62%
2007-05-22	0	40.55	40.55	40.60	40.50	41.70	865,675	35,402,783	40.896	12.88	12.88	12.89	12.86	13.24	2,726,215	12.986	-1.70%
2007-05-21	0	41.25	41.20	41.25	41.20	41.75	1,712,497	71,187,452	41.569	13.10	13.08	13.10	13.08	13.26	5,393,057	13.200	0.12%
2007-05-18	0	41.20	40.85	41.10	40.75	41.75	1,188,053	48,687,269	40.981	13.08	12.97	13.05	12.94	13.26	3,741,459	13.013	-0.72%
2007-05-17	0	41.50	41.10	41.50	40.70	41.75	2,720,031	112,077,721	41.205	13.18	13.05	13.18	12.92	13.26	8,566,019	13.084	1.84%
2007-05-16	0	40.75	40.70	40.75	40.05	40.75	1,603,703	64,948,020	40.499	12.94	12.92	12.94	12.72	12.94	5,050,439	12.860	1.75%
2007-05-15	0	40.05	40.00	40.05	39.90	41.00	2,557,997	103,351,014	40.403	12.72	12.70	12.72	12.67	13.02	8,055,736	12.829	0.38%
2007-05-14	0	39.90	39.90	40.00	39.90	40.65	2,978,501	119,813,080	40.226	12.67	12.67	12.70	12.67	12.91	9,380,002	12.773	-0.25%
2007-05-11	0	40.00	39.95	40.00	39.85	40.50	2,050,411	82,171,402	40.076	12.70	12.69	12.70	12.65	12.86	6,457,228	12.725	-0.87%
2007-05-10	0	40.35	40.25	40.35	39.90	40.65	1,810,222	72,934,066	40.290	12.81	12.78	12.81	12.67	12.91	5,700,816	12.794	-0.49%
2007-05-09	0	40.55	40.60	40.65	40.00	40.70	2,000,860	80,854,590	40.410	12.88	12.89	12.91	12.70	12.92	6,301,180	12.832	1.37%
2007-05-08	0	40.00	39.80	40.25	39.70	41.75	3,839,750	154,425,988	40.218	12.70	12.64	12.78	12.61	13.26	12,092,279	12.771	-3.15%
2007-05-07	0	41.30	41.30	41.35	41.25	42.05	2,021,888	84,558,246	41.821	13.11	13.11	13.13	13.10	13.35	6,367,402	13.280	-1.08%
2007-05-04	0	41.75	41.60	41.75	41.60	42.00	2,742,660	114,408,008	41.714	13.26	13.21	13.26	13.21	13.34	8,637,283	13.246	1.58%
2007-05-03	0	41.10	41.05	41.10	40.85	41.60	2,989,277	122,937,418	41.126	13.05	13.03	13.05	12.97	13.21	9,413,939	13.059	0.98%
2007-05-02	0	40.70	40.65	40.70	40.10	40.95	2,591,424	104,801,115	40.442	12.92	12.91	12.92	12.73	13.00	8,161,006	12.842	3.69%
2007-04-30	0	39.25	39.25	39.35	39.25	40.30	2,616,870	103,763,120	39.652	12.46	12.46	12.50	12.46	12.80	8,241,141	12.591	-2.80%
2007-04-27	0	41.65	41.65	41.70	41.50	42.10	3,292,442	137,555,101	41.779	12.82	12.82	12.84	12.78	12.96	10,694,784	12.862	0.24%
2007-04-26	0	41.55	41.50	41.55	41.35	41.80	2,281,127	94,885,374	41.596	12.79	12.78	12.79	12.73	12.87	7,409,747	12.805	1.09%
2007-04-25	0	41.10	41.00	41.10	40.35	42.45	4,107,664	168,745,147	41.081	12.65	12.62	12.65	12.42	13.07	13,342,856	12.647	-2.84%
2007-04-24	0	42.30	42.25	42.30	42.15	42.55	1,053,041	44,622,347	42.375	13.02	13.01	13.02	12.98	13.10	3,420,575	13.045	-0.24%
2007-04-23	0	42.40	42.00	42.45	41.00	42.45	1,779,100	74,930,765	42.117	13.05	12.93	13.07	12.62	13.07	5,779,021	12.966	1.80%
2007-04-20	0	41.65	41.50	41.75	41.05	41.90	1,270,002	52,605,777	41.422	12.82	12.78	12.85	12.64	12.90	4,125,326	12.752	1.22%
2007-04-19	0	41.15	41.00	41.10	40.95	42.20	2,024,446	83,867,626	41.427	12.67	12.62	12.65	12.61	12.99	6,575,974	12.754	-2.02%
2007-04-18	0	42.00	42.00	42.20	40.90	42.70	1,518,245	64,016,228	42.165	12.93	12.93	12.99	12.59	13.15	4,931,690	12.981	-1.41%
2007-04-17	0	42.60	42.25	42.70	41.95	42.70	1,550,152	65,666,559	42.361	13.11	13.01	13.15	12.91	13.15	5,035,333	13.041	1.07%
2007-04-16	0	42.15	42.15	42.20	41.05	42.20	3,348,114	140,103,427	41.845	12.98	12.98	12.99	12.64	12.99	10,875,623	12.882	2.80%
2007-04-13	0	41.00	40.95	41.00	40.95	42.10	2,821,920	117,154,895	41.516	12.62	12.61	12.62	12.61	12.96	9,166,395	12.781	-1.32%
2007-04-12	0	41.55	41.50	41.60	40.90	41.60	1,638,600	67,567,504	41.235	12.79	12.78	12.81	12.59	12.81	5,322,637	12.694	0.00%
2007-04-11	0	41.55	41.60	41.65	41.45	42.05	1,961,506	82,091,570	41.851	12.79	12.81	12.82	12.76	12.95	6,371,527	12.884	-1.07%
2007-04-10	0	42.00	41.95	42.00	41.55	42.00	3,599,382	150,469,427	41.804	12.93	12.91	12.93	12.79	12.93	11,691,812	12.870	2.56%
2007-04-04	0	40.95	40.85	40.95	40.85	41.20	2,264,685	92,677,887	40.923	12.61	12.58	12.61	12.58	12.68	7,356,338	12.598	0.12%
2007-04-03	0	40.90	40.75	40.85	40.25	41.00	2,086,580	84,753,518	40.618	12.59	12.55	12.58	12.39	12.62	6,777,803	12.505	1.24%
2007-04-02	0	40.40	39.70	40.40	39.65	41.00	2,976,754	120,191,791	40.377	12.44	12.22	12.44	12.21	12.62	9,669,340	12.430	0.75%
2007-03-30	0	40.10	40.05	40.15	40.00	40.40	2,755,332	110,614,173	40.145	12.34	12.33	12.36	12.31	12.44	8,950,099	12.359	0.00%
2007-03-29	0	40.10	40.05	40.10	37.85	40.25	5,603,420	220,678,231	39.383	12.34	12.33	12.34	11.65	12.39	18,201,495	12.124	1.78%
2007-03-28	0	39.40	39.25	39.30	39.00	40.00	3,098,177	122,135,616	39.422	12.13	12.08	12.10	12.01	12.31	10,063,756	12.136	0.38%
2007-03-27	0	39.25	39.15	39.25	39.20	39.60	1,259,045	49,524,903	39.335	12.08	12.05	12.08	12.07	12.19	4,089,735	12.110	-0.51%
2007-03-26	0	39.45	39.40	39.45	39.20	39.75	1,579,241	62,303,032	39.451	12.14	12.13	12.14	12.07	12.24	5,129,822	12.145	0.13%
2007-03-23	0	39.40	39.35	39.40	39.20	39.50	2,398,623	94,485,019	39.391	12.13	12.11	12.13	12.07	12.16	7,791,407	12.127	0.77%
2007-03-22	0	39.10	39.05	39.10	38.70	39.25	4,450,294	173,157,580	38.909	12.04	12.02	12.04	11.91	12.08	14,455,815	11.978	1.56%
2007-03-21	0	38.50	38.50	38.55	38.00	38.55	2,524,811	96,883,978	38.373	11.85	11.85	11.87	11.70	11.87	8,201,301	11.813	1.18%
2007-03-20	0	38.05	38.00	38.20	38.00	38.60	1,728,535	66,252,504	38.329	11.71	11.70	11.76	11.70	11.88	5,614,771	11.800	0.13%
2007-03-19	0	38.00	37.95	38.00	37.85	38.20	2,788,040	105,906,440	37.986	11.70	11.68	11.70	11.65	11.76	9,056,344	11.694	-0.13%
2007-03-16	0	38.05	38.00	38.05	37.75	38.35	2,362,268	89,919,255	38.065	11.71	11.70	11.71	11.62	11.81	7,673,316	11.718	-0.39%
2007-03-15	0	38.20	38.20	38.25	37.90	38.50	2,400,442	91,498,817	38.117	11.76	11.76	11.78	11.67	11.85	7,797,315	11.735	0.26%
2007-03-14	0	38.10	38.05	38.10	38.00	38.80	3,781,090	145,276,402	38.422	11.73	11.71	11.73	11.70	11.94	12,282,051	11.828	-2.68%
2007-03-13	0	39.15	38.90	39.15	38.70	39.25	2,809,435	109,105,799	38.835	12.05	11.98	12.05	11.91	12.08	9,125,841	11.956	0.51%
2007-03-12	0	38.95	38.95	39.05	38.60	39.10	2,665,519	103,786,600	38.937	11.99	11.99	12.02	11.88	12.04	8,658,361	11.987	-0.13%
2007-03-09	0	39.00	38.95	39.00	38.80	40.25	7,395,945	291,457,728	39.408	12.01	11.99	12.01	11.94	12.39	24,024,124	12.132	-3.23%
2007-03-08	0	40.30	40.25	40.30	39.30	40.30	4,046,887	161,897,279	40.005	12.41	12.39	12.41	12.10	12.41	13,145,435	12.316	2.28%
2007-03-07	0	39.40	39.40	39.55	39.00	39.70	3,398,107	133,938,372	39.416	12.13	12.13	12.18	12.01	12.22	11,038,014	12.134	-0.51%
2007-03-06	0	39.60	39.50	39.55	38.90	39.65	3,548,577	139,161,078	39.216	12.19	12.16	12.18	11.98	12.21	11,526,783	12.073	1.80%
2007-03-05	0	38.90	38.85	38.90	38.85	39.35	3,169,450	123,873,048	39.083	11.98	11.96	11.98	11.96	12.11	10,295,271	12.032	-1.64%
2007-03-02	0	39.55	39.55	39.60	38.35	39.60	3,563,023	139,760,139	39.225	12.18	12.18	12.19	11.81	12.19	11,573,708	12.076	3.13%
2007-03-01	0	38.35	38.35	38.40	38.30	39.80	4,129,500	160,550,000	38.879	11.81	11.81	11.82	11.79	12.25	13,413,786	11.969	-3.03%
2007-02-28	0	39.55	39.30	39.40	38.80	39.60	3,628,540	142,553,178	39.287	12.18	12.10	12.13	11.94	12.19	11,786,526	12.095	0.25%
2007-02-27	0	39.45	39.30	39.40	39.40	40.65	3,865,866	155,041,492	40.105	12.14	12.10	12.13	12.13	12.51	12,557,428	12.347	-2.71%
2007-02-26	0	40.55	40.55	40.60	40.00	40.60	2,382,288	96,099,567	40.339	12.48	12.48	12.50	12.31	12.50	7,738,346	12.419	1.76%
2007-02-23	0	39.85	39.80	39.85	39.20	40.10	1,815,810	72,302,900	39.819	12.27	12.25	12.27	12.07	12.34	5,898,265	12.258	0.76%
2007-02-22	0	39.55	39.45	39.55	39.30	39.95	1,996,258	78,781,228	39.464	12.18	12.14	12.18	12.10	12.30	6,484,411	12.149	-0.63%
2007-02-21	0	39.80	39.85	40.10	39.30	40.20	1,417,992	56,633,661	39.939	12.25	12.27	12.34	12.10	12.38	4,606,040	12.296	0.00%
2007-02-16	0	39.80	39.80	39.90	39.40	39.95	1,691,668	67,147,171	39.693	12.25	12.25	12.28	12.13	12.30	5,495,017	12.220	0.13%
2007-02-15	0	39.75	39.70	39.75	39.20	39.85	1,255,702	49,853,876	39.702	12.24	12.22	12.24	12.07	12.27	4,078,876	12.222	0.25%
2007-02-14	0	39.65	39.35	39.65	39.25	39.80	2,848,190	112,650,467	39.552	12.21	12.11	12.21	12.08	12.25	9,251,728	12.176	0.63%
2007-02-13	0	39.40	39.30	39.40	39.20	39.75	4,310,569	170,196,542	39.484	12.13	12.10	12.13	12.07	12.24	14,001,949	12.155	0.00%
2007-02-12	0	39.40	39.20	39.45	38.95	39.45	1,745,634	68,129,968	39.029	12.13	12.07	12.14	11.99	12.14	5,670,314	12.015	1.55%
2007-02-09	0	38.80	38.65	38.70	38.65	39.25	2,970,009	115,490,275	38.885	11.94	11.90	11.91	11.90	12.08	9,647,430	11.971	-1.52%
2007-02-08	0	39.40	39.35	39.60	38.75	39.60	3,215,049	125,975,146	39.183	12.13	12.11	12.19	11.93	12.19	10,443,390	12.063	0.77%
2007-02-07	0	39.10	39.00	39.10	38.80	39.80	2,156,169	84,779,596	39.320	12.04	12.01	12.04	11.94	12.25	7,003,848	12.105	0.39%
2007-02-06	0	38.95	38.90	39.00	38.55	39.30	1,917,532	74,787,949	39.002	11.99	11.98	12.01	11.87	12.10	6,228,687	12.007	0.13%
2007-02-05	0	38.90	38.85	38.90	38.60	40.00	2,126,900	83,158,490	39.098	11.98	11.96	11.98	11.88	12.31	6,908,774	12.037	-1.64%
2007-02-02	0	39.55	39.35	39.50	39.35	40.00	3,572,189	141,773,420	39.688	12.18	12.11	12.16	12.11	12.31	11,603,482	12.218	0.25%
2007-02-01	0	39.45	39.25	39.50	38.70	39.50	4,028,990	157,292,207	39.040	12.14	12.08	12.16	11.91	12.16	13,087,301	12.019	2.20%
2007-01-31	0	38.60	38.40	38.60	38.20	38.95	3,287,236	127,290,850	38.723	11.88	11.82	11.88	11.76	11.99	10,677,874	11.921	-0.39%
2007-01-30	0	38.75	38.70	38.75	38.20	38.80	2,004,543	77,506,337	38.665	11.93	11.91	11.93	11.76	11.94	6,511,323	11.903	1.31%
2007-01-29	0	38.25	38.15	38.25	37.85	38.40	1,754,649	67,089,221	38.235	11.78	11.74	11.78	11.65	11.82	5,699,597	11.771	1.06%
2007-01-26	0	37.85	37.80	37.85	37.70	38.40	2,583,955	97,956,310	37.909	11.65	11.64	11.65	11.61	11.82	8,393,418	11.671	-0.53%
2007-01-25	0	38.05	38.00	38.05	38.00	38.55	895,232	34,237,091	38.244	11.71	11.70	11.71	11.70	11.87	2,907,967	11.774	-1.17%
2007-01-24	0	38.50	38.55	38.60	38.05	38.65	1,874,617	71,642,531	38.217	11.85	11.87	11.88	11.71	11.90	6,089,287	11.765	-0.52%
2007-01-23	0	38.70	38.55	38.60	38.15	38.70	1,283,895	49,332,957	38.424	11.91	11.87	11.88	11.74	11.91	4,170,455	11.829	0.39%
2007-01-22	0	38.55	38.30	38.55	38.30	38.70	1,385,414	53,455,616	38.585	11.87	11.79	11.87	11.79	11.91	4,500,217	11.878	0.65%
2007-01-19	0	38.30	38.15	38.20	38.00	38.45	932,957	35,666,908	38.230	11.79	11.74	11.76	11.70	11.84	3,030,509	11.769	0.39%
2007-01-18	0	38.15	38.15	38.20	37.80	38.25	1,112,576	42,332,345	38.049	11.74	11.74	11.76	11.64	11.78	3,613,962	11.714	0.00%
2007-01-17	0	38.15	37.95	38.20	37.65	38.30	1,945,689	73,741,249	37.900	11.74	11.68	11.76	11.59	11.79	6,320,149	11.668	0.00%
2007-01-16	0	38.15	38.00	38.30	37.60	38.45	1,223,550	46,526,525	38.026	11.74	11.70	11.79	11.58	11.84	3,974,437	11.706	0.13%
2007-01-15	0	38.10	37.80	38.05	37.70	38.20	1,175,752	44,686,225	38.007	11.73	11.64	11.71	11.61	11.76	3,819,176	11.700	0.66%
2007-01-12	0	37.85	37.80	37.85	37.80	38.60	1,916,519	72,873,107	38.024	11.65	11.64	11.65	11.64	11.88	6,225,397	11.706	-1.30%
2007-01-11	0	38.35	38.05	38.40	37.65	38.95	937,399	35,992,506	38.396	11.81	11.71	11.82	11.59	11.99	3,044,937	11.820	-1.29%
2007-01-10	0	38.85	38.55	38.85	38.45	39.00	2,010,400	77,981,936	38.789	11.96	11.87	11.96	11.84	12.01	6,530,349	11.941	0.13%
2007-01-09	0	38.80	38.65	38.80	38.35	38.80	1,670,032	64,523,514	38.636	11.94	11.90	11.94	11.81	11.94	5,424,737	11.894	0.65%
2007-01-08	0	38.55	38.40	38.55	38.20	38.80	1,997,398	76,810,843	38.455	11.87	11.82	11.87	11.76	11.94	6,488,114	11.839	1.31%
2007-01-05	0	38.05	38.05	38.30	37.90	38.30	2,154,035	82,201,229	38.162	11.71	11.71	11.79	11.67	11.79	6,996,916	11.748	0.00%
2007-01-04	0	38.05	37.95	38.05	37.85	38.10	2,296,490	87,173,100	37.959	11.71	11.68	11.71	11.65	11.73	7,459,650	11.686	-0.13%
2007-01-03	0	38.10	38.05	38.25	37.75	38.30	2,133,977	81,080,281	37.995	11.73	11.71	11.78	11.62	11.79	6,931,762	11.697	-0.78%
2007-01-02	0	38.40	38.45	38.50	37.65	38.50	2,153,452	81,741,061	37.958	11.82	11.84	11.85	11.59	11.85	6,995,022	11.686	0.79%
2006-12-29	0	38.10	37.90	37.95	37.40	38.15	1,250,277	47,264,960	37.804	11.73	11.67	11.68	11.51	11.74	4,061,254	11.638	0.53%
2006-12-28	0	37.90	37.75	37.85	37.50	37.95	2,320,394	87,700,126	37.795	11.67	11.62	11.65	11.54	11.68	7,537,297	11.635	0.80%
2006-12-27	0	37.60	37.55	37.60	37.30	37.80	661,640	24,788,149	37.465	11.58	11.56	11.58	11.48	11.64	2,149,194	11.534	-0.40%
2006-12-22	0	37.75	37.65	37.80	37.35	37.80	1,852,486	69,605,477	37.574	11.62	11.59	11.64	11.50	11.64	6,017,399	11.567	1.07%
2006-12-21	0	37.35	37.35	37.40	37.20	37.65	1,465,681	54,871,219	37.437	11.50	11.50	11.51	11.45	11.59	4,760,947	11.525	-0.93%
2006-12-20	0	37.70	37.65	37.70	37.25	37.80	2,688,519	101,110,698	37.608	11.61	11.59	11.61	11.47	11.64	8,733,071	11.578	1.34%
2006-12-19	0	37.20	37.25	37.35	37.20	37.45	2,588,761	96,628,144	37.326	11.45	11.47	11.50	11.45	11.53	8,409,029	11.491	-0.40%
2006-12-18	0	37.35	37.35	37.40	37.20	37.45	1,869,180	69,821,930	37.354	11.50	11.50	11.51	11.45	11.53	6,071,626	11.500	0.27%
2006-12-15	0	37.25	37.05	37.25	36.95	37.40	2,717,590	101,191,769	37.236	11.47	11.41	11.47	11.38	11.51	8,827,502	11.463	0.27%
2006-12-14	0	37.15	37.15	37.20	36.60	37.35	5,158,531	190,883,775	37.004	11.44	11.44	11.45	11.27	11.50	16,756,370	11.392	2.06%
2006-12-13	0	36.40	36.30	36.40	36.25	36.65	1,852,554	67,295,060	36.326	11.21	11.18	11.21	11.16	11.28	6,017,620	11.183	-0.27%
2006-12-12	0	36.50	36.45	36.50	36.20	36.75	2,590,072	94,166,967	36.357	11.24	11.22	11.24	11.14	11.31	8,413,287	11.193	0.00%
2006-12-11	0	36.50	36.50	36.60	36.45	36.75	1,690,673	61,969,937	36.654	11.24	11.24	11.27	11.22	11.31	5,491,785	11.284	0.27%
2006-12-08	0	36.40	36.40	36.55	36.40	36.90	1,911,231	69,947,514	36.598	11.21	11.21	11.25	11.21	11.36	6,208,220	11.267	0.00%
2006-12-07	0	36.40	36.35	36.40	36.30	36.95	2,429,650	88,752,256	36.529	11.21	11.19	11.21	11.18	11.38	7,892,191	11.246	-0.14%
2006-12-06	0	36.45	36.35	36.40	36.35	37.10	3,203,437	117,958,023	36.822	11.22	11.19	11.21	11.19	11.42	10,405,671	11.336	-0.41%
2006-12-05	0	36.60	36.55	36.60	36.50	36.95	1,884,275	69,409,248	36.836	11.27	11.25	11.27	11.24	11.38	6,120,659	11.340	0.27%
2006-12-04	0	36.50	36.45	36.50	35.90	36.75	3,370,921	122,746,299	36.413	11.24	11.22	11.24	11.05	11.31	10,949,706	11.210	0.83%
2006-12-01	0	36.20	36.20	36.30	35.90	37.00	2,891,531	105,679,087	36.548	11.14	11.14	11.18	11.05	11.39	9,392,512	11.251	-1.36%
2006-11-30	0	36.70	36.70	36.85	36.40	37.00	2,840,059	104,560,609	36.816	11.30	11.30	11.34	11.21	11.39	9,225,316	11.334	0.55%
2006-11-29	0	36.50	36.45	36.50	36.05	36.55	1,402,530	50,920,383	36.306	11.24	11.22	11.24	11.10	11.25	4,555,815	11.177	1.11%
2006-11-28	0	36.10	36.10	36.25	36.10	36.50	1,652,064	59,949,380	36.288	11.11	11.11	11.16	11.11	11.24	5,366,372	11.171	-0.41%
2006-11-27	0	36.25	36.25	36.30	36.25	36.45	1,415,910	51,441,619	36.331	11.16	11.16	11.18	11.16	11.22	4,599,277	11.185	-0.41%
2006-11-24	0	36.40	36.35	36.40	36.30	36.55	1,880,130	68,439,840	36.402	11.21	11.19	11.21	11.18	11.25	6,107,195	11.206	-0.68%
2006-11-23	0	36.65	36.60	36.65	36.55	37.00	957,943	35,088,314	36.629	11.28	11.27	11.28	11.25	11.39	3,111,670	11.276	-0.54%
2006-11-22	0	36.85	36.70	36.90	36.40	36.90	1,415,930	51,912,101	36.663	11.34	11.30	11.36	11.21	11.36	4,599,342	11.287	0.55%
2006-11-21	0	36.65	36.65	36.70	36.65	36.85	1,050,996	38,644,432	36.769	11.28	11.28	11.30	11.28	11.34	3,413,933	11.320	0.69%
2006-11-20	0	36.40	36.40	36.45	36.30	37.15	1,274,851	46,768,029	36.685	11.21	11.21	11.22	11.18	11.44	4,141,077	11.294	-1.36%
2006-11-17	0	36.90	36.85	36.95	36.40	36.95	1,996,143	73,151,329	36.646	11.36	11.34	11.38	11.21	11.38	6,484,038	11.282	0.82%
2006-11-16	0	36.60	36.60	36.70	36.45	36.80	1,714,292	62,675,158	36.560	11.27	11.27	11.30	11.22	11.33	5,568,506	11.255	-0.27%
2006-11-15	0	36.70	36.60	36.80	36.55	36.80	1,426,480	52,269,357	36.642	11.30	11.27	11.33	11.25	11.33	4,633,611	11.280	0.00%
2006-11-14	0	36.70	36.65	36.70	36.40	36.85	1,551,167	56,746,629	36.583	11.30	11.28	11.30	11.21	11.34	5,038,630	11.262	0.69%
2006-11-13	0	36.45	36.40	36.45	36.30	36.45	1,578,287	57,414,913	36.378	11.22	11.21	11.22	11.18	11.22	5,126,723	11.199	-0.14%
2006-11-10	0	36.50	36.45	36.50	36.40	36.70	1,557,706	56,867,536	36.507	11.24	11.22	11.24	11.21	11.30	5,059,870	11.239	0.27%
2006-11-09	0	36.40	36.40	36.45	36.30	36.75	1,587,412	57,899,184	36.474	11.21	11.21	11.22	11.18	11.31	5,156,364	11.229	-0.68%
2006-11-08	0	36.65	36.40	36.75	36.30	36.70	1,365,950	49,777,580	36.442	11.28	11.21	11.31	11.18	11.30	4,436,992	11.219	0.41%
2006-11-07	0	36.50	36.50	36.60	36.35	36.95	2,986,558	109,126,132	36.539	11.24	11.24	11.27	11.19	11.38	9,701,186	11.249	0.27%
2006-11-06	0	36.40	36.45	36.50	35.85	36.55	2,239,500	81,486,892	36.386	11.21	11.22	11.24	11.04	11.25	7,274,530	11.202	0.00%
2006-11-03	0	36.40	36.40	36.45	36.25	36.70	2,106,530	76,642,140	36.383	11.21	11.21	11.22	11.16	11.30	6,842,606	11.201	-0.14%
2006-11-02	0	36.45	36.40	36.45	36.20	36.45	1,393,780	50,686,641	36.366	11.22	11.21	11.22	11.14	11.22	4,527,392	11.196	0.28%
2006-11-01	0	36.35	36.35	36.40	36.35	36.80	1,065,719	38,867,018	36.470	11.19	11.19	11.21	11.19	11.33	3,461,757	11.228	-0.68%
2006-10-31	0	36.60	36.30	36.60	36.20	36.75	1,116,279	40,725,086	36.483	11.27	11.18	11.27	11.14	11.31	3,625,990	11.231	0.55%
2006-10-27	0	36.40	36.30	36.40	35.95	36.45	2,187,763	79,454,354	36.318	11.21	11.18	11.21	11.07	11.22	7,106,474	11.181	0.97%
2006-10-26	0	36.05	36.10	36.15	36.00	36.30	2,751,743	99,288,123	36.082	11.10	11.11	11.13	11.08	11.18	8,938,441	11.108	-0.14%
2006-10-25	0	36.10	36.05	36.10	35.90	36.20	2,706,810	97,596,413	36.056	11.11	11.10	11.11	11.05	11.14	8,792,486	11.100	0.14%
2006-10-24	0	36.05	36.00	36.05	36.00	36.25	3,301,407	119,139,734	36.088	11.10	11.08	11.10	11.08	11.16	10,723,905	11.110	-0.41%
2006-10-23	0	36.20	36.15	36.20	36.15	36.45	1,681,641	61,020,972	36.287	11.14	11.13	11.14	11.13	11.22	5,462,446	11.171	-0.28%
2006-10-20	0	36.30	36.25	36.30	36.15	36.50	1,953,058	70,849,940	36.276	11.18	11.16	11.18	11.13	11.24	6,344,086	11.168	0.28%
2006-10-19	0	36.20	36.20	36.25	36.15	36.55	1,800,289	65,363,930	36.307	11.14	11.14	11.16	11.13	11.25	5,847,849	11.177	-0.96%
2006-10-18	0	36.55	36.25	36.55	36.10	36.55	2,344,020	85,051,380	36.284	11.25	11.16	11.25	11.11	11.25	7,614,041	11.170	0.41%
2006-10-17	0	36.40	36.35	36.40	35.95	36.60	1,541,884	55,911,622	36.262	11.21	11.19	11.21	11.07	11.27	5,008,476	11.163	0.55%
2006-10-16	0	36.20	36.20	36.25	36.00	36.35	566,706	20,518,416	36.206	11.14	11.14	11.16	11.08	11.19	1,840,822	11.146	0.00%
2006-10-13	0	36.20	36.10	36.15	36.10	36.35	1,018,499	36,926,918	36.256	11.14	11.11	11.13	11.11	11.19	3,308,373	11.162	0.70%
2006-10-12	0	35.95	35.80	35.85	35.85	36.40	1,305,856	47,287,732	36.212	11.07	11.02	11.04	11.04	11.21	4,241,790	11.148	-0.28%
2006-10-11	0	36.05	36.05	36.10	36.00	36.35	1,228,511	44,405,814	36.146	11.10	11.10	11.11	11.08	11.19	3,990,552	11.128	0.14%
2006-10-10	0	36.00	35.95	36.00	35.90	36.30	2,066,218	74,473,195	36.043	11.08	11.07	11.08	11.05	11.18	6,711,661	11.096	-0.14%
2006-10-09	0	36.05	36.00	36.05	35.65	36.15	2,519,557	90,542,696	35.936	11.10	11.08	11.10	10.98	11.13	8,184,235	11.063	-0.14%
2006-10-06	0	36.10	36.10	36.45	36.00	36.70	2,367,600	86,003,405	36.325	11.11	11.11	11.22	11.08	11.30	7,690,635	11.183	-0.55%
2006-10-05	0	36.30	36.25	36.30	36.00	36.65	3,504,815	127,286,532	36.318	11.18	11.16	11.18	11.08	11.28	11,384,632	11.181	-0.14%
2006-10-04	0	36.35	36.30	36.40	35.95	36.75	4,073,687	148,132,859	36.363	11.19	11.18	11.21	11.07	11.31	13,232,489	11.195	-0.68%
2006-10-03	0	36.60	36.50	36.95	36.30	37.05	1,893,289	69,542,035	36.731	11.27	11.24	11.38	11.18	11.41	6,149,939	11.308	0.41%
2006-09-29	0	36.45	36.40	36.75	36.30	36.80	1,638,379	59,945,221	36.588	11.22	11.21	11.31	11.18	11.33	5,321,919	11.264	-0.95%
2006-09-28	0	36.80	36.50	36.75	36.30	37.00	2,226,514	82,252,300	36.942	11.33	11.24	11.31	11.18	11.39	7,232,348	11.373	0.14%
2006-09-27	0	36.75	36.65	36.75	36.35	37.75	2,016,687	74,391,557	36.888	11.31	11.28	11.31	11.19	11.62	6,550,771	11.356	0.68%
2006-09-26	0	36.50	36.50	36.55	36.40	36.70	1,601,789	58,551,156	36.554	11.24	11.24	11.25	11.21	11.30	5,203,064	11.253	-0.41%
2006-09-25	0	36.65	36.65	36.75	36.60	36.80	1,289,747	47,326,356	36.694	11.28	11.28	11.31	11.27	11.33	4,189,464	11.297	-0.27%
2006-09-22	0	36.75	36.65	36.70	36.50	37.00	992,805	36,582,375	36.847	11.31	11.28	11.30	11.24	11.39	3,224,912	11.344	-0.68%
2006-09-21	0	37.00	37.00	37.05	36.80	37.45	1,569,502	58,141,221	37.044	11.39	11.39	11.41	11.33	11.53	5,098,187	11.404	-0.94%
2006-09-20	0	37.35	37.35	37.40	36.50	37.40	1,423,561	52,794,321	37.086	11.50	11.50	11.51	11.24	11.51	4,624,129	11.417	1.49%
2006-09-19	0	36.80	36.85	36.95	36.65	37.35	1,003,578	37,273,705	37.141	11.33	11.34	11.38	11.28	11.50	3,259,906	11.434	-1.08%
2006-09-18	0	37.20	37.05	37.15	36.65	37.30	1,895,786	70,409,808	37.140	11.45	11.41	11.44	11.28	11.48	6,158,050	11.434	1.22%
2006-09-15	0	36.75	36.75	36.85	36.35	36.85	1,870,500	68,432,873	36.585	11.31	11.31	11.34	11.19	11.34	6,075,914	11.263	0.68%
2006-09-14	0	36.50	36.45	36.50	36.45	37.00	940,940	34,387,468	36.546	11.24	11.22	11.24	11.22	11.39	3,056,440	11.251	-0.41%
2006-09-13	0	36.65	36.60	36.65	36.20	36.70	1,485,592	54,230,755	36.504	11.28	11.27	11.28	11.14	11.30	4,825,624	11.238	1.24%
2006-09-12	0	36.20	36.05	36.10	36.10	36.55	1,651,876	60,114,906	36.392	11.14	11.10	11.11	11.11	11.25	5,365,761	11.203	-0.60%
2006-09-11	0	37.00	37.00	37.15	37.00	37.50	2,232,447	83,054,483	37.203	11.21	11.21	11.26	11.21	11.36	7,367,104	11.274	-1.07%
2006-09-08	0	37.40	37.35	37.40	37.20	37.60	881,192	32,867,585	37.299	11.33	11.32	11.33	11.27	11.39	2,907,945	11.303	0.27%
2006-09-07	0	37.30	37.15	37.30	37.10	37.30	2,257,100	84,279,011	37.340	11.30	11.26	11.30	11.24	11.30	7,448,460	11.315	-0.27%
2006-09-06	0	37.40	37.35	37.40	37.20	37.75	3,234,521	121,127,105	37.448	11.33	11.32	11.33	11.27	11.44	10,673,962	11.348	0.13%
2006-09-05	0	37.35	37.35	37.45	37.20	37.60	2,296,056	85,919,255	37.420	11.32	11.32	11.35	11.27	11.39	7,577,015	11.339	-0.27%
2006-09-04	0	37.45	37.40	37.45	37.30	37.75	1,307,247	48,873,042	37.386	11.35	11.33	11.35	11.30	11.44	4,313,932	11.329	0.94%
2006-09-01	0	37.10	37.00	37.10	37.00	37.25	1,450,488	53,905,845	37.164	11.24	11.21	11.24	11.21	11.29	4,786,629	11.262	-0.27%
2006-08-31	0	37.20	37.15	37.20	36.95	37.75	2,203,500	81,814,541	37.129	11.27	11.26	11.27	11.20	11.44	7,271,579	11.251	0.54%
2006-08-30	0	37.00	36.95	37.00	36.85	37.10	1,476,144	54,485,811	36.911	11.21	11.20	11.21	11.17	11.24	4,871,295	11.185	0.95%
2006-08-29	0	36.65	36.65	36.70	36.60	37.00	1,614,233	59,271,066	36.718	11.11	11.11	11.12	11.09	11.21	5,326,990	11.127	0.14%
2006-08-28	0	36.60	36.55	36.60	36.50	36.90	889,700	32,565,812	36.603	11.09	11.08	11.09	11.06	11.18	2,936,022	11.092	-0.54%
2006-08-25	0	36.80	36.65	36.70	36.70	37.00	830,880	30,608,120	36.838	11.15	11.11	11.12	11.12	11.21	2,741,915	11.163	0.14%
2006-08-24	0	36.75	36.90	36.95	36.70	37.00	1,549,124	57,077,923	36.845	11.14	11.18	11.20	11.12	11.21	5,112,130	11.165	-0.27%
2006-08-23	0	36.85	36.75	36.80	36.60	37.00	1,531,471	56,291,597	36.757	11.17	11.14	11.15	11.09	11.21	5,053,874	11.138	0.27%
2006-08-22	0	36.75	36.65	36.70	36.65	37.00	1,897,726	69,770,723	36.765	11.14	11.11	11.12	11.11	11.21	6,262,521	11.141	0.14%
2006-08-21	0	36.70	36.65	36.70	36.65	37.40	2,184,866	80,388,348	36.793	11.12	11.11	11.12	11.11	11.33	7,210,087	11.149	-1.48%
2006-08-18	0	37.25	37.25	37.35	37.20	37.85	2,294,471	86,218,952	37.577	11.29	11.29	11.32	11.27	11.47	7,571,785	11.387	-0.80%
2006-08-17	0	37.55	37.45	37.60	37.45	37.70	1,804,150	67,777,804	37.568	11.38	11.35	11.39	11.35	11.42	5,953,719	11.384	-0.13%
2006-08-16	0	37.60	37.55	37.60	37.10	37.70	1,140,149	42,765,127	37.508	11.39	11.38	11.39	11.24	11.42	3,762,507	11.366	0.67%
2006-08-15	0	37.35	37.35	37.40	37.10	37.40	662,704	24,686,209	37.251	11.32	11.32	11.33	11.24	11.33	2,186,932	11.288	0.40%
2006-08-14	0	37.20	37.15	37.20	37.20	37.60	586,657	21,989,250	37.482	11.27	11.26	11.27	11.27	11.39	1,935,976	11.358	-0.53%
2006-08-11	0	37.40	37.40	37.45	37.35	37.60	689,844	25,879,122	37.514	11.33	11.33	11.35	11.32	11.39	2,276,494	11.368	0.00%
2006-08-10	0	37.40	37.20	37.45	37.20	37.60	354,850	13,283,443	37.434	11.33	11.27	11.35	11.27	11.39	1,171,010	11.344	-0.53%
2006-08-09	0	37.60	37.55	37.60	36.70	37.85	2,345,091	88,041,468	37.543	11.39	11.38	11.39	11.12	11.47	7,738,831	11.377	1.35%
2006-08-08	0	37.10	37.05	37.15	36.95	37.40	1,273,338	47,176,465	37.049	11.24	11.23	11.26	11.20	11.33	4,202,032	11.227	0.00%
2006-08-07	0	37.10	36.95	37.10	36.70	37.20	933,204	34,433,269	36.898	11.24	11.20	11.24	11.12	11.27	3,079,585	11.181	-0.27%
2006-08-04	0	37.20	37.30	37.35	36.40	37.55	2,878,789	106,253,497	36.909	11.27	11.30	11.32	11.03	11.38	9,500,042	11.185	-0.27%
2006-08-03	0	37.30	37.15	37.30	37.30	37.60	1,125,361	42,122,372	37.430	11.30	11.26	11.30	11.30	11.39	3,713,706	11.342	0.00%
2006-08-02	0	37.30	37.25	37.30	36.95	37.60	2,351,282	87,850,805	37.363	11.30	11.29	11.30	11.20	11.39	7,759,262	11.322	0.40%
2006-08-01	0	37.15	37.10	37.20	37.00	37.40	2,150,600	80,120,556	37.255	11.26	11.24	11.27	11.21	11.33	7,097,008	11.289	0.41%
2006-07-31	0	37.00	37.00	37.05	36.60	37.20	2,220,926	82,294,114	37.054	11.21	11.21	11.23	11.09	11.27	7,329,085	11.228	0.82%
2006-07-28	0	36.70	36.65	36.70	36.40	37.00	2,653,182	97,713,625	36.829	11.12	11.11	11.12	11.03	11.21	8,755,536	11.160	-1.08%
2006-07-27	0	37.10	37.05	37.10	36.90	37.15	2,398,646	88,927,561	37.074	11.24	11.23	11.24	11.18	11.26	7,915,563	11.235	0.68%
2006-07-26	0	36.85	36.80	36.85	36.25	36.90	2,568,191	94,547,842	36.815	11.17	11.15	11.17	10.98	11.18	8,475,064	11.156	0.82%
2006-07-25	0	36.55	36.50	36.55	36.35	36.80	3,388,748	124,248,684	36.665	11.08	11.06	11.08	11.02	11.15	11,182,913	11.111	0.69%
2006-07-24	0	36.30	36.20	36.30	36.00	36.35	2,396,905	86,748,445	36.192	11.00	10.97	11.00	10.91	11.02	7,909,818	10.967	0.83%
2006-07-21	0	36.00	35.95	36.00	35.95	36.10	425,472	15,316,638	35.999	10.91	10.89	10.91	10.89	10.94	1,404,063	10.909	-0.28%
2006-07-20	0	36.10	36.00	36.05	35.75	36.20	1,487,576	53,551,752	35.999	10.94	10.91	10.92	10.83	10.97	4,909,020	10.909	0.98%
2006-07-19	0	35.75	35.70	35.80	35.55	36.00	725,428	25,917,265	35.727	10.83	10.82	10.85	10.77	10.91	2,393,922	10.826	0.28%
2006-07-18	0	35.65	35.50	35.65	35.30	35.90	920,066	32,685,445	35.525	10.80	10.76	10.80	10.70	10.88	3,036,230	10.765	0.14%
2006-07-17	0	35.60	35.60	35.75	35.20	35.90	549,500	19,570,943	35.616	10.79	10.79	10.83	10.67	10.88	1,813,357	10.793	-0.28%
2006-07-14	0	35.70	35.65	35.70	35.55	36.00	996,740	35,576,147	35.693	10.82	10.80	10.82	10.77	10.91	3,289,255	10.816	-0.14%
2006-07-13	0	35.75	35.65	35.75	35.65	36.00	1,071,142	38,453,852	35.900	10.83	10.80	10.83	10.80	10.91	3,534,783	10.879	-0.69%
2006-07-12	0	36.00	35.90	36.00	35.45	36.00	1,106,037	39,687,543	35.883	10.91	10.88	10.91	10.74	10.91	3,649,937	10.873	0.70%
2006-07-11	0	35.75	35.70	35.75	35.70	36.20	1,133,702	40,685,425	35.887	10.83	10.82	10.83	10.82	10.97	3,741,232	10.875	-0.69%
2006-07-10	0	36.00	35.95	36.00	35.55	36.50	1,093,950	39,459,161	36.070	10.91	10.89	10.91	10.77	11.06	3,610,049	10.930	0.42%
2006-07-07	0	35.85	35.80	35.85	35.70	36.15	1,182,582	42,477,078	35.919	10.86	10.85	10.86	10.82	10.95	3,902,536	10.884	0.56%
2006-07-06	0	35.65	35.60	35.70	35.05	36.00	1,539,500	54,905,370	35.664	10.80	10.79	10.82	10.62	10.91	5,080,370	10.807	0.85%
2006-07-05	0	35.35	35.35	35.40	35.30	36.00	1,489,654	53,201,865	35.714	10.71	10.71	10.73	10.70	10.91	4,915,878	10.822	-0.70%
2006-07-04	0	35.60	35.55	35.60	35.40	35.70	1,299,300	46,122,670	35.498	10.79	10.77	10.79	10.73	10.82	4,287,707	10.757	0.42%
2006-07-03	0	35.45	35.35	35.45	35.00	35.60	1,063,925	37,676,811	35.413	10.74	10.71	10.74	10.61	10.79	3,510,967	10.731	0.85%
2006-06-30	0	35.15	35.10	35.20	34.95	35.35	3,621,195	127,154,098	35.114	10.65	10.64	10.67	10.59	10.71	11,949,991	10.641	1.01%
2006-06-29	0	34.80	34.75	34.80	34.75	35.20	1,741,007	60,813,437	34.930	10.55	10.53	10.55	10.53	10.67	5,745,346	10.585	0.29%
2006-06-28	0	34.70	34.60	34.70	34.50	35.00	2,299,440	79,804,039	34.706	10.52	10.48	10.52	10.45	10.61	7,588,182	10.517	0.00%
2006-06-27	0	34.70	34.70	34.75	34.45	34.95	1,348,592	46,838,567	34.731	10.52	10.52	10.53	10.44	10.59	4,450,371	10.525	-0.29%
2006-06-26	0	34.80	34.65	34.85	34.40	35.10	2,572,666	89,112,609	34.638	10.55	10.50	10.56	10.42	10.64	8,489,832	10.496	-0.14%
2006-06-23	0	34.85	34.80	34.85	34.40	34.95	1,624,254	56,498,673	34.784	10.56	10.55	10.56	10.42	10.59	5,360,060	10.541	0.43%
2006-06-22	0	34.70	34.75	34.80	34.40	35.25	1,806,027	62,873,870	34.813	10.52	10.53	10.55	10.42	10.68	5,959,913	10.549	0.43%
2006-06-21	0	34.55	34.50	34.55	34.05	34.55	1,187,500	40,749,125	34.315	10.47	10.45	10.47	10.32	10.47	3,918,766	10.398	0.00%
2006-06-20	0	34.55	34.50	34.55	34.15	34.70	2,581,000	89,017,513	34.490	10.47	10.45	10.47	10.35	10.52	8,517,334	10.451	0.14%
2006-06-19	0	34.50	34.45	34.50	34.15	34.50	1,571,521	54,070,644	34.407	10.45	10.44	10.45	10.35	10.45	5,186,040	10.426	0.73%
2006-06-16	0	34.25	34.20	34.25	34.20	34.90	3,811,721	131,523,989	34.505	10.38	10.36	10.38	10.36	10.58	12,578,729	10.456	-1.30%
2006-06-15	0	34.70	34.65	34.90	34.35	34.95	1,191,318	41,155,557	34.546	10.52	10.50	10.58	10.41	10.59	3,931,365	10.469	0.87%
2006-06-14	0	34.40	34.35	34.50	34.30	35.00	2,483,220	85,937,085	34.607	10.42	10.41	10.45	10.39	10.61	8,194,659	10.487	-0.29%
2006-06-13	0	34.50	34.50	34.55	34.30	34.65	3,247,402	112,165,278	34.540	10.45	10.45	10.47	10.39	10.50	10,716,469	10.467	-0.29%
2006-06-12	0	34.60	34.55	34.65	34.05	34.70	2,045,616	70,689,457	34.557	10.48	10.47	10.50	10.32	10.52	6,750,560	10.472	0.29%
2006-06-09	0	34.50	34.35	34.45	34.00	34.55	6,967,941	237,500,703	34.085	10.45	10.41	10.44	10.30	10.47	22,994,297	10.329	1.32%
2006-06-08	0	34.05	34.00	34.10	33.95	34.40	5,235,723	178,594,014	34.111	10.32	10.30	10.33	10.29	10.42	17,277,955	10.337	-1.02%
2006-06-07	0	34.40	34.35	34.40	34.25	34.85	1,915,182	66,090,539	34.509	10.42	10.41	10.42	10.38	10.56	6,320,126	10.457	-0.29%
2006-06-06	0	34.50	34.40	34.50	34.15	34.65	3,726,924	128,308,803	34.428	10.45	10.42	10.45	10.35	10.50	12,298,898	10.433	0.73%
2006-06-05	0	34.25	34.20	34.25	34.25	34.35	1,563,004	53,574,933	34.277	10.38	10.36	10.38	10.38	10.41	5,157,934	10.387	-0.15%
2006-06-02	0	34.30	34.15	34.20	34.10	34.45	1,328,626	45,504,781	34.250	10.39	10.35	10.36	10.33	10.44	4,384,483	10.379	0.00%
2006-06-01	0	34.30	34.05	34.30	34.05	34.40	3,180,530	108,763,524	34.197	10.39	10.32	10.39	10.32	10.42	10,495,791	10.363	0.15%
2006-05-30	0	34.25	34.25	34.30	34.20	34.45	2,549,952	87,437,618	34.290	10.38	10.38	10.39	10.36	10.44	8,414,875	10.391	-0.29%
2006-05-29	0	34.35	34.30	34.40	34.30	34.60	930,000	31,981,800	34.389	10.41	10.39	10.42	10.39	10.48	3,069,012	10.421	-0.43%
2006-05-26	0	34.50	34.50	34.55	34.25	34.80	4,797,638	164,919,706	34.375	10.45	10.45	10.47	10.38	10.55	15,832,269	10.417	0.15%
2006-05-25	0	34.45	34.40	34.45	34.25	34.60	2,714,273	93,330,641	34.385	10.44	10.42	10.44	10.38	10.48	8,957,137	10.420	0.00%
2006-05-24	0	34.45	34.45	34.50	34.30	35.10	7,684,037	265,412,970	34.541	10.44	10.44	10.45	10.39	10.64	25,357,423	10.467	-1.85%
2006-05-23	0	35.10	35.00	35.10	34.75	35.15	11,379,608	397,294,243	34.913	10.64	10.61	10.64	10.53	10.65	37,552,856	10.580	0.14%
2006-05-22	0	35.05	34.95	35.00	34.90	35.55	6,193,665	217,675,433	35.145	10.62	10.59	10.61	10.58	10.77	20,439,176	10.650	-1.82%
2006-05-19	0	35.70	35.55	35.70	35.10	35.80	2,967,040	105,278,864	35.483	10.82	10.77	10.82	10.64	10.85	9,791,271	10.752	0.56%
2006-05-18	0	35.50	35.45	35.55	35.15	35.65	3,354,000	118,734,961	35.401	10.76	10.74	10.77	10.65	10.80	11,068,244	10.728	-0.56%
2006-05-17	0	35.70	35.50	35.75	35.35	35.80	4,616,984	163,886,756	35.496	10.82	10.76	10.83	10.71	10.85	15,236,108	10.756	-0.14%
2006-05-16	0	35.75	35.70	35.75	35.45	35.85	2,968,825	105,888,826	35.667	10.83	10.82	10.83	10.74	10.86	9,797,162	10.808	0.00%
2006-05-15	0	35.75	35.75	35.85	35.55	36.05	3,401,478	121,706,120	35.780	10.83	10.83	10.86	10.77	10.92	11,224,922	10.842	-0.69%
2006-05-12	0	36.00	35.95	36.05	35.75	36.20	2,538,512	91,218,258	35.934	10.91	10.89	10.92	10.83	10.97	8,377,123	10.889	-0.69%
2006-05-11	0	36.25	36.20	36.25	35.55	36.35	2,263,108	81,694,036	36.098	10.98	10.97	10.98	10.77	11.02	7,468,286	10.939	1.26%
2006-05-10	0	35.80	35.75	35.80	35.65	36.05	1,578,566	56,510,332	35.799	10.85	10.83	10.85	10.80	10.92	5,209,289	10.848	0.14%
2006-05-09	0	35.75	35.75	35.80	35.60	36.40	7,375,633	265,236,986	35.961	10.83	10.83	10.85	10.79	11.03	24,339,686	10.897	-1.79%
2006-05-08	0	36.40	36.40	36.45	36.40	36.85	4,187,940	153,041,837	36.543	11.03	11.03	11.05	11.03	11.17	13,820,257	11.074	-0.82%
2006-05-04	0	36.70	36.70	36.75	36.65	36.80	2,374,149	87,208,931	36.733	11.12	11.12	11.14	11.11	11.15	7,834,723	11.131	0.00%
2006-05-03	0	36.70	36.65	36.70	36.45	36.85	2,301,662	84,240,591	36.600	11.12	11.11	11.12	11.05	11.17	7,595,515	11.091	1.10%
2006-05-02	0	36.30	36.30	36.50	36.10	36.50	3,505,763	127,505,560	36.370	11.00	11.00	11.06	10.94	11.06	11,569,064	11.021	-0.44%
2006-04-28	0	38.20	38.05	38.15	37.70	38.25	4,013,225	152,705,701	38.051	11.05	11.01	11.03	10.90	11.06	13,875,731	11.005	1.06%
2006-04-27	0	37.80	37.85	38.05	37.75	38.60	4,149,915	158,516,022	38.197	10.93	10.95	11.01	10.92	11.16	14,348,337	11.048	-0.79%
2006-04-26	0	38.10	38.10	38.30	37.90	38.45	3,391,013	129,456,630	38.176	11.02	11.02	11.08	10.96	11.12	11,724,432	11.042	0.66%
2006-04-25	0	37.85	37.85	37.90	37.50	37.90	2,425,939	91,364,040	37.661	10.95	10.95	10.96	10.85	10.96	8,387,688	10.893	0.66%
2006-04-24	0	37.60	37.60	37.75	37.45	38.00	1,690,978	63,832,536	37.749	10.87	10.87	10.92	10.83	10.99	5,846,559	10.918	-0.40%
2006-04-21	0	37.75	37.75	37.90	37.50	37.95	3,060,562	115,467,713	37.728	10.92	10.92	10.96	10.85	10.98	10,581,898	10.912	0.40%
2006-04-20	0	37.60	37.60	37.65	37.30	37.90	2,015,966	75,964,682	37.682	10.87	10.87	10.89	10.79	10.96	6,970,205	10.898	0.13%
2006-04-19	0	37.55	37.55	37.60	37.15	37.80	3,723,162	139,660,233	37.511	10.86	10.86	10.87	10.74	10.93	12,872,838	10.849	-0.66%
2006-04-18	0	37.80	37.85	37.90	37.50	38.00	3,430,853	129,443,524	37.729	10.93	10.95	10.96	10.85	10.99	11,862,179	10.912	0.40%
2006-04-13	0	37.65	37.60	37.65	37.40	37.75	1,413,928	53,269,822	37.675	10.89	10.87	10.89	10.82	10.92	4,888,658	10.897	0.67%
2006-04-12	0	37.40	37.35	37.40	37.30	37.70	1,228,499	46,059,436	37.492	10.82	10.80	10.82	10.79	10.90	4,247,537	10.844	0.27%
2006-04-11	0	37.30	37.20	37.25	37.20	37.75	2,198,709	82,454,836	37.501	10.79	10.76	10.77	10.76	10.92	7,602,040	10.846	-0.40%
2006-04-10	0	37.45	37.35	37.50	37.20	37.60	2,193,477	81,902,247	37.339	10.83	10.80	10.85	10.76	10.87	7,583,950	10.799	0.40%
2006-04-07	0	37.30	37.25	37.30	37.00	37.35	3,679,593	136,856,664	37.193	10.79	10.77	10.79	10.70	10.80	12,722,198	10.757	0.40%
2006-04-06	0	37.15	37.15	37.20	36.85	37.20	4,343,453	160,877,292	37.039	10.74	10.74	10.76	10.66	10.76	15,017,495	10.713	0.41%
2006-04-04	0	37.00	37.00	37.05	36.45	37.10	3,059,197	112,908,325	36.908	10.70	10.70	10.72	10.54	10.73	10,577,178	10.675	0.95%
2006-04-03	0	36.65	36.45	36.65	36.35	36.80	1,893,644	69,352,828	36.624	10.60	10.54	10.60	10.51	10.64	6,547,277	10.593	0.41%
2006-03-31	0	36.50	36.40	36.45	36.30	36.70	2,794,145	102,118,219	36.547	10.56	10.53	10.54	10.50	10.61	9,660,760	10.570	-0.27%
2006-03-30	0	36.60	36.55	36.60	36.40	36.75	2,581,790	94,389,463	36.560	10.59	10.57	10.59	10.53	10.63	8,926,543	10.574	0.55%
2006-03-29	0	36.40	36.40	36.45	36.15	36.45	3,329,579	121,120,883	36.377	10.53	10.53	10.54	10.46	10.54	11,512,024	10.521	-0.14%
2006-03-28	0	36.45	36.35	36.45	36.15	36.50	1,393,300	50,715,194	36.399	10.54	10.51	10.54	10.46	10.56	4,817,337	10.528	-0.14%
2006-03-27	0	36.50	36.50	36.55	36.30	36.60	2,391,003	87,142,509	36.446	10.56	10.56	10.57	10.50	10.59	8,266,896	10.541	0.14%
2006-03-24	0	36.45	36.30	36.50	36.15	36.50	1,292,480	46,942,666	36.320	10.54	10.50	10.56	10.46	10.56	4,468,751	10.505	0.83%
2006-03-23	0	36.15	36.10	36.15	36.15	36.45	1,541,151	55,977,036	36.322	10.46	10.44	10.46	10.46	10.54	5,328,532	10.505	0.28%
2006-03-22	0	36.05	36.00	36.05	36.00	36.50	2,452,736	88,860,496	36.229	10.43	10.41	10.43	10.41	10.56	8,480,338	10.478	-0.69%
2006-03-21	0	36.30	36.25	36.30	36.05	36.30	1,082,230	39,198,961	36.221	10.50	10.48	10.50	10.43	10.50	3,741,812	10.476	0.41%
2006-03-20	0	36.15	36.10	36.20	35.90	36.30	1,918,111	69,233,655	36.095	10.46	10.44	10.47	10.38	10.50	6,631,872	10.440	0.84%
2006-03-17	0	35.85	35.80	35.85	35.80	36.15	2,316,771	83,181,312	35.904	10.37	10.35	10.37	10.35	10.46	8,010,239	10.384	-0.14%
2006-03-16	0	35.90	35.90	36.00	35.75	36.40	2,277,882	81,984,716	35.992	10.38	10.38	10.41	10.34	10.53	7,875,780	10.410	-0.42%
2006-03-15	0	36.05	36.00	36.25	36.00	36.40	1,862,539	67,624,102	36.307	10.43	10.41	10.48	10.41	10.53	6,439,731	10.501	0.14%
2006-03-14	0	36.00	35.95	36.10	35.85	36.35	1,818,203	65,564,095	36.060	10.41	10.40	10.44	10.37	10.51	6,286,440	10.429	-0.83%
2006-03-13	0	36.30	36.25	36.30	36.10	36.35	1,453,272	52,626,430	36.212	10.50	10.48	10.50	10.44	10.51	5,024,690	10.474	0.97%
2006-03-10	0	35.95	35.90	35.95	35.70	36.10	3,817,520	136,868,387	35.853	10.40	10.38	10.40	10.33	10.44	13,199,081	10.370	0.70%
2006-03-09	0	35.70	35.70	35.75	35.25	36.40	4,078,318	147,175,526	36.087	10.33	10.33	10.34	10.20	10.53	14,100,790	10.437	0.14%
2006-03-08	0	35.65	35.55	35.70	35.30	35.80	2,762,894	98,317,933	35.585	10.31	10.28	10.33	10.21	10.35	9,552,710	10.292	0.28%
2006-03-07	0	35.55	35.50	35.55	34.90	36.10	4,614,635	163,379,187	35.405	10.28	10.27	10.28	10.09	10.44	15,955,107	10.240	-1.52%
2006-03-06	0	36.10	36.00	36.15	35.70	36.25	1,933,325	69,547,894	35.973	10.44	10.41	10.46	10.33	10.48	6,684,474	10.404	1.12%
2006-03-03	0	35.70	35.60	35.65	35.60	36.40	2,239,115	80,870,188	36.117	10.33	10.30	10.31	10.30	10.53	7,741,743	10.446	-0.28%
2006-03-02	0	35.80	35.80	35.85	35.65	35.85	1,311,862	46,935,720	35.778	10.35	10.35	10.37	10.31	10.37	4,535,765	10.348	0.42%
2006-03-01	0	35.65	35.65	35.70	35.50	35.75	1,786,560	63,820,793	35.723	10.31	10.31	10.33	10.27	10.34	6,177,034	10.332	-0.56%
2006-02-28	0	35.85	35.70	35.75	35.65	36.15	2,221,768	79,866,171	35.947	10.37	10.33	10.34	10.31	10.46	7,681,766	10.397	0.14%
2006-02-27	0	35.80	35.80	35.90	35.75	36.10	1,848,672	66,383,970	35.909	10.35	10.35	10.38	10.34	10.44	6,391,786	10.386	0.00%
2006-02-24	0	35.80	35.75	35.85	35.35	35.85	1,864,898	66,254,086	35.527	10.35	10.34	10.37	10.22	10.37	6,447,888	10.275	0.99%
2006-02-23	0	35.45	35.45	35.50	35.00	36.20	3,776,573	134,242,990	35.546	10.25	10.25	10.27	10.12	10.47	13,057,507	10.281	0.85%
2006-02-22	0	35.15	35.05	35.15	34.95	35.30	2,285,950	80,201,443	35.085	10.17	10.14	10.17	10.11	10.21	7,903,675	10.147	-0.42%
2006-02-21	0	35.30	35.25	35.30	35.10	35.60	2,550,184	89,848,182	35.232	10.21	10.20	10.21	10.15	10.30	8,817,265	10.190	-0.28%
2006-02-20	0	35.40	35.40	35.45	35.05	35.50	3,654,680	129,217,646	35.357	10.24	10.24	10.25	10.14	10.27	12,636,061	10.226	0.57%
2006-02-17	0	35.20	35.20	35.25	35.10	35.70	2,780,184	97,967,742	35.238	10.18	10.18	10.20	10.15	10.33	9,612,490	10.192	-0.71%
2006-02-16	0	35.45	35.35	35.45	35.30	35.85	3,499,947	123,988,746	35.426	10.25	10.22	10.25	10.21	10.37	12,101,072	10.246	-0.84%
2006-02-15	0	35.75	35.65	35.80	35.65	36.10	2,941,204	105,343,945	35.817	10.34	10.31	10.35	10.31	10.44	10,169,217	10.359	-0.97%
2006-02-14	0	36.10	36.05	36.10	36.00	36.20	1,424,124	51,465,861	36.139	10.44	10.43	10.44	10.41	10.47	4,923,911	10.452	-0.14%
2006-02-13	0	36.15	36.10	36.15	35.95	36.20	1,805,414	65,083,587	36.049	10.46	10.44	10.46	10.40	10.47	6,242,222	10.426	-0.14%
2006-02-10	0	36.20	36.15	36.20	36.00	36.40	2,678,177	96,899,379	36.181	10.47	10.46	10.47	10.41	10.53	9,259,801	10.465	0.42%
2006-02-09	0	36.05	36.00	36.20	36.00	36.55	987,471	35,735,818	36.189	10.43	10.41	10.47	10.41	10.57	3,414,182	10.467	-0.28%
2006-02-08	0	36.15	36.10	36.15	36.15	36.70	2,281,233	82,876,581	36.330	10.46	10.44	10.46	10.46	10.61	7,887,366	10.508	-0.96%
2006-02-07	0	36.50	36.50	36.60	36.25	36.60	1,030,732	37,579,059	36.459	10.56	10.56	10.59	10.48	10.59	3,563,757	10.545	0.00%
2006-02-06	0	36.50	36.65	36.70	36.25	36.70	1,819,875	66,115,500	36.330	10.56	10.60	10.61	10.48	10.61	6,292,220	10.507	0.14%
2006-02-03	0	36.45	36.45	36.50	36.35	36.75	3,681,840	134,374,588	36.497	10.54	10.54	10.56	10.51	10.63	12,729,967	10.556	-1.35%
2006-02-02	0	36.95	36.95	37.00	36.65	37.00	948,885	34,912,656	36.793	10.69	10.69	10.70	10.60	10.70	3,280,771	10.642	-0.67%
2006-02-01	0	37.20	37.10	37.20	36.50	37.75	3,821,702	141,722,059	37.083	10.76	10.73	10.76	10.56	10.92	13,213,540	10.726	-0.27%
2006-01-27	0	37.30	37.15	37.20	36.70	37.90	5,742,826	215,598,308	37.542	10.79	10.74	10.76	10.61	10.96	19,855,829	10.858	1.77%
2006-01-26	0	36.65	36.60	36.65	36.30	36.85	1,476,552	53,913,063	36.513	10.60	10.59	10.60	10.50	10.66	5,105,181	10.560	0.41%
2006-01-25	0	36.50	36.30	36.35	36.35	36.60	1,150,202	41,922,593	36.448	10.56	10.50	10.51	10.51	10.59	3,976,825	10.542	0.55%
2006-01-24	0	36.30	36.30	36.45	36.25	36.80	1,324,092	48,152,700	36.367	10.50	10.50	10.54	10.48	10.64	4,578,050	10.518	-0.55%
2006-01-23	0	36.50	36.40	36.55	36.30	36.75	3,101,166	112,906,203	36.408	10.56	10.53	10.57	10.50	10.63	10,722,286	10.530	-1.62%
2006-01-20	0	37.10	36.95	37.10	36.55	37.20	1,555,073	57,329,716	36.866	10.73	10.69	10.73	10.57	10.76	5,376,667	10.663	0.27%
2006-01-19	0	37.00	36.95	37.00	36.45	37.00	1,782,600	65,365,024	36.668	10.70	10.69	10.70	10.54	10.70	6,163,342	10.605	0.95%
2006-01-18	0	36.65	36.65	36.70	36.55	36.90	1,826,133	66,981,942	36.680	10.60	10.60	10.61	10.57	10.67	6,313,858	10.609	0.00%
2006-01-17	0	36.65	36.65	36.70	36.50	37.20	1,718,167	62,985,633	36.659	10.60	10.60	10.61	10.56	10.76	5,940,565	10.603	-0.41%
2006-01-16	0	36.80	36.75	36.80	36.65	36.95	1,582,066	58,251,353	36.820	10.64	10.63	10.64	10.60	10.69	5,469,995	10.649	-0.41%
2006-01-13	0	36.95	36.90	37.00	36.65	37.00	2,096,351	77,332,931	36.889	10.69	10.67	10.70	10.60	10.70	7,248,137	10.669	0.41%
2006-01-12	0	36.80	36.75	36.80	36.50	36.85	2,825,607	103,841,282	36.750	10.64	10.63	10.64	10.56	10.66	9,769,540	10.629	0.82%
2006-01-11	0	36.50	36.45	36.55	36.50	36.80	3,340,837	122,363,379	36.627	10.56	10.54	10.57	10.56	10.64	11,550,949	10.593	-0.54%
2006-01-10	0	36.70	36.75	36.80	36.40	36.80	4,392,849	160,372,946	36.508	10.61	10.63	10.64	10.53	10.64	15,188,282	10.559	0.27%
2006-01-09	0	36.60	36.55	36.60	36.35	36.65	3,463,266	126,609,954	36.558	10.59	10.57	10.59	10.51	10.60	11,974,247	10.574	0.41%
2006-01-06	0	36.45	36.45	36.50	36.10	36.50	3,916,399	141,775,561	36.200	10.54	10.54	10.56	10.44	10.56	13,540,955	10.470	0.69%
2006-01-05	0	36.20	36.15	36.30	36.00	36.95	8,390,194	303,357,702	36.156	10.47	10.46	10.50	10.41	10.69	29,009,108	10.457	-0.69%
2006-01-04	0	36.45	36.45	36.50	36.10	37.20	7,670,821	279,775,906	36.473	10.54	10.54	10.56	10.44	10.76	26,521,875	10.549	-2.28%
2006-01-03	0	37.30	37.35	37.40	36.90	38.00	6,840,369	255,196,840	37.307	10.79	10.80	10.82	10.67	10.99	23,650,586	10.790	-2.86%
2005-12-30	0	38.40	38.40	38.45	37.20	38.50	3,546,750	133,858,054	37.741	11.11	11.11	11.12	10.76	11.14	12,262,893	10.916	-0.52%
2005-12-29	0	38.60	38.50	38.60	38.45	38.95	739,656	28,626,417	38.702	11.16	11.14	11.16	11.12	11.27	2,557,362	11.194	-0.64%
2005-12-28	0	38.85	38.80	38.90	38.45	39.20	973,074	37,760,621	38.805	11.24	11.22	11.25	11.12	11.34	3,364,405	11.224	-0.89%
2005-12-23	0	39.20	39.15	39.20	39.00	39.20	1,069,193	41,860,734	39.152	11.34	11.32	11.34	11.28	11.34	3,696,736	11.324	0.51%
2005-12-22	0	39.00	38.55	38.90	38.70	39.15	991,627	38,636,153	38.962	11.28	11.15	11.25	11.19	11.32	3,428,552	11.269	0.65%
2005-12-21	0	38.75	38.65	38.95	38.50	39.10	1,117,857	43,511,146	38.924	11.21	11.18	11.27	11.14	11.31	3,864,992	11.258	-0.39%
2005-12-20	0	38.90	38.85	39.00	38.50	39.00	1,315,668	51,076,541	38.822	11.25	11.24	11.28	11.14	11.28	4,548,924	11.228	0.39%
2005-12-19	0	38.75	38.75	38.90	38.50	38.85	1,737,930	67,121,511	38.622	11.21	11.21	11.25	11.14	11.24	6,008,895	11.170	0.65%
2005-12-16	0	38.50	38.50	38.55	38.50	38.60	1,509,426	58,143,160	38.520	11.14	11.14	11.15	11.14	11.16	5,218,843	11.141	-0.13%
2005-12-15	0	38.55	38.50	38.55	38.30	38.85	2,316,639	89,339,209	38.564	11.15	11.14	11.15	11.08	11.24	8,009,783	11.154	0.00%
2005-12-14	0	38.55	38.50	38.55	38.50	38.60	1,946,409	75,012,493	38.539	11.15	11.14	11.15	11.14	11.16	6,729,712	11.146	0.00%
2005-12-13	0	38.55	38.50	38.55	38.50	38.70	925,819	35,687,089	38.547	11.15	11.14	11.15	11.14	11.19	3,201,021	11.149	-0.39%
2005-12-12	0	38.70	38.55	38.70	38.30	38.80	1,489,743	57,565,507	38.641	11.19	11.15	11.19	11.08	11.22	5,150,789	11.176	1.04%
2005-12-09	0	38.30	38.25	38.40	38.05	38.40	1,084,350	41,400,194	38.180	11.08	11.06	11.11	11.01	11.11	3,749,142	11.043	0.79%
2005-12-08	0	38.00	37.85	38.00	37.95	38.15	1,855,323	70,661,407	38.086	10.99	10.95	10.99	10.98	11.03	6,414,782	11.015	-0.52%
2005-12-07	0	38.20	38.05	38.20	38.00	38.55	2,343,668	89,785,397	38.310	11.05	11.01	11.05	10.99	11.15	8,103,236	11.080	0.79%
2005-12-06	0	37.90	37.85	37.90	37.70	38.55	1,730,635	65,724,251	37.977	10.96	10.95	10.96	10.90	11.15	5,983,673	10.984	-1.56%
2005-12-05	0	38.50	38.35	38.45	38.20	38.60	847,383	32,573,370	38.440	11.14	11.09	11.12	11.05	11.16	2,929,828	11.118	1.05%
2005-12-02	0	38.10	38.10	38.30	37.95	38.40	951,786	36,280,978	38.119	11.02	11.02	11.08	10.98	11.11	3,290,801	11.025	0.13%
2005-12-01	0	38.05	38.00	38.05	37.65	38.50	2,857,114	109,043,450	38.166	11.01	10.99	11.01	10.89	11.14	9,878,476	11.038	0.53%
2005-11-30	0	37.85	37.75	37.85	37.85	38.25	2,594,168	98,859,484	38.108	10.95	10.92	10.95	10.95	11.06	8,969,340	11.022	0.40%
2005-11-29	0	37.70	37.55	37.75	37.40	37.95	1,157,423	43,696,199	37.753	10.90	10.86	10.92	10.82	10.98	4,001,792	10.919	0.53%
2005-11-28	0	37.50	37.45	37.50	37.35	38.20	948,355	35,590,905	37.529	10.85	10.83	10.85	10.80	11.05	3,278,939	10.854	-0.53%
2005-11-25	0	37.70	37.65	37.80	37.45	37.85	669,000	25,187,110	37.649	10.90	10.89	10.93	10.83	10.95	2,313,068	10.889	-0.13%
2005-11-24	0	37.75	37.65	37.75	37.50	37.80	876,518	32,991,188	37.639	10.92	10.89	10.92	10.85	10.93	3,030,562	10.886	0.00%
2005-11-23	0	37.75	37.75	38.00	37.65	38.30	2,025,223	76,888,918	37.966	10.92	10.92	10.99	10.89	11.08	7,002,211	10.981	0.13%
2005-11-22	0	37.70	37.65	37.75	37.05	38.00	3,574,612	133,545,841	37.360	10.90	10.89	10.92	10.72	10.99	12,359,226	10.805	-0.13%
2005-11-21	0	37.75	37.65	37.75	37.60	38.60	2,760,231	104,723,446	37.940	10.92	10.89	10.92	10.87	11.16	9,543,503	10.973	-0.92%
2005-11-18	0	38.10	38.10	38.15	37.95	38.65	2,136,674	82,067,813	38.409	11.02	11.02	11.03	10.98	11.18	7,387,553	11.109	-0.13%
2005-11-17	0	38.15	38.10	38.15	37.65	38.15	3,759,003	142,498,340	37.909	11.03	11.02	11.03	10.89	11.03	12,996,758	10.964	2.55%
2005-11-16	0	37.20	37.10	37.35	37.00	37.65	653,500	24,416,400	37.363	10.76	10.73	10.80	10.70	10.89	2,259,477	10.806	0.40%
2005-11-15	0	37.05	37.05	37.20	36.80	37.40	779,235	28,849,747	37.023	10.72	10.72	10.76	10.64	10.82	2,694,206	10.708	-0.27%
2005-11-14	0	37.15	37.00	37.15	37.00	37.95	1,363,012	50,632,188	37.147	10.74	10.70	10.74	10.70	10.98	4,712,616	10.744	-1.46%
2005-11-11	0	37.70	37.70	37.75	37.45	37.75	900,229	33,934,415	37.695	10.90	10.90	10.92	10.83	10.92	3,112,543	10.902	0.40%
2005-11-10	0	37.55	37.50	37.60	37.20	37.70	1,372,106	51,334,222	37.413	10.86	10.85	10.87	10.76	10.90	4,744,058	10.821	0.13%
2005-11-09	0	37.50	37.45	37.50	37.10	37.90	3,034,695	114,031,322	37.576	10.85	10.83	10.85	10.73	10.96	10,492,462	10.868	0.94%
2005-11-08	0	37.15	37.10	37.15	36.45	37.20	1,194,000	43,871,438	36.743	10.74	10.73	10.74	10.54	10.76	4,128,257	10.627	2.06%
2005-11-07	0	36.40	36.45	36.65	35.00	36.95	1,774,502	64,174,134	36.165	10.53	10.54	10.60	10.12	10.69	6,135,343	10.460	-0.68%
2005-11-04	0	36.65	36.65	36.75	36.60	37.30	1,554,923	57,307,211	36.855	10.60	10.60	10.63	10.59	10.79	5,376,149	10.660	-1.08%
2005-11-03	0	37.05	36.95	37.15	36.80	37.20	760,119	28,107,020	36.977	10.72	10.69	10.74	10.64	10.76	2,628,113	10.695	0.14%
2005-11-02	0	37.00	36.95	37.05	36.85	37.05	294,000	10,874,295	36.987	10.70	10.69	10.72	10.66	10.72	1,016,505	10.698	0.00%
2005-11-01	0	37.00	36.95	37.05	36.95	37.05	1,199,296	44,367,345	36.994	10.70	10.69	10.72	10.69	10.72	4,146,568	10.700	1.09%
2005-10-31	0	36.60	36.55	36.80	36.45	37.00	1,074,216	39,449,554	36.724	10.59	10.57	10.64	10.54	10.70	3,714,103	10.622	-0.27%
2005-10-28	0	36.70	36.60	36.75	36.45	36.80	1,308,825	48,007,155	36.680	10.61	10.59	10.63	10.54	10.64	4,525,264	10.609	0.41%
2005-10-27	0	36.55	36.45	36.55	36.30	36.90	1,365,925	50,076,193	36.661	10.57	10.54	10.57	10.50	10.67	4,722,688	10.603	0.55%
2005-10-26	0	36.35	36.25	36.35	35.95	36.35	2,039,704	73,689,081	36.127	10.51	10.48	10.51	10.40	10.51	7,052,280	10.449	0.41%
2005-10-25	0	36.20	36.30	36.45	36.20	36.55	1,941,685	70,454,078	36.285	10.47	10.50	10.54	10.47	10.57	6,713,379	10.495	-0.41%
2005-10-24	0	36.35	36.20	36.35	35.80	36.45	1,320,926	47,578,733	36.019	10.51	10.47	10.51	10.35	10.54	4,567,104	10.418	-0.27%
2005-10-21	0	36.45	36.45	36.65	36.05	36.65	951,085	34,612,550	36.393	10.54	10.54	10.60	10.43	10.60	3,288,378	10.526	0.14%
2005-10-20	0	36.40	36.35	36.40	36.10	36.85	1,569,495	57,253,250	36.479	10.53	10.51	10.53	10.44	10.66	5,426,531	10.551	-0.41%
2005-10-19	0	36.55	36.45	36.55	36.30	36.90	1,948,000	71,341,100	36.623	10.57	10.54	10.57	10.50	10.67	6,735,213	10.592	-1.75%
2005-10-18	0	37.20	37.10	37.20	36.95	37.40	1,623,600	60,227,575	37.095	10.76	10.73	10.76	10.69	10.82	5,613,599	10.729	-0.53%
2005-10-17	0	37.40	37.45	37.50	36.80	38.15	2,147,437	79,487,804	37.015	10.82	10.83	10.85	10.64	11.03	7,424,767	10.706	-0.53%
2005-10-14	0	37.60	37.60	37.65	36.90	38.20	4,338,207	162,283,746	37.408	10.87	10.87	10.89	10.67	11.05	14,999,357	10.819	-1.96%
2005-10-13	0	38.35	38.35	38.40	38.00	38.50	1,437,863	54,914,546	38.192	11.09	11.09	11.11	10.99	11.14	4,971,413	11.046	0.79%
2005-10-12	0	38.05	38.00	38.05	37.95	38.30	4,396,226	167,249,231	38.044	11.01	10.99	11.01	10.98	11.08	15,199,958	11.003	-0.13%
2005-10-10	0	38.10	38.00	38.10	37.85	38.40	1,225,572	46,609,954	38.031	11.02	10.99	11.02	10.95	11.11	4,237,417	11.000	0.00%
2005-10-07	0	38.10	38.05	38.15	37.95	38.25	2,029,000	77,302,699	38.099	11.02	11.01	11.03	10.98	11.06	7,015,270	11.019	-0.26%
2005-10-06	0	38.20	38.05	38.20	37.75	38.45	4,253,307	161,687,473	38.015	11.05	11.01	11.05	10.92	11.12	14,705,815	10.995	-0.91%
2005-10-05	0	38.55	38.55	38.65	38.05	39.00	3,389,067	129,622,927	38.247	11.15	11.15	11.18	11.01	11.28	11,717,704	11.062	-1.15%
2005-10-04	0	39.00	39.00	39.05	38.80	39.20	1,336,184	52,083,808	38.980	11.28	11.28	11.29	11.22	11.34	4,619,858	11.274	-0.38%
2005-10-03	0	39.15	38.65	38.95	38.70	39.20	2,246,355	87,304,769	38.865	11.32	11.18	11.27	11.19	11.34	7,766,776	11.241	1.16%
2005-09-30	0	38.70	38.25	38.40	38.05	38.80	1,675,810	64,523,569	38.503	11.19	11.06	11.11	11.01	11.22	5,794,116	11.136	0.39%
2005-09-29	0	38.55	38.45	38.60	38.15	38.60	1,639,360	63,089,331	38.484	11.15	11.12	11.16	11.03	11.16	5,668,090	11.131	1.18%
2005-09-28	0	38.10	38.00	38.10	37.85	38.60	1,920,100	73,659,412	38.362	11.02	10.99	11.02	10.95	11.16	6,638,749	11.095	0.26%
2005-09-27	0	38.00	37.90	38.05	37.90	38.25	2,376,617	90,393,688	38.035	10.99	10.96	11.01	10.96	11.06	8,217,157	11.001	0.13%
2005-09-26	0	37.95	37.90	37.95	37.10	38.10	1,569,318	59,119,826	37.672	10.98	10.96	10.98	10.73	11.02	5,425,919	10.896	1.47%
2005-09-23	0	37.40	37.45	37.50	37.05	37.50	1,923,500	71,648,001	37.249	10.82	10.83	10.85	10.72	10.85	6,650,504	10.773	0.13%
2005-09-22	0	37.35	37.20	37.30	37.10	37.80	932,183	34,899,274	37.438	10.80	10.76	10.79	10.73	10.93	3,223,024	10.828	-0.13%
2005-09-21	0	37.40	37.30	37.40	37.30	37.80	783,714	29,385,334	37.495	10.82	10.79	10.82	10.79	10.93	2,709,692	10.845	-0.27%
2005-09-20	0	37.50	37.35	37.50	37.35	38.10	1,359,718	51,256,556	37.696	10.85	10.80	10.85	10.80	11.02	4,701,227	10.903	0.13%
2005-09-16	0	37.45	37.40	37.45	37.40	37.80	894,000	33,604,825	37.589	10.83	10.82	10.83	10.82	10.93	3,091,006	10.872	-0.40%
2005-09-15	0	37.60	37.60	37.65	37.30	37.65	1,077,673	40,299,069	37.395	10.87	10.87	10.89	10.79	10.89	3,726,056	10.815	0.40%
2005-09-14	0	37.45	37.40	37.50	37.25	37.65	1,856,011	69,426,677	37.406	10.83	10.82	10.85	10.77	10.89	6,417,161	10.819	-0.93%
2005-09-13	0	37.80	37.80	37.85	37.75	38.30	877,981	33,558,640	38.223	10.93	10.93	10.95	10.92	11.08	3,035,621	11.055	-1.61%
2005-09-12	0	39.00	38.95	39.00	38.75	39.10	613,452	23,917,089	38.988	11.11	11.10	11.11	11.04	11.14	2,153,031	11.109	-0.38%
2005-09-09	0	39.15	39.20	39.25	38.75	39.20	5,652,012	220,694,325	39.047	11.15	11.17	11.18	11.04	11.17	19,836,849	11.125	1.16%
2005-09-08	0	38.70	38.75	38.85	38.30	38.80	2,263,917	87,357,500	38.587	11.03	11.04	11.07	10.91	11.06	7,945,663	10.994	1.44%
2005-09-07	0	38.15	38.15	38.20	38.05	38.30	933,418	35,620,225	38.161	10.87	10.87	10.88	10.84	10.91	3,276,014	10.873	0.79%
2005-09-06	0	37.85	37.60	37.65	37.70	38.30	1,292,069	49,072,798	37.980	10.78	10.71	10.73	10.74	10.91	4,534,771	10.821	0.00%
2005-09-05	0	37.85	37.70	37.90	37.60	37.95	557,323	21,043,788	37.759	10.78	10.74	10.80	10.71	10.81	1,956,035	10.758	0.40%
2005-09-02	0	37.70	37.60	37.65	37.45	37.80	973,610	36,666,900	37.661	10.74	10.71	10.73	10.67	10.77	3,417,076	10.730	0.13%
2005-09-01	0	37.65	37.55	37.65	37.20	37.70	1,169,500	43,888,687	37.528	10.73	10.70	10.73	10.60	10.74	4,104,591	10.693	0.27%
2005-08-31	0	37.55	37.50	37.55	36.75	37.60	2,320,000	86,014,027	37.075	10.70	10.68	10.70	10.47	10.71	8,142,497	10.564	1.21%
2005-08-30	0	37.10	37.25	37.30	36.25	37.35	1,583,114	58,250,702	36.795	10.57	10.61	10.63	10.33	10.64	5,556,250	10.484	1.23%
2005-08-29	0	36.65	36.55	36.60	36.10	37.05	1,982,500	72,496,750	36.568	10.44	10.41	10.43	10.29	10.56	6,957,974	10.419	-1.21%
2005-08-26	0	37.10	37.00	37.10	36.95	37.10	1,570,900	58,156,219	37.021	10.57	10.54	10.57	10.53	10.57	5,513,383	10.548	-0.40%
2005-08-25	0	37.25	37.25	37.35	37.00	37.45	1,905,856	70,988,462	37.248	10.61	10.61	10.64	10.54	10.67	6,688,977	10.613	-0.67%
2005-08-24	0	37.50	37.50	37.60	37.10	37.75	1,687,645	63,124,003	37.404	10.68	10.68	10.71	10.57	10.76	5,923,123	10.657	-0.66%
2005-08-23	0	37.75	37.85	37.90	37.50	37.85	1,940,491	73,064,725	37.653	10.76	10.78	10.80	10.68	10.78	6,810,535	10.728	0.13%
2005-08-22	0	37.70	37.65	37.75	37.05	37.95	1,840,069	69,389,869	37.710	10.74	10.73	10.76	10.56	10.81	6,458,085	10.745	1.07%
2005-08-19	0	37.30	36.85	37.30	36.75	37.55	509,500	18,998,899	37.289	10.63	10.50	10.63	10.47	10.70	1,788,191	10.625	0.00%
2005-08-18	0	37.30	37.25	37.30	37.10	37.60	1,336,440	50,019,579	37.427	10.63	10.61	10.63	10.57	10.71	4,690,499	10.664	-0.53%
2005-08-17	0	37.50	37.35	37.50	37.10	37.50	905,371	33,804,814	37.338	10.68	10.64	10.68	10.57	10.68	3,177,578	10.639	0.54%
2005-08-16	0	37.30	37.25	37.35	37.00	37.70	745,080	27,845,140	37.372	10.63	10.61	10.64	10.54	10.74	2,615,005	10.648	0.00%
2005-08-15	0	37.30	37.20	37.25	37.05	37.50	1,024,218	38,142,728	37.241	10.63	10.60	10.61	10.56	10.68	3,594,695	10.611	0.54%
2005-08-12	0	37.10	36.80	37.00	36.70	37.40	1,466,824	54,404,390	37.090	10.57	10.49	10.54	10.46	10.66	5,148,108	10.568	0.95%
2005-08-11	0	36.75	36.60	36.65	36.65	37.10	1,624,418	60,098,596	36.997	10.47	10.43	10.44	10.44	10.57	5,701,215	10.541	0.00%
2005-08-10	0	36.75	36.70	36.85	36.55	37.50	1,074,637	39,629,066	36.877	10.47	10.46	10.50	10.41	10.68	3,771,650	10.507	-0.54%
2005-08-09	0	36.95	36.80	36.85	36.80	37.30	392,489	14,544,900	37.058	10.53	10.49	10.50	10.49	10.63	1,377,517	10.559	-0.27%
2005-08-08	0	37.05	37.00	37.05	36.70	37.45	1,013,640	37,594,176	37.088	10.56	10.54	10.56	10.46	10.67	3,557,569	10.567	0.95%
2005-08-05	0	36.70	36.70	36.80	36.45	36.95	843,932	31,047,852	36.790	10.46	10.46	10.49	10.39	10.53	2,961,946	10.482	-0.54%
2005-08-04	0	36.90	36.85	36.95	36.80	37.05	689,975	25,464,051	36.906	10.51	10.50	10.53	10.49	10.56	2,421,603	10.515	-0.14%
2005-08-03	0	36.95	36.90	36.95	36.55	37.70	1,405,045	51,951,920	36.975	10.53	10.51	10.53	10.41	10.74	4,931,282	10.535	-1.60%
2005-08-02	0	37.55	37.50	37.60	37.35	37.90	1,631,897	61,481,431	37.675	10.70	10.68	10.71	10.64	10.80	5,727,464	10.734	0.13%
2005-08-01	0	37.50	37.45	37.60	36.90	37.65	2,489,862	93,089,676	37.387	10.68	10.67	10.71	10.51	10.73	8,738,661	10.653	1.49%
2005-07-29	0	36.95	36.90	37.00	36.25	37.00	2,431,884	89,432,003	36.775	10.53	10.51	10.54	10.33	10.54	8,535,176	10.478	1.09%
2005-07-28	0	36.55	36.50	36.55	36.30	36.60	2,674,041	97,585,675	36.494	10.41	10.40	10.41	10.34	10.43	9,385,074	10.398	0.83%
2005-07-27	0	36.25	36.25	36.40	36.15	36.45	906,500	32,905,070	36.299	10.33	10.33	10.37	10.30	10.39	3,181,540	10.342	-0.14%
2005-07-26	0	36.30	36.25	36.30	36.10	36.35	1,887,011	68,439,380	36.269	10.34	10.33	10.34	10.29	10.36	6,622,837	10.334	0.55%
2005-07-25	0	36.10	36.10	36.20	36.00	36.30	1,753,039	63,383,480	36.156	10.29	10.29	10.31	10.26	10.34	6,152,636	10.302	0.14%
2005-07-22	0	36.05	36.05	36.10	35.75	36.10	3,303,788	118,779,351	35.952	10.27	10.27	10.29	10.19	10.29	11,595,295	10.244	0.70%
2005-07-21	0	35.80	35.80	35.85	35.65	35.90	1,931,296	69,257,099	35.860	10.20	10.20	10.21	10.16	10.23	6,778,264	10.218	0.28%
2005-07-20	0	35.70	35.60	35.75	35.65	35.85	1,683,622	60,178,952	35.744	10.17	10.14	10.19	10.16	10.21	5,909,003	10.184	0.14%
2005-07-19	0	35.65	35.65	35.80	35.55	35.85	718,260	25,668,911	35.738	10.16	10.16	10.20	10.13	10.21	2,520,875	10.183	0.14%
2005-07-18	0	35.60	35.55	35.60	35.50	35.70	766,537	27,258,436	35.560	10.14	10.13	10.14	10.11	10.17	2,690,313	10.132	0.42%
2005-07-15	0	35.45	35.30	35.35	35.30	35.65	1,297,762	46,125,588	35.542	10.10	10.06	10.07	10.06	10.16	4,554,751	10.127	-0.42%
2005-07-14	0	35.60	35.55	35.65	35.50	35.95	1,901,619	67,886,832	35.699	10.14	10.13	10.16	10.11	10.24	6,674,106	10.172	0.14%
2005-07-13	0	35.55	35.50	35.55	35.45	35.65	1,764,394	62,685,522	35.528	10.13	10.11	10.13	10.10	10.16	6,192,488	10.123	0.42%
2005-07-12	0	35.40	35.35	35.40	35.15	35.80	1,782,810	63,173,435	35.435	10.09	10.07	10.09	10.02	10.20	6,257,123	10.096	-0.70%
2005-07-11	0	35.65	35.65	35.70	35.10	35.70	962,640	34,025,603	35.346	10.16	10.16	10.17	10.00	10.17	3,378,575	10.071	0.99%
2005-07-08	0	35.30	35.20	35.30	34.90	35.60	3,115,858	109,672,673	35.198	10.06	10.03	10.06	9.944	10.14	10,935,717	10.029	-0.56%
2005-07-07	0	35.50	35.45	35.50	35.40	35.65	1,547,970	54,980,898	35.518	10.11	10.10	10.11	10.09	10.16	5,432,906	10.120	-0.28%
2005-07-06	0	35.60	35.55	35.60	35.45	35.65	537,085	19,102,020	35.566	10.14	10.13	10.14	10.10	10.16	1,885,006	10.134	0.00%
2005-07-05	0	35.60	35.55	35.60	35.35	35.60	833,017	29,620,039	35.558	10.14	10.13	10.14	10.07	10.14	2,923,637	10.131	0.00%
2005-07-04	0	35.60	35.50	35.60	35.40	35.60	1,586,309	56,319,977	35.504	10.14	10.11	10.14	10.09	10.14	5,567,464	10.116	0.28%
2005-06-30	0	35.50	35.30	35.50	35.30	35.50	1,310,781	46,436,761	35.427	10.11	10.06	10.11	10.06	10.11	4,600,444	10.094	0.57%
2005-06-29	0	35.30	35.30	35.40	35.20	35.70	776,063	27,494,235	35.428	10.06	10.06	10.09	10.03	10.17	2,723,746	10.094	-0.28%
2005-06-28	0	35.40	35.30	35.40	35.20	35.50	1,986,164	70,214,324	35.352	10.09	10.06	10.09	10.03	10.11	6,970,834	10.073	0.57%
2005-06-27	0	35.20	35.20	35.30	35.10	35.30	1,143,685	40,265,953	35.207	10.03	10.03	10.06	10.00	10.06	4,013,988	10.031	-0.85%
2005-06-24	0	35.50	35.30	35.50	35.20	35.50	1,817,469	64,323,016	35.392	10.11	10.06	10.11	10.03	10.11	6,378,765	10.084	0.00%
2005-06-23	0	35.50	35.40	35.50	35.40	35.70	2,545,421	90,386,839	35.510	10.11	10.09	10.11	10.09	10.17	8,933,656	10.118	0.28%
2005-06-22	0	35.40	35.40	35.50	35.10	35.50	2,024,827	71,573,726	35.348	10.09	10.09	10.11	10.00	10.11	7,106,529	10.072	0.57%
2005-06-21	0	35.20	35.10	35.20	35.10	35.20	2,126,720	74,717,434	35.133	10.03	10.00	10.03	10.00	10.03	7,464,143	10.010	0.28%
2005-06-20	0	35.10	35.00	35.10	34.90	35.20	2,006,704	70,369,841	35.067	10.00	9.972	10.00	9.944	10.03	7,042,923	9.9916	-0.28%
2005-06-17	0	35.20	34.90	35.20	34.90	35.30	3,305,007	116,251,947	35.174	10.03	9.944	10.03	9.944	10.06	11,599,573	10.022	1.15%
2005-06-16	0	34.80	34.80	34.90	34.70	34.90	1,208,953	42,119,420	34.840	9.915	9.915	9.944	9.887	9.944	4,243,059	9.9267	-0.57%
2005-06-15	0	35.00	34.80	35.00	34.90	35.00	1,643,966	57,463,895	34.954	9.972	9.915	9.972	9.944	9.972	5,769,822	9.9594	0.57%
2005-06-14	0	34.80	34.80	35.00	34.80	35.00	1,794,740	62,628,087	34.895	9.915	9.915	9.972	9.915	9.972	6,298,993	9.9426	0.00%
2005-06-13	0	34.80	34.80	34.90	34.80	34.90	1,207,024	42,040,955	34.830	9.915	9.915	9.944	9.915	9.944	4,236,288	9.9240	-0.29%
2005-06-10	0	34.90	34.80	34.90	34.80	34.90	793,835	27,655,224	34.837	9.944	9.915	9.944	9.915	9.944	2,786,120	9.9261	0.00%
2005-06-09	0	34.90	34.70	34.90	34.60	34.90	2,395,869	83,374,164	34.799	9.944	9.887	9.944	9.858	9.944	8,408,774	9.9151	0.87%
2005-06-08	0	34.60	34.50	34.70	34.50	34.70	1,287,672	44,598,973	34.635	9.858	9.830	9.887	9.830	9.887	4,519,338	9.8685	0.00%
2005-06-07	0	34.60	34.50	34.60	34.50	34.80	1,901,883	65,859,363	34.629	9.858	9.830	9.858	9.830	9.915	6,675,033	9.8665	-0.57%
2005-06-06	0	34.80	34.70	34.80	34.40	34.80	2,099,979	72,792,551	34.663	9.915	9.887	9.915	9.801	9.915	7,370,290	9.8765	0.87%
2005-06-03	0	34.50	34.50	34.60	34.50	34.80	1,326,056	45,916,538	34.626	9.830	9.830	9.858	9.830	9.915	4,654,055	9.8659	0.00%
2005-06-02	0	34.50	34.30	34.60	34.40	34.60	1,162,263	40,093,218	34.496	9.830	9.773	9.858	9.801	9.858	4,079,191	9.8287	0.00%
2005-06-01	0	34.50	34.30	34.50	34.30	34.60	1,278,477	44,032,095	34.441	9.830	9.773	9.830	9.773	9.858	4,487,067	9.8131	0.29%
2005-05-31	0	34.40	34.40	34.60	34.10	34.80	2,222,157	76,713,953	34.522	9.801	9.801	9.858	9.716	9.915	7,799,098	9.8363	-0.86%
2005-05-30	0	34.70	34.60	34.70	34.30	34.80	828,500	28,590,848	34.509	9.887	9.858	9.887	9.773	9.915	2,907,784	9.8325	0.29%
2005-05-27	0	34.60	34.60	34.70	34.40	34.70	1,972,317	68,219,570	34.589	9.858	9.858	9.887	9.801	9.887	6,922,235	9.8551	0.29%
2005-05-26	0	34.50	34.30	34.50	34.10	34.50	2,602,119	89,313,759	34.323	9.830	9.773	9.830	9.716	9.830	9,132,649	9.7796	0.88%
2005-05-25	0	34.20	34.20	34.30	34.10	34.50	2,097,138	71,885,580	34.278	9.744	9.744	9.773	9.716	9.830	7,360,319	9.7666	-0.87%
2005-05-24	0	34.50	34.40	34.50	34.40	34.60	865,643	29,854,645	34.488	9.830	9.801	9.830	9.801	9.858	3,038,145	9.8266	0.29%
2005-05-23	0	34.40	34.40	34.50	34.40	34.60	572,000	19,725,445	34.485	9.801	9.801	9.830	9.801	9.858	2,007,547	9.8256	0.00%
2005-05-20	0	34.40	34.40	34.50	34.40	34.60	771,148	26,618,550	34.518	9.801	9.801	9.830	9.801	9.858	2,706,496	9.8351	-0.29%
2005-05-19	0	34.50	34.40	34.50	34.30	34.60	1,160,880	40,095,107	34.539	9.830	9.801	9.830	9.773	9.858	4,074,337	9.8409	0.58%
2005-05-18	0	34.30	34.20	34.40	34.20	34.60	1,733,500	59,638,874	34.404	9.773	9.744	9.801	9.744	9.858	6,084,060	9.8025	-0.29%
2005-05-17	0	34.40	34.30	34.50	34.30	34.60	2,230,286	76,825,785	34.447	9.801	9.773	9.830	9.773	9.858	7,827,628	9.8147	-0.86%
2005-05-13	0	34.70	34.60	34.70	34.60	34.90	2,484,572	86,462,873	34.800	9.887	9.858	9.887	9.858	9.944	8,720,095	9.9154	-0.57%
2005-05-12	0	34.90	34.80	35.00	34.50	35.00	1,636,643	56,819,400	34.717	9.944	9.915	9.972	9.830	9.972	5,744,121	9.8917	0.87%
2005-05-11	0	34.60	34.50	34.60	34.30	34.70	448,912	15,538,634	34.614	9.858	9.830	9.858	9.773	9.887	1,575,545	9.8624	0.00%
2005-05-10	0	34.60	34.60	34.70	34.50	35.00	2,103,210	73,024,961	34.721	9.858	9.858	9.887	9.830	9.972	7,381,630	9.8928	-0.57%
2005-05-09	0	34.80	34.70	34.80	34.70	35.00	2,513,010	87,583,034	34.852	9.915	9.887	9.915	9.887	9.972	8,819,904	9.9302	0.00%
2005-05-06	0	34.80	34.80	34.90	34.70	35.00	2,013,529	70,157,131	34.843	9.915	9.915	9.944	9.887	9.972	7,066,877	9.9276	0.00%
2005-05-05	0	34.80	34.80	34.90	34.70	34.90	4,286,696	149,124,782	34.788	9.915	9.915	9.944	9.887	9.944	15,045,004	9.9119	0.58%
2005-05-04	0	34.60	34.50	34.60	34.40	34.60	3,068,292	105,906,016	34.516	9.858	9.830	9.858	9.801	9.858	10,768,775	9.8345	0.58%
2005-05-03	0	34.40	34.40	34.50	34.30	34.80	3,715,291	128,645,846	34.626	9.801	9.801	9.830	9.773	9.915	13,039,545	9.8658	-0.03%
2005-04-29	0	35.60	35.50	35.60	35.40	35.70	3,764,141	133,938,027	35.583	9.804	9.777	9.804	9.749	9.832	13,667,870	9.7995	0.28%
2005-04-28	0	35.50	35.40	35.50	35.40	35.60	3,072,344	109,033,059	35.489	9.777	9.749	9.777	9.749	9.804	11,155,904	9.7736	0.57%
2005-04-27	0	35.30	35.30	35.40	35.20	35.50	1,998,497	70,660,276	35.357	9.722	9.722	9.749	9.694	9.777	7,256,688	9.7373	0.28%
2005-04-26	0	35.20	35.10	35.20	35.10	35.40	5,645,565	199,060,240	35.260	9.694	9.667	9.694	9.667	9.749	20,499,457	9.7105	1.15%
2005-04-25	0	34.80	34.80	34.90	34.80	35.80	2,329,286	81,615,708	35.039	9.584	9.584	9.611	9.584	9.859	8,457,807	9.6497	0.29%
2005-04-22	0	34.70	34.70	34.80	34.70	35.10	2,188,729	76,371,350	34.893	9.556	9.556	9.584	9.556	9.667	7,947,434	9.6096	0.00%
2005-04-21	0	34.70	34.60	34.70	34.40	34.90	2,467,608	85,491,462	34.645	9.556	9.529	9.556	9.474	9.611	8,960,064	9.5414	0.29%
2005-04-20	0	34.60	34.50	34.60	34.50	34.70	1,128,195	39,031,685	34.597	9.529	9.501	9.529	9.501	9.556	4,096,558	9.5279	0.29%
2005-04-19	0	34.50	34.40	34.60	34.20	34.60	2,518,500	86,791,550	34.462	9.501	9.474	9.529	9.419	9.529	9,144,857	9.4908	1.17%
2005-04-18	0	34.10	34.10	34.20	34.10	34.40	3,967,226	135,815,259	34.234	9.391	9.391	9.419	9.391	9.474	14,405,286	9.4282	-1.45%
2005-04-15	0	34.60	34.50	34.60	34.40	34.60	1,804,514	62,301,011	34.525	9.529	9.501	9.529	9.474	9.529	6,552,322	9.5082	-0.29%
2005-04-14	0	34.70	34.60	34.70	34.50	34.70	855,899	29,640,255	34.631	9.556	9.529	9.556	9.501	9.556	3,107,831	9.5373	0.29%
2005-04-13	0	34.60	34.50	34.70	34.50	34.70	2,533,173	87,641,161	34.597	9.529	9.501	9.556	9.501	9.556	9,198,135	9.5281	0.29%
2005-04-12	0	34.50	34.50	34.60	34.50	34.70	1,259,256	43,528,445	34.567	9.501	9.501	9.529	9.501	9.556	4,572,450	9.5197	0.00%
2005-04-11	0	34.50	34.50	34.60	34.40	34.60	1,674,689	57,768,009	34.495	9.501	9.501	9.529	9.474	9.529	6,080,917	9.4999	0.00%
2005-04-08	0	34.50	34.50	34.60	34.50	34.70	2,510,276	86,768,109	34.565	9.501	9.501	9.529	9.501	9.556	9,114,995	9.5193	0.00%
2005-04-07	0	34.50	34.50	34.60	34.40	34.60	2,003,011	69,136,531	34.516	9.501	9.501	9.529	9.474	9.529	7,273,079	9.5058	0.00%
2005-04-06	0	34.50	34.50	34.60	34.40	34.70	2,235,905	77,228,004	34.540	9.501	9.501	9.529	9.474	9.556	8,118,734	9.5123	-0.58%
2005-04-04	0	34.70	34.60	34.70	34.50	34.70	1,239,930	42,840,824	34.551	9.556	9.529	9.556	9.501	9.556	4,502,276	9.5154	0.58%
2005-04-01	0	34.50	34.40	34.50	34.30	34.60	2,488,072	85,749,405	34.464	9.501	9.474	9.501	9.446	9.529	9,034,370	9.4915	-0.58%
2005-03-31	0	34.70	34.50	34.60	34.50	34.70	1,654,161	57,255,569	34.613	9.556	9.501	9.529	9.501	9.556	6,006,379	9.5325	0.00%
2005-03-30	0	34.70	34.60	34.70	34.20	34.80	4,613,216	158,987,242	34.463	9.556	9.529	9.556	9.419	9.584	16,750,923	9.4913	0.58%
2005-03-29	0	34.50	34.50	34.60	34.30	34.90	3,884,999	134,033,274	34.500	9.501	9.501	9.529	9.446	9.611	14,106,714	9.5014	-0.58%
2005-03-24	0	34.70	34.60	34.70	34.50	34.70	2,848,130	98,554,760	34.603	9.556	9.529	9.556	9.501	9.556	10,341,767	9.5298	0.00%
2005-03-23	0	34.70	34.60	34.70	34.40	34.80	2,400,496	83,056,994	34.600	9.556	9.529	9.556	9.474	9.584	8,716,375	9.5288	-0.29%
2005-03-22	0	34.80	34.80	34.90	34.70	34.90	1,270,989	44,251,094	34.816	9.584	9.584	9.611	9.556	9.611	4,615,053	9.5884	0.00%
2005-03-21	0	34.80	34.80	34.90	34.70	35.10	2,376,840	82,824,511	34.846	9.584	9.584	9.611	9.556	9.667	8,630,479	9.5967	-0.29%
2005-03-18	0	34.90	34.80	34.90	34.80	35.10	1,250,149	43,613,961	34.887	9.611	9.584	9.611	9.584	9.667	4,539,382	9.6079	0.00%
2005-03-17	0	34.90	34.80	34.90	34.70	34.90	1,529,761	53,256,725	34.814	9.611	9.584	9.611	9.556	9.611	5,554,673	9.5877	0.00%
2005-03-16	0	34.90	34.80	34.90	34.70	35.00	2,913,264	101,514,966	34.846	9.611	9.584	9.611	9.556	9.639	10,578,273	9.5966	-0.29%
2005-03-15	0	35.00	34.90	35.00	34.90	35.10	1,385,035	48,429,488	34.966	9.639	9.611	9.639	9.611	9.667	5,029,163	9.6297	0.00%
2005-03-14	0	35.00	34.90	35.10	34.80	35.20	709,779	24,855,931	35.019	9.639	9.611	9.667	9.584	9.694	2,577,259	9.6443	-0.28%
2005-03-11	0	35.10	35.10	35.20	34.90	35.20	1,857,872	65,006,970	34.990	9.667	9.667	9.694	9.611	9.694	6,746,068	9.6363	0.29%
2005-03-10	0	35.00	34.90	35.00	34.70	35.10	2,219,701	77,419,614	34.878	9.639	9.611	9.639	9.556	9.667	8,059,896	9.6055	-0.28%
2005-03-09	0	35.10	35.10	35.20	35.00	35.30	1,501,827	52,815,597	35.168	9.667	9.667	9.694	9.639	9.722	5,453,243	9.6852	0.29%
2005-03-08	0	35.00	34.90	35.00	34.70	35.00	968,603	33,786,616	34.882	9.639	9.611	9.639	9.556	9.639	3,517,068	9.6065	0.57%
2005-03-07	0	34.80	34.80	34.90	34.70	35.00	2,986,072	103,885,499	34.790	9.584	9.584	9.611	9.556	9.639	10,842,644	9.5812	0.29%
2005-03-04	0	34.70	34.70	34.80	34.60	35.20	2,082,957	72,597,480	34.853	9.556	9.556	9.584	9.529	9.694	7,563,368	9.5986	-1.14%
2005-03-03	0	35.10	35.10	35.20	34.90	35.20	1,718,464	60,338,132	35.112	9.667	9.667	9.694	9.611	9.694	6,239,868	9.6698	0.00%
2005-03-02	0	35.10	34.90	35.20	35.00	35.70	2,112,070	74,468,916	35.259	9.667	9.611	9.694	9.639	9.832	7,669,080	9.7103	-1.13%
2005-03-01	0	35.50	35.40	35.50	35.20	35.60	1,584,590	56,217,068	35.477	9.777	9.749	9.777	9.694	9.804	5,753,761	9.7705	0.00%
2005-02-28	0	35.50	35.40	35.60	35.40	35.70	1,598,553	56,789,169	35.525	9.777	9.749	9.804	9.749	9.832	5,804,462	9.7837	0.00%
2005-02-25	0	35.50	35.50	35.60	35.30	35.60	3,335,100	118,457,240	35.518	9.777	9.777	9.804	9.722	9.804	12,109,991	9.7818	0.85%
2005-02-24	0	35.20	35.20	35.30	35.00	35.40	2,018,128	70,932,067	35.147	9.694	9.694	9.722	9.639	9.749	7,327,969	9.6796	0.00%
2005-02-23	0	35.20	35.10	35.20	34.90	35.30	1,488,690	52,245,362	35.095	9.694	9.667	9.694	9.611	9.722	5,405,542	9.6651	-0.56%
2005-02-22	0	35.40	35.30	35.40	35.10	35.50	2,983,757	105,632,307	35.402	9.749	9.722	9.749	9.667	9.777	10,834,239	9.7499	0.28%
2005-02-21	0	35.30	35.20	35.30	35.20	35.40	1,043,349	36,829,275	35.299	9.722	9.694	9.722	9.694	9.749	3,788,476	9.7214	0.00%
2005-02-18	0	35.30	35.10	35.20	34.90	35.30	1,371,984	48,160,423	35.103	9.722	9.667	9.694	9.611	9.722	4,981,774	9.6673	0.28%
2005-02-17	0	35.20	35.10	35.20	35.10	35.40	1,152,012	40,569,634	35.216	9.694	9.667	9.694	9.667	9.749	4,183,039	9.6986	-0.28%
2005-02-16	0	35.30	35.20	35.30	35.10	35.40	3,320,971	117,112,323	35.264	9.722	9.694	9.722	9.667	9.749	12,058,687	9.7119	0.86%
2005-02-15	0	35.00	34.90	35.00	34.90	35.30	1,389,540	48,700,997	35.048	9.639	9.611	9.639	9.611	9.722	5,045,521	9.6523	-0.28%
2005-02-14	0	35.10	35.00	35.10	35.00	35.20	3,314,649	116,299,884	35.087	9.667	9.639	9.667	9.639	9.694	12,035,731	9.6629	0.57%
2005-02-08	0	34.90	34.80	34.90	34.80	35.00	883,500	30,815,066	34.878	9.611	9.584	9.611	9.584	9.639	3,208,053	9.6055	0.00%
2005-02-07	0	34.90	34.80	35.00	34.70	35.00	1,748,346	61,062,152	34.926	9.611	9.584	9.639	9.556	9.639	6,348,371	9.6186	0.58%
2005-02-04	0	34.70	34.60	34.70	34.50	34.80	1,899,000	65,863,650	34.683	9.556	9.529	9.556	9.501	9.584	6,895,407	9.5518	0.58%
2005-02-03	0	34.50	34.40	34.60	34.40	34.70	3,271,016	112,970,245	34.537	9.501	9.474	9.529	9.474	9.556	11,877,297	9.5114	0.29%
2005-02-02	0	34.40	34.30	34.50	34.30	34.60	2,031,617	69,994,011	34.452	9.474	9.446	9.501	9.446	9.529	7,376,949	9.4882	-0.58%
2005-02-01	0	34.60	34.60	34.70	34.50	34.80	2,725,306	94,190,571	34.561	9.529	9.529	9.556	9.501	9.584	9,895,784	9.5183	-0.57%
2005-01-31	0	34.80	34.80	34.90	34.40	34.90	3,118,626	107,840,773	34.580	9.584	9.584	9.611	9.474	9.611	11,323,958	9.5232	0.00%
2005-01-28	0	34.80	34.70	34.80	34.60	34.90	1,363,654	47,387,587	34.750	9.584	9.556	9.584	9.529	9.611	4,951,527	9.5703	0.58%
2005-01-27	0	34.60	34.30	34.40	34.30	34.90	920,490	31,985,056	34.748	9.529	9.446	9.474	9.446	9.611	3,342,366	9.5696	-0.29%
2005-01-26	0	34.70	34.50	34.70	34.50	34.90	2,092,714	72,616,776	34.700	9.556	9.501	9.556	9.501	9.611	7,598,797	9.5564	0.58%
2005-01-25	0	34.50	34.40	34.50	34.20	34.50	1,964,154	67,527,790	34.380	9.501	9.474	9.501	9.419	9.501	7,131,986	9.4683	0.88%
2005-01-24	0	34.20	34.20	34.40	34.10	34.80	3,506,103	120,159,454	34.272	9.419	9.419	9.474	9.391	9.584	12,730,915	9.4384	-0.87%
2005-01-21	0	34.50	34.50	34.60	34.40	34.70	2,497,184	86,085,115	34.473	9.501	9.501	9.529	9.474	9.556	9,067,457	9.4939	0.29%
2005-01-20	0	34.40	34.40	34.50	34.40	34.80	2,679,251	92,253,360	34.433	9.474	9.474	9.501	9.474	9.584	9,728,555	9.4827	-1.15%
2005-01-19	0	34.80	34.70	34.80	34.60	34.80	2,282,314	79,217,061	34.709	9.584	9.556	9.584	9.529	9.584	8,287,248	9.5589	0.58%
2005-01-18	0	34.60	34.50	34.60	34.40	34.60	2,603,130	89,950,200	34.555	9.529	9.501	9.529	9.474	9.529	9,452,154	9.5164	0.00%
2005-01-17	0	34.60	34.60	34.70	34.60	34.90	1,723,160	59,813,772	34.712	9.529	9.529	9.556	9.529	9.611	6,256,919	9.5596	0.00%
2005-01-14	0	34.60	34.60	34.70	34.20	34.80	2,679,571	92,521,963	34.529	9.529	9.529	9.556	9.419	9.584	9,729,717	9.5092	-0.57%
2005-01-13	0	34.80	34.70	34.80	34.50	34.90	1,244,018	43,144,907	34.682	9.584	9.556	9.584	9.501	9.611	4,517,120	9.5514	0.29%
2005-01-12	0	34.70	34.60	34.70	34.10	34.90	900,572	31,048,324	34.476	9.556	9.529	9.556	9.391	9.611	3,270,042	9.4948	0.58%
2005-01-11	0	34.50	34.50	34.60	34.50	34.90	1,420,571	49,212,095	34.642	9.501	9.501	9.529	9.501	9.611	5,158,197	9.5406	-0.86%
2005-01-10	0	34.80	34.70	34.80	34.50	34.80	1,651,005	57,304,599	34.709	9.584	9.556	9.584	9.501	9.584	5,994,919	9.5589	0.87%
2005-01-07	0	34.50	34.50	34.70	34.20	35.00	3,663,551	126,498,789	34.529	9.501	9.501	9.556	9.419	9.639	13,302,620	9.5093	-1.15%
2005-01-06	0	34.90	34.80	34.90	34.70	35.20	2,584,903	90,271,705	34.923	9.611	9.584	9.611	9.556	9.694	9,385,971	9.6177	0.00%
2005-01-05	0	34.90	34.80	35.00	34.80	35.40	4,531,411	158,300,666	34.934	9.611	9.584	9.639	9.584	9.749	16,453,883	9.6209	-1.13%
2005-01-04	0	35.30	35.20	35.40	35.20	35.60	3,079,371	108,581,554	35.261	9.722	9.694	9.749	9.694	9.804	11,181,420	9.7109	-0.56%
2005-01-03	0	35.50	35.40	35.50	35.30	35.60	504,849	17,936,494	35.528	9.777	9.749	9.777	9.722	9.804	1,833,143	9.7846	0.00%
2004-12-31	0	35.50	35.40	35.50	35.30	35.50	837,232	29,629,154	35.389	9.777	9.749	9.777	9.722	9.777	3,040,050	9.7463	0.00%
2004-12-30	0	35.50	35.40	35.50	35.30	35.70	658,905	23,427,407	35.555	9.777	9.749	9.777	9.722	9.832	2,392,532	9.7919	-0.28%
2004-12-29	0	35.60	35.50	35.60	35.50	35.80	1,416,809	50,538,397	35.671	9.804	9.777	9.804	9.777	9.859	5,144,536	9.8237	0.00%
2004-12-28	0	35.60	35.40	35.50	35.30	35.70	1,514,510	53,775,600	35.507	9.804	9.749	9.777	9.722	9.832	5,499,296	9.7786	0.85%
2004-12-24	0	35.30	35.30	35.40	35.30	35.60	643,000	22,771,399	35.414	9.722	9.722	9.749	9.722	9.804	2,334,780	9.7531	0.28%
2004-12-23	0	35.20	35.10	35.20	35.10	35.70	2,083,000	73,776,045	35.418	9.694	9.667	9.694	9.667	9.832	7,563,524	9.7542	-0.85%
2004-12-22	0	35.50	35.40	35.50	35.40	35.80	915,871	32,565,312	35.557	9.777	9.749	9.777	9.749	9.859	3,325,594	9.7923	0.00%
2004-12-21	0	35.50	35.40	35.50	35.30	35.70	1,187,174	42,170,978	35.522	9.777	9.749	9.777	9.722	9.832	4,310,715	9.7828	-0.28%
2004-12-20	0	35.60	35.50	35.60	35.10	35.70	4,984,207	176,628,294	35.438	9.804	9.777	9.804	9.667	9.832	18,098,018	9.7595	1.14%
2004-12-17	0	35.20	35.20	35.30	34.80	35.30	2,317,950	81,458,280	35.142	9.694	9.694	9.722	9.584	9.722	8,416,645	9.6782	-0.28%
2004-12-16	0	35.30	35.20	35.30	35.10	35.30	2,546,948	89,656,284	35.201	9.722	9.694	9.722	9.667	9.722	9,248,153	9.6945	0.57%
2004-12-15	0	35.10	35.00	35.10	34.90	35.20	3,493,117	122,533,226	35.078	9.667	9.639	9.667	9.611	9.694	12,683,762	9.6606	0.57%
2004-12-14	0	34.90	34.80	34.90	34.70	35.10	3,443,966	120,338,927	34.942	9.611	9.584	9.611	9.556	9.667	12,505,291	9.6230	0.00%
2004-12-13	0	34.90	34.70	34.80	34.80	35.10	1,834,946	64,016,226	34.887	9.611	9.556	9.584	9.584	9.667	6,662,822	9.6080	-0.29%
2004-12-10	0	35.00	34.70	35.00	34.70	35.10	2,084,000	72,738,990	34.904	9.639	9.556	9.639	9.556	9.667	7,567,155	9.6125	0.29%
2004-12-09	0	34.90	34.80	34.90	34.80	35.20	1,974,621	69,051,839	34.970	9.611	9.584	9.611	9.584	9.694	7,169,992	9.6307	-0.29%
2004-12-08	0	35.00	34.90	35.00	34.80	35.20	2,339,569	81,991,985	35.046	9.639	9.611	9.639	9.584	9.694	8,495,145	9.6516	0.00%
2004-12-07	0	35.00	35.00	35.10	35.00	35.20	1,485,876	52,136,836	35.088	9.639	9.639	9.667	9.639	9.694	5,395,324	9.6633	-0.57%
2004-12-06	0	35.20	35.10	35.20	35.00	35.20	1,783,517	62,574,078	35.085	9.694	9.667	9.694	9.639	9.694	6,476,080	9.6623	0.57%
2004-12-03	0	35.00	34.90	35.00	34.80	35.20	2,826,726	98,864,008	34.975	9.639	9.611	9.639	9.584	9.694	10,264,048	9.6321	-0.28%
2004-12-02	0	35.10	35.00	35.10	35.00	35.30	2,195,877	77,109,241	35.115	9.667	9.639	9.667	9.639	9.722	7,973,389	9.6708	0.00%
2004-12-01	0	35.10	34.90	35.00	34.70	35.10	1,464,367	51,083,498	34.884	9.667	9.611	9.639	9.556	9.667	5,317,223	9.6072	0.57%
2004-11-30	0	34.90	34.90	35.10	34.90	35.20	2,083,389	72,966,405	35.023	9.611	9.611	9.667	9.611	9.694	7,564,937	9.6453	0.29%
2004-11-29	0	34.80	34.80	35.00	34.80	35.10	1,734,706	60,733,998	35.011	9.584	9.584	9.639	9.584	9.667	6,298,844	9.6421	0.00%
2004-11-26	0	34.80	34.80	34.90	34.70	35.20	2,253,710	78,600,402	34.876	9.584	9.584	9.611	9.556	9.694	8,183,385	9.6049	-0.29%
2004-11-25	0	34.90	34.80	34.90	34.80	35.00	1,264,196	44,115,406	34.896	9.611	9.584	9.611	9.584	9.639	4,590,388	9.6104	0.87%
2004-11-24	0	34.60	34.60	34.90	34.50	35.10	2,272,857	79,374,219	34.923	9.529	9.529	9.611	9.501	9.667	8,252,909	9.6177	-0.86%
2004-11-23	0	34.90	34.90	35.00	34.60	35.20	2,780,690	97,318,473	34.998	9.611	9.611	9.639	9.529	9.694	10,096,888	9.6385	0.87%
2004-11-22	0	34.60	34.60	34.70	34.40	34.70	805,333	27,840,239	34.570	9.529	9.529	9.556	9.474	9.556	2,924,223	9.5206	0.00%
2004-11-19	0	34.60	34.60	34.70	34.60	35.00	2,174,263	75,630,935	34.785	9.529	9.529	9.556	9.529	9.639	7,894,907	9.5797	0.00%
2004-11-18	0	34.60	34.50	34.70	34.20	34.90	1,650,777	57,085,634	34.581	9.529	9.501	9.556	9.419	9.611	5,994,091	9.5237	-0.29%
2004-11-17	0	34.70	34.60	34.70	34.40	34.90	2,238,135	77,420,622	34.592	9.556	9.529	9.556	9.474	9.611	8,126,831	9.5265	0.58%
2004-11-16	0	34.50	34.40	34.50	34.40	34.90	1,296,352	44,818,494	34.573	9.501	9.474	9.501	9.474	9.611	4,707,148	9.5214	0.00%
2004-11-15	0	34.50	34.50	34.60	34.50	35.10	6,190,213	214,681,954	34.681	9.501	9.501	9.529	9.501	9.667	22,477,113	9.5511	-1.15%
2004-11-12	0	34.90	34.90	35.00	34.70	35.10	2,977,876	104,103,862	34.959	9.611	9.611	9.639	9.556	9.667	10,812,884	9.6278	0.29%
2004-11-11	0	34.80	34.80	35.10	34.80	35.20	1,609,883	56,217,718	34.920	9.584	9.584	9.667	9.584	9.694	5,845,602	9.6171	-1.14%
2004-11-10	0	35.20	35.10	35.20	35.00	35.30	2,406,512	84,729,506	35.208	9.694	9.667	9.694	9.639	9.722	8,738,220	9.6964	0.86%
2004-11-09	0	34.90	34.70	34.90	34.70	35.30	1,562,375	54,623,488	34.962	9.611	9.556	9.611	9.556	9.722	5,673,097	9.6285	-0.57%
2004-11-08	0	35.10	34.90	35.10	34.70	35.10	2,381,666	83,031,594	34.863	9.667	9.611	9.667	9.556	9.667	8,648,002	9.6012	0.29%
2004-11-05	0	35.00	34.80	35.00	34.60	35.50	2,906,559	101,439,712	34.900	9.639	9.584	9.639	9.529	9.777	10,553,927	9.6116	0.86%
2004-11-04	0	34.70	34.70	34.90	34.60	35.00	1,372,641	47,687,677	34.742	9.556	9.556	9.611	9.529	9.639	4,984,159	9.5678	-0.86%
2004-11-03	0	35.00	34.80	35.00	34.60	35.00	3,225,735	112,504,429	34.877	9.639	9.584	9.639	9.529	9.639	11,712,878	9.6052	0.86%
2004-11-02	0	34.70	34.60	34.80	34.50	34.90	3,324,013	115,200,028	34.657	9.556	9.529	9.584	9.501	9.611	12,069,733	9.5445	0.87%
2004-11-01	0	34.40	34.30	34.40	34.30	34.60	3,334,965	114,718,717	34.399	9.474	9.446	9.474	9.446	9.529	12,109,500	9.4734	-1.15%
2004-10-29	0	34.80	34.80	34.90	34.40	35.10	2,356,427	81,923,608	34.766	9.584	9.584	9.611	9.474	9.667	8,556,358	9.5746	0.00%
2004-10-28	0	34.80	34.70	34.80	34.20	34.90	2,904,279	100,716,770	34.679	9.584	9.556	9.584	9.419	9.611	10,545,648	9.5506	2.05%
2004-10-27	0	34.10	34.10	34.20	34.00	34.30	1,733,184	59,150,896	34.128	9.391	9.391	9.419	9.364	9.446	6,293,317	9.3990	-1.16%
2004-10-26	0	34.50	34.30	34.50	34.00	34.50	1,365,000	46,657,734	34.181	9.501	9.446	9.501	9.364	9.501	4,956,414	9.4136	0.88%
2004-10-25	0	34.20	34.00	34.30	33.90	34.30	3,582,522	122,098,590	34.082	9.419	9.364	9.446	9.336	9.446	13,008,398	9.3861	-1.16%
2004-10-21	0	34.60	34.60	34.70	34.50	34.70	2,078,640	71,945,167	34.612	9.529	9.529	9.556	9.501	9.556	7,547,693	9.5321	0.58%
2004-10-20	0	34.40	34.60	34.70	34.20	34.60	2,963,500	101,915,730	34.390	9.474	9.529	9.556	9.419	9.529	10,760,684	9.4711	0.00%
2004-10-19	0	34.40	34.30	34.40	34.20	34.50	778,289	26,717,518	34.329	9.474	9.446	9.474	9.419	9.501	2,826,024	9.4541	0.88%
2004-10-18	0	34.10	34.00	34.10	34.00	34.30	1,985,968	67,712,820	34.096	9.391	9.364	9.391	9.364	9.446	7,211,194	9.3900	0.00%
2004-10-15	0	34.10	34.00	34.10	34.00	34.20	2,180,391	74,415,601	34.129	9.391	9.364	9.391	9.364	9.419	7,917,158	9.3993	0.00%
2004-10-14	0	34.10	34.20	34.30	34.00	34.50	3,755,518	128,350,964	34.177	9.391	9.419	9.446	9.364	9.501	13,636,559	9.4123	-1.73%
2004-10-13	0	34.70	34.50	34.70	34.40	34.90	1,709,279	59,011,726	34.524	9.556	9.501	9.556	9.474	9.611	6,206,516	9.5080	-0.29%
2004-10-12	0	34.80	34.70	34.80	34.50	34.80	1,050,139	36,366,006	34.630	9.584	9.556	9.584	9.501	9.584	3,813,131	9.5370	0.00%
2004-10-11	0	34.80	34.70	34.80	34.60	34.80	923,850	32,049,933	34.692	9.584	9.556	9.584	9.529	9.584	3,354,567	9.5541	0.29%
2004-10-08	0	34.70	34.60	34.70	34.50	35.00	1,455,126	50,499,876	34.705	9.556	9.529	9.556	9.501	9.639	5,283,668	9.5577	-0.57%
2004-10-07	0	34.90	34.80	34.90	34.70	34.90	1,652,006	57,611,030	34.873	9.611	9.584	9.611	9.556	9.611	5,998,554	9.6042	0.58%
2004-10-06	0	34.70	34.70	34.80	34.70	35.10	2,032,760	70,909,480	34.883	9.556	9.556	9.584	9.556	9.667	7,381,099	9.6069	-0.57%
2004-10-05	0	34.90	34.90	35.00	34.60	35.10	2,295,596	80,202,759	34.938	9.611	9.611	9.639	9.529	9.667	8,335,476	9.6219	-0.57%
2004-10-04	0	35.10	35.00	35.10	34.90	35.10	3,700,658	129,610,475	35.024	9.667	9.639	9.667	9.611	9.667	13,437,358	9.6455	1.45%
2004-09-30	0	34.60	34.40	34.60	34.30	34.90	1,777,000	61,513,750	34.617	9.529	9.474	9.529	9.446	9.611	6,452,416	9.5334	0.87%
2004-09-28	0	34.30	34.20	34.40	34.30	34.90	1,269,484	43,728,087	34.446	9.446	9.419	9.474	9.446	9.611	4,609,589	9.4863	-0.87%
2004-09-27	0	34.60	34.40	34.60	34.30	34.70	1,655,526	57,012,984	34.438	9.529	9.474	9.529	9.446	9.556	6,011,335	9.4842	0.00%
2004-09-24	0	34.60	34.60	34.70	34.20	34.70	2,560,127	88,249,081	34.471	9.529	9.529	9.556	9.419	9.556	9,296,007	9.4932	-0.29%
2004-09-23	0	34.70	34.70	34.80	34.60	35.10	2,889,091	100,540,546	34.800	9.556	9.556	9.584	9.529	9.667	10,490,499	9.5840	-1.42%
2004-09-22	0	35.20	35.00	35.30	35.00	35.30	1,706,469	60,053,583	35.192	9.694	9.639	9.722	9.639	9.722	6,196,313	9.6918	0.00%
2004-09-21	0	35.20	35.20	35.30	34.90	35.20	1,915,148	67,205,016	35.091	9.694	9.694	9.722	9.611	9.694	6,954,042	9.6642	0.57%
2004-09-20	0	35.00	34.90	35.10	34.80	35.20	1,714,775	60,071,248	35.032	9.639	9.611	9.667	9.584	9.694	6,226,473	9.6477	0.00%
2004-09-17	0	35.00	34.90	35.00	34.80	35.10	2,543,977	89,054,444	35.006	9.639	9.611	9.639	9.584	9.667	9,237,365	9.6407	0.00%
2004-09-16	0	35.00	34.90	35.00	34.50	35.20	2,353,430	82,141,178	34.903	9.639	9.611	9.639	9.501	9.694	8,545,475	9.6122	1.45%
2004-09-15	0	34.50	34.50	34.60	34.20	34.80	2,269,350	78,071,661	34.403	9.501	9.501	9.529	9.419	9.584	8,240,175	9.4745	-0.58%
2004-09-14	0	34.70	34.60	34.70	34.40	35.10	1,823,392	63,270,018	34.699	9.556	9.529	9.556	9.474	9.667	6,620,869	9.5562	-0.34%
2004-09-13	0	35.40	35.30	35.40	35.40	35.60	2,521,382	89,449,075	35.476	9.589	9.562	9.589	9.589	9.644	9,307,822	9.6101	0.28%
2004-09-10	0	35.30	35.10	35.30	35.10	35.40	1,206,143	42,476,629	35.217	9.562	9.508	9.562	9.508	9.589	4,452,544	9.5399	0.57%
2004-09-09	0	35.10	35.00	35.20	35.00	35.40	1,603,446	56,412,616	35.182	9.508	9.481	9.535	9.481	9.589	5,919,210	9.5304	0.00%
2004-09-08	0	35.10	35.00	35.30	35.00	35.60	1,169,420	41,285,890	35.305	9.508	9.481	9.562	9.481	9.644	4,316,979	9.5636	-0.85%
2004-09-07	0	35.40	35.30	35.40	35.10	35.40	1,184,299	41,719,709	35.227	9.589	9.562	9.589	9.508	9.589	4,371,906	9.5427	0.00%
2004-09-06	0	35.40	35.30	35.40	34.80	35.40	2,039,981	71,899,365	35.245	9.589	9.562	9.589	9.427	9.589	7,530,704	9.5475	1.72%
2004-09-03	0	34.80	34.80	35.00	34.80	35.30	1,708,306	59,802,794	35.007	9.427	9.427	9.481	9.427	9.562	6,306,307	9.4830	-0.85%
2004-09-02	0	35.10	35.00	35.10	35.00	35.40	4,210,415	148,296,473	35.221	9.508	9.481	9.508	9.481	9.589	15,542,982	9.5411	0.29%
2004-09-01	0	35.00	35.00	35.10	34.90	35.10	3,058,379	107,134,095	35.030	9.481	9.481	9.508	9.454	9.508	11,290,177	9.4891	0.57%
2004-08-31	0	34.80	34.80	34.90	34.60	34.90	1,962,713	68,350,408	34.824	9.427	9.427	9.454	9.373	9.454	7,245,465	9.4335	0.58%
2004-08-30	0	34.60	34.60	34.70	34.30	34.80	1,151,674	39,890,218	34.637	9.373	9.373	9.400	9.291	9.427	4,251,469	9.3827	0.87%
2004-08-27	0	34.30	34.20	34.50	34.20	34.70	1,981,660	68,450,663	34.542	9.291	9.264	9.346	9.264	9.400	7,315,408	9.3571	-0.58%
2004-08-26	0	34.50	34.40	34.50	34.30	34.60	1,204,589	41,504,989	34.456	9.346	9.319	9.346	9.291	9.373	4,446,808	9.3337	0.00%
2004-08-25	0	34.50	34.50	34.60	34.20	34.70	3,678,558	126,906,727	34.499	9.346	9.346	9.373	9.264	9.400	13,579,602	9.3454	0.58%
2004-08-24	0	34.30	34.30	34.40	34.00	34.40	3,335,771	114,263,974	34.254	9.291	9.291	9.319	9.210	9.319	12,314,185	9.2791	0.88%
2004-08-23	0	34.00	34.00	34.10	33.90	34.10	1,311,055	44,603,324	34.021	9.210	9.210	9.237	9.183	9.237	4,839,833	9.2159	0.29%
2004-08-20	0	33.90	33.70	33.90	33.70	34.00	914,655	30,978,761	33.869	9.183	9.129	9.183	9.129	9.210	3,376,500	9.1748	-0.29%
2004-08-19	0	34.00	33.90	34.00	33.60	34.00	2,517,949	85,352,411	33.898	9.210	9.183	9.210	9.102	9.210	9,295,149	9.1825	1.19%
2004-08-18	0	33.60	33.50	33.60	33.40	33.70	701,300	23,544,482	33.573	9.102	9.075	9.102	9.048	9.129	2,588,888	9.0944	0.30%
2004-08-17	0	33.50	33.40	33.60	33.40	33.70	976,122	32,753,867	33.555	9.075	9.048	9.102	9.048	9.129	3,603,409	9.0897	-0.30%
2004-08-16	0	33.60	33.40	33.60	33.20	33.70	1,983,742	66,368,678	33.456	9.102	9.048	9.102	8.993	9.129	7,323,094	9.0629	0.00%
2004-08-13	0	33.60	33.50	33.60	33.40	33.70	2,242,424	75,272,509	33.567	9.102	9.075	9.102	9.048	9.129	8,278,033	9.0930	-0.30%
2004-08-12	0	33.70	33.60	33.70	33.20	33.70	1,884,521	63,210,997	33.542	9.129	9.102	9.129	8.993	9.129	6,956,814	9.0862	1.51%
2004-08-11	0	33.20	33.20	33.40	33.20	33.70	2,299,690	76,960,392	33.466	8.993	8.993	9.048	8.993	9.129	8,489,434	9.0654	-0.60%
2004-08-10	0	33.40	33.40	33.50	33.40	33.60	1,618,454	54,221,624	33.502	9.048	9.048	9.075	9.048	9.102	5,974,613	9.0753	-0.60%
2004-08-09	0	33.60	33.60	33.70	33.50	33.70	823,910	27,677,338	33.593	9.102	9.102	9.129	9.075	9.129	3,041,510	9.0999	0.30%
2004-08-06	0	33.50	33.50	33.70	33.10	33.70	1,801,399	60,378,342	33.517	9.075	9.075	9.129	8.966	9.129	6,649,965	9.0795	-0.89%
2004-08-05	0	33.80	33.70	33.80	33.30	33.80	1,596,720	53,752,656	33.664	9.156	9.129	9.156	9.021	9.156	5,894,381	9.1193	1.50%
2004-08-04	0	33.30	33.30	33.40	33.20	33.90	2,719,814	90,706,536	33.350	9.021	9.021	9.048	8.993	9.183	10,040,345	9.0342	-1.48%
2004-08-03	0	33.80	33.70	33.80	33.50	33.90	3,624,395	122,258,733	33.732	9.156	9.129	9.156	9.075	9.183	13,379,656	9.1377	0.30%
2004-08-02	0	33.70	33.60	33.70	33.20	33.80	1,576,000	52,700,300	33.439	9.129	9.102	9.129	8.993	9.156	5,817,892	9.0583	1.20%
2004-07-30	0	33.30	33.50	33.60	33.10	33.70	2,581,394	86,428,334	33.481	9.021	9.075	9.102	8.966	9.129	9,529,360	9.0697	0.00%
2004-07-29	0	33.30	33.30	33.40	33.00	33.40	2,563,911	85,200,188	33.231	9.021	9.021	9.048	8.939	9.048	9,464,821	9.0018	-0.30%
2004-07-28	0	33.40	33.40	33.50	33.30	33.60	1,761,000	58,921,121	33.459	9.048	9.048	9.075	9.021	9.102	6,500,830	9.0636	0.30%
2004-07-27	0	33.30	33.20	33.30	33.30	33.50	1,105,622	36,869,671	33.347	9.021	8.993	9.021	9.021	9.075	4,081,465	9.0334	-0.30%
2004-07-26	0	33.40	33.30	33.40	33.20	33.40	932,000	31,045,350	33.310	9.048	9.021	9.048	8.993	9.048	3,440,530	9.0234	0.00%
2004-07-23	0	33.40	33.40	33.50	33.40	33.70	1,783,448	59,840,179	33.553	9.048	9.048	9.075	9.048	9.129	6,583,698	9.0891	0.00%
2004-07-22	0	33.40	33.30	33.40	33.30	33.60	1,400,144	46,814,353	33.435	9.048	9.021	9.048	9.021	9.102	5,168,710	9.0573	-0.89%
2004-07-21	0	33.70	33.60	33.70	33.20	33.70	3,964,374	133,053,126	33.562	9.129	9.102	9.129	8.993	9.129	14,634,708	9.0916	1.20%
2004-07-20	0	33.30	33.20	33.30	32.90	33.30	2,040,189	67,565,923	33.117	9.021	8.993	9.021	8.912	9.021	7,531,472	8.9711	0.91%
2004-07-19	0	33.00	32.90	33.00	32.60	33.00	1,245,509	40,996,004	32.915	8.939	8.912	8.939	8.831	8.939	4,597,866	8.9163	0.30%
2004-07-16	0	32.90	32.90	33.00	32.60	33.00	1,601,558	52,615,231	32.853	8.912	8.912	8.939	8.831	8.939	5,912,241	8.8994	0.61%
2004-07-15	0	32.70	32.60	32.70	32.40	32.70	1,098,862	35,808,148	32.587	8.858	8.831	8.858	8.777	8.858	4,056,510	8.8273	0.93%
2004-07-14	0	32.40	32.30	32.40	32.30	32.70	1,507,521	48,944,231	32.467	8.777	8.750	8.777	8.750	8.858	5,565,098	8.7949	-0.61%
2004-07-13	0	32.60	32.50	32.60	32.40	32.80	1,966,374	63,919,169	32.506	8.831	8.804	8.831	8.777	8.885	7,258,979	8.8055	-0.61%
2004-07-12	0	32.80	32.80	32.90	32.50	32.90	1,810,164	59,281,737	32.749	8.885	8.885	8.912	8.804	8.912	6,682,321	8.8714	1.23%
2004-07-09	0	32.40	32.30	32.40	32.30	32.50	1,552,476	50,261,670	32.375	8.777	8.750	8.777	8.750	8.804	5,731,052	8.7701	0.00%
2004-07-08	0	32.40	32.30	32.40	32.30	32.90	1,604,000	52,319,400	32.618	8.777	8.750	8.777	8.750	8.912	5,921,256	8.8359	-1.22%
2004-07-07	0	32.80	32.80	32.90	32.50	32.90	1,666,032	54,419,134	32.664	8.885	8.885	8.912	8.804	8.912	6,150,250	8.8483	0.31%
2004-07-06	0	32.70	32.60	32.70	32.50	32.80	1,226,614	40,102,796	32.694	8.858	8.831	8.858	8.804	8.885	4,528,114	8.8564	0.62%
2004-07-05	0	32.50	32.40	32.60	32.20	32.60	1,208,845	39,159,373	32.394	8.804	8.777	8.831	8.723	8.831	4,462,519	8.7752	0.62%
2004-07-02	0	32.30	32.10	32.20	32.00	32.50	3,730,980	120,594,461	32.322	8.750	8.696	8.723	8.668	8.804	13,773,121	8.7558	0.00%
2004-06-30	0	32.30	32.30	32.60	32.10	33.00	4,374,253	143,063,564	32.706	8.750	8.750	8.831	8.696	8.939	16,147,799	8.8596	-0.62%
2004-06-29	0	32.50	32.60	32.70	32.20	33.00	5,798,360	187,871,670	32.401	8.804	8.831	8.858	8.723	8.939	21,404,970	8.7770	-0.31%
2004-06-28	0	32.60	32.50	32.60	32.60	32.90	4,553,995	148,855,441	32.687	8.831	8.804	8.831	8.831	8.912	16,811,327	8.8545	-0.91%
2004-06-25	0	32.90	32.80	32.90	32.80	33.10	2,477,105	81,608,011	32.945	8.912	8.885	8.912	8.885	8.966	9,144,371	8.9244	-0.90%
2004-06-24	0	33.20	33.20	33.30	32.80	33.40	4,317,200	143,380,559	33.211	8.993	8.993	9.021	8.885	9.048	15,937,185	8.9966	1.22%
2004-06-23	0	32.80	32.80	33.00	32.70	33.00	3,471,222	114,057,843	32.858	8.885	8.885	8.939	8.858	8.939	12,814,210	8.9009	0.00%
2004-06-21	0	32.80	32.70	32.80	32.80	33.50	3,936,000	129,662,200	32.943	8.885	8.858	8.885	8.885	9.075	14,529,964	8.9238	-0.30%
2004-06-18	0	32.90	32.90	33.20	32.90	33.70	3,431,471	114,452,076	33.354	8.912	8.912	8.993	8.912	9.129	12,667,467	9.0351	-1.79%
2004-06-17	0	33.50	33.40	33.60	33.40	33.60	1,378,403	46,182,884	33.505	9.075	9.048	9.102	9.048	9.102	5,088,452	9.0760	-0.30%
2004-06-16	0	33.60	33.40	33.60	33.30	33.80	2,967,028	99,589,834	33.566	9.102	9.048	9.102	9.021	9.156	10,952,949	9.0925	1.20%
2004-06-15	0	33.20	33.10	33.30	33.10	33.90	3,334,156	111,522,955	33.449	8.993	8.966	9.021	8.966	9.183	12,308,223	9.0608	0.30%
2004-06-14	0	33.10	33.00	33.10	32.80	34.50	6,508,040	216,035,535	33.195	8.966	8.939	8.966	8.885	9.346	24,024,793	8.9922	-3.22%
2004-06-11	0	34.20	34.10	34.20	33.90	34.30	1,518,092	51,878,242	34.173	9.264	9.237	9.264	9.183	9.291	5,604,121	9.2572	-0.29%
2004-06-10	0	34.30	34.10	34.20	33.70	34.40	2,482,884	84,594,766	34.071	9.291	9.237	9.264	9.129	9.319	9,165,705	9.2295	0.88%
2004-06-09	0	34.00	33.90	34.00	34.00	34.40	3,325,730	113,906,994	34.250	9.210	9.183	9.210	9.210	9.319	12,277,118	9.2780	-0.58%
2004-06-08	0	34.20	34.10	34.20	33.90	34.50	2,681,798	91,515,702	34.125	9.264	9.237	9.264	9.183	9.346	9,900,007	9.2440	0.29%
2004-06-07	0	34.10	34.00	34.10	33.80	34.10	5,921,989	201,341,846	33.999	9.237	9.210	9.237	9.156	9.237	21,861,353	9.2099	1.79%
2004-06-04	0	33.50	33.50	33.70	33.20	33.70	2,924,882	98,039,114	33.519	9.075	9.075	9.129	8.993	9.129	10,797,365	9.0799	1.52%
2004-06-03	0	33.00	32.80	33.00	32.60	33.70	2,640,708	87,655,351	33.194	8.939	8.885	8.939	8.831	9.129	9,748,321	8.9918	-1.79%
2004-06-02	0	33.60	33.60	33.70	32.90	33.70	2,516,007	84,151,732	33.447	9.102	9.102	9.129	8.912	9.129	9,287,980	9.0603	1.20%
2004-06-01	0	33.20	33.10	33.20	32.60	33.30	2,549,000	84,280,650	33.064	8.993	8.966	8.993	8.831	9.021	9,409,776	8.9567	0.91%
2004-05-31	0	32.90	32.80	32.90	32.40	33.20	2,617,050	85,861,710	32.809	8.912	8.885	8.912	8.777	8.993	9,660,986	8.8875	0.92%
2004-05-28	0	32.60	32.50	32.60	32.50	33.50	8,641,461	286,177,955	33.117	8.831	8.804	8.831	8.804	9.075	31,900,436	8.9710	0.00%
2004-05-27	0	32.60	32.60	32.70	32.00	32.70	4,489,881	145,559,664	32.419	8.831	8.831	8.858	8.668	8.858	16,574,646	8.7821	3.49%
2004-05-25	0	31.50	31.40	31.70	31.40	32.70	2,697,304	86,385,915	32.027	8.533	8.506	8.587	8.506	8.858	9,957,248	8.6757	-0.63%
2004-05-24	0	31.70	31.60	31.70	31.30	31.70	2,413,395	76,176,254	31.564	8.587	8.560	8.587	8.479	8.587	8,909,182	8.5503	1.28%
2004-05-21	0	31.30	31.30	31.40	30.50	31.60	5,042,080	156,532,706	31.045	8.479	8.479	8.506	8.262	8.560	18,613,120	8.4098	2.62%
2004-05-20	0	30.50	30.50	30.60	30.10	30.60	4,750,000	143,837,170	30.282	8.262	8.262	8.289	8.154	8.289	17,534,890	8.2029	0.99%
2004-05-19	0	30.20	30.10	30.20	30.10	30.60	5,620,500	170,176,414	30.278	8.181	8.154	8.181	8.154	8.289	20,748,389	8.2019	0.67%
2004-05-18	0	30.00	30.00	30.10	29.95	30.70	7,363,505	222,310,949	30.191	8.127	8.127	8.154	8.113	8.316	27,182,790	8.1784	-1.96%
2004-05-17	0	30.60	30.50	30.70	30.60	32.10	4,879,307	152,502,516	31.255	8.289	8.262	8.316	8.289	8.696	18,012,234	8.4666	-4.37%
2004-05-14	0	32.00	31.80	32.00	31.60	32.60	3,842,681	122,901,194	31.983	8.668	8.614	8.668	8.560	8.831	14,185,471	8.6639	-1.54%
2004-05-13	0	32.50	32.40	32.50	32.00	32.70	3,514,453	113,441,999	32.279	8.804	8.777	8.804	8.668	8.858	12,973,799	8.7439	-0.61%
2004-05-12	0	32.70	32.50	32.70	32.20	33.20	6,400,289	210,681,485	32.917	8.858	8.804	8.858	8.723	8.993	23,627,024	8.9170	0.00%
2004-05-11	0	32.70	32.60	32.70	32.10	32.70	5,597,838	181,175,677	32.365	8.858	8.831	8.858	8.696	8.858	20,664,731	8.7674	1.87%
2004-05-10	0	32.10	32.00	32.10	32.00	32.70	4,137,661	133,394,702	32.239	8.696	8.668	8.696	8.668	8.858	15,274,406	8.7332	-2.43%
2004-05-07	0	32.90	32.80	33.00	32.30	33.10	1,884,678	61,407,029	32.582	8.912	8.885	8.939	8.750	8.966	6,957,394	8.8262	-0.60%
2004-05-06	0	33.10	33.00	33.10	32.60	33.20	2,640,000	87,131,800	33.004	8.966	8.939	8.966	8.831	8.993	9,745,707	8.9405	0.61%
2004-05-05	0	32.90	32.60	32.90	32.20	33.20	3,029,045	98,492,068	32.516	8.912	8.831	8.912	8.723	8.993	11,181,889	8.8082	-0.60%
2004-05-04	0	33.10	33.00	33.20	32.70	33.30	3,673,198	121,473,001	33.070	8.966	8.939	8.993	8.858	9.021	13,559,815	8.9583	0.39%
2004-05-03	0	34.10	34.10	34.20	33.90	34.50	1,743,213	59,291,971	34.013	8.931	8.931	8.957	8.879	9.036	6,655,724	8.9084	-0.58%
2004-04-30	0	34.30	34.10	34.30	33.80	34.40	3,588,000	121,886,284	33.971	8.984	8.931	8.984	8.853	9.010	13,699,266	8.8973	0.59%
2004-04-29	0	34.10	34.00	34.10	33.70	34.30	4,746,732	161,002,989	33.919	8.931	8.905	8.931	8.826	8.984	18,123,396	8.8837	0.29%
2004-04-28	0	34.00	34.10	34.20	33.60	34.10	1,802,738	61,231,878	33.966	8.905	8.931	8.957	8.800	8.931	6,882,995	8.8961	0.89%
2004-04-27	0	33.70	33.60	33.70	33.70	34.10	2,051,115	69,617,560	33.941	8.826	8.800	8.826	8.826	8.931	7,831,318	8.8896	-0.88%
2004-04-26	0	34.00	33.90	34.00	33.60	34.40	924,639	31,373,634	33.931	8.905	8.879	8.905	8.800	9.010	3,530,344	8.8868	-1.45%
2004-04-23	0	34.50	34.40	34.50	33.90	34.50	2,381,254	81,240,708	34.117	9.036	9.010	9.036	8.879	9.036	9,091,815	8.9356	1.77%
2004-04-22	0	33.90	33.80	33.90	33.70	34.20	1,589,324	53,968,635	33.957	8.879	8.853	8.879	8.826	8.957	6,068,164	8.8937	-0.59%
2004-04-21	0	34.10	34.00	34.20	33.90	34.40	3,472,580	118,461,191	34.113	8.931	8.905	8.957	8.879	9.010	13,258,584	8.9347	-0.29%
2004-04-20	0	34.20	34.20	34.30	34.00	34.30	2,033,330	69,435,862	34.149	8.957	8.957	8.984	8.905	8.984	7,763,414	8.9440	0.88%
2004-04-19	0	33.90	33.80	33.90	33.40	34.20	2,300,889	77,367,824	33.625	8.879	8.853	8.879	8.748	8.957	8,784,975	8.8068	0.00%
2004-04-16	0	33.90	33.80	33.90	33.60	34.20	3,309,651	111,990,160	33.837	8.879	8.853	8.879	8.800	8.957	12,636,508	8.8624	-0.29%
2004-04-15	0	34.00	33.70	34.00	33.50	34.20	5,845,829	197,407,203	33.769	8.905	8.826	8.905	8.774	8.957	22,319,835	8.8445	0.29%
2004-04-14	0	33.90	33.90	34.00	33.90	34.50	2,044,263	70,101,351	34.292	8.879	8.879	8.905	8.879	9.036	7,805,157	8.9814	-2.02%
2004-04-13	0	34.60	34.60	34.70	34.50	34.80	3,513,061	121,742,200	34.654	9.062	9.062	9.088	9.036	9.115	13,413,143	9.0763	0.58%
2004-04-08	0	34.40	34.30	34.40	34.10	34.50	2,120,700	72,786,661	34.322	9.010	8.984	9.010	8.931	9.036	8,096,999	8.9893	0.88%
2004-04-07	0	34.10	34.10	34.20	34.10	34.40	1,226,401	41,987,318	34.236	8.931	8.931	8.957	8.931	9.010	4,682,495	8.9669	0.29%
2004-04-06	0	34.00	34.00	34.20	34.00	34.50	4,278,556	146,204,998	34.172	8.905	8.905	8.957	8.905	9.036	16,335,863	8.9499	-1.16%
2004-04-02	0	34.40	34.20	34.50	34.00	34.80	3,186,103	109,626,962	34.408	9.010	8.957	9.036	8.905	9.115	12,164,792	9.0118	-0.29%
2004-04-01	0	34.50	34.50	34.60	34.30	34.70	3,947,696	135,870,032	34.418	9.036	9.036	9.062	8.984	9.088	15,072,614	9.0144	0.58%
2004-03-31	0	34.30	34.40	34.60	34.20	34.70	3,328,181	114,753,525	34.479	8.984	9.010	9.062	8.957	9.088	12,707,257	9.0306	-0.87%
2004-03-30	0	34.60	34.50	34.60	33.80	34.70	3,629,334	124,819,184	34.392	9.062	9.036	9.062	8.853	9.088	13,857,083	9.0076	2.37%
2004-03-29	0	33.80	33.70	34.10	33.70	34.70	2,937,852	100,624,368	34.251	8.853	8.826	8.931	8.826	9.088	11,216,950	8.9707	-1.46%
2004-03-26	0	34.30	34.30	34.50	34.20	34.60	3,237,278	111,566,759	34.463	8.984	8.984	9.036	8.957	9.062	12,360,182	9.0263	-0.29%
2004-03-25	0	34.40	34.20	34.30	34.00	34.50	2,589,622	88,633,850	34.227	9.010	8.957	8.984	8.905	9.036	9,887,380	8.9643	0.29%
2004-03-24	0	34.30	34.20	34.30	33.90	34.50	5,339,916	182,618,293	34.199	8.984	8.957	8.984	8.879	9.036	20,388,219	8.9570	1.18%
2004-03-23	0	33.90	33.80	34.00	33.40	34.00	3,415,950	115,371,760	33.774	8.879	8.853	8.905	8.748	8.905	13,042,366	8.8459	0.89%
2004-03-22	0	33.60	33.40	33.60	33.20	33.70	2,633,210	88,165,414	33.482	8.800	8.748	8.800	8.695	8.826	10,053,803	8.7694	-0.30%
2004-03-19	0	33.70	33.60	33.70	33.00	33.80	6,735,850	226,127,269	33.571	8.826	8.800	8.826	8.643	8.853	25,718,005	8.7926	2.43%
2004-03-18	0	32.90	32.80	32.90	32.80	33.60	4,272,670	141,568,683	33.134	8.617	8.591	8.617	8.591	8.800	16,313,390	8.6781	-2.08%
2004-03-17	0	33.60	33.50	33.60	33.20	33.60	3,716,500	124,476,729	33.493	8.800	8.774	8.800	8.695	8.800	14,189,889	8.7722	0.90%
2004-03-16	0	33.30	33.00	33.20	32.90	33.30	3,386,334	112,252,571	33.149	8.722	8.643	8.695	8.617	8.722	12,929,290	8.6820	1.22%
2004-03-15	0	32.90	32.80	33.00	32.70	33.20	2,903,745	95,599,471	32.923	8.617	8.591	8.643	8.565	8.695	11,086,727	8.6229	0.92%
2004-03-12	0	32.60	32.50	32.60	32.50	33.20	5,780,460	189,628,265	32.805	8.538	8.512	8.538	8.512	8.695	22,070,251	8.5920	-1.81%
2004-03-11	0	33.20	33.20	33.30	32.60	33.30	4,509,603	148,883,475	33.015	8.695	8.695	8.722	8.538	8.722	17,218,019	8.6470	0.30%
2004-03-10	0	33.10	32.90	33.00	32.50	33.10	5,531,484	181,062,196	32.733	8.669	8.617	8.643	8.512	8.669	21,119,641	8.5732	1.22%
2004-03-09	0	32.70	32.60	32.70	32.70	33.10	4,277,800	140,690,465	32.889	8.565	8.538	8.565	8.565	8.669	16,332,977	8.6139	-0.30%
2004-03-08	0	32.80	32.70	32.80	32.60	32.90	3,408,707	111,720,579	32.775	8.591	8.565	8.591	8.538	8.617	13,014,711	8.5842	0.92%
2004-03-05	0	32.50	32.40	32.60	32.10	32.70	6,946,076	225,026,807	32.396	8.512	8.486	8.538	8.407	8.565	26,520,664	8.4850	-1.22%
2004-03-04	0	32.90	32.80	32.90	32.70	33.00	2,735,406	89,761,661	32.815	8.617	8.591	8.617	8.565	8.643	10,443,995	8.5946	0.61%
2004-03-03	0	32.70	32.60	32.70	32.50	33.40	5,588,117	183,350,793	32.811	8.565	8.538	8.565	8.512	8.748	21,335,870	8.5935	-2.10%
2004-03-02	0	33.40	33.20	33.40	33.30	33.80	2,475,513	83,050,070	33.549	8.748	8.695	8.748	8.722	8.853	9,451,703	8.7868	-1.18%
2004-03-01	0	33.80	33.70	33.90	33.50	33.90	5,897,262	198,449,082	33.651	8.853	8.826	8.879	8.774	8.879	22,516,210	8.8136	1.20%
2004-02-27	0	33.40	33.30	33.40	33.00	33.40	4,030,416	133,992,307	33.245	8.748	8.722	8.748	8.643	8.748	15,388,445	8.7073	0.91%
2004-02-26	0	33.10	33.10	33.20	32.80	33.30	2,392,618	79,017,528	33.026	8.669	8.669	8.695	8.591	8.722	9,135,204	8.6498	0.00%
2004-02-25	0	33.10	33.00	33.10	32.80	33.60	3,706,195	123,355,503	33.284	8.669	8.643	8.669	8.591	8.800	14,150,544	8.7174	-0.60%
2004-02-24	0	33.30	33.20	33.30	32.70	33.40	4,229,840	139,714,974	33.031	8.722	8.695	8.722	8.565	8.748	16,149,862	8.6512	1.83%
2004-02-23	0	32.70	32.60	32.70	32.50	32.90	2,404,932	78,531,095	32.654	8.565	8.538	8.565	8.512	8.617	9,182,220	8.5525	-0.30%
2004-02-20	0	32.80	32.80	32.90	32.80	33.00	3,419,195	112,428,162	32.881	8.591	8.591	8.617	8.591	8.643	13,054,755	8.6120	-0.30%
2004-02-19	0	32.90	32.80	32.90	32.70	32.90	1,762,054	57,835,582	32.823	8.617	8.591	8.617	8.565	8.617	6,727,661	8.5967	0.30%
2004-02-18	0	32.80	32.70	32.90	32.70	32.90	2,429,084	79,635,444	32.784	8.591	8.565	8.617	8.565	8.617	9,274,434	8.5866	0.61%
2004-02-17	0	32.60	32.60	32.70	32.50	32.80	2,337,330	76,287,917	32.639	8.538	8.538	8.565	8.512	8.591	8,924,110	8.5485	-0.61%
2004-02-16	0	32.80	32.80	32.90	32.80	33.00	2,497,681	82,097,969	32.870	8.591	8.591	8.617	8.591	8.643	9,536,342	8.6090	-0.30%
2004-02-13	0	32.90	32.90	33.00	32.60	33.00	3,625,997	118,754,891	32.751	8.617	8.617	8.643	8.538	8.643	13,844,342	8.5779	0.92%
2004-02-12	0	32.60	32.50	32.60	32.40	32.60	5,031,797	163,608,432	32.515	8.538	8.512	8.538	8.486	8.538	19,211,797	8.5160	0.93%
2004-02-11	0	32.30	32.20	32.30	32.10	32.40	3,537,015	114,276,880	32.309	8.460	8.434	8.460	8.407	8.486	13,504,601	8.4621	0.31%
2004-02-10	0	32.20	32.20	32.30	32.00	32.40	4,428,994	142,340,798	32.138	8.434	8.434	8.460	8.381	8.486	16,910,247	8.4174	0.94%
2004-02-09	0	31.90	31.90	32.00	31.70	32.00	3,361,312	107,081,897	31.857	8.355	8.355	8.381	8.303	8.381	12,833,754	8.3438	0.63%
2004-02-06	0	31.70	31.60	31.70	31.60	31.80	2,641,500	83,729,800	31.698	8.303	8.276	8.303	8.276	8.329	10,085,455	8.3020	0.32%
2004-02-05	0	31.60	31.50	31.60	31.50	31.60	1,786,595	56,369,550	31.551	8.276	8.250	8.276	8.250	8.276	6,821,360	8.2637	0.32%
2004-02-04	0	31.50	31.40	31.50	31.20	31.50	2,052,756	64,554,985	31.448	8.250	8.224	8.250	8.172	8.250	7,837,584	8.2366	0.64%
2004-02-03	0	31.30	31.30	31.40	31.20	31.50	3,651,500	114,548,449	31.370	8.198	8.198	8.224	8.172	8.250	13,941,714	8.2162	0.00%
2004-02-02	0	31.30	31.30	31.40	31.30	31.50	3,412,137	107,105,881	31.390	8.198	8.198	8.224	8.198	8.250	13,027,807	8.2213	-0.63%
2004-01-30	0	31.50	31.50	31.60	31.20	31.60	4,608,725	144,861,744	31.432	8.250	8.250	8.276	8.172	8.276	17,596,475	8.2324	0.64%
2004-01-29	0	31.30	31.10	31.30	31.00	31.30	4,083,418	127,104,826	31.127	8.198	8.145	8.198	8.119	8.198	15,590,811	8.1525	0.64%
2004-01-28	0	31.10	31.00	31.10	31.10	31.40	3,236,231	101,135,725	31.251	8.145	8.119	8.145	8.145	8.224	12,356,184	8.1850	-0.32%
2004-01-27	0	31.20	31.20	31.30	31.10	31.30	4,632,603	144,721,668	31.240	8.172	8.172	8.198	8.145	8.198	17,687,643	8.1821	0.32%
2004-01-26	0	31.10	31.10	31.20	31.00	31.30	5,490,121	170,836,608	31.117	8.145	8.145	8.172	8.119	8.198	20,961,714	8.1499	0.32%
2004-01-21	0	31.00	31.00	31.10	30.90	31.10	4,092,557	126,939,536	31.017	8.119	8.119	8.145	8.093	8.145	15,625,705	8.1238	0.32%
2004-01-20	0	30.90	30.90	31.00	30.90	31.10	6,278,500	195,101,416	31.075	8.093	8.093	8.119	8.093	8.145	23,971,807	8.1388	-0.64%
2004-01-19	0	31.10	30.90	31.00	30.90	31.10	3,438,307	106,598,969	31.003	8.145	8.093	8.119	8.093	8.145	13,127,727	8.1201	0.97%
2004-01-16	0	30.80	30.80	30.90	30.80	31.10	4,680,809	144,973,629	30.972	8.067	8.067	8.093	8.067	8.145	17,871,697	8.1119	-0.65%
2004-01-15	0	31.00	30.90	31.00	30.90	31.20	3,035,021	94,139,271	31.018	8.119	8.093	8.119	8.093	8.172	11,587,949	8.1239	-0.32%
2004-01-14	0	31.10	31.00	31.10	30.90	31.10	2,400,599	74,531,682	31.047	8.145	8.119	8.145	8.093	8.145	9,165,676	8.1316	0.32%
2004-01-13	0	31.00	30.90	31.00	30.90	31.00	4,058,720	125,648,472	30.958	8.119	8.093	8.119	8.093	8.119	15,496,512	8.1082	0.32%
2004-01-12	0	30.90	30.90	31.00	30.70	31.00	5,785,000	178,309,295	30.823	8.093	8.093	8.119	8.041	8.119	22,087,585	8.0728	0.65%
2004-01-09	0	30.70	30.60	30.70	30.60	30.80	4,549,811	139,630,098	30.689	8.041	8.015	8.041	8.015	8.067	17,371,536	8.0379	0.00%
2004-01-08	0	30.70	30.70	30.90	30.70	31.00	2,490,184	76,743,712	30.818	8.041	8.041	8.093	8.041	8.119	9,507,718	8.0717	0.00%
2004-01-07	0	30.70	30.80	30.90	30.70	31.00	3,526,766	108,597,436	30.792	8.041	8.067	8.093	8.041	8.119	13,465,470	8.0649	0.00%
2004-01-06	0	30.70	30.60	30.70	30.60	30.90	4,961,600	152,487,130	30.733	8.041	8.015	8.041	8.015	8.093	18,943,779	8.0495	-0.32%
2004-01-05	0	30.80	30.80	30.90	30.80	31.00	2,889,133	89,355,943	30.928	8.067	8.067	8.093	8.067	8.119	11,030,937	8.1005	0.00%
2004-01-02	0	30.80	30.70	30.80	30.70	31.00	2,972,013	91,651,234	30.838	8.067	8.041	8.067	8.041	8.119	11,347,379	8.0769	0.33%
2003-12-31	0	30.70	30.70	30.80	30.70	31.00	1,735,000	53,475,650	30.822	8.041	8.041	8.067	8.041	8.119	6,624,366	8.0726	-0.65%
2003-12-30	0	30.90	30.80	30.90	30.70	31.00	2,391,458	73,800,342	30.860	8.093	8.067	8.093	8.041	8.119	9,130,775	8.0826	0.65%
2003-12-29	0	30.70	30.60	30.70	30.60	30.70	1,079,639	33,104,347	30.662	8.041	8.015	8.041	8.015	8.041	4,122,147	8.0309	0.00%
2003-12-24	0	30.70	30.70	30.80	30.50	30.80	613,311	18,796,818	30.648	8.041	8.041	8.067	7.988	8.067	2,341,670	8.0271	0.33%
2003-12-23	0	30.60	30.60	30.70	30.50	30.70	1,111,500	34,001,350	30.591	8.015	8.015	8.041	7.988	8.041	4,243,794	8.0120	0.33%
2003-12-22	0	30.50	30.40	30.50	30.30	30.60	1,967,787	59,997,808	30.490	7.988	7.962	7.988	7.936	8.015	7,513,166	7.9857	0.00%
2003-12-19	0	30.50	30.40	30.50	30.40	30.70	3,193,863	97,302,284	30.465	7.988	7.962	7.988	7.962	8.041	12,194,420	7.9792	0.00%
2003-12-18	0	30.50	30.40	30.50	30.40	30.60	2,166,647	66,048,707	30.484	7.988	7.962	7.988	7.962	8.015	8,272,429	7.9842	-0.33%
2003-12-17	0	30.60	30.50	30.60	30.40	30.70	2,901,000	88,511,340	30.511	8.015	7.988	8.015	7.962	8.041	11,076,246	7.9911	-0.33%
2003-12-16	0	30.70	30.60	30.70	30.50	30.90	3,212,810	98,423,424	30.635	8.041	8.015	8.041	7.988	8.093	12,266,761	8.0236	-0.32%
2003-12-15	0	30.80	30.70	30.80	30.70	31.10	3,913,632	120,571,814	30.808	8.067	8.041	8.067	8.041	8.145	14,942,555	8.0690	0.33%
2003-12-12	0	30.70	30.70	30.80	30.70	31.20	3,465,978	106,858,559	30.831	8.041	8.041	8.067	8.041	8.172	13,233,377	8.0749	-0.97%
2003-12-11	0	31.00	30.90	31.00	30.70	31.00	2,007,158	61,938,756	30.859	8.119	8.093	8.119	8.041	8.119	7,663,487	8.0823	0.98%
2003-12-10	0	30.70	30.70	30.80	30.70	31.00	1,507,800	46,490,730	30.833	8.041	8.041	8.067	8.041	8.119	5,756,899	8.0757	-0.97%
2003-12-09	0	31.00	30.90	31.00	30.70	31.00	2,117,552	65,308,383	30.841	8.119	8.093	8.119	8.041	8.119	8,084,980	8.0777	0.98%
2003-12-08	0	30.70	30.60	30.70	30.60	31.00	2,899,457	88,999,815	30.695	8.041	8.015	8.041	8.015	8.119	11,070,355	8.0395	-0.65%
2003-12-05	0	30.90	30.80	30.90	30.80	31.10	1,769,114	54,575,266	30.849	8.093	8.067	8.093	8.067	8.145	6,754,616	8.0797	-0.32%
2003-12-04	0	31.00	30.90	31.00	30.80	31.00	1,424,750	44,066,315	30.929	8.119	8.093	8.119	8.067	8.119	5,439,808	8.1007	0.65%
2003-12-03	0	30.80	30.70	30.80	30.80	31.20	4,068,351	125,966,593	30.963	8.067	8.041	8.067	8.067	8.172	15,533,284	8.1095	-0.32%
2003-12-02	0	30.90	30.90	31.00	30.90	31.30	3,704,938	115,145,307	31.079	8.093	8.093	8.119	8.093	8.198	14,145,745	8.1399	-0.96%
2003-12-01	0	31.20	31.20	31.30	31.00	31.30	3,512,769	109,627,485	31.208	8.172	8.172	8.198	8.119	8.198	13,412,028	8.1738	0.32%
2003-11-28	0	31.10	31.10	31.20	30.90	31.20	4,592,047	142,475,098	31.026	8.145	8.145	8.172	8.093	8.172	17,532,797	8.1262	0.65%
2003-11-27	0	30.90	30.90	31.00	30.90	31.00	1,712,373	53,039,714	30.974	8.093	8.093	8.119	8.093	8.119	6,537,975	8.1126	-0.32%
2003-11-26	0	31.00	30.90	31.00	30.60	31.00	1,878,082	57,839,782	30.797	8.119	8.093	8.119	8.015	8.119	7,170,665	8.0662	0.65%
2003-11-25	0	30.80	30.80	30.90	30.80	31.00	2,910,398	90,043,307	30.938	8.067	8.067	8.093	8.067	8.119	11,112,128	8.1032	0.00%
2003-11-24	0	30.80	30.80	30.90	30.80	31.00	1,494,234	46,148,309	30.884	8.067	8.067	8.093	8.067	8.119	5,705,103	8.0890	-0.32%
2003-11-21	0	30.90	30.80	30.90	30.70	30.90	4,865,197	150,012,110	30.834	8.093	8.067	8.093	8.041	8.093	18,575,705	8.0757	0.00%
2003-11-20	0	30.90	30.80	30.90	30.60	30.90	5,172,682	159,268,085	30.790	8.093	8.067	8.093	8.015	8.093	19,749,707	8.0643	0.65%
2003-11-19	0	30.70	30.70	30.80	30.40	30.80	5,403,609	165,507,535	30.629	8.041	8.041	8.067	7.962	8.067	20,631,404	8.0221	0.00%
2003-11-18	0	30.70	30.60	30.70	30.30	30.70	4,427,147	134,790,007	30.446	8.041	8.015	8.041	7.936	8.041	16,903,195	7.9742	0.99%
2003-11-17	0	30.40	30.30	30.40	30.30	30.50	3,272,299	99,290,726	30.343	7.962	7.936	7.962	7.936	7.988	12,493,895	7.9471	-0.98%
2003-11-14	0	30.70	30.50	30.60	30.40	30.70	5,464,971	167,323,882	30.618	8.041	7.988	8.015	7.962	8.041	20,865,689	8.0191	0.33%
2003-11-13	0	30.60	30.50	30.60	30.40	30.60	1,589,174	48,502,949	30.521	8.015	7.988	8.015	7.962	8.015	6,067,591	7.9938	0.66%
2003-11-12	0	30.40	30.40	30.50	30.30	30.60	3,617,295	110,139,468	30.448	7.962	7.962	7.988	7.936	8.015	13,811,117	7.9747	-0.33%
2003-11-11	0	30.50	30.60	30.70	30.30	30.70	4,059,313	123,786,703	30.494	7.988	8.015	8.041	7.936	8.041	15,498,776	7.9869	0.00%
2003-11-10	0	30.50	30.50	30.60	30.30	30.80	3,285,376	100,067,958	30.459	7.988	7.988	8.015	7.936	8.067	12,543,824	7.9775	-0.65%
2003-11-07	0	30.70	30.60	30.70	30.60	30.80	2,570,252	78,772,581	30.648	8.041	8.015	8.041	8.015	8.067	9,813,424	8.0270	0.33%
2003-11-06	0	30.60	30.50	30.60	30.50	30.80	6,327,000	193,821,513	30.634	8.015	7.988	8.015	7.988	8.067	24,156,984	8.0234	0.00%
2003-11-05	0	30.60	30.50	30.60	30.50	30.60	3,375,811	103,113,129	30.545	8.015	7.988	8.015	7.988	8.015	12,889,112	8.0000	0.33%
2003-11-04	0	30.50	30.40	30.50	30.40	30.50	4,539,349	138,254,270	30.457	7.988	7.962	7.988	7.962	7.988	17,331,591	7.9770	0.66%
2003-11-03	0	30.30	30.30	30.40	30.20	30.40	4,766,575	144,416,018	30.298	7.936	7.936	7.962	7.910	7.962	18,199,158	7.9353	0.00%
2003-10-31	0	30.30	30.20	30.30	30.00	30.30	2,792,581	84,106,213	30.118	7.936	7.910	7.936	7.857	7.936	10,662,294	7.8882	0.66%
2003-10-30	0	30.10	30.00	30.10	29.95	30.10	5,324,688	159,964,494	30.042	7.884	7.857	7.884	7.844	7.884	20,330,078	7.8684	0.00%
2003-10-29	0	30.10	30.10	30.20	30.10	30.40	4,368,950	132,128,093	30.243	7.884	7.884	7.910	7.884	7.962	16,680,995	7.9209	-0.66%
2003-10-28	0	30.30	30.30	30.40	30.20	30.40	3,577,010	108,418,365	30.310	7.936	7.936	7.962	7.910	7.962	13,657,306	7.9385	0.33%
2003-10-27	0	30.20	30.20	30.30	30.00	30.30	4,068,352	122,752,740	30.173	7.910	7.910	7.936	7.857	7.936	15,533,288	7.9026	0.67%
2003-10-24	0	30.00	29.95	30.00	29.90	30.00	3,024,100	90,590,820	29.956	7.857	7.844	7.857	7.831	7.857	11,546,252	7.8459	0.17%
2003-10-23	0	29.95	29.90	29.95	29.90	30.20	5,291,923	159,023,751	30.050	7.844	7.831	7.844	7.831	7.910	20,204,978	7.8705	-0.83%
2003-10-22	0	30.20	30.10	30.20	30.00	30.20	2,828,447	85,249,186	30.140	7.910	7.884	7.910	7.857	7.910	10,799,233	7.8940	0.00%
2003-10-21	0	30.20	30.10	30.20	30.00	30.20	4,312,406	129,834,776	30.107	7.910	7.884	7.910	7.857	7.910	16,465,105	7.8855	0.33%
2003-10-20	0	30.10	30.00	30.10	30.00	30.20	3,541,071	106,605,052	30.105	7.884	7.857	7.884	7.857	7.910	13,520,088	7.8849	0.00%
2003-10-17	0	30.10	30.00	30.10	29.95	30.20	3,998,700	120,264,053	30.076	7.884	7.857	7.884	7.844	7.910	15,267,351	7.8772	-0.33%
2003-10-16	0	30.20	30.10	30.20	30.00	30.20	6,043,867	182,041,204	30.120	7.910	7.884	7.910	7.857	7.910	23,075,960	7.8888	0.00%
2003-10-15	0	30.20	30.10	30.20	29.90	30.20	5,075,121	152,334,901	30.016	7.910	7.884	7.910	7.831	7.910	19,377,211	7.8615	1.00%
2003-10-14	0	29.90	29.85	29.90	29.80	30.00	9,120,185	272,499,949	29.879	7.831	7.818	7.831	7.805	7.857	34,821,584	7.8256	0.00%
2003-10-13	0	29.90	29.85	29.90	29.85	30.00	5,798,666	173,476,076	29.917	7.831	7.818	7.831	7.818	7.857	22,139,763	7.8355	0.17%
2003-10-10	0	29.85	29.85	29.90	29.85	29.90	4,891,823	146,195,745	29.886	7.818	7.818	7.831	7.818	7.831	18,677,365	7.8274	-0.17%
2003-10-09	0	29.90	29.85	29.90	29.80	30.00	6,978,220	208,588,448	29.891	7.831	7.818	7.831	7.805	7.857	26,643,393	7.8289	-0.17%
2003-10-08	0	29.95	29.90	29.95	29.90	30.20	6,441,300	193,292,908	30.008	7.844	7.831	7.844	7.831	7.910	24,593,390	7.8595	-0.17%
2003-10-07	0	30.00	29.95	30.00	29.95	30.20	11,316,414	339,837,052	30.030	7.857	7.844	7.857	7.844	7.910	43,206,959	7.8653	-0.66%
2003-10-06	0	30.20	30.10	30.20	30.10	30.30	6,890,543	207,936,076	30.177	7.910	7.884	7.910	7.884	7.936	26,308,635	7.9037	0.67%
2003-10-03	0	30.00	30.00	30.10	30.00	30.20	4,816,130	144,893,856	30.085	7.857	7.857	7.884	7.857	7.910	18,388,363	7.8796	-0.66%
2003-10-02	0	30.20	30.10	30.20	29.95	30.20	7,038,720	211,241,517	30.011	7.910	7.884	7.910	7.844	7.910	26,874,387	7.8603	1.17%
2003-09-30	0	29.85	29.85	29.90	29.80	30.00	3,545,719	105,944,337	29.880	7.818	7.818	7.831	7.805	7.857	13,537,834	7.8258	0.17%
2003-09-29	0	29.80	29.80	29.85	29.80	30.00	8,241,349	246,307,015	29.887	7.805	7.805	7.818	7.805	7.857	31,466,119	7.8277	-0.50%
2003-09-26	0	29.95	29.95	30.00	29.95	30.10	4,844,663	145,401,787	30.013	7.844	7.844	7.857	7.844	7.884	18,497,304	7.8607	-0.17%
2003-09-25	0	30.00	30.00	30.10	30.00	30.30	4,410,739	132,728,264	30.092	7.857	7.857	7.884	7.857	7.936	16,840,548	7.8815	-0.66%
2003-09-24	0	30.20	30.10	30.20	29.95	30.20	6,952,771	208,940,454	30.051	7.910	7.884	7.910	7.844	7.910	26,546,227	7.8708	0.83%
2003-09-23	0	29.95	29.90	29.95	29.85	30.10	4,734,113	141,728,038	29.938	7.844	7.831	7.844	7.818	7.884	18,075,216	7.8410	0.00%
2003-09-22	0	29.95	29.90	29.95	29.85	30.00	4,386,902	131,368,473	29.946	7.844	7.831	7.844	7.818	7.857	16,749,537	7.8431	0.34%
2003-09-19	0	29.85	29.85	29.90	29.85	30.20	11,464,483	343,579,523	29.969	7.818	7.818	7.831	7.818	7.910	43,772,298	7.8492	-0.83%
2003-09-18	0	30.10	30.10	30.20	30.10	30.20	4,034,505	121,573,096	30.133	7.884	7.884	7.910	7.884	7.910	15,404,057	7.8923	-0.33%
2003-09-17	0	30.20	30.10	30.20	30.10	30.40	5,583,809	168,614,022	30.197	7.910	7.884	7.910	7.884	7.962	21,319,422	7.9089	-0.33%
2003-09-16	0	30.30	30.30	30.40	30.20	30.50	4,274,004	129,717,431	30.350	7.936	7.936	7.962	7.910	7.988	16,318,483	7.9491	-0.72%
2003-09-15	0	31.10	31.00	31.10	30.90	31.10	4,583,107	141,991,969	30.982	7.994	7.968	7.994	7.942	7.994	17,831,206	7.9631	0.65%
2003-09-11	0	30.90	30.80	30.90	30.80	31.00	5,645,725	174,687,310	30.942	7.942	7.916	7.942	7.916	7.968	21,965,467	7.9528	0.32%
2003-09-10	0	30.80	30.70	30.90	30.70	30.90	6,166,548	189,861,999	30.789	7.916	7.891	7.942	7.891	7.942	23,991,801	7.9136	0.33%
2003-09-09	0	30.70	30.60	30.70	30.60	30.90	5,236,283	160,726,423	30.695	7.891	7.865	7.891	7.865	7.942	20,372,477	7.8894	-0.32%
2003-09-08	0	30.80	30.70	30.80	30.70	30.90	3,754,379	115,522,630	30.770	7.916	7.891	7.916	7.891	7.942	14,606,926	7.9088	0.00%
2003-09-05	0	30.80	30.70	30.80	30.70	30.90	2,718,733	83,665,260	30.774	7.916	7.891	7.916	7.891	7.942	10,577,604	7.9097	0.33%
2003-09-04	0	30.70	30.70	30.80	30.50	30.90	6,552,064	201,178,654	30.705	7.891	7.891	7.916	7.839	7.942	25,491,704	7.8919	0.00%
2003-09-03	0	30.70	30.70	30.80	30.70	31.00	5,533,195	170,736,766	30.857	7.891	7.891	7.916	7.891	7.968	21,527,654	7.9310	-0.32%
2003-09-02	0	30.80	30.80	30.90	30.80	30.90	2,030,262	62,605,458	30.836	7.916	7.916	7.942	7.916	7.942	7,899,013	7.9257	-0.32%
2003-09-01	0	30.90	30.70	30.90	30.70	31.00	4,623,210	142,701,384	30.866	7.942	7.891	7.942	7.891	7.968	17,987,233	7.9335	0.32%
2003-08-29	0	30.80	30.80	30.90	30.80	31.00	4,241,800	130,898,200	30.859	7.916	7.916	7.942	7.916	7.968	16,503,305	7.9316	-0.32%
2003-08-28	0	30.90	30.80	30.90	30.70	30.90	1,943,700	59,913,551	30.824	7.942	7.916	7.942	7.891	7.942	7,562,231	7.9227	0.32%
2003-08-27	0	30.80	30.60	30.80	30.60	30.80	2,464,500	75,691,260	30.713	7.916	7.865	7.916	7.865	7.916	9,588,475	7.8940	0.33%
2003-08-26	0	30.70	30.60	30.70	30.50	30.70	2,160,057	66,139,919	30.620	7.891	7.865	7.891	7.839	7.891	8,403,998	7.8701	0.33%
2003-08-25	0	30.60	30.50	30.60	30.40	30.60	2,539,699	77,553,910	30.537	7.865	7.839	7.865	7.814	7.865	9,881,047	7.8488	0.66%
2003-08-22	0	30.40	30.40	30.50	30.40	30.60	3,848,201	117,202,129	30.456	7.814	7.814	7.839	7.814	7.865	14,971,954	7.8281	-0.33%
2003-08-21	0	30.50	30.40	30.50	30.30	30.50	2,674,405	81,327,700	30.410	7.839	7.814	7.839	7.788	7.839	10,405,139	7.8161	0.66%
2003-08-20	0	30.30	30.30	30.40	30.30	30.70	2,949,662	89,763,136	30.432	7.788	7.788	7.814	7.788	7.891	11,476,065	7.8218	0.00%
2003-08-19	0	30.30	30.20	30.30	30.20	30.50	8,102,900	245,879,650	30.345	7.788	7.762	7.788	7.762	7.839	31,525,444	7.7994	-0.33%
2003-08-18	0	30.40	30.30	30.40	30.30	30.50	3,190,966	97,110,020	30.433	7.814	7.788	7.814	7.788	7.839	12,414,891	7.8221	0.33%
2003-08-15	0	30.30	30.30	30.40	30.30	30.60	3,382,145	102,757,754	30.382	7.788	7.788	7.814	7.788	7.865	13,158,699	7.8091	-0.33%
2003-08-14	0	30.40	30.30	30.40	30.30	30.70	3,848,558	116,935,183	30.384	7.814	7.788	7.814	7.788	7.891	14,973,343	7.8096	-0.33%
2003-08-13	0	30.50	30.50	30.60	30.40	30.60	3,766,779	115,015,278	30.534	7.839	7.839	7.865	7.814	7.865	14,655,170	7.8481	0.66%
2003-08-12	0	30.30	30.20	30.30	30.20	30.40	4,571,114	138,541,404	30.308	7.788	7.762	7.788	7.762	7.814	17,784,546	7.7900	0.00%
2003-08-11	0	30.30	30.30	30.40	30.20	30.40	2,498,328	75,782,709	30.333	7.788	7.788	7.814	7.762	7.814	9,720,088	7.7965	0.33%
2003-08-08	0	30.20	30.20	30.30	30.20	30.40	6,187,300	187,349,594	30.280	7.762	7.762	7.788	7.762	7.814	24,072,539	7.7827	-0.66%
2003-08-07	0	30.40	30.40	30.50	30.40	30.50	3,143,035	95,672,464	30.440	7.814	7.814	7.839	7.814	7.839	12,228,409	7.8238	0.00%
2003-08-06	0	30.40	30.40	30.50	30.40	30.60	3,905,733	118,871,659	30.435	7.814	7.814	7.839	7.814	7.865	15,195,790	7.8227	-0.65%
2003-08-05	0	30.60	30.50	30.60	30.40	30.60	4,635,685	141,357,218	30.493	7.865	7.839	7.865	7.814	7.865	18,035,768	7.8376	0.66%
2003-08-04	0	30.40	30.40	30.50	30.40	30.60	3,157,574	96,208,353	30.469	7.814	7.814	7.839	7.814	7.865	12,284,975	7.8314	-0.33%
2003-08-01	0	30.50	30.40	30.50	30.40	30.70	7,890,932	240,489,444	30.477	7.839	7.814	7.839	7.814	7.891	30,700,753	7.8333	0.00%
2003-07-31	0	30.50	30.40	30.50	30.40	30.60	7,964,727	242,765,348	30.480	7.839	7.814	7.839	7.814	7.865	30,987,863	7.8342	0.00%
2003-07-30	0	30.50	30.50	30.60	30.50	30.70	4,526,276	138,398,285	30.577	7.839	7.839	7.865	7.839	7.891	17,610,098	7.8590	-0.33%
2003-07-29	0	30.60	30.50	30.60	30.50	30.70	5,671,115	173,275,453	30.554	7.865	7.839	7.865	7.839	7.891	22,064,251	7.8532	-0.33%
2003-07-28	0	30.70	30.60	30.70	30.60	30.70	3,568,900	109,401,764	30.654	7.891	7.865	7.891	7.865	7.891	13,885,295	7.8790	0.33%
2003-07-25	0	30.60	30.50	30.60	30.50	30.70	1,912,332	58,574,512	30.630	7.865	7.839	7.865	7.839	7.891	7,440,190	7.8727	0.00%
2003-07-24	0	30.60	30.70	30.80	30.60	30.80	2,086,722	64,055,933	30.697	7.865	7.891	7.916	7.865	7.916	8,118,678	7.8899	-0.33%
2003-07-23	0	30.70	30.60	30.70	30.60	30.80	2,084,699	63,970,246	30.686	7.891	7.865	7.891	7.865	7.916	8,110,807	7.8870	0.00%
2003-07-22	0	30.70	30.60	30.70	30.60	30.80	1,566,339	48,013,688	30.653	7.891	7.865	7.891	7.865	7.916	6,094,057	7.8788	0.00%
2003-07-21	0	30.70	30.60	30.70	30.60	30.80	1,855,340	56,936,581	30.688	7.891	7.865	7.891	7.865	7.916	7,218,455	7.8876	0.33%
2003-07-18	0	30.60	30.60	30.70	30.60	30.70	4,140,094	126,775,249	30.621	7.865	7.865	7.891	7.865	7.891	16,107,604	7.8705	0.00%
2003-07-17	0	30.60	30.50	30.60	30.50	30.90	8,703,703	267,167,671	30.696	7.865	7.839	7.865	7.839	7.942	33,862,950	7.8897	-0.65%
2003-07-16	0	30.80	30.80	30.90	30.80	31.00	2,528,669	78,109,116	30.889	7.916	7.916	7.942	7.916	7.968	9,838,134	7.9394	-0.32%
2003-07-15	0	30.90	30.90	31.00	30.80	31.10	1,743,206	53,863,173	30.899	7.942	7.942	7.968	7.916	7.994	6,782,182	7.9419	-0.64%
2003-07-14	0	31.10	31.00	31.10	30.80	31.10	2,564,638	79,390,848	30.956	7.994	7.968	7.994	7.916	7.994	9,978,076	7.9565	1.30%
2003-07-11	0	30.70	30.60	30.70	30.70	30.80	3,467,813	106,687,192	30.765	7.891	7.865	7.891	7.891	7.916	13,492,002	7.9074	-0.65%
2003-07-10	0	30.90	30.80	30.90	30.80	31.20	1,860,768	57,575,344	30.942	7.942	7.916	7.942	7.916	8.019	7,239,573	7.9529	-0.64%
2003-07-09	0	31.10	31.10	31.20	30.80	31.20	2,560,579	79,152,976	30.912	7.994	7.994	8.019	7.916	8.019	9,962,284	7.9453	0.65%
2003-07-08	0	30.90	30.80	30.90	30.70	31.20	3,573,764	110,436,003	30.902	7.942	7.916	7.942	7.891	8.019	13,904,219	7.9426	0.00%
2003-07-07	0	30.90	30.90	31.00	30.60	31.00	2,718,449	84,022,081	30.908	7.942	7.942	7.968	7.865	7.968	10,576,499	7.9442	0.32%
2003-07-04	0	30.80	30.70	30.80	30.60	30.90	1,472,563	45,260,735	30.736	7.916	7.891	7.916	7.865	7.942	5,729,208	7.9000	0.33%
2003-07-03	0	30.70	30.80	30.90	30.60	30.90	3,033,195	93,246,210	30.742	7.891	7.916	7.942	7.865	7.942	11,801,061	7.9015	-0.32%
2003-07-02	0	30.80	30.70	30.80	30.70	31.00	3,180,833	97,941,225	30.791	7.916	7.891	7.916	7.891	7.968	12,375,467	7.9141	0.65%
2003-06-30	0	30.60	30.50	30.60	30.50	31.00	2,544,538	78,369,255	30.799	7.865	7.839	7.865	7.839	7.968	9,899,874	7.9162	-0.65%
2003-06-27	0	30.80	30.70	30.80	30.80	31.00	3,285,989	101,551,693	30.904	7.916	7.891	7.916	7.916	7.968	12,784,591	7.9433	-0.32%
2003-06-26	0	30.90	30.80	30.90	30.60	30.90	3,285,220	100,916,789	30.718	7.942	7.916	7.942	7.865	7.942	12,781,599	7.8955	0.98%
2003-06-25	0	30.60	30.60	30.70	30.60	30.80	3,497,700	107,252,409	30.664	7.865	7.865	7.891	7.865	7.916	13,608,282	7.8814	-0.33%
2003-06-24	0	30.70	30.70	30.80	30.50	30.90	5,149,303	157,955,306	30.675	7.891	7.891	7.916	7.839	7.942	20,034,070	7.8843	0.33%
2003-06-23	0	30.60	30.60	30.70	30.60	31.00	4,783,717	147,053,249	30.740	7.865	7.865	7.891	7.865	7.968	18,611,707	7.9011	-0.97%
2003-06-20	0	30.90	30.80	30.90	30.80	31.20	3,928,136	121,685,492	30.978	7.942	7.916	7.942	7.916	8.019	15,282,952	7.9622	-0.64%
2003-06-19	0	31.10	31.10	31.20	31.10	31.40	4,287,058	134,017,793	31.261	7.994	7.994	8.019	7.994	8.071	16,679,387	8.0349	0.00%
2003-06-18	0	31.10	31.10	31.20	31.00	31.40	5,040,120	156,900,435	31.130	7.994	7.994	8.019	7.968	8.071	19,609,278	8.0013	-0.64%
2003-06-17	0	31.30	31.30	31.40	31.30	31.50	3,983,758	125,102,367	31.403	8.045	8.045	8.071	8.045	8.096	15,499,357	8.0715	-0.32%
2003-06-16	0	31.40	31.20	31.40	31.10	31.40	1,862,500	58,122,195	31.207	8.071	8.019	8.071	7.994	8.071	7,246,312	8.0209	0.64%
2003-06-13	0	31.20	31.20	31.30	31.00	31.50	4,818,169	150,348,170	31.204	8.019	8.019	8.045	7.968	8.096	18,745,747	8.0204	0.00%
2003-06-12	0	31.20	31.20	31.30	31.10	31.50	2,521,000	78,969,250	31.325	8.019	8.019	8.045	7.994	8.096	9,808,296	8.0513	-0.32%
2003-06-11	0	31.30	31.20	31.40	31.20	31.40	3,868,580	121,224,024	31.336	8.045	8.019	8.071	8.019	8.071	15,051,241	8.0541	0.32%
2003-06-10	0	31.20	31.20	31.30	31.00	31.30	3,043,596	94,891,923	31.178	8.019	8.019	8.045	7.968	8.045	11,841,528	8.0135	0.65%
2003-06-09	0	31.00	30.90	31.00	30.50	31.00	1,359,049	41,914,545	30.841	7.968	7.942	7.968	7.839	7.968	5,287,567	7.9270	1.64%
2003-06-06	0	30.50	30.50	30.60	30.50	30.90	3,160,677	96,921,211	30.665	7.839	7.839	7.865	7.839	7.942	12,297,047	7.8817	0.33%
2003-06-05	0	30.40	30.30	30.40	30.30	31.00	8,751,397	268,021,025	30.626	7.814	7.788	7.814	7.788	7.968	34,048,510	7.8717	-1.62%
2003-06-03	0	30.90	30.90	31.00	30.90	31.40	4,070,990	126,294,155	31.023	7.942	7.942	7.968	7.942	8.071	15,838,745	7.9737	-1.59%
2003-06-02	0	31.40	31.20	31.40	31.00	31.50	4,071,132	126,980,072	31.190	8.071	8.019	8.071	7.968	8.096	15,839,297	8.0168	0.96%
2003-05-30	0	31.10	31.00	31.10	31.00	31.40	2,630,700	82,048,928	31.189	7.994	7.968	7.994	7.968	8.071	10,235,099	8.0164	-0.64%
2003-05-29	0	31.30	31.20	31.40	31.10	31.40	1,864,700	58,341,822	31.288	8.045	8.019	8.071	7.994	8.071	7,254,871	8.0417	0.32%
2003-05-28	0	31.20	31.20	31.40	31.20	31.60	1,763,541	55,383,606	31.405	8.019	8.019	8.071	8.019	8.122	6,861,298	8.0719	-0.64%
2003-05-27	0	31.40	31.30	31.50	31.30	31.60	2,595,569	81,518,447	31.407	8.071	8.045	8.096	8.045	8.122	10,098,417	8.0724	-0.32%
2003-05-26	0	31.50	31.40	31.50	31.20	31.70	2,415,845	75,833,916	31.390	8.096	8.071	8.096	8.019	8.148	9,399,176	8.0681	0.64%
2003-05-23	0	31.30	31.40	31.50	31.10	31.50	2,703,746	84,648,429	31.308	8.045	8.071	8.096	7.994	8.096	10,519,295	8.0470	0.64%
2003-05-22	0	31.10	31.00	31.10	30.90	31.20	2,387,062	74,087,761	31.037	7.994	7.968	7.994	7.942	8.019	9,287,192	7.9774	0.65%
2003-05-21	0	30.90	30.80	30.90	30.60	31.00	2,677,945	82,718,181	30.889	7.942	7.916	7.942	7.865	7.968	10,418,912	7.9392	0.32%
2003-05-20	0	30.80	30.70	30.80	30.40	31.00	4,162,347	128,305,516	30.825	7.916	7.891	7.916	7.814	7.968	16,194,182	7.9229	1.32%
2003-05-19	0	30.40	30.30	30.40	30.20	30.60	2,081,882	63,053,192	30.287	7.814	7.788	7.814	7.762	7.865	8,099,847	7.7845	0.00%
2003-05-16	0	30.40	30.30	30.40	30.30	30.80	2,927,830	89,172,115	30.457	7.814	7.788	7.814	7.788	7.916	11,391,124	7.8282	-0.98%
2003-05-15	0	30.70	30.60	30.80	30.50	30.80	2,189,500	67,185,758	30.685	7.891	7.865	7.916	7.839	7.916	8,518,550	7.8870	0.66%
2003-05-14	0	30.50	30.50	30.60	30.40	30.70	1,904,446	58,297,348	30.611	7.839	7.839	7.865	7.814	7.891	7,409,508	7.8679	0.33%
2003-05-13	0	30.40	30.50	30.60	30.30	31.00	1,975,777	60,317,733	30.529	7.814	7.839	7.865	7.788	7.968	7,687,031	7.8467	-0.98%
2003-05-12	0	30.70	30.70	30.90	30.60	30.90	2,133,675	65,679,710	30.782	7.891	7.891	7.942	7.865	7.942	8,301,355	7.9119	0.33%
2003-05-09	0	30.60	30.50	30.60	30.10	30.60	2,185,342	66,439,978	30.403	7.865	7.839	7.865	7.737	7.865	8,502,373	7.8143	1.66%
2003-05-07	0	30.10	30.00	30.10	29.95	30.40	3,296,496	99,179,759	30.086	7.737	7.711	7.737	7.698	7.814	12,825,470	7.7330	-1.31%
2003-05-06	0	30.50	30.40	30.50	30.30	30.50	2,462,407	74,983,475	30.451	7.839	7.814	7.839	7.788	7.839	9,580,332	7.8268	0.43%
2003-05-05	0	31.50	31.40	31.50	31.40	31.60	2,856,127	90,000,103	31.511	7.806	7.781	7.806	7.781	7.831	11,525,612	7.8087	0.32%
2003-05-02	0	31.40	31.30	31.40	31.30	31.40	3,790,525	118,965,906	31.385	7.781	7.756	7.781	7.756	7.781	15,296,281	7.7774	0.32%
2003-04-30	0	31.30	31.30	31.50	31.20	31.70	2,233,606	70,269,839	31.460	7.756	7.756	7.806	7.732	7.855	9,013,492	7.7961	-0.95%
2003-04-29	0	31.60	31.50	31.60	31.20	31.60	2,340,392	73,568,677	31.434	7.831	7.806	7.831	7.732	7.831	9,444,416	7.7896	1.94%
2003-04-28	0	31.00	31.00	31.20	31.00	31.40	1,814,776	56,650,791	31.216	7.682	7.682	7.732	7.682	7.781	7,323,345	7.7356	-0.32%
2003-04-25	0	31.10	31.10	31.20	31.10	31.40	2,455,135	76,795,442	31.280	7.707	7.707	7.732	7.707	7.781	9,907,450	7.7513	-0.96%
2003-04-24	0	31.40	31.40	31.50	31.10	31.50	2,147,337	67,288,717	31.336	7.781	7.781	7.806	7.707	7.806	8,665,362	7.7653	0.00%
2003-04-23	0	31.40	31.20	31.40	31.00	31.60	3,806,654	118,920,589	31.240	7.781	7.732	7.781	7.682	7.831	15,361,368	7.7415	0.64%
2003-04-22	0	31.20	31.00	31.10	30.80	31.30	1,243,093	38,586,130	31.040	7.732	7.682	7.707	7.632	7.756	5,016,376	7.6920	0.65%
2003-04-17	0	31.00	30.90	31.00	30.80	31.10	1,366,250	42,359,673	31.004	7.682	7.657	7.682	7.632	7.707	5,513,364	7.6831	0.00%
2003-04-16	0	31.00	31.00	31.10	30.90	31.50	1,790,048	56,081,102	31.329	7.682	7.682	7.707	7.657	7.806	7,223,558	7.7636	-1.27%
2003-04-15	0	31.40	31.40	31.50	31.20	31.50	2,663,665	83,475,440	31.339	7.781	7.781	7.806	7.732	7.806	10,748,951	7.7659	0.32%
2003-04-14	0	31.30	31.20	31.30	30.90	31.40	1,574,800	48,998,121	31.114	7.756	7.732	7.756	7.657	7.781	6,354,946	7.7102	0.64%
2003-04-11	0	31.10	31.10	31.20	31.00	31.30	2,490,902	77,523,272	31.123	7.707	7.707	7.732	7.682	7.756	10,051,784	7.7124	0.00%
2003-04-10	0	31.10	31.00	31.10	30.50	31.30	5,675,381	176,354,781	31.074	7.707	7.682	7.707	7.558	7.756	22,902,427	7.7003	1.97%
2003-04-09	0	30.50	30.40	30.50	30.40	31.00	5,307,304	162,083,912	30.540	7.558	7.533	7.558	7.533	7.682	21,417,090	7.5680	-0.97%
2003-04-08	0	30.80	30.80	30.90	30.70	31.20	4,488,500	138,519,647	30.861	7.632	7.632	7.657	7.608	7.732	18,112,889	7.6476	-1.91%
2003-04-07	0	31.40	31.20	31.40	30.70	31.40	3,723,642	115,622,993	31.051	7.781	7.732	7.781	7.608	7.781	15,026,382	7.6947	0.00%
2003-04-04	0	31.40	31.30	31.40	30.90	31.50	3,686,683	115,379,183	31.296	7.781	7.756	7.781	7.657	7.806	14,877,237	7.7554	1.62%
2003-04-03	0	30.90	30.80	30.90	30.60	31.50	3,154,789	97,536,011	30.917	7.657	7.632	7.657	7.583	7.806	12,730,833	7.6614	-1.28%
2003-04-02	0	31.30	31.10	31.30	30.70	31.40	4,043,476	126,443,765	31.271	7.756	7.707	7.756	7.608	7.781	16,317,039	7.7492	0.97%
2003-04-01	0	31.00	31.00	31.10	30.80	31.30	2,723,044	84,307,442	30.961	7.682	7.682	7.707	7.632	7.756	10,988,569	7.6723	-0.32%
2003-03-31	0	31.10	31.10	31.20	30.40	31.30	3,485,461	107,286,818	30.781	7.707	7.707	7.732	7.533	7.756	14,065,226	7.6278	-0.32%
2003-03-28	0	31.20	31.10	31.20	30.40	31.20	2,973,539	92,064,220	30.961	7.732	7.707	7.732	7.533	7.732	11,999,417	7.6724	2.30%
2003-03-27	0	30.50	30.50	30.60	30.50	31.20	3,249,190	100,108,358	30.810	7.558	7.558	7.583	7.558	7.732	13,111,778	7.6350	-1.93%
2003-03-26	0	31.10	31.00	31.20	30.90	31.60	1,804,310	56,336,557	31.223	7.707	7.682	7.732	7.657	7.831	7,281,111	7.7374	-1.27%
2003-03-25	0	31.50	31.40	31.50	31.00	31.60	2,517,705	79,071,787	31.406	7.806	7.781	7.806	7.682	7.831	10,159,944	7.7827	0.64%
2003-03-24	0	31.30	31.20	31.30	30.80	31.30	3,106,416	96,733,978	31.140	7.756	7.732	7.756	7.632	7.756	12,535,628	7.7167	1.62%
2003-03-21	0	30.80	30.70	30.90	30.60	31.00	1,911,960	59,160,946	30.943	7.632	7.608	7.657	7.583	7.682	7,715,522	7.6678	0.00%
2003-03-20	0	30.80	30.80	31.00	30.60	31.10	3,893,712	120,242,513	30.881	7.632	7.632	7.682	7.583	7.707	15,712,682	7.6526	0.65%
2003-03-19	0	30.60	30.50	30.60	30.10	30.70	3,592,900	109,300,267	30.421	7.583	7.558	7.583	7.459	7.608	14,498,785	7.5386	0.33%
2003-03-18	0	30.50	30.50	30.60	30.50	30.70	2,703,626	82,654,601	30.572	7.558	7.558	7.583	7.558	7.608	10,910,210	7.5759	0.00%
2003-03-17	0	30.50	30.40	30.50	30.20	30.50	1,847,367	56,157,666	30.399	7.558	7.533	7.558	7.484	7.558	7,454,863	7.5330	0.00%
2003-03-14	0	30.50	30.50	30.60	30.20	30.60	2,600,810	79,067,550	30.401	7.558	7.558	7.583	7.484	7.583	10,495,306	7.5336	1.67%
2003-03-13	0	30.00	29.95	30.10	29.95	30.40	3,271,598	98,439,341	30.089	7.434	7.422	7.459	7.422	7.533	13,202,204	7.4563	-1.32%
2003-03-12	0	30.40	30.30	30.40	30.30	30.60	2,006,987	61,053,541	30.420	7.533	7.509	7.533	7.509	7.583	8,098,994	7.5384	-0.65%
2003-03-11	0	30.60	30.50	30.60	30.00	30.70	3,089,138	94,307,404	30.529	7.583	7.558	7.583	7.434	7.608	12,465,905	7.5652	1.66%
2003-03-10	0	30.10	30.10	30.20	30.00	30.50	3,976,998	120,790,910	30.372	7.459	7.459	7.484	7.434	7.558	16,048,774	7.5265	-0.99%
2003-03-07	0	30.40	30.30	30.50	29.80	30.50	4,511,424	135,874,933	30.118	7.533	7.509	7.558	7.385	7.558	18,205,396	7.4634	1.67%
2003-03-06	0	29.90	29.80	29.85	29.55	30.50	2,577,700	77,497,454	30.065	7.409	7.385	7.397	7.323	7.558	10,402,048	7.4502	-1.97%
2003-03-05	0	30.50	30.40	30.50	30.30	30.50	2,775,155	84,327,444	30.387	7.558	7.533	7.558	7.509	7.558	11,198,858	7.5300	0.00%
2003-03-04	0	30.50	30.40	30.50	30.10	30.50	3,885,406	118,097,775	30.395	7.558	7.533	7.558	7.459	7.558	15,679,164	7.5321	1.33%
2003-03-03	0	30.10	30.10	30.20	29.75	30.20	3,727,148	112,088,470	30.074	7.459	7.459	7.484	7.372	7.484	15,040,530	7.4524	1.18%
2003-02-28	0	29.75	29.75	29.80	29.70	29.80	1,179,200	35,086,575	29.755	7.372	7.372	7.385	7.360	7.385	4,758,543	7.3734	0.51%
2003-02-27	0	29.60	29.55	29.60	29.40	29.70	1,926,658	57,009,636	29.590	7.335	7.323	7.335	7.286	7.360	7,774,834	7.3326	0.00%
2003-02-26	0	29.60	29.55	29.60	29.10	29.60	2,689,000	79,258,211	29.475	7.335	7.323	7.335	7.211	7.335	10,851,188	7.3041	1.54%
2003-02-25	0	29.15	29.20	29.30	29.05	29.30	2,437,210	71,062,164	29.157	7.224	7.236	7.261	7.199	7.261	9,835,115	7.2254	-0.34%
2003-02-24	0	29.25	29.25	29.30	29.05	29.30	1,428,905	41,693,594	29.179	7.248	7.248	7.261	7.199	7.261	5,766,202	7.2307	0.86%
2003-02-21	0	29.00	29.00	29.05	28.95	29.15	2,495,000	72,412,850	29.023	7.186	7.186	7.199	7.174	7.224	10,068,321	7.1921	-0.34%
2003-02-20	0	29.10	29.05	29.10	29.10	29.30	2,149,011	62,655,137	29.155	7.211	7.199	7.211	7.211	7.261	8,672,117	7.2249	0.00%
2003-02-19	0	29.10	29.05	29.10	29.00	29.30	2,498,700	72,802,132	29.136	7.211	7.199	7.211	7.186	7.261	10,083,252	7.2201	-0.34%
2003-02-18	0	29.20	29.15	29.20	29.15	29.30	1,245,813	36,379,247	29.201	7.236	7.224	7.236	7.224	7.261	5,027,353	7.2363	-0.34%
2003-02-17	0	29.30	29.25	29.30	29.15	29.45	2,363,657	69,363,112	29.346	7.261	7.248	7.261	7.224	7.298	9,538,299	7.2721	1.03%
2003-02-14	0	29.00	28.90	29.10	28.90	29.15	1,388,400	40,352,248	29.064	7.186	7.162	7.211	7.162	7.224	5,602,748	7.2022	0.35%
2003-02-13	0	28.90	28.85	28.90	28.85	29.20	2,905,251	84,224,319	28.990	7.162	7.149	7.162	7.149	7.236	11,723,847	7.1840	-0.52%
2003-02-12	0	29.05	29.00	29.05	28.90	29.15	3,326,651	96,451,720	28.994	7.199	7.186	7.199	7.162	7.224	13,424,364	7.1848	0.52%
2003-02-11	0	28.90	28.90	28.95	28.90	29.20	7,105,023	206,035,601	28.999	7.162	7.162	7.174	7.162	7.236	28,671,603	7.1861	-0.69%
2003-02-10	0	29.10	29.05	29.10	29.05	29.35	5,585,000	163,036,571	29.192	7.211	7.199	7.211	7.199	7.273	22,537,704	7.2339	-0.85%
2003-02-07	0	29.35	29.30	29.35	29.30	29.45	2,649,275	77,790,085	29.363	7.273	7.261	7.273	7.261	7.298	10,690,882	7.2763	0.17%
2003-02-06	0	29.30	29.25	29.30	29.10	29.35	1,591,141	46,470,843	29.206	7.261	7.248	7.261	7.211	7.273	6,420,889	7.2374	0.51%
2003-02-05	0	29.15	29.15	29.20	29.10	29.40	2,998,647	87,528,701	29.189	7.224	7.224	7.236	7.211	7.286	12,100,737	7.2333	-0.51%
2003-02-04	0	29.30	29.25	29.40	29.05	29.50	6,088,161	177,680,499	29.185	7.261	7.248	7.286	7.199	7.310	24,568,159	7.2321	-0.51%
2003-01-30	0	29.45	29.40	29.45	29.20	29.45	1,781,500	52,271,936	29.342	7.298	7.286	7.298	7.236	7.298	7,189,063	7.2710	0.34%
2003-01-29	0	29.35	29.30	29.35	29.25	29.55	2,951,464	86,556,497	29.327	7.273	7.261	7.273	7.248	7.323	11,910,335	7.2673	-0.34%
2003-01-28	0	29.45	29.45	29.50	29.25	29.50	2,023,339	59,358,344	29.337	7.298	7.298	7.310	7.248	7.310	8,164,980	7.2699	0.68%
2003-01-27	0	29.25	29.25	29.40	29.20	29.60	2,747,009	80,602,088	29.342	7.248	7.248	7.286	7.236	7.335	11,085,278	7.2711	-1.68%
2003-01-24	0	29.75	29.75	29.80	29.75	30.40	2,283,278	68,181,497	29.861	7.372	7.372	7.385	7.372	7.533	9,213,938	7.3998	-2.46%
2003-01-23	0	30.50	30.30	30.40	30.30	30.60	3,208,000	97,537,901	30.405	7.558	7.509	7.533	7.509	7.583	12,945,560	7.5345	0.66%
2003-01-22	0	30.30	30.30	30.40	29.80	30.40	3,338,857	100,624,993	30.138	7.509	7.509	7.533	7.385	7.533	13,473,621	7.4683	2.36%
2003-01-21	0	29.60	29.55	29.65	29.55	29.95	1,365,389	40,558,714	29.705	7.335	7.323	7.347	7.323	7.422	5,509,890	7.3611	-0.17%
2003-01-20	0	29.65	29.65	29.70	29.65	29.75	1,489,614	44,240,872	29.700	7.347	7.347	7.360	7.347	7.372	6,011,187	7.3598	-0.50%
2003-01-17	0	29.80	29.70	29.75	29.70	30.00	948,190	28,332,047	29.880	7.385	7.360	7.372	7.360	7.434	3,826,325	7.4045	-0.33%
2003-01-16	0	29.90	29.80	29.85	29.85	30.10	2,214,418	66,456,954	30.011	7.409	7.385	7.397	7.397	7.459	8,936,060	7.4369	-0.33%
2003-01-15	0	30.00	30.00	30.20	30.00	30.30	3,920,846	118,205,212	30.148	7.434	7.434	7.484	7.434	7.509	15,822,178	7.4709	0.50%
2003-01-14	0	29.85	29.80	29.95	29.80	30.30	2,301,692	69,322,630	30.118	7.397	7.385	7.422	7.385	7.509	9,288,246	7.4635	-0.83%
2003-01-13	0	30.10	30.10	30.20	29.95	30.20	2,123,129	63,874,889	30.085	7.459	7.459	7.484	7.422	7.484	8,567,673	7.4553	0.50%
2003-01-10	0	29.95	29.90	29.95	29.90	30.10	1,306,560	39,180,860	29.988	7.422	7.409	7.422	7.409	7.459	5,272,491	7.4312	-0.50%
2003-01-09	0	30.10	30.00	30.10	29.90	30.10	1,528,009	45,817,990	29.985	7.459	7.434	7.459	7.409	7.459	6,166,126	7.4306	0.00%
2003-01-08	0	30.10	30.10	30.20	29.75	30.20	2,835,985	85,070,290	29.997	7.459	7.459	7.484	7.372	7.484	11,444,331	7.4334	0.84%
2003-01-07	0	29.85	29.85	29.90	29.80	30.00	1,857,129	55,496,042	29.883	7.397	7.397	7.409	7.385	7.434	7,494,257	7.4051	-0.33%
2003-01-06	0	29.95	29.90	29.95	29.60	29.95	1,786,630	53,377,876	29.876	7.422	7.409	7.422	7.335	7.422	7,209,765	7.4036	0.17%
2003-01-03	0	29.90	29.85	29.90	29.70	29.90	2,094,388	62,363,898	29.777	7.409	7.397	7.409	7.360	7.409	8,451,691	7.3789	1.18%
2003-01-02	0	29.55	29.50	29.55	29.10	29.55	685,643	20,132,863	29.363	7.323	7.310	7.323	7.211	7.323	2,766,843	7.2765	0.17%
2002-12-31	0	29.50	29.45	29.55	29.35	29.55	665,975	19,590,298	29.416	7.310	7.298	7.323	7.273	7.323	2,687,475	7.2895	0.51%
2002-12-30	0	29.35	29.35	29.45	29.00	29.45	1,775,920	51,898,194	29.223	7.273	7.273	7.298	7.186	7.298	7,166,546	7.2417	0.17%
2002-12-27	0	29.30	29.30	29.40	29.25	29.70	1,077,691	31,685,615	29.401	7.261	7.261	7.286	7.248	7.360	4,348,913	7.2859	-1.18%
2002-12-24	0	29.65	29.60	29.65	29.65	29.80	835,034	24,801,356	29.701	7.347	7.335	7.347	7.347	7.385	3,369,695	7.3601	0.00%
2002-12-23	0	29.65	29.65	29.75	29.65	29.90	1,080,001	32,109,994	29.731	7.347	7.347	7.372	7.347	7.409	4,358,235	7.3677	-1.17%
2002-12-20	0	30.00	30.00	30.10	29.40	30.10	2,921,736	87,009,979	29.780	7.434	7.434	7.459	7.286	7.459	11,790,371	7.3797	1.01%
2002-12-19	0	29.70	29.70	29.75	29.45	29.75	4,457,912	131,635,383	29.528	7.360	7.360	7.372	7.298	7.372	17,989,454	7.3174	0.85%
2002-12-18	0	29.45	29.40	29.45	29.15	29.45	3,003,603	87,954,184	29.283	7.298	7.286	7.298	7.224	7.298	12,120,737	7.2565	0.00%
2002-12-17	0	29.45	29.40	29.45	29.15	29.45	5,412,520	158,419,780	29.269	7.298	7.286	7.298	7.224	7.298	21,841,678	7.2531	1.55%
2002-12-16	0	29.00	29.00	29.05	29.00	29.25	5,653,283	164,470,415	29.093	7.186	7.186	7.199	7.186	7.248	22,813,253	7.2094	-0.68%
2002-12-13	0	29.20	29.15	29.20	29.10	29.80	9,795,427	288,302,191	29.432	7.236	7.224	7.236	7.211	7.385	39,528,457	7.2935	-2.50%
2002-12-12	0	29.95	29.90	29.95	29.80	30.10	3,017,871	90,333,004	29.933	7.422	7.409	7.422	7.385	7.459	12,178,314	7.4175	0.17%
2002-12-11	0	29.90	29.85	29.90	29.75	30.50	8,447,146	253,774,390	30.043	7.409	7.397	7.409	7.372	7.558	34,087,605	7.4448	-2.61%
2002-12-10	0	30.70	30.60	30.70	30.40	30.70	2,652,650	81,213,403	30.616	7.608	7.583	7.608	7.533	7.608	10,704,501	7.5868	0.66%
2002-12-09	0	30.50	30.50	30.60	30.50	30.90	2,368,196	72,837,382	30.756	7.558	7.558	7.583	7.558	7.657	9,556,616	7.6217	-1.29%
2002-12-06	0	30.90	30.90	31.00	30.70	31.00	2,095,321	64,683,671	30.871	7.657	7.657	7.682	7.608	7.682	8,455,456	7.6499	0.32%
2002-12-05	0	30.80	30.80	30.90	30.70	30.90	1,024,425	31,544,960	30.793	7.632	7.632	7.657	7.608	7.657	4,133,964	7.6307	-0.65%
2002-12-04	0	31.00	30.80	31.00	30.20	31.00	5,018,946	154,236,614	30.731	7.682	7.632	7.682	7.484	7.682	20,253,450	7.6153	2.31%
2002-12-03	0	30.30	30.40	30.50	30.30	30.50	2,890,875	87,849,088	30.388	7.509	7.533	7.558	7.509	7.558	11,665,834	7.5305	-0.33%
2002-12-02	0	30.40	30.40	30.50	30.40	30.70	2,152,048	65,641,783	30.502	7.533	7.533	7.558	7.533	7.608	8,684,373	7.5586	-0.33%
2002-11-29	0	30.50	30.50	30.60	30.40	30.60	2,807,555	85,583,760	30.483	7.558	7.558	7.583	7.533	7.583	11,329,605	7.5540	0.00%
2002-11-28	0	30.50	30.60	30.70	30.50	31.10	2,128,478	65,707,837	30.871	7.558	7.583	7.608	7.558	7.707	8,589,258	7.6500	-1.61%
2002-11-27	0	31.00	30.90	31.00	30.50	31.00	1,868,561	57,425,351	30.732	7.682	7.657	7.682	7.558	7.682	7,540,389	7.6157	1.97%
2002-11-26	0	30.40	30.40	30.50	30.40	30.70	1,196,494	36,509,948	30.514	7.533	7.533	7.558	7.533	7.608	4,828,331	7.5616	-0.98%
2002-11-25	0	30.70	30.60	30.70	30.40	30.70	2,714,717	82,950,066	30.556	7.608	7.583	7.608	7.533	7.608	10,954,967	7.5719	0.99%
2002-11-22	0	30.40	30.40	30.60	30.40	30.70	3,187,800	97,326,439	30.531	7.533	7.533	7.583	7.533	7.608	12,864,045	7.5658	-0.98%
2002-11-21	0	30.70	30.60	30.70	30.50	30.80	1,279,600	39,217,123	30.648	7.608	7.583	7.608	7.558	7.632	5,163,697	7.5948	0.66%
2002-11-20	0	30.50	30.50	30.70	30.30	30.80	2,670,961	81,458,695	30.498	7.558	7.558	7.608	7.509	7.632	10,778,394	7.5576	0.33%
2002-11-19	0	30.40	30.30	30.40	30.20	30.40	4,196,529	127,304,605	30.336	7.533	7.509	7.533	7.484	7.533	16,934,669	7.5174	-0.33%
2002-11-18	0	30.50	30.50	30.60	30.50	31.00	2,735,390	83,692,243	30.596	7.558	7.558	7.583	7.558	7.682	11,038,390	7.5819	-1.61%
2002-11-15	0	31.00	30.80	31.00	30.60	31.30	6,047,000	186,822,875	30.895	7.682	7.632	7.682	7.583	7.756	24,402,058	7.6560	-0.64%
2002-11-14	0	31.20	31.10	31.20	30.80	31.30	3,247,084	101,056,388	31.122	7.732	7.707	7.732	7.632	7.756	13,103,280	7.7123	0.65%
2002-11-13	0	31.00	31.20	31.30	30.80	31.50	4,078,715	126,807,190	31.090	7.682	7.732	7.756	7.632	7.806	16,459,243	7.7043	-1.59%
2002-11-12	0	31.50	31.50	31.60	31.20	31.80	3,166,579	99,880,036	31.542	7.806	7.806	7.831	7.732	7.880	12,778,410	7.8163	0.64%
2002-11-11	0	31.30	31.30	31.40	31.00	31.40	4,543,935	141,905,325	31.230	7.756	7.756	7.781	7.682	7.781	18,336,591	7.7389	0.00%
2002-11-08	0	31.30	31.30	31.40	31.30	31.70	4,795,301	150,816,591	31.451	7.756	7.756	7.781	7.756	7.855	19,350,953	7.7938	-1.26%
2002-11-07	0	31.70	31.60	31.70	31.60	32.20	6,362,000	202,072,208	31.762	7.855	7.831	7.855	7.831	7.979	25,673,209	7.8709	-1.55%
2002-11-06	0	32.20	32.10	32.20	32.00	32.40	2,958,627	95,332,450	32.222	7.979	7.955	7.979	7.930	8.029	11,939,241	7.9848	0.63%
2002-11-05	0	32.00	32.00	32.10	31.20	32.30	11,432,300	362,740,389	31.729	7.930	7.930	7.955	7.732	8.004	46,133,893	7.8628	0.63%
2002-11-04	0	31.80	31.70	31.80	31.70	32.00	2,251,799	71,698,623	31.841	7.880	7.855	7.880	7.855	7.930	9,086,908	7.8903	1.27%
2002-11-01	0	31.40	31.40	31.50	31.40	32.00	1,482,111	46,739,994	31.536	7.781	7.781	7.806	7.781	7.930	5,980,909	7.8149	-0.95%
2002-10-31	0	31.70	31.60	31.70	31.60	32.00	1,080,134	34,273,633	31.731	7.855	7.831	7.855	7.831	7.930	4,358,772	7.8631	-0.63%
2002-10-30	0	31.90	31.70	31.90	31.40	32.00	2,051,208	65,077,508	31.726	7.905	7.855	7.905	7.781	7.930	8,277,443	7.8620	1.27%
2002-10-29	0	31.50	31.40	31.50	31.40	31.90	1,384,420	43,858,484	31.680	7.806	7.781	7.806	7.781	7.905	5,586,687	7.8505	-0.94%
2002-10-28	0	31.80	31.70	31.80	31.20	32.00	1,461,776	46,343,672	31.704	7.880	7.855	7.880	7.732	7.930	5,898,850	7.8564	1.92%
2002-10-25	0	31.20	31.10	31.30	31.00	31.50	2,085,436	65,271,360	31.299	7.732	7.707	7.756	7.682	7.806	8,415,567	7.7560	0.00%
2002-10-24	0	31.20	31.10	31.20	31.10	31.70	1,521,500	47,591,878	31.280	7.732	7.707	7.732	7.707	7.855	6,139,860	7.7513	-1.27%
2002-10-23	0	31.60	31.60	31.70	31.20	31.70	2,043,429	64,422,819	31.527	7.831	7.831	7.855	7.732	7.855	8,246,052	7.8126	0.96%
2002-10-22	0	31.30	31.20	31.30	31.00	31.30	1,961,200	61,104,684	31.157	7.756	7.732	7.756	7.682	7.756	7,914,225	7.7209	-0.95%
2002-10-21	0	31.60	31.40	31.60	30.70	31.60	2,770,741	86,543,394	31.235	7.831	7.781	7.831	7.608	7.831	11,181,046	7.7402	2.93%
2002-10-18	0	30.70	30.70	30.90	30.60	31.60	6,002,228	185,506,768	30.906	7.608	7.608	7.657	7.583	7.831	24,221,385	7.6588	-2.85%
2002-10-17	0	31.60	31.60	31.70	31.50	32.00	2,481,935	78,716,303	31.716	7.831	7.831	7.855	7.806	7.930	10,015,598	7.8594	-0.32%
2002-10-16	0	31.70	31.60	31.70	31.40	31.90	2,515,258	79,414,269	31.573	7.855	7.831	7.855	7.781	7.905	10,150,070	7.8240	-0.94%
2002-10-15	0	32.00	32.00	32.10	31.80	32.20	3,185,758	101,882,178	31.981	7.930	7.930	7.955	7.880	7.979	12,855,805	7.9250	0.31%
2002-10-11	0	31.90	31.90	32.00	31.90	32.20	1,451,923	46,446,376	31.990	7.905	7.905	7.930	7.905	7.979	5,859,089	7.9272	-0.31%
2002-10-10	0	32.00	31.90	32.10	31.50	32.20	3,064,822	98,210,153	32.044	7.930	7.905	7.955	7.806	7.979	12,367,780	7.9408	-0.62%
2002-10-09	0	32.20	32.00	32.20	31.80	32.50	2,242,917	71,730,465	31.981	7.979	7.930	7.979	7.880	8.054	9,051,065	7.9251	0.94%
2002-10-08	0	31.90	31.80	31.90	31.70	32.20	3,560,337	113,920,600	31.997	7.905	7.880	7.905	7.855	7.979	14,367,381	7.9291	-0.62%
2002-10-07	0	32.10	32.10	32.20	32.10	32.80	1,991,613	64,708,064	32.490	7.955	7.955	7.979	7.955	8.128	8,036,953	8.0513	-3.31%
2002-10-04	0	33.20	32.90	33.20	32.80	33.40	1,926,226	63,707,385	33.074	8.227	8.153	8.227	8.128	8.277	7,773,091	8.1959	0.00%
2002-10-03	0	33.20	33.00	33.30	32.70	33.30	2,322,462	76,640,442	33.000	8.227	8.178	8.252	8.103	8.252	9,372,061	8.1775	1.53%
2002-10-02	0	32.70	32.60	32.70	32.40	33.40	4,198,115	137,501,745	32.753	8.103	8.079	8.103	8.029	8.277	16,941,069	8.1165	-0.91%
2002-09-30	0	33.00	33.10	33.20	32.00	33.20	5,650,963	185,049,286	32.747	8.178	8.202	8.227	7.930	8.227	22,803,891	8.1148	2.17%
2002-09-27	0	32.30	32.30	32.40	32.00	32.60	2,885,423	93,333,136	32.346	8.004	8.004	8.029	7.930	8.079	11,643,833	8.0157	0.00%
2002-09-26	0	32.30	32.30	32.40	32.20	32.80	2,708,079	87,921,193	32.466	8.004	8.004	8.029	7.979	8.128	10,928,180	8.0454	-2.12%
2002-09-25	0	33.00	32.80	33.00	32.30	33.00	4,213,821	137,313,602	32.586	8.178	8.128	8.178	8.004	8.178	17,004,449	8.0752	0.30%
2002-09-24	0	32.90	32.80	32.90	32.20	33.00	2,114,684	69,349,191	32.794	8.153	8.128	8.153	7.979	8.178	8,533,594	8.1266	1.54%
2002-09-23	0	32.40	32.10	32.20	32.20	32.70	1,788,283	58,185,644	32.537	8.029	7.955	7.979	7.979	8.103	7,216,436	8.0629	-0.61%
2002-09-20	0	32.60	32.40	32.60	32.00	32.70	2,688,819	86,856,854	32.303	8.079	8.029	8.079	7.930	8.103	10,850,458	8.0049	0.00%
2002-09-19	0	32.60	32.60	32.70	32.20	32.70	2,109,709	68,366,971	32.406	8.079	8.079	8.103	7.979	8.103	8,513,518	8.0304	1.24%
2002-09-18	0	32.20	32.10	32.20	31.80	32.50	2,166,912	69,645,354	32.140	7.979	7.955	7.979	7.880	8.054	8,744,355	7.9646	-0.31%
2002-09-17	0	32.30	32.30	32.40	31.70	32.50	4,353,016	139,882,702	32.135	8.004	8.004	8.029	7.855	8.054	17,566,157	7.9632	1.19%
2002-09-16	0	32.50	32.30	32.50	32.00	32.60	3,169,749	102,676,892	32.393	7.910	7.861	7.910	7.788	7.934	13,023,624	7.8839	0.93%
2002-09-13	0	32.20	32.10	32.30	32.00	32.30	3,504,899	112,506,990	32.100	7.837	7.813	7.861	7.788	7.861	14,400,663	7.8126	0.00%
2002-09-12	0	32.20	32.20	32.30	32.00	32.30	3,694,538	118,738,227	32.139	7.837	7.837	7.861	7.788	7.861	15,179,837	7.8221	0.31%
2002-09-11	0	32.10	32.00	32.10	32.00	32.20	1,425,636	45,702,707	32.058	7.813	7.788	7.813	7.788	7.837	5,857,545	7.8024	0.00%
2002-09-10	0	32.10	32.00	32.10	32.00	32.20	3,740,759	119,907,623	32.054	7.813	7.788	7.813	7.788	7.837	15,369,746	7.8015	0.94%
2002-09-09	0	31.80	31.80	32.00	31.60	32.20	1,790,676	56,876,089	31.762	7.740	7.740	7.788	7.691	7.837	7,357,393	7.7305	-0.63%
2002-09-06	0	32.00	31.90	32.00	31.50	32.10	3,748,244	119,723,041	31.941	7.788	7.764	7.788	7.667	7.813	15,400,500	7.7740	1.27%
2002-09-05	0	31.60	31.50	31.60	31.60	32.00	4,066,127	129,333,481	31.808	7.691	7.667	7.691	7.691	7.788	16,706,594	7.7415	0.00%
2002-09-04	0	31.60	31.50	31.60	31.00	31.60	4,724,333	148,037,550	31.335	7.691	7.667	7.691	7.545	7.691	19,410,980	7.6265	1.94%
2002-09-03	0	31.00	30.90	31.00	30.40	31.10	2,978,115	91,679,208	30.784	7.545	7.521	7.545	7.399	7.569	12,236,253	7.4924	1.31%
2002-09-02	0	30.60	30.60	30.70	30.20	30.70	1,759,853	53,621,592	30.469	7.448	7.448	7.472	7.350	7.472	7,230,750	7.4158	0.66%
2002-08-30	0	30.40	30.40	30.50	30.40	30.90	1,343,004	41,179,171	30.662	7.399	7.399	7.423	7.399	7.521	5,518,033	7.4627	-0.33%
2002-08-29	0	30.50	30.50	30.60	30.50	30.80	2,115,500	64,894,352	30.676	7.423	7.423	7.448	7.423	7.496	8,692,006	7.4660	-1.61%
2002-08-28	0	31.00	30.80	31.00	30.60	31.00	2,701,354	83,148,280	30.780	7.545	7.496	7.545	7.448	7.545	11,099,118	7.4914	0.32%
2002-08-27	0	30.90	30.80	30.90	30.50	31.20	2,168,803	66,894,730	30.844	7.521	7.496	7.521	7.423	7.594	8,911,013	7.5070	0.32%
2002-08-26	0	30.80	30.60	30.70	30.40	30.80	3,124,916	95,733,668	30.636	7.496	7.448	7.472	7.399	7.496	12,839,417	7.4562	0.98%
2002-08-23	0	30.50	30.50	30.60	30.40	30.70	2,293,284	70,045,381	30.544	7.423	7.423	7.448	7.399	7.472	9,422,471	7.4339	-0.33%
2002-08-22	0	30.60	30.50	30.60	30.40	30.70	1,854,232	56,625,943	30.539	7.448	7.423	7.448	7.399	7.472	7,618,528	7.4327	0.00%
2002-08-21	0	30.60	30.50	30.60	30.10	30.70	4,336,455	132,448,118	30.543	7.448	7.423	7.448	7.326	7.472	17,817,297	7.4337	2.00%
2002-08-20	0	30.00	29.95	30.00	30.00	30.50	2,917,395	88,395,739	30.300	7.302	7.289	7.302	7.302	7.423	11,986,771	7.3744	-0.66%
2002-08-19	0	30.20	30.20	30.30	29.95	30.50	3,115,526	94,141,813	30.217	7.350	7.350	7.375	7.289	7.423	12,800,836	7.3543	-0.33%
2002-08-16	0	30.30	30.00	30.10	29.90	30.50	4,566,811	138,343,593	30.293	7.375	7.302	7.326	7.277	7.423	18,763,766	7.3729	0.33%
2002-08-15	0	30.20	30.10	30.20	29.80	30.30	3,900,500	117,563,210	30.141	7.350	7.326	7.350	7.253	7.375	16,026,078	7.3357	1.34%
2002-08-14	0	29.80	29.70	29.75	29.65	30.10	3,432,672	102,172,453	29.765	7.253	7.229	7.241	7.216	7.326	14,103,902	7.2443	-1.32%
2002-08-13	0	30.20	30.20	30.30	29.80	30.30	3,278,754	98,327,624	29.989	7.350	7.350	7.375	7.253	7.375	13,471,495	7.2989	1.68%
2002-08-12	0	29.70	29.65	29.70	29.55	29.90	1,587,276	47,096,678	29.671	7.229	7.216	7.229	7.192	7.277	6,521,679	7.2216	0.17%
2002-08-09	0	29.65	29.60	29.65	29.50	29.70	1,960,953	58,080,481	29.618	7.216	7.204	7.216	7.180	7.229	8,057,015	7.2087	1.19%
2002-08-08	0	29.30	29.25	29.30	29.15	29.70	2,467,137	72,333,325	29.319	7.131	7.119	7.131	7.095	7.229	10,136,785	7.1357	0.17%
2002-08-07	0	29.25	29.15	29.25	29.15	29.50	2,333,000	68,413,959	29.324	7.119	7.095	7.119	7.095	7.180	9,585,653	7.1371	0.69%
2002-08-06	0	29.05	29.00	29.25	29.00	29.65	3,153,280	92,113,969	29.212	7.070	7.058	7.119	7.058	7.216	12,955,957	7.1098	-1.69%
2002-08-05	0	29.55	29.50	29.65	29.50	30.00	2,422,262	72,054,161	29.747	7.192	7.180	7.216	7.180	7.302	9,952,406	7.2399	-1.01%
2002-08-02	0	29.85	29.75	29.80	29.30	29.90	3,619,674	107,103,908	29.589	7.265	7.241	7.253	7.131	7.277	14,872,241	7.2016	1.36%
2002-08-01	0	29.45	29.40	29.45	29.05	29.55	3,767,832	110,259,388	29.263	7.168	7.156	7.168	7.070	7.192	15,480,982	7.1222	0.68%
2002-07-31	0	29.25	29.15	29.20	28.90	29.60	5,270,750	153,379,084	29.100	7.119	7.095	7.107	7.034	7.204	21,656,057	7.0825	1.21%
2002-07-30	0	28.90	28.90	28.95	28.90	29.10	4,518,094	130,865,703	28.965	7.034	7.034	7.046	7.034	7.082	18,563,601	7.0496	-0.34%
2002-07-29	0	29.00	28.95	29.00	28.90	29.05	3,445,779	99,693,607	28.932	7.058	7.046	7.058	7.034	7.070	14,157,755	7.0416	0.69%
2002-07-26	0	28.80	28.75	28.80	28.70	28.90	4,051,091	116,662,134	28.798	7.009	6.997	7.009	6.985	7.034	16,644,815	7.0089	-0.35%
2002-07-25	0	28.90	28.85	28.95	28.85	29.25	2,781,500	80,626,350	28.987	7.034	7.022	7.046	7.022	7.119	11,428,416	7.0549	-0.34%
2002-07-24	0	29.00	28.95	29.00	28.90	29.55	4,936,887	143,500,953	29.067	7.058	7.046	7.058	7.034	7.192	20,284,306	7.0745	-1.86%
2002-07-23	0	29.55	29.50	29.60	29.30	29.65	3,306,000	97,567,075	29.512	7.192	7.180	7.204	7.131	7.216	13,583,442	7.1828	0.51%
2002-07-22	0	29.40	29.35	29.40	29.20	29.45	1,799,741	52,866,339	29.374	7.156	7.143	7.156	7.107	7.168	7,394,639	7.1493	0.34%
2002-07-19	0	29.30	29.25	29.30	29.20	29.50	1,924,982	56,460,106	29.330	7.131	7.119	7.131	7.107	7.180	7,909,220	7.1385	-0.17%
2002-07-18	0	29.35	29.35	29.45	29.30	29.60	1,426,600	42,030,784	29.462	7.143	7.143	7.168	7.131	7.204	5,861,506	7.1706	-0.34%
2002-07-17	0	29.45	29.40	29.45	29.25	30.20	1,992,990	58,843,309	29.525	7.168	7.156	7.168	7.119	7.350	8,188,646	7.1860	-1.01%
2002-07-16	0	29.75	29.75	29.90	29.65	30.20	1,908,798	57,106,220	29.917	7.241	7.241	7.277	7.216	7.350	7,842,724	7.2814	-0.83%
2002-07-15	0	30.00	29.90	30.00	29.80	30.20	1,081,068	32,375,691	29.948	7.302	7.277	7.302	7.253	7.350	4,441,810	7.2889	0.17%
2002-07-12	0	29.95	29.95	30.00	29.85	30.10	1,583,361	47,447,499	29.966	7.289	7.289	7.302	7.265	7.326	6,505,593	7.2933	0.34%
2002-07-11	0	29.85	29.75	29.90	29.40	30.00	2,725,975	80,877,917	29.669	7.265	7.241	7.277	7.156	7.302	11,200,279	7.2211	-0.33%
2002-07-10	0	29.95	29.90	30.00	29.90	30.30	706,575	21,161,621	29.950	7.289	7.277	7.302	7.277	7.375	2,903,122	7.2893	0.00%
2002-07-09	0	29.95	29.90	29.95	29.85	30.00	1,841,411	55,074,717	29.909	7.289	7.277	7.289	7.265	7.302	7,565,850	7.2794	-0.17%
2002-07-08	0	30.00	29.90	30.00	29.90	30.10	1,827,620	54,794,328	29.981	7.302	7.277	7.302	7.277	7.326	7,509,186	7.2970	0.50%
2002-07-05	0	29.85	29.80	29.90	29.60	30.10	1,443,441	43,112,704	29.868	7.265	7.253	7.277	7.204	7.326	5,930,701	7.2694	-0.50%
2002-07-04	0	30.00	29.95	30.00	29.80	30.10	3,261,099	97,856,719	30.007	7.302	7.289	7.302	7.253	7.326	13,398,956	7.3033	0.33%
2002-07-03	0	29.90	29.75	29.85	29.30	29.90	3,969,408	117,937,987	29.712	7.277	7.241	7.265	7.131	7.277	16,309,202	7.2314	2.22%
2002-07-02	0	29.25	29.20	29.30	28.95	29.60	2,754,683	81,071,533	29.430	7.119	7.107	7.131	7.046	7.204	11,318,232	7.1629	0.34%
2002-06-28	0	29.15	29.15	29.25	29.15	29.75	3,243,227	95,757,769	29.525	7.095	7.095	7.119	7.095	7.241	13,325,525	7.1860	-0.85%
2002-06-27	0	29.40	29.35	29.40	29.10	29.40	1,888,639	55,386,002	29.326	7.156	7.143	7.156	7.082	7.156	7,759,896	7.1375	1.55%
2002-06-26	0	28.95	28.95	29.10	28.80	29.50	5,245,363	151,981,583	28.974	7.046	7.046	7.082	7.009	7.180	21,551,749	7.0519	-2.36%
2002-06-25	0	29.65	29.65	29.70	29.45	29.85	3,150,853	93,543,124	29.688	7.216	7.216	7.229	7.168	7.265	12,945,985	7.2256	0.17%
2002-06-24	0	29.60	29.55	29.60	29.10	29.60	3,003,300	88,039,825	29.314	7.204	7.192	7.204	7.082	7.204	12,339,731	7.1347	1.02%
2002-06-21	0	29.30	29.25	29.30	29.00	29.40	2,535,256	74,101,734	29.229	7.131	7.119	7.131	7.058	7.156	10,416,667	7.1138	1.03%
2002-06-20	0	29.00	29.00	29.05	28.75	29.15	2,961,500	85,757,591	28.957	7.058	7.058	7.070	6.997	7.095	12,167,986	7.0478	0.69%
2002-06-19	0	28.80	28.70	28.75	28.75	29.40	4,082,450	118,679,800	29.071	7.009	6.985	6.997	6.997	7.156	16,773,660	7.0754	-2.04%
2002-06-18	0	29.40	29.35	29.40	29.25	29.65	2,722,777	79,939,683	29.360	7.156	7.143	7.156	7.119	7.216	11,187,139	7.1457	0.00%
2002-06-17	0	29.40	29.40	29.55	29.35	29.65	2,792,841	82,313,317	29.473	7.156	7.156	7.192	7.143	7.216	11,475,013	7.1733	-0.17%
2002-06-14	0	29.45	29.45	29.50	29.35	30.10	4,055,434	120,331,636	29.672	7.168	7.168	7.180	7.143	7.326	16,662,659	7.2216	-1.51%
2002-06-13	0	29.90	29.80	29.90	29.85	30.20	2,886,983	86,450,462	29.945	7.277	7.253	7.277	7.265	7.350	11,861,816	7.2881	-0.66%
2002-06-12	0	30.10	29.95	30.00	29.95	30.20	4,179,703	125,620,820	30.055	7.326	7.289	7.302	7.289	7.350	17,173,246	7.3149	0.00%
2002-06-11	0	30.10	30.00	30.10	29.90	30.20	2,855,475	85,885,453	30.077	7.326	7.302	7.326	7.277	7.350	11,732,359	7.3204	-0.33%
2002-06-10	0	30.20	30.10	30.20	30.00	30.20	1,419,000	42,709,966	30.099	7.350	7.326	7.350	7.302	7.350	5,830,279	7.3255	0.00%
2002-06-07	0	30.20	30.10	30.20	30.00	30.30	2,888,161	86,995,090	30.121	7.350	7.326	7.350	7.302	7.375	11,866,656	7.3311	0.33%
2002-06-06	0	30.10	30.00	30.10	29.90	30.20	1,729,054	51,878,821	30.004	7.326	7.302	7.326	7.277	7.350	7,104,206	7.3026	0.33%
2002-06-05	0	30.00	30.00	30.10	29.90	30.20	1,317,761	39,544,345	30.009	7.302	7.302	7.326	7.277	7.350	5,414,316	7.3037	-0.33%
2002-06-04	0	30.10	30.00	30.10	29.80	30.30	1,612,437	48,407,645	30.021	7.326	7.302	7.326	7.253	7.375	6,625,059	7.3067	-0.33%
2002-06-03	0	30.20	30.10	30.20	29.85	30.30	6,088,959	183,888,597	30.200	7.350	7.326	7.350	7.265	7.375	25,017,852	7.3503	-0.33%
2002-05-31	0	30.30	30.20	30.40	29.70	30.40	10,118,812	305,220,465	30.164	7.375	7.350	7.399	7.229	7.399	41,575,406	7.3414	1.68%
2002-05-30	0	29.80	29.75	29.80	29.70	30.00	2,686,800	80,076,573	29.804	7.253	7.241	7.253	7.229	7.302	11,039,320	7.2538	-0.17%
2002-05-29	0	29.85	29.80	29.85	29.80	30.10	4,438,790	133,046,108	29.974	7.265	7.253	7.265	7.253	7.326	18,237,763	7.2951	0.34%
2002-05-28	0	29.75	29.70	29.80	29.70	30.00	2,212,662	66,065,378	29.858	7.241	7.229	7.253	7.229	7.302	9,091,217	7.2669	-0.67%
2002-05-27	0	29.95	29.95	30.00	29.75	30.00	2,661,367	79,626,918	29.920	7.289	7.289	7.302	7.241	7.302	10,934,822	7.2820	0.67%
2002-05-24	0	29.75	29.70	29.75	29.60	29.75	2,399,901	71,275,048	29.699	7.241	7.229	7.241	7.204	7.241	9,860,531	7.2283	0.51%
2002-05-23	0	29.60	29.55	29.60	29.35	29.65	3,104,335	91,487,038	29.471	7.204	7.192	7.204	7.143	7.216	12,754,856	7.1727	0.85%
2002-05-22	0	29.35	29.35	29.40	29.30	29.60	6,413,522	188,740,292	29.428	7.143	7.143	7.156	7.131	7.204	26,351,392	7.1624	-1.01%
2002-05-21	0	29.65	29.55	29.60	29.55	29.85	4,729,607	140,127,263	29.628	7.216	7.192	7.204	7.192	7.265	19,432,650	7.2109	0.17%
2002-05-17	0	29.60	29.55	29.60	29.55	29.65	3,676,773	108,791,398	29.589	7.204	7.192	7.204	7.192	7.216	15,106,846	7.2015	0.17%
2002-05-16	0	29.55	29.50	29.55	29.50	29.70	3,254,118	96,387,561	29.620	7.192	7.180	7.192	7.180	7.229	13,370,273	7.2091	-0.34%
2002-05-15	0	29.65	29.60	29.65	29.60	29.85	1,979,596	58,790,133	29.698	7.216	7.204	7.216	7.204	7.265	8,133,614	7.2280	0.00%
2002-05-14	0	29.65	29.55	29.65	29.50	29.85	1,982,073	58,629,230	29.580	7.216	7.192	7.216	7.180	7.265	8,143,791	7.1993	0.34%
2002-05-13	0	29.55	29.55	29.65	29.45	29.65	4,519,887	133,525,588	29.542	7.192	7.192	7.216	7.168	7.216	18,570,968	7.1900	0.17%
2002-05-10	0	29.50	29.45	29.50	29.40	29.60	2,706,650	79,704,926	29.448	7.180	7.168	7.180	7.156	7.204	11,120,878	7.1671	-0.17%
2002-05-09	0	29.55	29.50	29.55	29.40	29.80	3,874,679	114,553,118	29.565	7.192	7.180	7.192	7.156	7.253	15,919,987	7.1956	-0.17%
2002-05-08	0	29.60	29.60	29.65	29.60	30.00	2,223,732	66,056,533	29.705	7.204	7.204	7.216	7.204	7.302	9,136,701	7.2298	-1.00%
2002-05-07	0	29.90	29.85	29.90	29.60	29.90	3,135,755	93,262,852	29.742	7.277	7.265	7.277	7.204	7.277	12,883,952	7.2387	0.67%
2002-05-06	0	29.70	29.65	29.70	29.55	29.75	1,342,372	39,854,199	29.689	7.229	7.216	7.229	7.192	7.241	5,515,436	7.2259	0.17%
2002-05-03	0	29.65	29.55	29.65	29.40	29.75	4,961,594	146,990,764	29.626	7.216	7.192	7.216	7.156	7.241	20,385,820	7.2104	0.85%
2002-05-02	0	29.40	29.45	29.50	29.40	29.90	3,357,509	99,691,812	29.692	7.156	7.168	7.180	7.156	7.277	13,795,078	7.2266	-0.68%
2002-04-30	0	29.60	29.60	29.65	29.30	29.70	3,554,564	104,647,250	29.440	7.204	7.204	7.216	7.131	7.229	14,604,722	7.1653	1.37%
2002-04-29	0	29.20	29.20	29.30	29.15	29.50	2,375,080	69,576,659	29.294	7.107	7.107	7.131	7.095	7.180	9,758,548	7.1298	-0.78%
2002-04-26	0	30.50	30.50	30.60	30.30	30.60	2,866,427	87,447,375	30.507	7.163	7.163	7.186	7.116	7.186	12,205,552	7.1646	0.66%
2002-04-25	0	30.30	30.30	30.40	30.20	30.50	2,971,752	90,247,679	30.369	7.116	7.116	7.139	7.092	7.163	12,654,037	7.1319	0.33%
2002-04-24	0	30.20	30.10	30.30	30.10	30.60	3,585,966	108,990,754	30.394	7.092	7.069	7.116	7.069	7.186	15,269,426	7.1378	-0.98%
2002-04-23	0	30.50	30.30	30.50	30.20	30.60	2,933,614	89,378,445	30.467	7.163	7.116	7.163	7.092	7.186	12,491,642	7.1551	0.33%
2002-04-22	0	30.40	30.30	30.50	30.00	30.60	3,937,851	119,448,851	30.334	7.139	7.116	7.163	7.045	7.186	16,767,790	7.1237	1.33%
2002-04-19	0	30.00	29.95	30.00	29.65	30.00	4,280,414	127,765,445	29.849	7.045	7.034	7.045	6.963	7.045	18,226,460	7.0099	1.01%
2002-04-18	0	29.70	29.70	29.75	29.55	30.00	5,370,045	159,508,070	29.703	6.975	6.975	6.987	6.940	7.045	22,866,225	6.9757	-1.00%
2002-04-17	0	30.00	30.00	30.10	29.85	30.10	4,650,840	139,370,522	29.967	7.045	7.045	7.069	7.010	7.069	19,803,773	7.0376	0.67%
2002-04-16	0	29.80	29.80	29.85	29.70	29.90	2,890,000	86,157,125	29.812	6.998	6.998	7.010	6.975	7.022	12,305,929	7.0013	0.00%
2002-04-15	0	29.80	29.75	29.80	29.55	29.80	3,365,002	100,001,041	29.718	6.998	6.987	6.998	6.940	6.998	14,328,538	6.9792	0.85%
2002-04-12	0	29.55	29.50	29.55	29.45	29.65	1,336,798	39,464,752	29.522	6.940	6.928	6.940	6.916	6.963	5,692,229	6.9331	-0.51%
2002-04-11	0	29.70	29.65	29.70	29.35	29.70	1,475,921	43,633,064	29.563	6.975	6.963	6.975	6.893	6.975	6,284,629	6.9428	1.54%
2002-04-10	0	29.25	29.25	29.30	29.20	29.40	1,857,860	54,378,561	29.269	6.869	6.869	6.881	6.858	6.904	7,910,966	6.8738	-0.34%
2002-04-09	0	29.35	29.30	29.35	29.25	29.40	2,171,487	63,676,301	29.324	6.893	6.881	6.893	6.869	6.904	9,246,424	6.8866	0.00%
2002-04-08	0	29.35	29.25	29.35	29.15	29.60	4,110,360	120,675,761	29.359	6.893	6.869	6.893	6.846	6.951	17,502,352	6.8948	0.17%
2002-04-04	0	29.30	29.25	29.35	29.10	29.35	2,353,357	68,855,295	29.258	6.881	6.869	6.893	6.834	6.893	10,020,845	6.8712	-0.17%
2002-04-03	0	29.35	29.30	29.35	29.20	29.45	1,884,929	55,262,884	29.318	6.893	6.881	6.893	6.858	6.916	8,026,229	6.8853	0.17%
2002-04-02	0	29.30	29.30	29.45	29.15	29.60	3,414,814	100,060,283	29.302	6.881	6.881	6.916	6.846	6.951	14,540,643	6.8814	-0.68%
2002-03-28	0	29.50	29.45	29.50	29.40	29.55	2,034,251	59,946,142	29.468	6.928	6.916	6.928	6.904	6.940	8,662,058	6.9205	0.17%
2002-03-27	0	29.45	29.40	29.45	29.40	29.75	3,233,463	95,472,132	29.526	6.916	6.904	6.916	6.904	6.987	13,768,431	6.9341	-0.51%
2002-03-26	0	29.60	29.55	29.60	29.55	29.70	1,668,500	49,379,763	29.595	6.951	6.940	6.951	6.940	6.975	7,104,651	6.9503	0.34%
2002-03-25	0	29.50	29.45	29.50	29.45	29.70	3,019,213	89,182,676	29.538	6.928	6.916	6.928	6.916	6.975	12,856,131	6.9370	0.00%
2002-03-22	0	29.50	29.50	29.55	29.45	29.90	3,404,294	100,671,071	29.572	6.928	6.928	6.940	6.916	7.022	14,495,847	6.9448	-0.84%
2002-03-21	0	29.75	29.75	29.80	29.70	29.95	2,049,319	60,977,744	29.755	6.987	6.987	6.998	6.975	7.034	8,726,219	6.9879	0.00%
2002-03-20	0	29.75	29.70	29.75	29.65	30.00	2,521,701	75,135,082	29.795	6.987	6.975	6.987	6.963	7.045	10,737,672	6.9973	-0.67%
2002-03-19	0	29.95	29.85	29.95	29.80	30.00	1,647,008	49,252,624	29.904	7.034	7.010	7.034	6.998	7.045	7,013,136	7.0229	0.34%
2002-03-18	0	29.85	29.80	29.90	29.65	30.00	1,415,068	42,165,307	29.797	7.010	6.998	7.022	6.963	7.045	6,025,511	6.9978	-0.17%
2002-03-15	0	29.90	29.80	29.90	29.65	29.95	1,811,838	53,993,258	29.800	7.022	6.998	7.022	6.963	7.034	7,715,000	6.9985	0.00%
2002-03-14	0	29.90	29.85	29.90	29.55	29.95	3,181,355	94,928,705	29.839	7.022	7.010	7.022	6.940	7.034	13,546,549	7.0076	1.36%
2002-03-13	0	29.50	29.35	29.50	29.25	29.95	3,595,348	105,898,942	29.454	6.928	6.893	6.928	6.869	7.034	15,309,376	6.9173	-0.67%
2002-03-12	0	29.70	29.60	29.70	29.60	30.00	2,400,864	71,311,788	29.703	6.975	6.951	6.975	6.951	7.045	10,223,135	6.9755	-0.34%
2002-03-11	0	29.80	29.75	29.80	29.60	29.85	1,834,603	54,506,407	29.710	6.998	6.987	6.998	6.951	7.010	7,811,935	6.9773	0.17%
2002-03-08	0	29.75	29.70	29.75	29.05	29.75	4,373,226	129,092,399	29.519	6.987	6.975	6.987	6.822	6.987	18,621,663	6.9324	2.41%
2002-03-07	0	29.05	29.00	29.05	28.90	29.15	4,248,164	123,082,994	28.973	6.822	6.811	6.822	6.787	6.846	18,089,136	6.8042	0.52%
2002-03-06	0	28.90	28.85	28.90	28.80	29.15	5,040,456	145,368,761	28.840	6.787	6.775	6.787	6.764	6.846	21,462,800	6.7731	0.35%
2002-03-05	0	28.80	28.75	28.80	28.65	29.15	3,763,590	108,373,862	28.795	6.764	6.752	6.764	6.728	6.846	16,025,768	6.7625	-0.35%
2002-03-04	0	28.90	28.85	28.90	28.70	29.30	3,811,565	110,382,697	28.960	6.787	6.775	6.787	6.740	6.881	16,230,051	6.8011	0.17%
2002-03-01	0	28.85	28.80	28.85	28.80	29.40	1,886,000	54,703,545	29.005	6.775	6.764	6.775	6.764	6.904	8,030,789	6.8117	-1.20%
2002-02-28	0	29.20	29.15	29.20	28.85	29.55	3,321,475	96,631,513	29.093	6.858	6.846	6.858	6.775	6.940	14,143,195	6.8324	-0.51%
2002-02-27	0	29.35	29.30	29.35	29.35	29.60	2,333,500	68,768,911	29.470	6.893	6.881	6.893	6.893	6.951	9,936,292	6.9210	0.00%
2002-02-26	0	29.35	29.20	29.25	29.15	29.40	2,268,893	66,393,307	29.262	6.893	6.858	6.869	6.846	6.904	9,661,189	6.8722	0.69%
2002-02-25	0	29.15	29.10	29.20	28.80	29.50	2,123,280	61,692,519	29.055	6.846	6.834	6.858	6.764	6.928	9,041,153	6.8235	-0.68%
2002-02-22	0	29.35	29.30	29.35	29.00	29.40	1,793,006	52,409,206	29.230	6.893	6.881	6.893	6.811	6.904	7,634,811	6.8645	0.00%
2002-02-21	0	29.35	29.35	29.40	29.10	29.35	2,221,582	64,946,319	29.234	6.893	6.893	6.904	6.834	6.893	9,459,733	6.8656	1.03%
2002-02-20	0	29.05	29.00	29.05	28.75	29.10	2,376,297	68,876,099	28.985	6.822	6.811	6.822	6.752	6.834	10,118,526	6.8069	1.04%
2002-02-19	0	28.75	28.70	28.75	28.70	29.30	2,064,475	59,807,156	28.970	6.752	6.740	6.752	6.740	6.881	8,790,755	6.8034	-1.71%
2002-02-18	0	29.25	29.15	29.25	29.00	29.25	1,688,870	49,247,082	29.160	6.869	6.846	6.869	6.811	6.869	7,191,389	6.8481	0.17%
2002-02-15	0	29.20	29.20	29.25	29.00	29.40	4,564,207	133,333,741	29.213	6.858	6.858	6.869	6.811	6.904	19,434,881	6.8605	0.52%
2002-02-11	0	29.05	29.00	29.15	29.00	29.25	1,928,652	56,177,417	29.128	6.822	6.811	6.846	6.811	6.869	8,212,406	6.8406	0.52%
2002-02-08	0	28.90	28.90	28.95	28.80	29.15	2,202,500	63,813,870	28.973	6.787	6.787	6.799	6.764	6.846	9,378,480	6.8043	-0.34%
2002-02-07	0	29.00	28.95	29.00	28.80	29.10	5,512,686	159,730,690	28.975	6.811	6.799	6.811	6.764	6.834	23,473,606	6.8047	0.69%
2002-02-06	0	28.80	28.70	28.80	28.60	28.85	2,792,405	80,227,191	28.730	6.764	6.740	6.764	6.717	6.775	11,890,359	6.7472	0.52%
2002-02-05	0	28.65	28.55	28.65	28.55	28.75	3,674,698	105,149,373	28.614	6.728	6.705	6.728	6.705	6.752	15,647,256	6.7200	0.00%
2002-02-04	0	28.65	28.60	28.65	28.25	28.75	4,867,931	139,071,113	28.569	6.728	6.717	6.728	6.634	6.752	20,728,170	6.7093	1.60%
2002-02-01	0	28.20	28.20	28.25	28.10	28.35	3,224,999	91,056,331	28.235	6.623	6.623	6.634	6.599	6.658	13,732,390	6.6308	0.36%
2002-01-31	0	28.10	28.05	28.10	28.00	28.30	4,640,500	130,318,127	28.083	6.599	6.587	6.599	6.576	6.646	19,759,744	6.5951	1.08%
2002-01-30	0	27.80	27.80	27.85	27.75	28.10	4,799,000	133,657,736	27.851	6.529	6.529	6.540	6.517	6.599	20,434,654	6.5407	-1.24%
2002-01-29	0	28.15	28.10	28.20	27.95	28.30	3,765,261	105,857,067	28.114	6.611	6.599	6.623	6.564	6.646	16,032,883	6.6025	0.36%
2002-01-28	0	28.05	28.00	28.10	27.95	28.20	2,266,237	63,565,712	28.049	6.587	6.576	6.599	6.564	6.623	9,649,879	6.5872	0.90%
2002-01-25	0	27.80	27.85	27.90	27.80	27.95	3,083,844	85,945,184	27.869	6.529	6.540	6.552	6.529	6.564	13,131,337	6.5450	-0.18%
2002-01-24	0	27.85	27.85	27.90	27.85	28.00	1,297,825	36,225,506	27.912	6.540	6.540	6.552	6.540	6.576	5,526,277	6.5551	0.00%
2002-01-23	0	27.85	27.85	27.90	27.85	28.20	1,498,402	41,862,313	27.938	6.540	6.540	6.552	6.540	6.623	6,380,356	6.5611	-0.54%
2002-01-22	0	28.00	27.95	28.00	27.90	28.20	2,555,000	71,701,847	28.063	6.576	6.564	6.576	6.552	6.623	10,879,463	6.5906	-0.36%
2002-01-21	0	28.10	28.10	28.15	27.85	28.20	1,214,000	34,097,132	28.087	6.599	6.599	6.611	6.540	6.623	5,169,342	6.5960	1.08%
2002-01-18	0	27.80	27.80	27.85	27.80	27.95	1,879,172	52,340,741	27.853	6.529	6.529	6.540	6.529	6.564	8,001,715	6.5412	-0.36%
2002-01-17	0	27.90	27.90	27.95	27.80	27.95	2,036,792	56,795,573	27.885	6.552	6.552	6.564	6.529	6.564	8,672,878	6.5486	-0.18%
2002-01-16	0	27.95	27.85	27.95	27.70	28.05	2,507,290	69,791,733	27.836	6.564	6.540	6.564	6.505	6.587	10,676,309	6.5371	0.18%
2002-01-15	0	27.90	27.85	27.90	27.85	28.25	2,714,104	75,987,076	27.997	6.552	6.540	6.552	6.540	6.634	11,556,945	6.5750	-1.24%
2002-01-14	0	28.25	28.15	28.30	27.70	28.25	1,717,730	48,335,424	28.139	6.634	6.611	6.646	6.505	6.634	7,314,278	6.6084	1.44%
2002-01-11	0	27.85	27.90	27.95	27.80	28.05	3,925,388	109,529,052	27.903	6.540	6.552	6.564	6.529	6.587	16,714,721	6.5528	-0.36%
2002-01-10	0	27.95	27.85	27.95	27.85	28.30	4,743,500	132,673,246	27.969	6.564	6.540	6.564	6.540	6.646	20,198,329	6.5685	0.36%
2002-01-09	0	27.85	27.80	27.85	27.80	28.35	7,400,785	207,040,962	27.976	6.540	6.529	6.540	6.529	6.658	31,513,333	6.5699	-1.24%
2002-01-08	0	28.20	28.20	28.30	28.15	28.40	4,230,895	119,533,151	28.252	6.623	6.623	6.646	6.611	6.670	18,015,603	6.6350	-0.70%
2002-01-07	0	28.40	28.40	28.45	28.30	28.65	5,098,735	145,098,516	28.458	6.670	6.670	6.681	6.646	6.728	21,710,958	6.6832	-0.70%
2002-01-04	0	28.60	28.60	28.65	28.55	28.90	2,941,003	84,464,460	28.720	6.717	6.717	6.728	6.705	6.787	12,523,105	6.7447	-0.52%
2002-01-03	0	28.75	28.70	28.75	28.70	28.90	2,310,711	66,522,063	28.789	6.752	6.740	6.752	6.740	6.787	9,839,254	6.7609	-0.69%
2002-01-02	0	28.95	28.90	28.95	28.75	28.95	727,088	20,990,276	28.869	6.799	6.787	6.799	6.752	6.799	3,096,018	6.7798	-0.17%
2001-12-31	0	29.00	28.90	29.05	28.85	29.00	1,411,800	40,858,915	28.941	6.811	6.787	6.822	6.775	6.811	6,011,595	6.7967	0.52%
2001-12-28	0	28.85	28.75	28.85	28.75	28.95	1,524,437	43,935,644	28.821	6.775	6.752	6.775	6.752	6.799	6,491,216	6.7685	-0.17%
2001-12-27	0	28.90	28.85	28.95	28.85	29.00	1,705,500	49,289,000	28.900	6.787	6.775	6.799	6.775	6.811	7,262,201	6.7871	-0.17%
2001-12-24	0	28.95	28.90	29.00	28.80	29.00	2,431,451	70,228,627	28.883	6.799	6.787	6.811	6.764	6.811	10,353,378	6.7832	1.05%
2001-12-21	0	28.65	28.70	28.75	28.30	28.75	4,660,990	132,919,902	28.518	6.728	6.740	6.752	6.646	6.752	19,846,993	6.6972	-0.35%
2001-12-20	0	28.75	28.75	28.80	28.65	29.00	3,675,204	106,209,066	28.899	6.752	6.752	6.764	6.728	6.811	15,649,411	6.7868	-0.52%
2001-12-19	0	28.90	28.85	28.90	28.65	28.90	3,708,620	106,903,858	28.826	6.787	6.775	6.787	6.728	6.787	15,791,700	6.7696	0.87%
2001-12-18	0	28.65	28.65	28.70	28.40	28.70	3,023,703	86,241,177	28.522	6.728	6.728	6.740	6.670	6.740	12,875,250	6.6982	0.70%
2001-12-17	0	28.45	28.35	28.45	28.30	28.50	4,303,156	122,220,407	28.403	6.681	6.658	6.681	6.646	6.693	18,323,298	6.6702	0.00%
2001-12-14	0	28.45	28.40	28.45	28.30	28.50	4,571,071	129,699,035	28.374	6.681	6.670	6.681	6.646	6.693	19,464,108	6.6635	0.35%
2001-12-13	0	28.35	28.30	28.35	28.10	28.50	4,319,966	122,308,493	28.312	6.658	6.646	6.658	6.599	6.693	18,394,876	6.6491	0.53%
2001-12-12	0	28.20	28.20	28.30	28.10	28.50	3,713,763	104,899,079	28.246	6.623	6.623	6.646	6.599	6.693	15,813,599	6.6335	-0.70%
2001-12-11	0	28.40	28.35	28.40	27.95	28.40	3,885,226	109,860,107	28.276	6.670	6.658	6.670	6.564	6.670	16,543,707	6.6406	1.07%
2001-12-10	0	28.10	28.10	28.15	27.65	28.15	2,627,807	73,431,834	27.944	6.599	6.599	6.611	6.493	6.611	11,189,483	6.5626	0.90%
2001-12-07	0	27.85	27.85	27.90	27.70	27.95	5,271,750	146,660,904	27.820	6.540	6.540	6.552	6.505	6.564	22,447,674	6.5335	0.54%
2001-12-06	0	27.70	27.70	27.75	27.65	28.70	14,681,679	410,119,210	27.934	6.505	6.505	6.517	6.493	6.740	62,516,157	6.5602	-2.29%
2001-12-05	0	28.35	28.35	28.40	28.35	28.85	5,691,986	162,004,260	28.462	6.658	6.658	6.670	6.658	6.775	24,237,084	6.6841	-0.87%
2001-12-04	0	28.60	28.60	28.65	28.30	28.75	3,946,887	112,565,712	28.520	6.717	6.717	6.728	6.646	6.752	16,806,266	6.6978	1.06%
2001-12-03	0	28.30	28.30	28.35	28.25	28.60	7,588,523	215,676,514	28.421	6.646	6.646	6.658	6.634	6.717	32,312,741	6.6747	-0.88%
2001-11-30	0	28.55	28.55	28.60	28.45	29.10	10,788,782	309,614,588	28.698	6.705	6.705	6.717	6.681	6.834	45,939,786	6.7396	-1.55%
2001-11-29	0	29.00	29.05	29.10	28.95	29.20	3,420,467	99,352,856	29.047	6.811	6.822	6.834	6.799	6.858	14,564,714	6.8215	0.00%
2001-11-28	0	29.00	28.95	29.00	28.85	29.15	7,738,643	224,140,454	28.964	6.811	6.799	6.811	6.775	6.846	32,951,968	6.8020	0.69%
2001-11-27	0	28.80	28.75	28.80	28.55	29.00	5,150,839	148,194,343	28.771	6.764	6.752	6.764	6.705	6.811	21,932,822	6.7567	0.88%
2001-11-26	0	28.55	28.45	28.50	28.30	28.80	5,901,140	168,236,933	28.509	6.705	6.681	6.693	6.646	6.764	25,127,684	6.6953	0.35%
2001-11-23	0	28.45	28.40	28.45	28.40	28.85	7,450,500	212,883,057	28.573	6.681	6.670	6.681	6.670	6.775	31,725,025	6.7103	0.00%
2001-11-22	0	28.45	28.40	28.45	28.40	28.80	6,616,800	189,193,771	28.593	6.681	6.670	6.681	6.670	6.764	28,175,041	6.7149	-1.39%
2001-11-21	0	28.85	28.80	28.85	28.85	29.25	3,786,874	109,998,842	29.047	6.775	6.764	6.775	6.775	6.869	16,124,914	6.8217	-0.35%
2001-11-20	0	28.95	28.95	29.00	28.90	29.20	4,684,000	136,024,379	29.040	6.799	6.799	6.811	6.787	6.858	19,944,972	6.8200	-0.69%
2001-11-19	0	29.15	29.10	29.15	29.05	29.60	4,593,672	134,334,116	29.243	6.846	6.834	6.846	6.822	6.951	19,560,346	6.8677	-1.52%
2001-11-16	0	29.60	29.60	29.70	29.60	29.70	4,928,289	146,164,277	29.658	6.951	6.951	6.975	6.951	6.975	20,985,181	6.9651	-0.34%
2001-11-15	0	29.70	29.60	29.70	29.50	29.80	5,874,553	174,135,621	29.642	6.975	6.951	6.975	6.928	6.998	25,014,474	6.9614	0.51%
2001-11-14	0	29.55	29.55	29.60	29.50	29.90	4,188,454	124,328,767	29.684	6.940	6.940	6.951	6.928	7.022	17,834,884	6.9711	-0.17%
2001-11-13	0	29.60	29.45	29.65	29.30	29.85	3,907,673	115,478,314	29.552	6.951	6.916	6.963	6.881	7.010	16,639,289	6.9401	0.17%
2001-11-12	0	29.55	29.55	29.60	29.50	29.85	4,849,191	143,467,729	29.586	6.940	6.940	6.951	6.928	7.010	20,648,373	6.9481	-1.17%
2001-11-09	0	29.90	29.85	29.90	29.65	30.50	3,287,014	98,482,601	29.961	7.022	7.010	7.022	6.963	7.163	13,996,457	7.0363	-1.64%
2001-11-08	0	30.40	30.30	30.40	30.00	30.60	3,516,800	106,817,118	30.373	7.139	7.116	7.139	7.045	7.186	14,974,910	7.1331	1.50%
2001-11-07	0	29.95	29.95	30.10	29.70	30.50	2,101,000	63,297,970	30.128	7.034	7.034	7.069	6.975	7.163	8,946,282	7.0753	-1.48%
2001-11-06	0	30.40	30.30	30.40	30.20	31.10	1,706,500	52,386,015	30.698	7.139	7.116	7.139	7.092	7.304	7,266,459	7.2093	-1.30%
2001-11-05	0	30.80	30.70	30.80	30.20	31.40	2,863,685	87,858,735	30.680	7.233	7.210	7.233	7.092	7.374	12,193,876	7.2052	1.65%
2001-11-02	0	30.30	30.20	30.30	30.10	31.00	3,043,000	92,714,038	30.468	7.116	7.092	7.116	7.069	7.280	12,957,419	7.1553	-0.66%
2001-11-01	0	30.50	30.30	30.40	29.65	30.50	3,863,500	115,934,693	30.008	7.163	7.116	7.139	6.963	7.163	16,451,196	7.0472	3.04%
2001-10-31	0	29.60	29.50	29.60	29.45	30.00	11,835,230	348,727,395	29.465	6.951	6.928	6.951	6.916	7.045	50,395,673	6.9198	-1.33%
2001-10-30	0	30.00	30.00	30.10	29.85	30.30	3,822,500	114,736,027	30.016	7.045	7.045	7.069	7.010	7.116	16,276,613	7.0491	0.33%
2001-10-29	0	29.90	29.85	29.90	29.80	31.10	4,918,955	149,360,904	30.364	7.022	7.010	7.022	6.998	7.304	20,945,436	7.1310	-3.86%
2001-10-26	0	31.10	31.10	31.20	31.10	32.30	3,032,527	95,481,886	31.486	7.304	7.304	7.327	7.304	7.586	12,912,824	7.3943	-3.42%
2001-10-24	0	32.20	31.90	32.20	31.80	32.20	5,257,007	167,947,913	31.947	7.562	7.492	7.562	7.468	7.562	22,384,897	7.5027	0.94%
2001-10-23	0	31.90	31.80	31.90	31.00	32.00	4,206,851	133,153,258	31.652	7.492	7.468	7.492	7.280	7.515	17,913,221	7.4332	1.27%
2001-10-22	0	31.50	31.40	31.60	31.10	31.60	3,411,586	106,941,316	31.347	7.398	7.374	7.421	7.304	7.421	14,526,897	7.3616	1.29%
2001-10-19	0	31.10	31.00	31.20	30.70	31.20	4,066,865	125,727,900	30.915	7.304	7.280	7.327	7.210	7.327	17,317,145	7.2603	0.32%
2001-10-18	0	31.00	30.90	31.00	30.30	31.10	2,608,244	80,363,208	30.811	7.280	7.257	7.280	7.116	7.304	11,106,181	7.2359	-0.32%
2001-10-17	0	31.10	31.00	31.10	30.10	31.30	6,128,367	189,918,116	30.990	7.304	7.280	7.304	7.069	7.351	26,095,241	7.2779	3.32%
2001-10-16	0	30.10	30.00	30.10	29.85	30.20	2,020,433	60,630,878	30.009	7.069	7.045	7.069	7.010	7.092	8,603,219	7.0475	0.84%
2001-10-15	0	29.85	29.75	29.90	29.50	30.00	4,218,570	125,231,723	29.686	7.010	6.987	7.022	6.928	7.045	17,963,121	6.9716	2.05%
2001-10-12	0	29.25	29.25	29.30	29.15	29.85	4,847,336	142,318,590	29.360	6.869	6.869	6.881	6.846	7.010	20,640,474	6.8951	-1.52%
2001-10-11	0	29.70	29.65	29.70	29.65	29.85	4,411,345	131,073,318	29.713	6.975	6.963	6.975	6.963	7.010	18,783,978	6.9779	0.17%
2001-10-10	0	29.65	29.60	29.65	29.55	29.90	3,278,902	97,409,446	29.708	6.963	6.951	6.963	6.940	7.022	13,961,915	6.9768	-0.34%
2001-10-09	0	29.75	29.70	29.75	29.35	29.75	4,277,156	126,958,172	29.683	6.987	6.975	6.987	6.893	6.987	18,212,587	6.9709	1.36%
2001-10-08	0	29.35	29.30	29.35	29.10	29.60	2,080,396	60,937,286	29.291	6.893	6.881	6.893	6.834	6.951	8,858,548	6.8789	-1.01%
2001-10-05	0	29.65	29.55	29.75	29.60	29.85	2,380,402	70,812,895	29.748	6.963	6.940	6.987	6.951	7.010	10,136,006	6.9863	-0.50%
2001-10-04	0	29.80	29.70	29.80	29.70	30.20	5,470,129	163,892,555	29.961	6.998	6.975	6.998	6.975	7.092	23,292,393	7.0363	-1.00%
2001-10-03	0	30.10	29.95	30.10	29.85	30.20	5,525,343	165,903,946	30.026	7.069	7.034	7.069	7.010	7.092	23,527,500	7.0515	0.33%
2001-09-28	0	30.00	29.95	30.00	29.55	30.00	4,759,240	142,216,606	29.882	7.045	7.034	7.045	6.940	7.045	20,265,352	7.0177	0.50%
2001-09-27	0	29.85	29.70	29.85	29.35	29.85	6,678,910	197,436,967	29.561	7.010	6.975	7.010	6.893	7.010	28,439,512	6.9423	0.84%
2001-09-26	0	29.60	29.55	29.60	29.50	29.65	4,626,990	136,832,887	29.573	6.951	6.940	6.951	6.928	6.963	19,702,217	6.9451	0.34%
2001-09-25	0	29.50	29.45	29.50	29.35	29.80	5,771,500	170,338,316	29.514	6.928	6.916	6.928	6.893	6.998	24,575,663	6.9312	0.00%
2001-09-24	0	29.50	29.45	29.50	29.30	29.70	7,342,579	216,402,757	29.472	6.928	6.916	6.928	6.881	6.975	31,265,485	6.9215	0.34%
2001-09-21	0	29.40	29.45	29.60	28.55	29.80	7,138,981	207,328,490	29.042	6.904	6.916	6.951	6.705	6.998	30,398,543	6.8203	2.26%
2001-09-20	0	28.75	28.55	28.70	28.35	28.90	6,117,322	174,945,473	28.598	6.752	6.705	6.740	6.658	6.787	26,048,210	6.7162	-0.17%
2001-09-19	0	28.80	28.75	28.80	28.60	28.85	5,082,893	146,377,580	28.798	6.764	6.752	6.764	6.717	6.775	21,643,501	6.7631	0.03%
2001-09-18	0	29.35	29.20	29.25	29.25	30.00	4,582,401	135,111,892	29.485	6.761	6.727	6.738	6.738	6.911	19,891,891	6.7923	-1.51%
2001-09-17	0	29.80	29.65	29.80	29.60	30.00	5,082,745	151,534,586	29.814	6.865	6.830	6.865	6.819	6.911	22,063,851	6.8680	-1.65%
2001-09-14	0	30.30	30.20	30.30	29.00	31.00	10,455,974	316,289,129	30.250	6.980	6.957	6.980	6.681	7.141	45,388,673	6.9685	4.48%
2001-09-13	0	29.00	29.00	29.05	28.90	29.05	4,586,839	132,843,100	28.962	6.681	6.681	6.692	6.658	6.692	19,911,156	6.6718	0.17%
2001-09-12	0	28.95	28.85	29.00	28.20	30.20	3,168,000	91,581,707	28.908	6.669	6.646	6.681	6.496	6.957	13,752,073	6.6595	-3.02%
2001-09-11	0	29.85	29.80	29.85	29.65	30.40	1,071,716	31,993,758	29.853	6.876	6.865	6.876	6.830	7.003	4,652,246	6.8771	-0.83%
2001-09-10	0	30.10	30.00	30.10	29.80	30.20	4,393,906	131,861,809	30.010	6.934	6.911	6.934	6.865	6.957	19,073,647	6.9133	0.33%
2001-09-07	0	30.00	29.95	30.00	29.90	30.10	3,949,208	118,499,258	30.006	6.911	6.899	6.911	6.888	6.934	17,143,244	6.9123	-0.33%
2001-09-06	0	30.10	30.10	30.20	29.95	30.20	2,715,464	81,654,082	30.070	6.934	6.934	6.957	6.899	6.957	11,787,645	6.9271	0.33%
2001-09-05	0	30.00	30.00	30.10	29.90	30.10	1,636,837	49,063,478	29.975	6.911	6.911	6.934	6.888	6.934	7,105,398	6.9051	-0.33%
2001-09-04	0	30.10	30.00	30.20	29.85	30.40	3,440,260	103,657,041	30.131	6.934	6.911	6.957	6.876	7.003	14,933,935	6.9410	0.84%
2001-09-03	0	29.85	29.80	29.85	29.65	30.10	1,989,121	59,346,863	29.836	6.876	6.865	6.876	6.830	6.934	8,634,639	6.8731	0.67%
2001-08-31	0	29.65	29.50	29.55	29.55	29.90	2,013,304	59,814,999	29.710	6.830	6.796	6.807	6.807	6.888	8,739,616	6.8441	-0.84%
2001-08-30	0	29.90	29.90	29.95	29.50	30.10	1,822,000	54,286,269	29.795	6.888	6.888	6.899	6.796	6.934	7,909,178	6.8637	0.17%
2001-08-29	0	29.85	29.85	29.90	29.75	29.90	1,380,484	41,212,000	29.853	6.876	6.876	6.888	6.853	6.888	5,992,587	6.8772	0.00%
2001-08-28	0	29.85	29.80	30.00	29.80	30.20	3,366,628	101,304,824	30.091	6.876	6.865	6.911	6.865	6.957	14,614,303	6.9319	-1.81%
2001-08-27	0	30.40	30.20	30.40	29.75	30.40	2,618,247	78,828,211	30.107	7.003	6.957	7.003	6.853	7.003	11,365,632	6.9357	1.50%
2001-08-24	0	29.95	29.90	29.95	29.90	30.00	3,060,589	91,673,813	29.953	6.899	6.888	6.899	6.888	6.911	13,285,809	6.9001	0.17%
2001-08-23	0	29.90	29.90	29.95	29.70	30.10	5,246,229	156,985,444	29.923	6.888	6.888	6.899	6.842	6.934	22,773,524	6.8933	-0.17%
2001-08-22	0	29.95	29.90	29.95	29.50	30.00	4,241,279	126,799,363	29.896	6.899	6.888	6.899	6.796	6.911	18,411,104	6.8871	1.18%
2001-08-21	0	29.60	29.50	29.65	29.20	29.65	2,502,382	73,655,572	29.434	6.819	6.796	6.830	6.727	6.830	10,862,670	6.7806	1.02%
2001-08-20	0	29.30	29.20	29.30	28.70	29.45	1,818,960	53,014,448	29.145	6.750	6.727	6.750	6.611	6.784	7,895,982	6.7141	1.74%
2001-08-17	0	28.80	28.80	28.85	28.75	29.00	2,023,250	58,370,077	28.850	6.635	6.635	6.646	6.623	6.681	8,782,791	6.6460	0.17%
2001-08-16	0	28.75	28.70	28.75	28.65	29.00	1,827,140	52,581,115	28.778	6.623	6.611	6.623	6.600	6.681	7,931,491	6.6294	-1.20%
2001-08-15	0	29.10	28.95	29.10	28.80	29.15	1,161,500	33,659,075	28.979	6.704	6.669	6.704	6.635	6.715	5,041,993	6.6757	-0.51%
2001-08-14	0	29.25	29.20	29.30	29.15	29.70	886,324	26,097,538	29.445	6.738	6.727	6.750	6.715	6.842	3,847,472	6.7830	-1.18%
2001-08-13	0	29.60	29.55	29.60	28.95	29.60	2,148,633	62,990,846	29.317	6.819	6.807	6.819	6.669	6.819	9,327,070	6.7536	1.37%
2001-08-10	0	29.20	29.15	29.20	28.70	29.20	1,428,403	41,448,662	29.017	6.727	6.715	6.727	6.611	6.727	6,200,600	6.6846	1.39%
2001-08-09	0	28.80	28.60	28.70	28.55	28.80	1,540,105	44,041,795	28.597	6.635	6.588	6.611	6.577	6.635	6,685,491	6.5877	0.70%
2001-08-08	0	28.60	28.60	28.65	28.30	28.80	1,960,109	55,786,646	28.461	6.588	6.588	6.600	6.519	6.635	8,508,700	6.5564	-0.52%
2001-08-07	0	28.75	28.75	28.80	28.15	28.85	1,742,500	49,508,250	28.412	6.623	6.623	6.635	6.485	6.646	7,564,074	6.5452	0.00%
2001-08-06	0	28.75	28.70	28.75	28.55	28.75	1,543,578	44,108,667	28.576	6.623	6.611	6.623	6.577	6.623	6,700,567	6.5828	0.70%
2001-08-03	0	28.55	28.50	28.60	28.15	28.60	1,133,500	32,213,805	28.420	6.577	6.565	6.588	6.485	6.588	4,920,446	6.5469	1.06%
2001-08-02	0	28.25	28.15	28.30	28.00	28.60	2,138,105	60,372,490	28.236	6.508	6.485	6.519	6.450	6.588	9,281,369	6.5047	-1.05%
2001-08-01	0	28.55	28.50	28.55	27.95	28.70	3,029,927	86,140,463	28.430	6.577	6.565	6.577	6.439	6.611	13,152,707	6.5493	2.33%
2001-07-31	0	27.90	27.90	28.00	27.70	28.05	3,218,821	89,781,391	27.893	6.427	6.427	6.450	6.381	6.462	13,972,683	6.4255	-0.18%
2001-07-30	0	27.95	27.95	28.00	27.70	28.30	3,567,322	99,292,329	27.834	6.439	6.439	6.450	6.381	6.519	15,485,502	6.4120	-1.24%
2001-07-27	0	28.30	28.30	28.35	28.25	28.60	2,818,620	80,475,846	28.552	6.519	6.519	6.531	6.508	6.588	12,235,438	6.5773	-1.05%
2001-07-26	0	28.60	28.60	28.70	28.55	28.80	1,418,503	40,688,596	28.684	6.588	6.588	6.611	6.577	6.635	6,157,625	6.6078	0.18%
2001-07-24	0	28.55	28.55	28.65	28.55	28.75	1,907,283	54,635,785	28.646	6.577	6.577	6.600	6.577	6.623	8,279,386	6.5990	-0.17%
2001-07-23	0	28.60	28.60	28.75	28.55	28.75	861,000	24,670,000	28.653	6.588	6.588	6.623	6.577	6.623	3,737,542	6.6006	-0.17%
2001-07-20	0	28.65	28.65	28.70	28.65	29.00	2,980,780	85,976,928	28.844	6.600	6.600	6.611	6.600	6.681	12,939,363	6.6446	-1.04%
2001-07-19	0	28.95	28.90	28.95	28.90	29.35	1,774,469	51,575,258	29.065	6.669	6.658	6.669	6.658	6.761	7,702,849	6.6956	0.00%
2001-07-18	0	28.95	28.90	28.95	28.90	29.20	876,000	25,392,690	28.987	6.669	6.658	6.669	6.658	6.727	3,802,656	6.6776	0.35%
2001-07-17	0	28.85	28.80	28.85	28.80	29.10	2,088,500	60,620,914	29.026	6.646	6.635	6.646	6.635	6.704	9,066,037	6.6866	-1.20%
2001-07-16	0	29.20	29.10	29.20	28.95	29.70	3,422,989	100,316,820	29.307	6.727	6.704	6.727	6.669	6.842	14,858,963	6.7513	-1.35%
2001-07-13	0	29.60	29.50	29.60	29.50	30.00	1,077,880	32,127,928	29.807	6.819	6.796	6.819	6.796	6.911	4,679,004	6.8664	-1.33%
2001-07-12	0	30.00	29.95	30.00	29.70	30.00	3,419,586	102,420,781	29.951	6.911	6.899	6.911	6.842	6.911	14,844,190	6.8997	0.84%
2001-07-11	0	29.75	29.70	29.80	29.65	29.90	2,996,777	89,076,137	29.724	6.853	6.842	6.865	6.830	6.888	13,008,805	6.8474	-0.83%
2001-07-10	0	30.00	29.95	30.00	29.80	30.00	2,132,424	63,700,600	29.872	6.911	6.899	6.911	6.865	6.911	9,256,708	6.8816	0.50%
2001-07-09	0	29.85	29.85	29.90	29.30	29.90	3,091,229	91,308,800	29.538	6.876	6.876	6.888	6.750	6.888	13,418,815	6.8045	1.70%
2001-07-05	0	29.35	29.30	29.35	29.30	29.80	1,014,518	29,895,102	29.467	6.761	6.750	6.761	6.750	6.865	4,403,954	6.7882	-0.68%
2001-07-04	0	29.55	29.55	29.70	29.50	30.10	1,608,630	47,759,671	29.690	6.807	6.807	6.842	6.796	6.934	6,982,954	6.8395	-1.83%
2001-07-03	0	30.10	30.00	30.10	29.85	30.10	1,925,312	57,692,255	29.965	6.934	6.911	6.934	6.876	6.934	8,357,649	6.9029	0.33%
2001-06-29	0	30.00	29.85	30.00	29.50	30.00	5,447,593	162,679,502	29.863	6.911	6.876	6.911	6.796	6.911	23,647,631	6.8793	2.56%
2001-06-28	0	29.25	29.25	29.40	29.00	29.35	3,342,979	97,405,043	29.137	6.738	6.738	6.773	6.681	6.761	14,511,645	6.7122	-0.34%
2001-06-27	0	29.35	29.20	29.35	29.10	29.95	4,090,888	120,900,971	29.554	6.761	6.727	6.761	6.704	6.899	17,758,267	6.8082	-2.00%
2001-06-26	0	29.95	29.70	29.95	29.45	30.00	6,198,887	184,673,068	29.791	6.899	6.842	6.899	6.784	6.911	26,908,947	6.8629	0.50%
2001-06-22	0	29.80	29.50	29.80	29.30	29.90	3,349,218	98,978,529	29.553	6.865	6.796	6.865	6.750	6.888	14,538,728	6.8079	0.17%
2001-06-21	0	29.75	29.60	29.70	28.65	30.10	6,024,819	178,557,470	29.637	6.853	6.819	6.842	6.600	6.934	26,153,330	6.8273	4.20%
2001-06-20	0	28.55	28.40	28.60	28.35	28.70	1,937,167	55,256,816	28.525	6.577	6.542	6.588	6.531	6.611	8,409,110	6.5711	-0.52%
2001-06-19	0	28.70	28.70	28.80	28.60	29.05	1,976,500	56,794,275	28.735	6.611	6.611	6.635	6.588	6.692	8,579,852	6.6195	-1.20%
2001-06-18	0	29.05	28.90	29.10	28.95	29.20	4,055,299	117,702,049	29.024	6.692	6.658	6.704	6.669	6.727	17,603,777	6.6862	0.17%
2001-06-15	0	29.00	29.00	29.10	28.70	29.25	3,559,322	103,037,160	28.949	6.681	6.681	6.704	6.611	6.738	15,450,775	6.6687	0.00%
2001-06-14	0	29.00	28.95	29.00	28.75	29.60	4,714,199	137,559,981	29.180	6.681	6.669	6.681	6.623	6.819	20,464,018	6.7220	-2.03%
2001-06-13	0	29.60	29.40	29.50	28.80	30.00	8,133,956	240,674,208	29.589	6.819	6.773	6.796	6.635	6.911	35,308,950	6.8162	3.14%
2001-06-12	0	28.70	28.70	28.75	28.45	28.75	3,051,318	87,396,257	28.642	6.611	6.611	6.623	6.554	6.623	13,245,564	6.5982	1.06%
2001-06-11	0	28.40	28.20	28.40	28.25	28.50	4,017,567	114,037,912	28.385	6.542	6.496	6.542	6.508	6.565	17,439,985	6.5389	-0.18%
2001-06-08	0	28.45	28.40	28.45	28.20	28.80	3,388,030	96,126,228	28.372	6.554	6.542	6.554	6.496	6.635	14,707,208	6.5360	0.89%
2001-06-07	0	28.20	28.10	28.20	27.65	28.30	6,793,887	189,408,982	27.879	6.496	6.473	6.496	6.370	6.519	29,491,802	6.4224	1.99%
2001-06-06	0	27.65	27.65	27.75	27.45	27.70	687,882	18,994,719	27.613	6.370	6.370	6.393	6.324	6.381	2,986,049	6.3612	0.36%
2001-06-05	0	27.55	27.50	27.55	27.40	27.85	931,210	25,655,611	27.551	6.347	6.335	6.347	6.312	6.416	4,042,319	6.3468	-0.72%
2001-06-04	0	27.75	27.70	27.80	27.70	27.95	766,335	21,283,040	27.773	6.393	6.381	6.404	6.381	6.439	3,326,608	6.3978	-0.18%
2001-06-01	0	27.80	27.65	27.80	27.20	27.80	1,091,668	30,177,195	27.643	6.404	6.370	6.404	6.266	6.404	4,738,857	6.3680	2.58%
2001-05-31	0	27.10	27.05	27.25	27.00	27.95	2,613,093	72,228,768	27.641	6.243	6.231	6.277	6.220	6.439	11,343,259	6.3675	-3.04%
2001-05-30	0	27.95	27.90	27.95	27.75	28.00	1,239,271	34,554,467	27.883	6.439	6.427	6.439	6.393	6.450	5,379,591	6.4233	-0.18%
2001-05-29	0	28.00	27.95	28.00	27.90	28.00	2,666,764	74,535,005	27.950	6.450	6.439	6.450	6.427	6.450	11,576,241	6.4386	0.00%
2001-05-28	0	28.00	27.95	28.00	27.75	28.00	1,189,973	33,303,247	27.987	6.450	6.439	6.450	6.393	6.450	5,165,592	6.4471	0.18%
2001-05-25	0	27.95	27.90	28.00	27.90	28.10	1,191,097	33,336,179	27.988	6.439	6.427	6.450	6.427	6.473	5,170,471	6.4474	0.00%
2001-05-24	0	27.95	27.85	27.95	27.75	28.00	2,022,550	56,517,110	27.943	6.439	6.416	6.439	6.393	6.450	8,779,752	6.4372	0.54%
2001-05-23	0	27.80	27.80	27.85	27.65	28.00	1,474,143	41,076,144	27.864	6.404	6.404	6.416	6.370	6.450	6,399,155	6.4190	0.00%
2001-05-22	0	27.80	27.80	27.95	27.80	28.45	2,258,823	63,373,868	28.056	6.404	6.404	6.439	6.404	6.554	9,805,397	6.4632	-1.07%
2001-05-21	0	28.10	28.00	28.25	28.00	28.45	2,967,418	83,874,929	28.265	6.473	6.450	6.508	6.450	6.554	12,881,360	6.5113	0.90%
2001-05-18	0	27.85	27.85	27.90	27.50	28.00	4,420,848	122,883,298	27.796	6.416	6.416	6.427	6.335	6.450	19,190,601	6.4033	0.91%
2001-05-17	0	27.60	27.40	27.60	27.40	27.65	4,600,085	126,705,969	27.544	6.358	6.312	6.358	6.312	6.370	19,968,656	6.3452	0.36%
2001-05-16	0	27.50	27.45	27.60	26.80	27.55	5,482,186	150,132,139	27.385	6.335	6.324	6.358	6.174	6.347	23,797,797	6.3087	2.61%
2001-05-15	0	26.80	26.75	26.80	26.70	27.20	2,071,833	55,966,375	27.013	6.174	6.162	6.174	6.151	6.266	8,993,686	6.2229	0.19%
2001-05-14	0	26.75	26.70	26.75	26.65	27.00	3,305,500	88,686,575	26.830	6.162	6.151	6.162	6.139	6.220	14,348,951	6.1807	-0.93%
2001-05-11	0	27.00	27.00	27.10	26.85	27.25	2,126,305	57,557,135	27.069	6.220	6.220	6.243	6.185	6.277	9,230,146	6.2358	0.37%
2001-05-10	0	26.90	26.90	27.10	26.90	27.50	3,790,062	102,889,327	27.147	6.197	6.197	6.243	6.197	6.335	16,452,402	6.2538	-1.65%
2001-05-09	0	27.35	27.35	27.40	26.65	27.50	3,685,494	99,744,712	27.064	6.300	6.300	6.312	6.139	6.335	15,998,479	6.2346	2.43%
2001-05-08	0	26.70	26.65	26.75	26.35	26.75	1,178,840	31,275,663	26.531	6.151	6.139	6.162	6.070	6.162	5,117,264	6.1118	1.33%
2001-05-07	0	26.35	26.30	26.40	26.30	26.80	2,052,138	54,181,282	26.402	6.070	6.059	6.082	6.059	6.174	8,908,192	6.0822	-1.13%
2001-05-04	0	26.65	26.65	26.70	26.45	26.85	4,394,263	117,412,495	26.719	6.139	6.139	6.151	6.093	6.185	19,075,197	6.1552	0.38%
2001-05-03	0	26.55	26.50	26.55	26.50	26.80	1,856,811	49,366,029	26.586	6.116	6.105	6.116	6.105	6.174	8,060,290	6.1246	-0.56%
2001-05-02	0	26.70	26.60	26.65	26.60	26.90	3,081,205	82,171,187	26.669	6.151	6.128	6.139	6.128	6.197	13,375,302	6.1435	0.38%
2001-04-27	0	26.60	26.55	26.60	26.30	26.90	1,815,000	48,209,717	26.562	6.128	6.116	6.128	6.059	6.197	7,878,792	6.1189	-0.65%
2001-04-26	0	27.75	27.75	27.80	27.60	27.80	2,045,652	56,620,382	27.678	6.168	6.168	6.179	6.135	6.179	9,203,399	6.1521	0.36%
2001-04-25	0	27.65	27.60	27.70	27.30	27.70	2,687,698	74,058,134	27.554	6.146	6.135	6.157	6.068	6.157	12,091,967	6.1246	1.47%
2001-04-24	0	27.25	27.25	27.30	27.15	27.35	2,049,145	55,849,144	27.255	6.057	6.057	6.068	6.035	6.079	9,219,114	6.0580	-0.18%
2001-04-23	0	27.30	27.25	27.30	26.80	27.30	2,190,210	59,504,442	27.168	6.068	6.057	6.068	5.957	6.068	9,853,766	6.0388	1.87%
2001-04-20	0	26.80	26.75	26.80	26.60	27.35	5,650,309	151,801,782	26.866	5.957	5.946	5.957	5.912	6.079	25,420,770	5.9716	0.00%
2001-04-19	0	26.80	26.70	26.75	26.65	27.70	9,404,784	253,384,747	26.942	5.957	5.935	5.946	5.924	6.157	42,312,172	5.9885	-3.25%
2001-04-18	0	27.70	27.50	27.70	27.50	28.00	1,851,299	51,279,487	27.699	6.157	6.112	6.157	6.112	6.224	8,329,004	6.1567	-0.72%
2001-04-17	0	27.90	27.80	27.90	27.65	28.00	2,877,000	80,124,353	27.850	6.201	6.179	6.201	6.146	6.224	12,943,638	6.1902	0.72%
2001-04-12	0	27.70	27.55	27.60	27.25	27.85	1,239,380	34,259,820	27.643	6.157	6.124	6.135	6.057	6.190	5,575,977	6.1442	2.03%
2001-04-11	0	27.15	27.15	27.25	27.10	28.00	3,244,084	88,661,486	27.330	6.035	6.035	6.057	6.024	6.224	14,595,151	6.0747	-2.51%
2001-04-10	0	27.85	27.85	27.90	27.85	28.00	1,455,990	40,598,482	27.884	6.190	6.190	6.201	6.190	6.224	6,550,507	6.1978	-0.18%
2001-04-09	0	27.90	27.85	27.90	27.75	28.00	2,293,350	63,958,275	27.889	6.201	6.190	6.201	6.168	6.224	10,317,794	6.1988	0.18%
2001-04-06	0	27.85	27.80	27.90	27.75	27.95	1,443,871	40,239,168	27.869	6.190	6.179	6.201	6.168	6.212	6,495,983	6.1945	-0.36%
2001-04-04	0	27.95	27.80	27.95	27.00	28.05	3,258,051	89,872,415	27.585	6.212	6.179	6.212	6.001	6.235	14,657,988	6.1313	1.08%
2001-04-03	0	27.65	27.60	27.70	27.60	27.90	2,191,797	60,833,903	27.755	6.146	6.135	6.157	6.135	6.201	9,860,906	6.1692	-0.90%
2001-04-02	0	27.90	27.90	28.00	27.90	28.05	2,720,250	76,119,958	27.983	6.201	6.201	6.224	6.201	6.235	12,238,419	6.2198	-0.36%
2001-03-30	0	28.00	27.95	28.00	27.80	28.05	1,812,680	50,640,073	27.937	6.224	6.212	6.224	6.179	6.235	8,155,257	6.2095	0.18%
2001-03-29	0	27.95	27.90	27.95	27.55	28.15	3,589,888	99,971,194	27.848	6.212	6.201	6.212	6.124	6.257	16,150,925	6.1898	-1.06%
2001-03-28	0	28.25	28.20	28.25	28.15	28.80	3,102,394	87,844,595	28.315	6.279	6.268	6.279	6.257	6.401	13,957,687	6.2936	-1.91%
2001-03-27	0	28.80	28.75	28.80	28.75	28.95	988,500	28,617,400	28.950	6.401	6.390	6.401	6.390	6.435	4,447,267	6.4348	-0.17%
2001-03-26	0	28.85	28.85	29.10	28.70	29.30	1,747,500	50,910,440	29.133	6.413	6.413	6.468	6.379	6.513	7,862,012	6.4755	-0.69%
2001-03-23	0	29.05	28.90	29.05	28.95	29.30	2,169,959	63,037,307	29.050	6.457	6.424	6.457	6.435	6.513	9,762,657	6.4570	0.00%
2001-03-22	0	29.05	29.00	29.10	28.90	29.10	3,598,580	104,404,460	29.013	6.457	6.446	6.468	6.424	6.468	16,190,030	6.4487	0.35%
2001-03-21	0	28.95	28.95	29.05	28.65	29.05	3,461,276	100,114,723	28.924	6.435	6.435	6.457	6.368	6.457	15,572,299	6.4290	0.70%
2001-03-20	0	28.75	28.75	29.00	28.75	29.10	2,542,728	73,627,608	28.956	6.390	6.390	6.446	6.390	6.468	11,439,747	6.4361	-0.35%
2001-03-19	0	28.85	28.80	28.85	28.60	28.90	1,434,072	41,244,142	28.760	6.413	6.401	6.413	6.357	6.424	6,451,897	6.3926	0.17%
2001-03-16	0	28.80	28.65	28.80	28.55	29.10	1,302,340	37,388,849	28.709	6.401	6.368	6.401	6.346	6.468	5,859,234	6.3812	-1.37%
2001-03-15	0	29.20	29.15	29.20	28.95	29.55	2,158,726	63,095,002	29.228	6.490	6.479	6.490	6.435	6.568	9,712,120	6.4965	-1.18%
2001-03-14	0	29.55	29.50	29.60	28.50	29.85	4,054,956	119,245,290	29.407	6.568	6.557	6.579	6.335	6.635	18,243,268	6.5364	3.68%
2001-03-13	0	28.50	28.50	28.55	28.10	28.70	1,274,205	36,259,154	28.456	6.335	6.335	6.346	6.246	6.379	5,732,655	6.3250	0.88%
2001-03-12	0	28.25	28.20	28.30	28.20	28.50	1,688,563	47,791,774	28.303	6.279	6.268	6.290	6.268	6.335	7,596,854	6.2910	-1.91%
2001-03-09	0	28.80	28.70	28.80	28.60	29.50	1,386,040	40,089,815	28.924	6.401	6.379	6.401	6.357	6.557	6,235,801	6.4290	-2.37%
2001-03-08	0	29.50	29.45	29.50	29.05	29.50	1,179,231	34,596,730	29.338	6.557	6.546	6.557	6.457	6.557	5,305,366	6.5211	1.37%
2001-03-07	0	29.10	29.00	29.10	29.00	29.25	1,272,708	37,086,653	29.140	6.468	6.446	6.468	6.446	6.501	5,725,920	6.4770	0.17%
2001-03-06	0	29.05	29.00	29.20	28.95	29.55	1,076,967	31,532,298	29.279	6.457	6.446	6.490	6.435	6.568	4,845,280	6.5078	-1.19%
2001-03-05	0	29.40	29.40	29.75	29.35	30.00	869,195	25,884,044	29.779	6.535	6.535	6.613	6.524	6.668	3,910,513	6.6191	-1.34%
2001-03-02	0	29.80	29.65	29.80	29.55	30.10	4,380,244	130,646,078	29.826	6.624	6.590	6.624	6.568	6.690	19,706,741	6.6295	0.68%
2001-03-01	0	29.60	29.55	29.65	29.45	29.85	2,730,514	80,786,330	29.586	6.579	6.568	6.590	6.546	6.635	12,284,597	6.5762	0.51%
2001-02-28	0	29.45	29.45	29.50	28.85	29.60	2,977,396	87,617,601	29.428	6.546	6.546	6.557	6.413	6.579	13,395,320	6.5409	1.90%
2001-02-27	0	28.90	28.90	28.95	28.80	29.10	2,494,350	72,138,295	28.921	6.424	6.424	6.435	6.401	6.468	11,222,094	6.4282	-0.17%
2001-02-26	0	28.95	28.85	29.00	28.90	29.10	2,235,568	64,825,347	28.997	6.435	6.413	6.446	6.424	6.468	10,057,832	6.4453	0.17%
2001-02-23	0	28.90	28.85	28.90	28.65	29.05	4,177,314	120,488,442	28.844	6.424	6.413	6.424	6.368	6.457	18,793,757	6.4111	1.05%
2001-02-22	0	28.60	28.50	28.65	28.30	28.75	2,316,000	66,188,860	28.579	6.357	6.335	6.368	6.290	6.390	10,419,696	6.3523	0.88%
2001-02-21	0	28.35	28.25	28.35	28.10	28.50	1,867,211	52,688,020	28.217	6.301	6.279	6.301	6.246	6.335	8,400,592	6.2719	-0.53%
2001-02-20	0	28.50	28.45	28.50	28.40	28.75	2,081,776	59,443,596	28.554	6.335	6.324	6.335	6.313	6.390	9,365,921	6.3468	0.18%
2001-02-19	0	28.45	28.40	28.45	28.15	28.50	1,881,936	53,394,497	28.372	6.324	6.313	6.324	6.257	6.335	8,466,840	6.3063	0.71%
2001-02-16	0	28.25	28.20	28.25	28.05	28.90	3,547,559	100,916,421	28.447	6.279	6.268	6.279	6.235	6.424	15,960,486	6.3229	-2.25%
2001-02-15	0	28.90	28.85	28.90	28.90	29.10	734,534	21,270,225	28.957	6.424	6.413	6.424	6.424	6.468	3,304,672	6.4364	-0.17%
2001-02-14	0	28.95	28.90	28.95	28.90	29.55	3,200,007	93,865,996	29.333	6.435	6.424	6.435	6.424	6.568	14,396,848	6.5199	-1.86%
2001-02-13	0	29.50	29.45	29.50	29.45	30.10	3,057,537	90,684,113	29.659	6.557	6.546	6.557	6.546	6.690	13,755,875	6.5924	-1.67%
2001-02-12	0	30.00	30.00	30.10	29.80	30.20	2,597,732	77,970,204	30.015	6.668	6.668	6.690	6.624	6.713	11,687,210	6.6714	0.00%
2001-02-09	0	30.00	29.95	30.10	29.85	30.30	5,182,560	155,719,246	30.047	6.668	6.657	6.690	6.635	6.735	23,316,364	6.6785	-1.96%
2001-02-08	0	30.60	30.50	30.60	29.45	30.90	5,238,589	157,395,274	30.045	6.802	6.779	6.802	6.546	6.868	23,568,439	6.6782	3.38%
2001-02-07	0	29.60	29.50	29.55	28.40	29.85	4,810,218	140,244,305	29.155	6.579	6.557	6.568	6.313	6.635	21,641,196	6.4804	4.23%
2001-02-06	0	28.40	28.30	28.40	28.05	28.55	1,754,155	49,715,991	28.342	6.313	6.290	6.313	6.235	6.346	7,891,952	6.2996	1.25%
2001-02-05	0	28.05	27.90	28.10	27.95	28.45	2,602,060	73,376,396	28.199	6.235	6.201	6.246	6.212	6.324	11,706,681	6.2679	-0.18%
2001-02-02	0	28.10	27.90	28.00	28.00	28.40	2,502,408	70,612,000	28.218	6.246	6.201	6.224	6.224	6.313	11,258,347	6.2720	-0.88%
2001-02-01	0	28.35	28.20	28.35	27.75	28.40	2,591,205	72,754,888	28.078	6.301	6.268	6.301	6.168	6.313	11,657,845	6.2409	1.61%
2001-01-31	0	27.90	27.90	28.00	27.85	28.35	3,299,831	92,752,464	28.108	6.201	6.201	6.224	6.190	6.301	14,845,957	6.2477	-1.06%
2001-01-30	0	28.20	28.20	28.30	27.70	28.50	3,528,015	99,412,379	28.178	6.268	6.268	6.290	6.157	6.335	15,872,558	6.2632	1.99%
2001-01-29	0	27.65	27.40	27.65	27.00	27.70	3,208,019	87,879,766	27.394	6.146	6.090	6.146	6.001	6.157	14,432,894	6.0889	2.60%
2001-01-23	0	26.95	26.95	27.00	26.85	27.10	1,776,000	47,999,488	27.027	5.990	5.990	6.001	5.968	6.024	7,990,233	6.0073	-0.74%
2001-01-22	0	27.15	27.10	27.15	27.00	27.20	2,867,601	77,721,939	27.103	6.035	6.024	6.035	6.001	6.046	12,901,352	6.0243	0.18%
2001-01-19	0	27.10	27.10	27.30	26.80	27.60	5,299,656	144,013,981	27.174	6.024	6.024	6.068	5.957	6.135	23,843,180	6.0400	-1.81%
2001-01-18	0	27.60	27.50	27.60	27.10	27.65	3,297,850	90,231,792	27.361	6.135	6.112	6.135	6.024	6.146	14,837,044	6.0815	1.85%
2001-01-17	0	27.10	27.10	27.20	27.05	27.30	2,463,703	66,791,111	27.110	6.024	6.024	6.046	6.012	6.068	11,084,213	6.0258	0.18%
2001-01-16	0	27.05	27.00	27.05	27.00	27.30	1,589,457	43,085,070	27.107	6.012	6.001	6.012	6.001	6.068	7,150,975	6.0251	0.00%
2001-01-15	0	27.05	27.00	27.05	27.00	27.25	1,239,261	33,521,915	27.050	6.012	6.001	6.012	6.001	6.057	5,575,442	6.0124	-0.37%
2001-01-12	0	27.15	27.05	27.15	27.05	27.20	2,656,569	72,080,273	27.133	6.035	6.012	6.035	6.012	6.046	11,951,918	6.0309	0.37%
2001-01-11	0	27.05	27.00	27.05	27.00	27.20	1,435,144	38,877,559	27.090	6.012	6.001	6.012	6.001	6.046	6,456,720	6.0213	0.19%
2001-01-10	0	27.00	27.00	27.05	26.95	27.10	1,626,300	43,917,205	27.004	6.001	6.001	6.012	5.990	6.024	7,316,732	6.0023	0.19%
2001-01-09	0	26.95	26.95	27.00	26.80	27.05	1,758,054	47,275,036	26.891	5.990	5.990	6.001	5.957	6.012	7,909,494	5.9770	1.51%
2001-01-08	0	26.55	26.50	26.60	26.50	26.90	3,253,392	86,635,639	26.629	5.901	5.890	5.912	5.890	5.979	14,637,028	5.9189	-1.30%
2001-01-05	0	26.90	27.00	27.05	26.55	27.00	6,755,140	181,145,394	26.816	5.979	6.001	6.012	5.901	6.001	30,391,410	5.9604	1.13%
2001-01-04	0	26.60	26.55	26.60	26.55	28.30	8,569,219	231,781,946	27.048	5.912	5.901	5.912	5.901	6.290	38,552,961	6.0120	-5.00%
2001-01-03	0	28.00	27.95	28.10	27.50	28.05	845,752	23,425,355	27.698	6.224	6.212	6.246	6.112	6.235	3,805,043	6.1564	-0.71%
2001-01-02	0	28.20	28.10	28.20	28.05	28.80	1,200,021	34,249,804	28.541	6.268	6.246	6.268	6.235	6.401	5,398,901	6.3438	-2.08%
2000-12-29	0	28.80	28.50	28.80	28.40	28.90	857,181	24,609,855	28.710	6.401	6.335	6.401	6.313	6.424	3,856,462	6.3815	1.41%
2000-12-28	0	28.40	28.25	28.40	27.85	28.40	1,196,797	33,575,682	28.055	6.313	6.279	6.313	6.190	6.313	5,384,396	6.2357	1.25%
2000-12-27	0	28.05	27.85	28.00	27.75	28.60	591,898	16,606,654	28.057	6.235	6.190	6.224	6.168	6.357	2,662,952	6.2362	-1.92%
2000-12-22	0	28.60	28.40	28.70	27.90	28.75	2,156,705	61,068,448	28.316	6.357	6.313	6.379	6.201	6.390	9,703,027	6.2938	2.33%
2000-12-21	0	27.95	27.95	28.05	27.30	28.10	3,967,896	109,678,495	27.641	6.212	6.212	6.235	6.068	6.246	17,851,585	6.1439	1.27%
2000-12-20	0	27.60	27.70	27.80	27.30	27.80	3,469,732	95,861,772	27.628	6.135	6.157	6.179	6.068	6.179	15,610,342	6.1409	-1.25%
2000-12-19	0	27.95	27.90	27.95	27.90	28.05	1,694,604	47,433,467	27.991	6.212	6.201	6.212	6.201	6.235	7,624,032	6.2216	0.18%
2000-12-18	0	27.90	27.70	28.00	27.20	28.00	718,629	19,944,961	27.754	6.201	6.157	6.224	6.046	6.224	3,233,116	6.1690	0.72%
2000-12-15	0	27.70	27.50	27.95	27.50	28.05	4,631,343	128,846,462	27.821	6.157	6.112	6.212	6.112	6.235	20,836,436	6.1837	-0.72%
2000-12-14	0	27.90	27.85	27.90	27.80	28.00	2,471,090	68,872,519	27.871	6.201	6.190	6.201	6.179	6.224	11,117,447	6.1950	-0.36%
2000-12-13	0	28.00	27.95	28.00	27.50	28.10	2,200,314	61,389,031	27.900	6.224	6.212	6.224	6.112	6.246	9,899,224	6.2014	-0.71%
2000-12-12	0	28.20	27.95	28.20	27.80	28.20	1,914,119	53,599,690	28.002	6.268	6.212	6.268	6.179	6.268	8,611,631	6.2241	1.26%
2000-12-11	0	27.85	27.85	28.00	27.60	28.15	1,224,711	34,062,747	27.813	6.190	6.190	6.224	6.135	6.257	5,509,981	6.1820	-0.54%
2000-12-08	0	28.00	27.90	28.05	27.20	28.10	3,065,491	85,405,651	27.860	6.224	6.201	6.235	6.046	6.246	13,791,660	6.1926	2.94%
2000-12-07	0	27.20	27.10	27.20	26.80	27.20	2,068,460	55,918,503	27.034	6.046	6.024	6.046	5.957	6.046	9,306,012	6.0089	1.12%
2000-12-06	0	26.90	26.70	26.90	26.70	27.10	2,691,192	72,302,023	26.866	5.979	5.935	5.979	5.935	6.024	12,107,687	5.9716	0.19%
2000-12-05	0	26.85	26.80	26.85	26.55	26.85	1,422,159	38,050,917	26.756	5.968	5.957	5.968	5.901	5.968	6,398,301	5.9470	1.32%
2000-12-04	0	26.50	26.50	26.60	26.20	26.70	866,219	22,873,578	26.406	5.890	5.890	5.912	5.824	5.935	3,897,124	5.8693	0.00%
2000-12-01	0	26.50	26.50	26.60	26.00	26.85	2,502,324	66,634,564	26.629	5.890	5.890	5.912	5.779	5.968	11,257,969	5.9189	-1.49%
2000-11-30	0	26.90	26.75	26.90	26.40	27.05	5,534,187	148,762,461	26.881	5.979	5.946	5.979	5.868	6.012	24,898,336	5.9748	1.70%
2000-11-29	0	26.45	26.45	26.60	25.70	26.60	2,783,596	73,208,373	26.300	5.879	5.879	5.912	5.712	5.912	12,523,413	5.8457	0.95%
2000-11-28	0	26.20	26.15	26.20	26.00	26.20	1,879,513	49,160,803	26.156	5.824	5.812	5.824	5.779	5.824	8,455,939	5.8138	0.77%
2000-11-27	0	26.00	26.00	26.05	25.95	26.10	1,911,257	49,724,252	26.017	5.779	5.779	5.790	5.768	5.801	8,598,755	5.7827	0.00%
2000-11-24	0	26.00	26.00	26.05	25.95	26.10	923,989	24,025,806	26.002	5.779	5.779	5.790	5.768	5.801	4,157,031	5.7796	-0.19%
2000-11-23	0	26.05	25.90	26.05	25.50	26.10	3,081,702	80,137,684	26.004	5.790	5.757	5.790	5.668	5.801	13,864,593	5.7800	2.16%
2000-11-22	0	25.50	25.40	25.50	25.35	25.60	1,581,171	40,286,169	25.479	5.668	5.646	5.668	5.635	5.690	7,113,697	5.6632	-0.39%
2000-11-21	0	25.60	25.50	25.60	25.50	25.65	1,732,497	44,317,424	25.580	5.690	5.668	5.690	5.668	5.701	7,794,513	5.6857	-1.16%
2000-11-20	0	25.90	25.90	25.95	25.50	26.15	2,862,383	74,390,807	25.989	5.757	5.757	5.768	5.668	5.812	12,877,876	5.7766	1.57%
2000-11-17	0	25.50	25.50	25.60	25.50	25.60	1,176,500	30,051,310	25.543	5.668	5.668	5.690	5.668	5.690	5,293,080	5.6775	-0.39%
2000-11-16	0	25.60	25.55	25.65	25.40	25.85	1,169,718	29,904,453	25.566	5.690	5.679	5.701	5.646	5.746	5,262,567	5.6825	0.39%
2000-11-15	0	25.50	25.50	25.55	25.50	25.75	886,224	22,712,328	25.628	5.668	5.668	5.679	5.668	5.723	3,987,126	5.6964	-0.78%
2000-11-14	0	25.70	25.50	25.80	25.10	25.80	1,429,655	36,135,150	25.275	5.712	5.668	5.735	5.579	5.735	6,432,025	5.6180	2.39%
2000-11-13	0	25.10	25.05	25.10	25.05	25.75	795,330	20,110,452	25.286	5.579	5.568	5.579	5.568	5.723	3,578,194	5.6203	-2.33%
2000-11-10	0	25.70	25.55	25.70	25.25	25.90	861,800	21,985,145	25.511	5.712	5.679	5.712	5.612	5.757	3,877,243	5.6703	-0.77%
2000-11-09	0	25.90	25.85	25.95	25.40	25.90	417,423	10,777,087	25.818	5.757	5.746	5.768	5.646	5.757	1,877,988	5.7386	1.97%
2000-11-08	0	25.40	25.40	25.75	25.15	26.00	2,193,189	56,689,424	25.848	5.646	5.646	5.723	5.590	5.779	9,867,169	5.7453	0.99%
2000-11-07	0	25.15	25.15	25.20	25.10	25.25	588,102	14,794,413	25.156	5.590	5.590	5.601	5.579	5.612	2,645,874	5.5915	0.20%
2000-11-06	0	25.10	25.05	25.15	25.05	25.25	1,599,073	40,302,136	25.203	5.579	5.568	5.590	5.568	5.612	7,194,238	5.6020	-0.40%
2000-11-03	0	25.20	25.20	25.30	25.10	25.25	1,143,283	28,879,486	25.260	5.601	5.601	5.623	5.579	5.612	5,143,636	5.6146	0.40%
2000-11-02	0	25.10	25.10	25.25	25.10	25.70	1,415,148	36,093,220	25.505	5.579	5.579	5.612	5.579	5.712	6,366,758	5.6690	-0.79%
2000-11-01	0	25.30	25.25	25.30	25.10	25.95	2,789,197	71,324,922	25.572	5.623	5.612	5.623	5.579	5.768	12,548,612	5.6839	-1.75%
2000-10-31	0	25.75	25.60	25.75	25.20	25.75	2,336,456	59,713,009	25.557	5.723	5.690	5.723	5.601	5.723	10,511,728	5.6806	2.18%
2000-10-30	0	25.20	25.05	25.20	25.10	25.25	2,818,103	70,789,014	25.119	5.601	5.568	5.601	5.579	5.612	12,678,660	5.5833	0.40%
2000-10-27	0	25.10	24.85	25.10	24.85	25.30	1,442,457	36,290,901	25.159	5.579	5.523	5.579	5.523	5.623	6,489,622	5.5921	0.20%
2000-10-26	0	25.05	25.05	25.10	24.80	25.20	953,061	23,863,986	25.039	5.568	5.568	5.579	5.512	5.601	4,287,826	5.5655	0.20%
2000-10-25	0	25.00	25.00	25.05	24.85	25.20	1,469,018	36,617,402	24.926	5.557	5.557	5.568	5.523	5.601	6,609,120	5.5404	-0.20%
2000-10-24	0	25.05	24.85	25.05	24.60	25.15	1,298,887	32,165,826	24.764	5.568	5.523	5.568	5.468	5.590	5,843,699	5.5044	0.00%
2000-10-23	0	25.05	25.00	25.05	24.85	25.05	1,774,641	44,439,164	25.041	5.568	5.557	5.568	5.523	5.568	7,984,119	5.5659	-0.60%
2000-10-20	0	25.20	25.10	25.20	24.90	25.25	3,107,241	77,849,586	25.054	5.601	5.579	5.601	5.535	5.612	13,979,493	5.5688	1.41%
2000-10-19	0	24.85	24.80	24.85	24.65	24.95	4,527,948	112,404,976	24.825	5.523	5.512	5.523	5.479	5.546	20,371,262	5.5178	0.20%
2000-10-18	0	24.80	24.60	24.80	24.50	24.80	3,493,859	86,206,123	24.674	5.512	5.468	5.512	5.446	5.512	15,718,890	5.4842	0.81%
2000-10-17	0	24.60	24.60	24.75	24.30	24.85	2,682,059	66,144,811	24.662	5.468	5.468	5.501	5.401	5.523	12,066,597	5.4816	0.20%
2000-10-16	0	24.55	24.50	24.55	24.10	24.55	1,893,211	46,083,284	24.341	5.457	5.446	5.457	5.357	5.457	8,517,566	5.4104	1.66%
2000-10-13	0	24.15	24.05	24.15	23.65	24.20	2,672,255	63,951,826	23.932	5.368	5.346	5.368	5.257	5.379	12,022,489	5.3193	1.26%
2000-10-12	0	23.85	23.75	23.90	23.60	24.05	1,650,435	39,400,091	23.873	5.301	5.279	5.312	5.246	5.346	7,425,316	5.3062	-0.62%
2000-10-11	0	24.00	23.75	24.00	23.50	24.05	3,538,621	84,145,401	23.779	5.335	5.279	5.335	5.223	5.346	15,920,274	5.2854	2.13%
2000-10-10	0	23.50	23.50	23.65	23.45	23.75	3,675,897	86,551,885	23.546	5.223	5.223	5.257	5.212	5.279	16,537,880	5.2336	-1.05%
2000-10-09	0	23.75	23.50	23.75	23.30	23.85	4,867,224	114,292,716	23.482	5.279	5.223	5.279	5.179	5.301	21,897,666	5.2194	2.15%
2000-10-05	0	23.25	23.25	23.30	23.20	23.50	2,099,068	48,829,812	23.263	5.168	5.168	5.179	5.157	5.223	9,443,718	5.1706	0.65%
2000-10-04	0	23.10	23.05	23.10	23.05	23.50	5,857,300	136,623,725	23.325	5.134	5.123	5.134	5.123	5.223	26,352,023	5.1846	-1.91%
2000-10-03	0	23.55	23.45	23.55	23.35	24.00	3,134,702	74,568,229	23.788	5.234	5.212	5.234	5.190	5.335	14,103,041	5.2874	-2.28%
2000-09-29	0	24.10	24.10	24.20	23.25	24.45	4,180,802	99,526,017	23.805	5.357	5.357	5.379	5.168	5.435	18,809,450	5.2913	4.33%
2000-09-28	0	23.10	23.05	23.10	23.05	23.20	3,389,726	78,146,959	23.054	5.134	5.123	5.134	5.123	5.157	15,250,395	5.1243	-0.86%
2000-09-27	0	23.30	23.10	23.30	22.85	23.30	1,247,785	28,700,712	23.001	5.179	5.134	5.179	5.079	5.179	5,613,791	5.1125	1.08%
2000-09-26	0	23.05	23.00	23.05	23.00	23.30	1,805,700	41,773,085	23.134	5.123	5.112	5.123	5.112	5.179	8,123,854	5.1420	-0.43%
2000-09-25	0	23.15	23.15	23.30	23.15	23.40	1,506,745	35,076,793	23.280	5.146	5.146	5.179	5.146	5.201	6,778,854	5.1744	0.22%
2000-09-22	0	23.10	23.05	23.30	23.00	23.50	2,596,906	60,434,340	23.272	5.134	5.123	5.179	5.112	5.223	11,683,494	5.1726	-1.70%
2000-09-21	0	23.50	23.50	23.60	23.50	23.85	1,089,500	25,747,690	23.633	5.223	5.223	5.246	5.223	5.301	4,901,666	5.2528	-2.08%
2000-09-20	0	24.00	23.95	24.00	23.90	24.30	1,318,965	31,897,245	24.184	5.335	5.323	5.335	5.312	5.401	5,934,030	5.3753	-0.66%
2000-09-19	0	24.70	24.70	24.80	24.50	24.90	3,323,875	82,349,953	24.775	5.370	5.370	5.392	5.327	5.414	15,288,371	5.3864	0.41%
2000-09-18	0	24.60	24.55	24.65	24.40	24.65	2,594,044	63,707,820	24.559	5.348	5.337	5.359	5.305	5.359	11,931,467	5.3395	0.41%
2000-09-15	0	24.50	24.50	24.75	24.45	24.85	2,427,600	60,003,715	24.717	5.327	5.327	5.381	5.316	5.403	11,165,898	5.3738	-1.01%
2000-09-14	0	24.75	24.75	24.80	24.65	24.85	3,169,200	78,432,408	24.748	5.381	5.381	5.392	5.359	5.403	14,576,933	5.3806	-0.20%
2000-09-12	0	24.80	24.75	24.80	24.70	24.80	1,068,914	26,431,925	24.728	5.392	5.381	5.392	5.370	5.392	4,916,537	5.3761	-0.20%
2000-09-11	0	24.85	24.85	24.90	24.75	24.95	528,540	13,128,853	24.840	5.403	5.403	5.414	5.381	5.424	2,431,053	5.4005	-0.40%
2000-09-08	0	24.95	24.90	24.95	24.80	24.95	1,174,117	29,234,786	24.899	5.424	5.414	5.424	5.392	5.424	5,400,424	5.4134	0.20%
2000-09-07	0	24.90	24.80	24.85	24.70	24.95	1,036,656	25,740,069	24.830	5.414	5.392	5.403	5.370	5.424	4,768,164	5.3983	-0.20%
2000-09-06	0	24.95	24.75	24.90	24.60	24.95	2,238,191	55,327,715	24.720	5.424	5.381	5.414	5.348	5.424	10,294,699	5.3744	1.22%
2000-09-05	0	24.65	24.60	24.65	24.55	24.80	886,270	21,823,058	24.623	5.359	5.348	5.359	5.337	5.392	4,076,454	5.3534	-0.20%
2000-09-04	0	24.70	24.70	24.80	24.40	24.80	2,091,312	51,673,902	24.709	5.370	5.370	5.392	5.305	5.392	9,619,120	5.3720	0.82%
2000-09-01	0	24.50	24.50	24.55	24.45	24.75	1,689,501	41,486,244	24.555	5.327	5.327	5.337	5.316	5.381	7,770,965	5.3386	-0.81%
2000-08-31	0	24.70	24.65	24.70	24.65	24.80	2,476,456	61,204,354	24.714	5.370	5.359	5.370	5.359	5.392	11,390,614	5.3732	0.20%
2000-08-30	0	24.65	24.60	24.65	24.20	24.65	1,686,189	41,165,382	24.413	5.359	5.348	5.359	5.261	5.359	7,755,732	5.3077	0.41%
2000-08-29	0	24.55	24.50	24.60	24.20	24.55	978,538	23,982,645	24.509	5.337	5.327	5.348	5.261	5.337	4,500,847	5.3285	0.61%
2000-08-28	0	24.40	24.35	24.40	24.30	24.40	693,674	16,884,185	24.340	5.305	5.294	5.305	5.283	5.305	3,190,597	5.2919	0.41%
2000-08-25	0	24.30	24.35	24.40	24.20	24.55	1,715,043	41,676,236	24.300	5.283	5.294	5.305	5.261	5.337	7,888,447	5.2832	0.21%
2000-08-24	0	24.25	24.25	24.30	24.15	24.55	1,829,190	44,485,276	24.320	5.272	5.272	5.283	5.250	5.337	8,413,474	5.2874	0.41%
2000-08-23	0	24.15	24.15	24.25	24.15	24.40	2,118,500	51,423,982	24.274	5.250	5.250	5.272	5.250	5.305	9,744,173	5.2774	-1.02%
2000-08-22	0	24.40	24.40	24.45	24.40	24.55	1,776,943	43,429,475	24.441	5.305	5.305	5.316	5.305	5.337	8,173,160	5.3137	-0.20%
2000-08-21	0	24.45	24.45	24.50	24.40	24.50	588,935	14,412,258	24.472	5.316	5.316	5.327	5.305	5.327	2,708,843	5.3204	1.03%
2000-08-18	0	24.20	24.20	24.25	24.20	24.45	2,188,167	53,245,209	24.333	5.261	5.261	5.272	5.261	5.316	10,064,611	5.2903	-0.41%
2000-08-17	0	24.30	24.30	24.35	24.30	24.50	1,897,776	46,264,321	24.378	5.283	5.283	5.294	5.283	5.327	8,728,939	5.3001	-0.41%
2000-08-16	0	24.40	24.35	24.50	24.20	24.60	4,668,430	113,767,413	24.370	5.305	5.294	5.327	5.261	5.348	21,472,735	5.2982	0.62%
2000-08-15	0	24.25	24.20	24.35	24.20	24.50	2,500,706	60,763,624	24.299	5.272	5.261	5.294	5.261	5.327	11,502,153	5.2828	-0.61%
2000-08-14	0	24.40	24.35	24.45	24.30	24.50	2,120,493	51,723,519	24.392	5.305	5.294	5.316	5.283	5.327	9,753,340	5.3032	0.21%
2000-08-11	0	24.35	24.30	24.35	24.20	24.40	1,636,571	39,844,737	24.346	5.294	5.283	5.294	5.261	5.305	7,527,511	5.2932	0.00%
2000-08-10	0	24.35	24.30	24.35	24.15	24.40	1,884,687	45,804,723	24.304	5.294	5.283	5.294	5.250	5.305	8,668,736	5.2839	0.21%
2000-08-09	0	24.30	24.25	24.30	24.00	24.40	1,208,036	29,325,933	24.276	5.283	5.272	5.283	5.218	5.305	5,556,437	5.2778	1.25%
2000-08-08	0	24.00	24.00	24.20	23.90	24.25	2,814,249	67,834,304	24.104	5.218	5.218	5.261	5.196	5.272	12,944,314	5.2405	-0.62%
2000-08-07	0	24.15	24.15	24.20	24.15	24.40	2,650,295	64,160,000	24.209	5.250	5.250	5.261	5.250	5.305	12,190,197	5.2632	0.21%
2000-08-04	0	24.10	24.10	24.15	24.10	24.35	1,786,986	43,250,981	24.203	5.240	5.240	5.250	5.240	5.294	8,219,354	5.2621	0.00%
2000-08-03	0	24.10	24.05	24.10	24.00	24.15	2,715,900	65,419,340	24.088	5.240	5.229	5.240	5.218	5.250	12,491,952	5.2369	0.00%
2000-08-02	0	24.10	24.10	24.15	24.00	24.20	3,070,472	74,037,033	24.113	5.240	5.240	5.250	5.218	5.261	14,122,828	5.2424	0.21%
2000-08-01	0	24.05	24.05	24.15	23.95	24.35	2,516,496	60,574,123	24.071	5.229	5.229	5.250	5.207	5.294	11,574,780	5.2333	-0.21%
2000-07-31	0	24.10	24.00	24.20	24.05	24.45	2,488,812	60,296,004	24.227	5.240	5.218	5.261	5.229	5.316	11,447,446	5.2672	-0.62%
2000-07-28	0	24.25	24.20	24.30	24.10	24.50	2,425,621	58,958,803	24.307	5.272	5.261	5.283	5.240	5.327	11,156,795	5.2846	0.62%
2000-07-27	0	24.10	24.05	24.10	23.90	24.20	4,071,753	97,912,906	24.047	5.240	5.229	5.240	5.196	5.261	18,728,282	5.2281	-0.62%
2000-07-26	0	24.25	24.20	24.25	24.20	24.55	2,549,851	61,976,529	24.306	5.272	5.261	5.272	5.261	5.337	11,728,199	5.2844	-1.22%
2000-07-25	0	24.55	24.50	24.55	24.40	24.70	5,954,502	144,801,250	24.318	5.337	5.327	5.337	5.305	5.370	27,388,104	5.2870	-0.41%
2000-07-24	0	24.65	24.60	24.65	24.15	24.65	1,593,100	39,088,854	24.536	5.359	5.348	5.359	5.250	5.359	7,327,563	5.3345	1.44%
2000-07-21	0	24.30	24.30	24.45	24.25	24.65	2,590,812	63,193,982	24.392	5.283	5.283	5.316	5.272	5.359	11,916,602	5.3030	-0.41%
2000-07-20	0	24.40	24.35	24.60	24.30	24.65	3,528,128	86,184,966	24.428	5.305	5.294	5.348	5.283	5.359	16,227,845	5.3109	-1.01%
2000-07-19	0	24.65	24.55	24.65	24.30	24.75	1,678,948	41,252,500	24.570	5.359	5.337	5.359	5.283	5.381	7,722,426	5.3419	0.61%
2000-07-18	0	24.50	24.40	24.55	24.25	24.70	1,584,222	38,769,926	24.473	5.327	5.305	5.337	5.272	5.370	7,286,728	5.3206	-0.81%
2000-07-17	0	24.70	24.65	24.75	24.65	24.85	1,345,444	33,287,259	24.741	5.370	5.359	5.381	5.359	5.403	6,188,454	5.3789	0.00%
2000-07-14	0	24.70	24.60	24.75	24.55	24.80	2,124,800	52,383,189	24.653	5.370	5.348	5.381	5.337	5.392	9,773,150	5.3599	0.61%
2000-07-13	0	24.55	24.55	24.65	24.45	24.70	2,121,483	52,042,098	24.531	5.337	5.337	5.359	5.316	5.370	9,757,894	5.3333	0.41%
2000-07-12	0	24.45	24.40	24.45	24.20	24.55	4,256,131	104,007,485	24.437	5.316	5.305	5.316	5.261	5.337	19,576,340	5.3129	0.62%
2000-07-11	0	24.30	24.25	24.30	24.15	24.45	5,391,048	131,056,967	24.310	5.283	5.272	5.283	5.250	5.316	24,796,462	5.2853	-0.61%
2000-07-10	0	24.45	24.40	24.50	24.40	24.65	2,560,638	62,699,546	24.486	5.316	5.305	5.327	5.305	5.359	11,777,814	5.3235	-0.20%
2000-07-07	0	24.50	24.50	24.55	24.45	24.75	4,785,653	117,460,117	24.544	5.327	5.327	5.337	5.316	5.381	22,011,910	5.3362	-1.01%
2000-07-06	0	24.75	24.75	24.80	24.70	24.80	1,824,940	45,201,814	24.769	5.381	5.381	5.392	5.370	5.392	8,393,925	5.3851	-0.60%
2000-07-05	0	24.90	24.85	25.00	24.70	25.10	2,304,767	57,531,290	24.962	5.414	5.403	5.435	5.370	5.457	10,600,920	5.4270	-1.19%
2000-07-04	0	25.20	25.00	25.20	24.70	25.25	3,450,113	86,408,175	25.045	5.479	5.435	5.479	5.370	5.490	15,869,010	5.4451	2.02%
2000-07-03	0	24.70	24.70	24.75	24.35	24.90	2,104,792	52,005,563	24.708	5.370	5.370	5.381	5.294	5.414	9,681,122	5.3719	-1.59%
2000-06-30	0	25.10	25.05	25.10	24.65	25.15	2,891,124	72,249,666	24.990	5.457	5.446	5.457	5.359	5.468	13,297,905	5.4332	0.80%
2000-06-29	0	24.90	24.85	24.90	24.80	25.00	3,758,992	93,598,709	24.900	5.414	5.403	5.414	5.392	5.435	17,289,718	5.4135	-0.60%
2000-06-28	0	25.05	25.00	25.05	24.60	25.15	4,097,345	102,185,059	24.939	5.446	5.435	5.446	5.348	5.468	18,845,994	5.4221	1.42%
2000-06-27	0	24.70	24.70	24.75	24.65	24.95	1,982,520	49,139,385	24.786	5.370	5.370	5.381	5.359	5.424	9,118,725	5.3888	0.82%
2000-06-26	0	24.50	24.45	24.60	24.15	24.60	1,296,622	31,655,223	24.414	5.327	5.316	5.348	5.250	5.348	5,963,894	5.3078	1.45%
2000-06-23	0	24.15	24.05	24.10	24.00	24.50	4,365,481	105,609,115	24.192	5.250	5.229	5.240	5.218	5.327	20,079,302	5.2596	-2.03%
2000-06-22	0	24.65	24.65	24.70	24.35	24.90	2,297,411	56,423,343	24.560	5.359	5.359	5.370	5.294	5.414	10,567,085	5.3395	-1.40%
2000-06-21	0	25.00	25.10	25.20	24.45	25.10	3,189,252	78,550,795	24.630	5.435	5.457	5.479	5.316	5.457	14,669,164	5.3548	-0.40%
2000-06-20	0	25.10	25.05	25.10	24.95	26.00	2,159,170	54,442,457	25.215	5.457	5.446	5.457	5.424	5.653	9,931,237	5.4819	-3.09%
2000-06-19	0	25.90	25.80	25.85	25.85	26.10	976,337	25,353,929	25.968	5.631	5.609	5.620	5.620	5.674	4,490,723	5.6458	-1.33%
2000-06-16	0	26.25	-	26.30	25.95	26.35	1,890,293	49,542,492	26.209	5.707	-	5.718	5.642	5.729	8,694,521	5.6981	0.38%
2000-06-15	0	26.15	26.10	26.15	25.70	26.35	1,993,065	52,054,111	26.118	5.685	5.674	5.685	5.587	5.729	9,167,227	5.6783	2.15%
2000-06-14	0	25.60	25.35	25.60	24.95	25.65	2,320,262	58,908,943	25.389	5.566	5.511	5.566	5.424	5.577	10,672,190	5.5199	2.61%
2000-06-13	0	24.95	24.90	24.95	24.85	25.10	1,638,689	40,978,813	25.007	5.424	5.414	5.424	5.403	5.457	7,537,252	5.4368	-0.99%
2000-06-12	0	25.20	25.20	25.40	25.20	25.85	1,055,983	27,050,930	25.617	5.479	5.479	5.522	5.479	5.620	4,857,060	5.5694	-1.37%
2000-06-09	0	25.55	25.50	25.55	25.30	25.60	794,202	20,210,034	25.447	5.555	5.544	5.555	5.501	5.566	3,652,982	5.5325	0.59%
2000-06-08	0	25.40	25.35	25.40	25.35	25.85	2,666,500	67,970,187	25.490	5.522	5.511	5.522	5.511	5.620	12,264,733	5.5419	-1.74%
2000-06-07	0	25.85	25.85	26.05	25.80	26.20	2,177,591	56,538,524	25.964	5.620	5.620	5.664	5.609	5.696	10,015,966	5.6448	-0.19%
2000-06-05	0	25.90	25.85	25.90	25.80	26.00	2,770,000	71,703,585	25.886	5.631	5.620	5.631	5.609	5.653	12,740,788	5.6279	-0.19%
2000-06-02	0	25.95	25.90	25.95	25.90	26.60	1,155,884	30,192,082	26.120	5.642	5.631	5.642	5.631	5.783	5,316,561	5.6789	-1.33%
2000-06-01	0	26.30	26.20	26.30	26.10	26.40	1,221,091	31,999,443	26.206	5.718	5.696	5.718	5.674	5.740	5,616,484	5.6974	0.77%
2000-05-31	0	26.10	26.00	26.10	25.80	26.40	1,906,826	49,592,373	26.008	5.674	5.653	5.674	5.609	5.740	8,770,565	5.6544	1.95%
2000-05-30	0	25.60	25.50	25.65	25.05	26.25	1,690,506	43,345,403	25.640	5.566	5.544	5.577	5.446	5.707	7,775,588	5.5745	-2.48%
2000-05-29	0	26.25	26.05	26.30	25.75	26.30	1,287,229	33,632,046	26.127	5.707	5.664	5.718	5.598	5.718	5,920,690	5.6804	-0.57%
2000-05-26	0	26.40	26.30	26.40	26.15	26.65	8,508,370	224,497,814	26.386	5.740	5.718	5.740	5.685	5.794	39,134,779	5.7365	0.19%
2000-05-25	0	26.35	26.35	26.40	25.60	26.40	5,773,333	148,967,171	25.803	5.729	5.729	5.740	5.566	5.740	26,554,806	5.6098	2.93%
2000-05-24	0	25.60	25.55	25.65	25.00	25.65	872,938	22,068,788	25.281	5.566	5.555	5.577	5.435	5.577	4,015,133	5.4964	-0.58%
2000-05-23	0	25.75	25.50	25.75	25.50	25.95	1,017,679	26,196,743	25.742	5.598	5.544	5.598	5.544	5.642	4,680,878	5.5965	-0.96%
2000-05-22	0	26.00	25.90	26.00	25.05	26.00	1,388,272	35,673,507	25.696	5.653	5.631	5.653	5.446	5.653	6,385,444	5.5867	0.00%
2000-05-19	0	26.00	26.00	26.05	25.30	26.10	2,414,489	61,898,170	25.636	5.653	5.653	5.664	5.501	5.674	11,105,593	5.5736	1.76%
2000-05-18	0	25.55	25.55	25.70	25.25	25.80	3,278,495	84,342,801	25.726	5.555	5.555	5.587	5.490	5.609	15,079,642	5.5932	-1.35%
2000-05-17	0	25.90	25.80	26.00	25.80	26.50	3,096,665	80,917,433	26.131	5.631	5.609	5.653	5.609	5.761	14,243,304	5.6811	-0.58%
2000-05-16	0	26.05	26.00	26.10	24.50	26.10	2,675,687	68,454,167	25.584	5.664	5.653	5.674	5.327	5.674	12,306,989	5.5622	2.76%
2000-05-15	0	25.35	25.35	25.45	25.15	26.00	1,046,723	26,696,805	25.505	5.511	5.511	5.533	5.468	5.653	4,814,468	5.5451	-2.50%
2000-05-12	0	26.00	26.00	26.10	25.00	26.10	4,234,486	107,720,889	25.439	5.653	5.653	5.674	5.435	5.674	19,476,783	5.5307	3.17%
2000-05-10	0	25.20	25.00	25.20	24.70	25.20	2,013,355	50,212,131	24.940	5.479	5.435	5.479	5.370	5.479	9,260,552	5.4222	0.00%
2000-05-09	0	25.20	25.15	25.20	24.90	25.35	2,194,096	55,097,794	25.112	5.479	5.468	5.479	5.414	5.511	10,091,882	5.4596	0.20%
2000-05-08	0	25.15	25.10	25.20	24.65	25.20	2,094,911	52,056,015	24.849	5.468	5.457	5.479	5.359	5.479	9,635,674	5.4024	0.60%
2000-05-05	0	25.00	25.05	25.10	24.50	25.20	3,635,542	90,802,364	24.976	5.435	5.446	5.457	5.327	5.479	16,721,902	5.4301	2.04%
2000-05-04	0	24.50	24.40	24.50	24.00	24.55	2,807,000	68,117,510	24.267	5.327	5.305	5.327	5.218	5.337	12,910,972	5.2759	1.87%
2000-05-03	0	24.05	23.95	24.05	23.60	24.25	1,683,304	40,313,806	23.949	5.229	5.207	5.229	5.131	5.272	7,742,462	5.2068	0.84%
2000-05-02	0	23.85	23.80	23.85	23.80	24.25	1,119,570	26,793,005	23.932	5.185	5.174	5.185	5.174	5.272	5,149,532	5.2030	-1.85%
2000-04-28	0	24.30	24.35	24.40	24.05	24.40	2,747,718	66,618,730	24.245	5.283	5.294	5.305	5.229	5.305	12,638,301	5.2712	0.83%
2000-04-27	0	25.05	25.05	25.10	24.80	25.05	2,669,578	66,658,517	24.970	5.240	5.240	5.250	5.187	5.240	12,762,913	5.2228	1.21%
2000-04-26	0	24.75	24.75	24.80	24.60	25.00	1,049,612	25,947,898	24.721	5.177	5.177	5.187	5.146	5.229	5,018,062	5.1709	-0.40%
2000-04-25	0	24.85	24.85	24.90	24.75	24.95	998,698	24,826,580	24.859	5.198	5.198	5.208	5.177	5.219	4,774,648	5.1997	0.00%
2000-04-20	0	24.85	24.50	24.85	24.20	24.90	2,335,932	57,272,741	24.518	5.198	5.125	5.198	5.062	5.208	11,167,794	5.1284	2.47%
2000-04-19	0	24.25	24.10	24.30	23.95	24.30	1,341,854	32,380,583	24.131	5.072	5.041	5.083	5.010	5.083	6,415,234	5.0475	1.25%
2000-04-18	0	23.95	23.95	24.00	23.80	24.20	1,014,014	24,242,794	23.908	5.010	5.010	5.020	4.978	5.062	4,847,872	5.0007	-0.21%
2000-04-17	0	24.00	23.80	24.00	23.30	24.00	4,365,117	104,045,531	23.836	5.020	4.978	5.020	4.874	5.020	20,869,070	4.9856	0.84%
2000-04-14	0	23.80	23.70	23.80	23.50	23.95	4,270,840	101,030,272	23.656	4.978	4.957	4.978	4.915	5.010	20,418,344	4.9480	1.49%
2000-04-13	0	23.45	23.35	23.40	23.25	23.60	2,499,612	58,700,429	23.484	4.905	4.884	4.895	4.863	4.936	11,950,328	4.9120	-0.21%
2000-04-12	0	23.50	23.50	23.90	23.50	23.95	2,469,847	58,520,929	23.694	4.915	4.915	4.999	4.915	5.010	11,808,025	4.9560	0.00%
2000-04-11	0	23.50	23.50	23.55	23.50	23.70	2,182,147	51,531,270	23.615	4.915	4.915	4.926	4.915	4.957	10,432,568	4.9395	-0.84%
2000-04-10	0	23.70	23.65	23.70	23.55	23.80	2,648,208	62,701,046	23.677	4.957	4.947	4.957	4.926	4.978	12,660,746	4.9524	0.64%
2000-04-07	0	23.55	23.55	23.60	23.50	23.70	1,811,975	42,652,931	23.539	4.926	4.926	4.936	4.915	4.957	8,662,822	4.9237	0.21%
2000-04-06	0	23.50	23.50	23.55	23.45	23.60	1,581,069	37,247,773	23.559	4.915	4.915	4.926	4.905	4.936	7,558,890	4.9277	-0.84%
2000-04-05	0	23.70	23.55	23.70	23.50	24.05	2,421,225	57,415,541	23.713	4.957	4.926	4.957	4.915	5.030	11,575,569	4.9601	1.07%
2000-04-03	0	23.45	23.30	23.45	23.20	23.70	1,306,002	30,642,851	23.463	4.905	4.874	4.905	4.853	4.957	6,243,830	4.9077	-0.21%
2000-03-31	0	23.50	23.50	23.60	23.45	23.70	1,045,885	24,624,141	23.544	4.915	4.915	4.936	4.905	4.957	5,000,243	4.9246	0.00%
2000-03-30	0	23.50	23.50	23.55	23.40	23.60	2,659,439	62,567,439	23.527	4.915	4.915	4.926	4.895	4.936	12,714,440	4.9210	0.43%
2000-03-29	0	23.40	23.40	23.45	23.20	23.60	2,222,662	52,007,445	23.399	4.895	4.895	4.905	4.853	4.936	10,626,265	4.8942	0.00%
2000-03-28	0	23.40	23.35	23.40	23.35	23.55	2,041,339	47,900,321	23.465	4.895	4.884	4.895	4.884	4.926	9,759,383	4.9081	-0.21%
2000-03-27	0	23.45	23.40	23.45	23.35	23.55	942,135	22,128,985	23.488	4.905	4.895	4.905	4.884	4.926	4,504,228	4.9129	0.64%
2000-03-24	0	23.30	23.25	23.30	23.05	23.50	692,389	16,184,634	23.375	4.874	4.863	4.874	4.821	4.915	3,310,224	4.8893	1.08%
2000-03-23	0	23.05	23.05	23.10	23.00	23.50	903,472	20,844,164	23.071	4.821	4.821	4.832	4.811	4.915	4,319,385	4.8257	-1.91%
2000-03-22	0	23.50	23.00	23.50	22.95	23.55	1,736,104	39,994,110	23.037	4.915	4.811	4.915	4.800	4.926	8,300,093	4.8185	1.73%
2000-03-21	0	23.10	23.10	23.15	23.00	23.20	751,500	17,359,975	23.100	4.832	4.832	4.842	4.811	4.853	3,592,826	4.8318	-1.28%
2000-03-20	0	23.40	23.15	23.40	23.00	23.60	727,544	16,970,924	23.326	4.895	4.842	4.895	4.811	4.936	3,478,295	4.8791	1.30%
2000-03-17	0	23.10	23.10	23.15	23.00	23.50	1,898,033	44,020,595	23.193	4.832	4.832	4.842	4.811	4.915	9,074,255	4.8512	0.65%
2000-03-16	0	22.95	22.90	22.95	22.90	23.25	1,784,298	41,063,480	23.014	4.800	4.790	4.800	4.790	4.863	8,530,502	4.8137	-0.86%
2000-03-15	0	23.15	23.10	23.15	22.90	23.25	1,792,500	41,437,828	23.117	4.842	4.832	4.842	4.790	4.863	8,569,715	4.8354	-0.22%
2000-03-14	0	23.20	23.10	23.20	23.00	23.60	1,610,634	37,450,011	23.252	4.853	4.832	4.853	4.811	4.936	7,700,237	4.8635	0.22%
2000-03-13	0	23.15	23.15	23.30	23.05	23.45	2,824,249	65,722,591	23.271	4.842	4.842	4.874	4.821	4.905	13,502,376	4.8675	-0.64%
2000-03-10	0	23.30	23.25	23.35	23.20	23.65	1,162,685	27,170,152	23.368	4.874	4.863	4.884	4.853	4.947	5,558,649	4.8879	0.43%
2000-03-09	0	23.20	23.20	23.30	23.10	24.20	2,913,012	68,212,004	23.416	4.853	4.853	4.874	4.832	5.062	13,926,740	4.8979	-3.33%
2000-03-08	0	24.00	24.00	24.15	23.75	24.50	1,519,047	36,522,931	24.043	5.020	5.020	5.051	4.968	5.125	7,262,371	5.0291	0.00%
2000-03-07	0	24.00	24.00	24.25	23.00	24.20	2,254,448	53,525,282	23.742	5.020	5.020	5.072	4.811	5.062	10,778,230	4.9661	3.67%
2000-03-06	0	23.15	23.15	23.20	23.10	23.50	1,063,070	24,625,527	23.165	4.842	4.842	4.853	4.832	4.915	5,082,403	4.8453	-0.64%
2000-03-03	0	23.30	23.25	23.30	23.00	24.00	1,309,904	30,623,016	23.378	4.874	4.863	4.874	4.811	5.020	6,262,485	4.8899	0.65%
2000-03-02	0	23.15	23.15	23.25	23.10	23.85	1,871,323	43,537,753	23.266	4.842	4.842	4.863	4.832	4.989	8,946,558	4.8664	-2.11%
2000-03-01	0	23.65	23.70	23.75	23.35	23.75	2,925,183	69,039,867	23.602	4.947	4.957	4.968	4.884	4.968	13,984,928	4.9367	-0.42%
2000-02-29	0	23.75	23.65	23.75	23.40	23.80	961,730	22,705,670	23.609	4.968	4.947	4.968	4.895	4.978	4,597,909	4.9383	1.50%
2000-02-28	0	23.40	23.40	23.45	23.00	24.00	2,918,769	67,854,574	23.248	4.895	4.895	4.905	4.811	5.020	13,954,264	4.8626	-1.06%
2000-02-25	0	23.65	23.65	23.80	23.55	23.80	3,038,295	71,909,014	23.668	4.947	4.947	4.978	4.926	4.978	14,525,703	4.9505	-0.84%
2000-02-24	0	23.85	23.85	24.00	23.75	24.30	1,321,118	31,657,367	23.963	4.989	4.989	5.020	4.968	5.083	6,316,097	5.0122	-0.42%
2000-02-23	0	23.95	23.95	24.00	23.55	24.20	3,839,000	92,154,575	24.005	5.010	5.010	5.020	4.926	5.062	18,353,771	5.0210	1.70%
2000-02-22	0	23.55	23.50	23.55	23.50	24.10	4,098,511	97,312,256	23.743	4.926	4.915	4.926	4.915	5.041	19,594,461	4.9663	-1.67%
2000-02-21	0	23.95	23.95	24.05	23.95	24.10	2,651,047	63,774,544	24.056	5.010	5.010	5.030	5.010	5.041	12,674,319	5.0318	-1.44%
2000-02-18	0	24.30	24.25	24.30	24.10	24.60	1,545,570	37,717,842	24.404	5.083	5.072	5.083	5.041	5.146	7,389,174	5.1045	-0.41%
2000-02-17	0	24.40	24.20	24.30	23.80	24.70	3,896,118	94,619,185	24.286	5.104	5.062	5.083	4.978	5.166	18,626,845	5.0797	3.83%
2000-02-16	0	23.50	23.40	23.45	23.00	24.00	1,972,935	46,407,066	23.522	4.915	4.895	4.905	4.811	5.020	9,432,352	4.9200	1.73%
2000-02-15	0	23.10	23.10	23.15	22.65	23.30	3,171,911	72,425,464	22.833	4.832	4.832	4.842	4.738	4.874	15,164,504	4.7760	1.54%
2000-02-14	0	22.75	22.80	22.85	21.90	23.30	7,646,300	172,918,544	22.615	4.759	4.769	4.779	4.581	4.874	36,555,989	4.7302	-2.78%
2000-02-11	0	23.40	23.40	23.55	23.00	24.15	2,870,730	67,969,952	23.677	4.895	4.895	4.926	4.811	5.051	13,724,596	4.9524	-2.70%
2000-02-10	0	24.05	24.05	24.15	23.75	24.50	3,864,437	92,756,659	24.003	5.030	5.030	5.051	4.968	5.125	18,475,383	5.0206	0.63%
2000-02-09	0	23.90	23.90	24.00	23.60	24.00	3,381,685	80,461,959	23.793	4.999	4.999	5.020	4.936	5.020	16,167,407	4.9768	-0.21%
2000-02-08	0	23.95	23.90	24.00	23.80	24.30	3,481,921	83,504,995	23.982	5.010	4.999	5.020	4.978	5.083	16,646,622	5.0163	0.00%
2000-02-03	0	23.95	23.90	24.00	23.90	24.10	4,239,882	101,734,833	23.995	5.010	4.999	5.020	4.999	5.041	20,270,337	5.0189	-0.42%
2000-02-02	0	24.05	24.05	24.10	24.05	24.20	1,590,829	38,356,655	24.111	5.030	5.030	5.041	5.030	5.062	7,605,551	5.0432	0.00%
2000-02-01	0	24.05	24.05	24.10	24.05	24.20	1,537,959	37,072,046	24.105	5.030	5.030	5.041	5.030	5.062	7,352,787	5.0419	0.00%
2000-01-31	0	24.05	24.05	24.10	23.90	24.15	2,275,209	54,752,603	24.065	5.030	5.030	5.041	4.999	5.051	10,877,485	5.0336	0.63%
2000-01-28	0	23.90	23.90	23.95	23.90	24.30	4,408,111	105,942,354	24.034	4.999	4.999	5.010	4.999	5.083	21,074,619	5.0270	-1.44%
2000-01-27	0	24.25	24.25	24.30	24.00	24.35	2,154,771	52,301,906	24.273	5.072	5.072	5.083	5.020	5.093	10,301,686	5.0770	0.21%
2000-01-26	0	24.20	24.20	24.25	24.20	24.40	981,581	23,782,721	24.229	5.062	5.062	5.072	5.062	5.104	4,692,814	5.0679	-0.21%
2000-01-25	0	24.25	24.25	24.30	24.10	24.30	718,084	17,374,267	24.195	5.072	5.072	5.083	5.041	5.083	3,433,068	5.0609	-0.41%
2000-01-24	0	24.35	24.35	24.40	24.35	24.55	627,400	15,309,600	24.402	5.093	5.093	5.104	5.093	5.135	2,999,520	5.1040	0.00%
2000-01-21	0	24.35	24.35	24.40	24.15	24.40	1,767,431	42,943,881	24.297	5.093	5.093	5.104	5.051	5.104	8,449,863	5.0822	0.21%
2000-01-20	0	24.30	24.30	24.35	24.30	24.55	834,024	20,338,740	24.386	5.083	5.083	5.093	5.083	5.135	3,987,363	5.1008	0.00%
2000-01-19	0	24.30	24.30	24.35	24.00	24.80	2,191,569	53,543,283	24.431	5.083	5.083	5.093	5.020	5.187	10,477,613	5.1103	-2.02%
2000-01-18	0	24.80	24.55	25.00	24.55	25.00	1,163,171	29,006,848	24.938	5.187	5.135	5.229	5.135	5.229	5,560,973	5.2161	-0.60%
2000-01-17	0	24.95	24.80	25.00	24.80	25.15	454,440	11,343,743	24.962	5.219	5.187	5.229	5.187	5.261	2,172,620	5.2212	-0.80%
2000-01-14	0	25.15	24.75	25.15	24.55	25.20	1,963,927	49,070,089	24.986	5.261	5.177	5.261	5.135	5.271	9,389,286	5.2262	0.60%
2000-01-13	0	25.00	25.00	25.05	24.90	25.20	2,608,306	65,222,454	25.006	5.229	5.229	5.240	5.208	5.271	12,469,980	5.2304	0.40%
2000-01-12	0	24.90	24.85	24.95	24.30	25.20	4,315,140	107,113,504	24.823	5.208	5.198	5.219	5.083	5.271	20,630,136	5.1921	1.84%
2000-01-11	0	24.45	24.25	24.45	24.25	24.45	3,183,989	77,632,279	24.382	5.114	5.072	5.114	5.072	5.114	15,222,247	5.0999	0.82%
2000-01-10	0	24.25	24.20	24.25	24.20	24.40	1,668,285	40,522,189	24.290	5.072	5.062	5.072	5.062	5.104	7,975,859	5.0806	0.21%
2000-01-07	0	24.20	24.20	24.25	24.10	24.25	1,823,464	44,097,666	24.183	5.062	5.062	5.072	5.041	5.072	8,717,750	5.0584	0.21%
2000-01-06	0	24.15	24.15	24.25	24.00	24.30	3,380,920	81,809,791	24.197	5.051	5.051	5.072	5.020	5.083	16,163,749	5.0613	-0.62%
2000-01-05	0	24.30	24.25	24.30	24.05	24.35	4,957,873	120,270,601	24.259	5.083	5.072	5.083	5.030	5.093	23,702,961	5.0741	0.21%
2000-01-04	0	24.25	24.20	24.25	24.20	24.40	1,869,155	45,391,085	24.284	5.072	5.062	5.072	5.062	5.104	8,936,193	5.0795	0.21%
2000-01-03	0	24.20	24.20	24.30	24.15	24.40	2,444,000	59,249,675	24.243	5.062	5.062	5.083	5.051	5.104	11,684,454	5.0708	-0.41%
1999-12-30	0	24.30	24.30	24.35	24.30	24.35	204,847	4,978,568	24.304	5.083	5.083	5.093	5.083	5.093	979,347	5.0836	0.00%
1999-12-29	0	24.30	24.25	24.30	24.25	24.45	896,318	21,792,107	24.313	5.083	5.072	5.083	5.072	5.114	4,285,183	5.0855	-0.61%
1999-12-28	0	24.45	24.40	24.50	24.30	24.50	438,861	10,703,507	24.389	5.114	5.104	5.125	5.083	5.125	2,098,139	5.1014	0.20%
1999-12-24	0	24.40	24.40	24.45	24.15	24.65	585,868	14,355,156	24.502	5.104	5.104	5.114	5.051	5.156	2,800,961	5.1251	1.24%
1999-12-23	0	24.10	24.10	24.15	24.10	24.25	972,707	23,497,447	24.157	5.041	5.041	5.051	5.041	5.072	4,650,389	5.0528	-0.21%
1999-12-22	0	24.15	24.15	24.20	24.15	24.35	1,359,878	32,884,700	24.182	5.051	5.051	5.062	5.051	5.093	6,501,404	5.0581	-0.82%
1999-12-21	0	24.35	24.35	24.45	24.20	24.45	1,241,000	30,239,880	24.367	5.093	5.093	5.114	5.062	5.114	5,933,063	5.0968	-0.41%
1999-12-20	0	24.45	24.40	24.45	24.20	24.45	1,228,527	29,902,929	24.340	5.114	5.104	5.114	5.062	5.114	5,873,432	5.0912	0.00%
1999-12-17	0	24.45	24.40	24.50	24.25	24.50	1,405,566	34,248,976	24.367	5.114	5.104	5.125	5.072	5.125	6,719,833	5.0967	0.20%
1999-12-16	0	24.40	24.35	24.45	24.35	24.70	911,173	22,365,558	24.546	5.104	5.093	5.114	5.093	5.166	4,356,202	5.1342	-0.41%
1999-12-15	0	24.50	24.45	24.50	24.45	25.30	3,320,876	82,072,358	24.714	5.125	5.114	5.125	5.114	5.292	15,876,686	5.1694	-3.16%
1999-12-14	0	25.30	25.10	25.30	25.00	25.35	1,963,292	49,474,148	25.200	5.292	5.250	5.292	5.229	5.302	9,386,250	5.2709	1.40%
1999-12-13	0	24.95	24.95	25.00	24.90	25.60	3,313,552	83,481,640	25.194	5.219	5.219	5.229	5.208	5.355	15,841,671	5.2697	0.60%
1999-12-10	0	24.80	24.70	24.85	24.45	25.05	3,201,145	78,990,923	24.676	5.187	5.166	5.198	5.114	5.240	15,304,268	5.1614	-0.60%
1999-12-09	0	24.95	24.95	25.00	24.85	25.05	4,085,999	101,971,550	24.956	5.219	5.219	5.229	5.198	5.240	19,534,642	5.2200	0.00%
1999-12-08	0	24.95	24.90	24.95	24.80	25.00	2,374,432	59,224,222	24.942	5.219	5.208	5.219	5.187	5.229	11,351,858	5.2171	-0.20%
1999-12-07	0	25.00	25.00	25.05	24.35	25.05	2,924,119	72,429,354	24.770	5.229	5.229	5.240	5.093	5.240	13,979,842	5.1810	1.01%
1999-12-06	0	24.75	24.70	24.75	24.55	24.95	3,237,359	80,130,809	24.752	5.177	5.166	5.177	5.135	5.219	15,477,402	5.1773	1.43%
1999-12-03	0	24.40	24.40	24.45	24.15	24.50	1,083,325	26,348,233	24.322	5.104	5.104	5.114	5.051	5.125	5,179,239	5.0873	1.04%
1999-12-02	0	24.15	24.40	24.45	24.10	24.50	2,295,593	55,515,037	24.183	5.051	5.104	5.114	5.041	5.125	10,974,939	5.0583	-0.21%
1999-12-01	0	24.20	24.15	24.25	24.15	24.50	1,301,045	31,552,056	24.251	5.062	5.051	5.072	5.051	5.125	6,220,131	5.0726	-1.22%
1999-11-30	0	24.50	24.20	24.50	24.15	24.55	2,568,612	62,628,175	24.382	5.125	5.062	5.125	5.051	5.135	12,280,208	5.0999	0.00%
1999-11-29	0	24.50	24.40	24.50	24.20	24.55	2,951,855	71,985,601	24.387	5.125	5.104	5.125	5.062	5.135	14,112,444	5.1009	0.62%
1999-11-26	0	24.35	24.35	24.40	24.15	24.40	480,951	11,681,765	24.289	5.093	5.093	5.104	5.051	5.104	2,299,366	5.0804	1.04%
1999-11-25	0	24.10	24.10	24.20	24.10	24.35	2,723,957	65,889,809	24.189	5.041	5.041	5.062	5.041	5.093	13,022,892	5.0595	-1.03%
1999-11-24	0	24.35	24.30	24.40	24.20	24.40	1,884,015	45,785,045	24.302	5.093	5.083	5.104	5.062	5.104	9,007,236	5.0831	0.21%
1999-11-23	0	24.30	24.30	24.35	24.30	24.40	2,558,840	62,290,154	24.343	5.083	5.083	5.093	5.083	5.104	12,233,489	5.0918	-0.21%
1999-11-22	0	24.35	24.30	24.35	24.30	24.75	2,327,044	56,901,321	24.452	5.093	5.083	5.093	5.083	5.177	11,125,302	5.1146	-1.62%
1999-11-19	0	24.75	24.65	24.75	24.40	24.85	3,817,432	93,924,572	24.604	5.177	5.156	5.177	5.104	5.198	18,250,658	5.1464	1.64%
1999-11-18	0	24.35	24.35	24.40	24.30	24.50	1,817,725	44,293,852	24.368	5.093	5.093	5.104	5.083	5.125	8,690,312	5.0969	-0.20%
1999-11-17	0	24.40	24.35	24.40	24.15	24.50	3,137,658	76,512,322	24.385	5.104	5.093	5.104	5.051	5.125	15,000,744	5.1006	0.83%
1999-11-16	0	24.20	24.25	24.30	23.80	24.25	3,361,070	81,069,066	24.120	5.062	5.072	5.083	4.978	5.072	16,068,849	5.0451	0.83%
1999-11-15	0	24.00	23.85	24.05	23.70	24.05	2,259,664	53,976,955	23.887	5.020	4.989	5.030	4.957	5.030	10,803,167	4.9964	0.63%
1999-11-12	0	23.85	23.90	23.95	23.50	23.90	4,764,199	112,876,927	23.693	4.989	4.999	5.010	4.915	4.999	22,777,030	4.9557	1.49%
1999-11-11	0	23.50	23.45	23.50	23.45	23.80	3,691,627	87,078,933	23.588	4.915	4.905	4.915	4.905	4.978	17,649,200	4.9339	-0.84%
1999-11-10	0	23.70	23.75	23.80	23.65	23.90	2,705,980	64,163,671	23.712	4.957	4.968	4.978	4.947	4.999	12,936,947	4.9597	0.42%
1999-11-09	0	23.60	23.55	23.60	23.55	23.90	5,161,083	122,068,543	23.652	4.936	4.926	4.936	4.926	4.999	24,674,482	4.9472	-0.84%
1999-11-08	0	23.80	23.75	23.80	23.70	24.05	2,961,553	70,844,155	23.921	4.978	4.968	4.978	4.957	5.030	14,158,809	5.0035	-0.42%
1999-11-05	0	23.90	23.95	24.05	23.85	24.35	1,519,112	36,560,054	24.067	4.999	5.010	5.030	4.989	5.093	7,262,682	5.0340	-1.85%
1999-11-04	0	24.35	24.25	24.35	24.10	24.40	1,670,726	40,562,379	24.278	5.093	5.072	5.093	5.041	5.104	7,987,529	5.0782	1.46%
1999-11-03	0	24.00	24.00	24.05	24.00	24.25	641,769	15,446,551	24.069	5.020	5.020	5.030	5.020	5.072	3,068,216	5.0344	-0.41%
1999-11-02	0	24.10	24.00	24.10	24.00	24.15	870,763	20,958,206	24.069	5.041	5.020	5.041	5.020	5.051	4,163,007	5.0344	-0.21%
1999-11-01	0	24.15	24.05	24.15	23.80	24.15	2,276,123	54,532,144	23.958	5.051	5.030	5.051	4.978	5.051	10,881,855	5.0113	1.68%
1999-10-29	0	23.75	23.75	23.85	23.70	24.10	1,265,367	30,120,944	23.804	4.968	4.968	4.989	4.957	5.041	6,049,559	4.9790	0.85%
1999-10-28	0	23.55	23.55	23.60	23.55	24.05	2,798,462	66,637,525	23.812	4.926	4.926	4.936	4.926	5.030	13,379,091	4.9807	-1.26%
1999-10-27	0	23.85	23.80	23.85	23.80	24.00	1,434,428	34,261,572	23.885	4.989	4.978	4.989	4.978	5.020	6,857,818	4.9960	-0.83%
1999-10-26	0	24.05	23.95	24.05	23.90	24.15	846,759	20,345,972	24.028	5.030	5.010	5.030	4.999	5.051	4,048,247	5.0259	0.00%
1999-10-25	0	24.05	24.00	24.05	24.00	24.50	3,085,345	74,420,620	24.121	5.030	5.020	5.030	5.020	5.125	14,750,643	5.0452	-1.64%
1999-10-22	0	24.45	24.45	24.50	24.20	24.65	1,442,810	35,139,064	24.355	5.114	5.114	5.125	5.062	5.156	6,897,891	5.0942	-0.81%
1999-10-21	0	24.65	24.45	24.65	24.25	24.70	1,649,928	40,364,510	24.464	5.156	5.114	5.156	5.072	5.166	7,888,096	5.1171	0.41%
1999-10-20	0	24.55	24.45	24.55	24.45	24.85	1,303,800	32,175,606	24.678	5.135	5.114	5.135	5.114	5.198	6,233,302	5.1619	0.00%
1999-10-19	0	24.55	24.50	24.60	23.80	24.60	2,282,829	55,609,442	24.360	5.135	5.125	5.146	4.978	5.146	10,913,916	5.0953	1.87%
1999-10-15	0	24.10	24.10	24.20	23.90	24.25	888,169	21,426,439	24.124	5.041	5.041	5.062	4.999	5.072	4,246,223	5.0460	0.00%
1999-10-14	0	24.10	24.10	24.40	23.90	24.40	1,160,800	28,065,745	24.178	5.041	5.041	5.104	4.999	5.104	5,549,637	5.0572	0.42%
1999-10-13	0	24.00	23.90	24.00	23.90	24.20	4,002,416	96,245,291	24.047	5.020	4.999	5.020	4.999	5.062	19,135,043	5.0298	-1.44%
1999-10-12	0	24.35	24.30	24.40	24.25	24.50	2,286,000	55,595,787	24.320	5.093	5.083	5.104	5.072	5.125	10,929,076	5.0870	-0.81%
1999-10-11	0	24.55	24.55	24.60	24.45	24.90	1,183,686	29,118,014	24.599	5.135	5.135	5.146	5.114	5.208	5,659,052	5.1454	-0.81%
1999-10-08	0	24.75	24.75	24.85	24.65	24.80	1,229,358	30,394,699	24.724	5.177	5.177	5.198	5.156	5.187	5,877,404	5.1714	-0.40%
1999-10-07	0	24.85	24.75	24.85	24.65	25.20	1,957,285	48,599,589	24.830	5.198	5.177	5.198	5.156	5.271	9,357,531	5.1936	-0.20%
1999-10-06	0	24.90	24.80	24.90	24.85	25.20	1,489,440	37,245,653	25.006	5.208	5.187	5.208	5.198	5.271	7,120,823	5.2305	-0.40%
1999-10-05	0	25.00	24.95	25.05	24.75	25.10	2,083,102	51,903,004	24.916	5.229	5.219	5.240	5.177	5.250	9,959,046	5.2116	0.20%
1999-10-04	0	24.95	24.65	24.95	24.05	24.95	3,036,475	74,786,638	24.629	5.219	5.156	5.219	5.030	5.219	14,517,001	5.1517	3.53%
1999-09-30	0	24.10	24.10	24.20	24.10	24.40	2,052,296	49,662,542	24.199	5.041	5.041	5.062	5.041	5.104	9,811,767	5.0615	0.21%
1999-09-29	0	24.05	24.00	24.05	23.90	24.05	2,562,500	61,500,952	24.000	5.030	5.020	5.030	4.999	5.030	12,250,987	5.0201	0.00%
1999-09-28	0	24.05	24.05	24.10	24.00	24.15	1,075,825	25,888,976	24.064	5.030	5.030	5.041	5.020	5.051	5,143,383	5.0335	-0.21%
1999-09-27	0	24.10	24.10	24.15	23.90	24.25	2,236,616	53,703,602	24.011	5.041	5.041	5.051	4.999	5.072	10,692,977	5.0223	-0.62%
1999-09-24	0	24.25	24.35	24.40	24.05	24.40	2,191,211	52,962,916	24.171	5.072	5.093	5.104	5.030	5.104	10,475,902	5.0557	-0.61%
1999-09-23	0	24.40	24.30	24.40	24.30	24.55	451,116	11,029,484	24.449	5.104	5.083	5.104	5.083	5.135	2,156,728	5.1140	0.00%
1999-09-22	0	24.40	24.30	24.40	24.00	24.45	1,726,664	41,810,162	24.214	5.104	5.083	5.104	5.020	5.114	8,254,961	5.0649	0.62%
1999-09-21	0	24.25	24.15	24.20	24.20	24.60	3,261,822	79,498,434	24.372	5.072	5.051	5.062	5.062	5.146	15,594,357	5.0979	0.00%
1999-09-20	0	24.25	24.20	24.30	24.20	24.40	4,438,737	107,776,675	24.281	5.072	5.062	5.083	5.062	5.104	21,221,038	5.0788	-0.61%
1999-09-17	0	24.40	24.40	24.55	24.10	24.70	4,792,811	116,733,956	24.356	5.104	5.104	5.135	5.041	5.166	22,913,821	5.0945	0.00%
1999-09-15	0	24.40	24.40	24.45	24.40	24.55	2,703,835	66,258,335	24.505	5.104	5.104	5.114	5.104	5.135	12,926,692	5.1257	-0.81%
1999-09-14	0	24.60	24.60	24.65	24.60	24.75	1,734,463	42,765,111	24.656	5.146	5.146	5.156	5.146	5.177	8,292,247	5.1572	-0.40%
1999-09-13	0	24.70	24.70	24.75	24.65	24.90	1,758,617	43,586,122	24.784	5.166	5.166	5.177	5.156	5.208	8,407,725	5.1841	-0.20%
1999-09-10	0	24.75	24.75	24.85	24.75	24.95	2,439,765	60,708,617	24.883	5.177	5.177	5.198	5.177	5.219	11,664,207	5.2047	-0.40%
1999-09-09	0	24.85	24.85	24.90	24.65	25.05	3,696,423	92,039,164	24.900	5.198	5.198	5.208	5.156	5.240	17,672,129	5.2082	0.81%
1999-09-08	0	24.65	24.65	24.70	24.55	25.00	2,014,600	49,841,660	24.740	5.156	5.156	5.166	5.135	5.229	9,631,547	5.1748	-1.40%
1999-09-07	0	25.00	25.00	25.05	24.95	25.20	2,580,077	64,447,400	24.979	5.229	5.229	5.240	5.219	5.271	12,335,020	5.2248	0.20%
1999-09-06	0	24.95	24.95	25.00	24.75	25.05	3,433,918	85,332,622	24.850	5.219	5.219	5.229	5.177	5.240	16,417,126	5.1978	0.40%
1999-09-03	0	24.85	24.85	24.90	24.55	24.90	990,833	24,517,867	24.745	5.198	5.198	5.208	5.135	5.208	4,737,047	5.1758	0.40%
1999-09-02	0	24.75	24.70	24.75	24.65	25.25	3,409,738	84,980,817	24.923	5.177	5.166	5.177	5.156	5.281	16,301,524	5.2131	-1.64%
1999-09-01	0	25.70	25.65	25.75	25.65	25.80	2,594,381	66,661,406	25.695	5.263	5.253	5.273	5.253	5.284	12,668,357	5.2620	0.59%
1999-08-31	0	25.55	25.55	25.60	25.55	25.70	2,258,183	57,818,415	25.604	5.232	5.232	5.243	5.232	5.263	11,026,703	5.2435	-0.58%
1999-08-30	0	25.70	25.70	25.75	25.10	25.75	4,475,774	114,565,959	25.597	5.263	5.263	5.273	5.140	5.273	21,855,195	5.2420	2.59%
1999-08-27	0	25.05	25.05	25.10	24.80	25.10	3,323,653	82,879,687	24.936	5.130	5.130	5.140	5.079	5.140	16,229,391	5.1068	0.80%
1999-08-26	0	24.85	24.70	24.85	24.70	24.85	2,431,061	60,213,677	24.768	5.089	5.058	5.089	5.058	5.089	11,870,866	5.0724	0.40%
1999-08-25	0	24.75	24.75	24.80	24.65	24.90	1,973,798	48,894,947	24.772	5.069	5.069	5.079	5.048	5.099	9,638,052	5.0731	-0.20%
1999-08-24	0	24.80	24.80	24.85	24.65	25.00	2,553,194	63,236,906	24.768	5.079	5.079	5.089	5.048	5.120	12,467,241	5.0722	0.00%
1999-08-23	0	24.80	24.80	24.85	24.80	24.95	1,686,125	41,878,137	24.837	5.079	5.079	5.089	5.079	5.110	8,233,345	5.0864	0.00%
1999-08-20	0	24.80	24.80	24.85	24.65	25.00	2,769,596	68,764,807	24.828	5.079	5.079	5.089	5.048	5.120	13,523,932	5.0847	-0.20%
1999-08-19	0	24.85	24.80	24.85	24.40	24.85	3,449,635	85,278,778	24.721	5.089	5.079	5.089	4.997	5.089	16,844,561	5.0627	1.02%
1999-08-18	0	24.60	24.50	24.55	24.30	24.60	3,958,684	96,789,506	24.450	5.038	5.017	5.028	4.976	5.038	19,330,246	5.0072	0.82%
1999-08-17	0	24.40	24.35	24.40	24.35	24.65	3,017,405	73,730,481	24.435	4.997	4.987	4.997	4.987	5.048	14,733,982	5.0041	-1.01%
1999-08-16	0	24.65	24.55	24.65	24.60	24.80	1,976,525	48,672,580	24.625	5.048	5.028	5.048	5.038	5.079	9,651,368	5.0431	0.61%
1999-08-13	0	24.50	24.45	24.55	24.30	24.55	2,075,500	50,760,619	24.457	5.017	5.007	5.028	4.976	5.028	10,134,662	5.0086	0.62%
1999-08-12	0	24.35	24.25	24.40	24.30	24.55	1,896,593	46,372,760	24.451	4.987	4.966	4.997	4.976	5.028	9,261,060	5.0073	0.62%
1999-08-11	0	24.20	24.20	24.25	24.15	24.50	1,258,053	30,640,204	24.355	4.956	4.956	4.966	4.946	5.017	6,143,070	4.9878	-0.82%
1999-08-10	0	24.40	24.40	24.45	24.20	24.90	4,167,066	102,192,435	24.524	4.997	4.997	5.007	4.956	5.099	20,347,775	5.0223	1.04%
1999-08-09	0	24.15	24.15	24.20	24.10	24.25	1,138,000	27,539,785	24.200	4.946	4.946	4.956	4.935	4.966	5,556,852	4.9560	-0.82%
1999-08-06	0	24.35	24.35	24.40	24.30	24.55	2,307,485	56,398,021	24.441	4.987	4.987	4.997	4.976	5.028	11,267,445	5.0054	-0.81%
1999-08-05	0	24.55	24.55	24.60	24.50	24.60	1,401,800	34,428,431	24.560	5.028	5.028	5.038	5.017	5.038	6,844,987	5.0297	-0.41%
1999-08-04	0	24.65	24.60	24.70	24.55	24.70	1,943,841	47,776,303	24.578	5.048	5.038	5.058	5.028	5.058	9,491,772	5.0334	0.61%
1999-08-03	0	24.50	24.50	24.55	24.45	24.55	1,637,158	40,147,472	24.523	5.017	5.017	5.028	5.007	5.028	7,994,239	5.0221	-0.20%
1999-08-02	0	24.55	24.50	24.55	24.45	24.55	2,008,912	49,169,670	24.476	5.028	5.017	5.028	5.007	5.028	9,809,513	5.0124	0.00%
1999-07-30	0	24.55	24.50	24.55	24.10	24.60	2,826,500	68,757,455	24.326	5.028	5.017	5.028	4.935	5.038	13,801,794	4.9818	0.20%
1999-07-29	0	24.50	24.50	24.55	24.35	24.75	2,288,355	56,079,925	24.507	5.017	5.017	5.028	4.987	5.069	11,174,033	5.0188	-0.81%
1999-07-28	0	24.70	24.65	24.70	24.70	25.00	2,771,984	68,796,429	24.818	5.058	5.048	5.058	5.058	5.120	13,535,592	5.0826	-0.40%
1999-07-27	0	24.80	24.65	24.80	24.25	24.80	4,278,392	104,634,208	24.456	5.079	5.048	5.079	4.966	5.079	20,891,379	5.0085	1.02%
1999-07-26	0	24.55	24.55	24.60	24.40	24.55	2,210,142	53,973,904	24.421	5.028	5.028	5.038	4.997	5.028	10,792,119	5.0012	0.61%
1999-07-23	0	24.40	24.40	24.50	24.20	24.60	4,384,622	106,719,612	24.340	4.997	4.997	5.017	4.956	5.038	21,410,100	4.9845	-1.41%
1999-07-22	0	24.75	24.75	24.80	24.65	24.90	2,984,550	73,761,528	24.714	5.069	5.069	5.079	5.048	5.099	14,573,552	5.0613	0.41%
1999-07-21	0	24.65	24.60	24.65	24.60	24.80	2,893,287	71,674,649	24.773	5.048	5.038	5.048	5.038	5.079	14,127,915	5.0733	-1.00%
1999-07-20	0	24.90	24.90	24.95	24.80	25.20	3,095,072	77,145,589	24.925	5.099	5.099	5.110	5.079	5.161	15,113,230	5.1045	-0.20%
1999-07-19	0	24.95	24.95	25.00	24.80	25.00	3,046,537	75,853,266	24.898	5.110	5.110	5.120	5.079	5.120	14,876,234	5.0990	0.60%
1999-07-16	0	24.80	24.80	24.85	24.75	24.95	1,921,377	47,684,198	24.818	5.079	5.079	5.089	5.069	5.110	9,382,080	5.0825	-0.80%
1999-07-15	0	25.00	24.95	25.00	24.60	25.00	2,248,004	55,755,194	24.802	5.120	5.110	5.120	5.038	5.120	10,976,999	5.0793	1.21%
1999-07-14	0	24.70	24.70	24.75	24.55	24.90	4,866,800	120,226,633	24.703	5.058	5.058	5.069	5.028	5.099	23,764,574	5.0591	-1.40%
1999-07-13	0	25.05	25.00	25.05	24.75	25.05	2,927,781	72,845,940	24.881	5.130	5.120	5.130	5.069	5.130	14,296,349	5.0954	1.01%
1999-07-12	0	24.80	24.80	24.85	24.80	25.05	3,403,984	84,959,630	24.959	5.079	5.079	5.089	5.079	5.130	16,621,647	5.1114	-0.60%
1999-07-09	0	24.95	24.95	25.00	24.80	25.00	2,223,505	55,349,996	24.893	5.110	5.110	5.120	5.079	5.120	10,857,370	5.0979	0.60%
1999-07-08	0	24.80	24.80	24.85	24.65	25.00	3,632,100	90,118,376	24.812	5.079	5.079	5.089	5.048	5.120	17,735,537	5.0812	0.00%
1999-07-07	0	24.80	24.80	25.00	24.75	25.10	3,611,140	89,900,346	24.895	5.079	5.079	5.120	5.069	5.140	17,633,189	5.0984	-1.00%
1999-07-06	0	25.05	25.00	25.05	24.75	25.15	5,794,982	144,600,998	24.953	5.130	5.120	5.130	5.069	5.151	28,296,885	5.1101	0.80%
1999-07-05	0	24.85	24.80	24.90	24.80	25.05	5,508,881	137,414,366	24.944	5.089	5.079	5.099	5.079	5.130	26,899,855	5.1084	0.00%
1999-07-02	0	24.85	24.85	24.95	24.80	25.20	5,326,891	132,894,874	24.948	5.089	5.089	5.110	5.079	5.161	26,011,198	5.1091	-0.60%
1999-06-30	0	25.00	24.80	24.90	24.90	25.40	1,916,114	48,225,892	25.169	5.120	5.079	5.099	5.099	5.202	9,356,381	5.1543	-0.79%
1999-06-29	0	25.20	25.20	25.25	24.95	25.25	4,082,146	102,502,191	25.110	5.161	5.161	5.171	5.110	5.171	19,933,111	5.1423	0.40%
1999-06-28	0	25.10	25.10	25.15	24.60	25.20	2,874,595	71,797,399	24.977	5.140	5.140	5.151	5.038	5.161	14,036,642	5.1150	1.62%
1999-06-25	0	24.70	24.65	24.70	24.65	24.85	1,465,885	36,294,136	24.759	5.058	5.048	5.058	5.048	5.089	7,157,913	5.0705	-0.40%
1999-06-24	0	24.80	24.75	24.80	24.65	24.90	3,749,714	92,943,268	24.787	5.079	5.069	5.079	5.048	5.099	18,309,846	5.0761	0.61%
1999-06-23	0	24.65	24.65	24.80	24.55	24.90	4,089,758	100,888,872	24.669	5.048	5.048	5.079	5.028	5.099	19,970,280	5.0520	-1.00%
1999-06-22	0	24.90	24.90	24.95	24.85	25.05	2,904,793	72,313,474	24.895	5.099	5.099	5.110	5.089	5.130	14,184,098	5.0982	0.00%
1999-06-21	0	24.90	24.85	24.90	24.65	25.00	4,757,228	117,651,028	24.731	5.099	5.089	5.099	5.048	5.120	23,229,535	5.0647	0.61%
1999-06-17	0	24.75	24.75	24.80	24.55	24.80	3,516,594	86,597,507	24.625	5.069	5.069	5.079	5.028	5.079	17,171,521	5.0431	1.64%
1999-06-16	0	24.35	24.35	24.65	24.25	24.85	3,147,107	77,306,771	24.564	4.987	4.987	5.048	4.966	5.089	15,367,317	5.0306	-0.41%
1999-06-15	0	24.45	24.45	24.50	24.40	24.55	2,333,639	57,121,667	24.478	5.007	5.007	5.017	4.997	5.028	11,395,154	5.0128	0.00%
1999-06-14	0	24.45	24.45	24.65	24.45	24.65	2,888,150	70,822,422	24.522	5.007	5.007	5.048	5.007	5.048	14,102,831	5.0219	-0.81%
1999-06-11	0	24.65	24.65	24.80	24.55	24.85	2,409,779	59,470,024	24.679	5.048	5.048	5.079	5.028	5.089	11,766,946	5.0540	0.00%
1999-06-10	0	24.65	24.60	24.65	24.55	25.40	3,497,613	87,402,523	24.989	5.048	5.038	5.048	5.028	5.202	17,078,837	5.1176	-2.57%
1999-06-09	0	25.30	25.30	25.35	25.00	25.40	1,244,572	31,421,161	25.247	5.181	5.181	5.191	5.120	5.202	6,077,243	5.1703	-0.39%
1999-06-08	0	25.40	25.40	25.45	25.40	25.60	2,930,605	74,641,426	25.470	5.202	5.202	5.212	5.202	5.243	14,310,138	5.2160	-0.20%
1999-06-07	0	25.45	25.40	25.50	24.80	25.60	2,117,500	53,430,699	25.233	5.212	5.202	5.222	5.079	5.243	10,339,748	5.1675	2.62%
1999-06-04	0	24.80	24.70	24.80	24.65	25.10	1,388,470	34,436,772	24.802	5.079	5.058	5.079	5.048	5.140	6,779,896	5.0792	0.20%
1999-06-03	0	24.75	24.70	24.80	24.45	24.80	2,219,517	54,532,897	24.570	5.069	5.058	5.079	5.007	5.079	10,837,897	5.0317	1.02%
1999-06-02	0	24.50	24.50	24.55	24.45	24.70	2,139,254	52,574,639	24.576	5.017	5.017	5.028	5.007	5.058	10,445,973	5.0330	-0.61%
1999-06-01	0	24.65	24.70	24.75	24.50	24.75	1,719,617	42,258,198	24.574	5.048	5.058	5.069	5.017	5.069	8,396,886	5.0326	-0.40%
1999-05-31	0	24.75	24.80	24.85	24.25	24.80	1,933,100	47,235,807	24.435	5.069	5.079	5.089	4.966	5.079	9,439,323	5.0042	1.85%
1999-05-28	0	24.30	24.30	24.35	24.25	24.50	3,993,690	97,466,673	24.405	4.976	4.976	4.987	4.966	5.017	19,501,180	4.9980	-1.02%
1999-05-27	0	24.55	24.55	24.70	24.50	25.20	4,267,060	105,821,304	24.800	5.028	5.028	5.058	5.017	5.161	20,836,045	5.0788	-1.80%
1999-05-26	0	25.00	25.00	25.05	24.80	25.15	2,654,005	66,547,769	25.074	5.120	5.120	5.130	5.079	5.151	12,959,501	5.1351	0.00%
1999-05-25	0	25.00	25.00	25.10	25.00	25.30	1,914,653	48,145,908	25.146	5.120	5.120	5.140	5.120	5.181	9,349,247	5.1497	-1.19%
1999-05-24	0	25.30	25.25	25.30	25.10	25.35	2,547,753	64,318,893	25.245	5.181	5.171	5.181	5.140	5.191	12,440,673	5.1700	0.80%
1999-05-21	0	25.10	24.90	25.30	24.90	25.55	2,169,198	55,066,463	25.386	5.140	5.099	5.181	5.099	5.232	10,592,189	5.1988	-1.76%
1999-05-20	0	25.55	25.55	25.60	25.40	25.70	3,345,785	85,512,793	25.558	5.232	5.232	5.243	5.202	5.263	16,337,461	5.2342	0.39%
1999-05-19	0	25.45	25.35	25.45	24.95	25.55	4,693,082	119,011,572	25.359	5.212	5.191	5.212	5.110	5.232	22,916,310	5.1933	0.39%
1999-05-18	0	25.35	25.35	25.40	24.80	25.55	4,997,587	125,856,101	25.183	5.191	5.191	5.202	5.079	5.232	24,403,207	5.1574	3.05%
1999-05-17	0	24.60	24.60	24.65	24.40	24.65	3,568,875	87,726,546	24.581	5.038	5.038	5.048	4.997	5.048	17,426,809	5.0340	0.00%
1999-05-14	0	24.60	24.60	24.65	24.55	24.85	2,065,000	50,852,730	24.626	5.038	5.038	5.048	5.028	5.089	10,083,391	5.0432	-0.61%
1999-05-13	0	24.75	24.70	24.75	24.70	24.80	2,684,266	66,375,321	24.728	5.069	5.058	5.069	5.058	5.079	13,107,265	5.0640	0.20%
1999-05-12	0	24.70	24.70	24.75	24.55	24.75	4,598,895	113,432,546	24.665	5.058	5.058	5.069	5.028	5.069	22,456,395	5.0512	0.41%
1999-05-11	0	24.60	24.60	24.65	24.50	24.75	4,401,546	108,343,068	24.615	5.038	5.038	5.048	5.017	5.069	21,492,740	5.0409	-0.61%
1999-05-10	0	24.75	24.75	24.80	24.50	24.80	6,015,098	148,172,965	24.634	5.069	5.069	5.079	5.017	5.079	29,371,711	5.0448	0.00%
1999-05-07	0	24.75	24.75	24.80	24.60	24.85	6,342,000	156,868,162	24.735	5.069	5.069	5.079	5.038	5.089	30,967,973	5.0655	-0.60%
1999-05-06	0	24.90	24.75	24.85	24.20	25.10	4,868,918	119,303,501	24.503	5.099	5.069	5.089	4.956	5.140	23,774,917	5.0180	3.32%
1999-05-05	0	24.10	24.10	24.20	24.05	24.35	2,167,705	52,523,778	24.230	4.935	4.935	4.956	4.925	4.987	10,584,899	4.9621	-1.03%
1999-05-04	0	24.35	24.35	24.40	24.30	24.80	2,215,524	54,192,612	24.460	4.987	4.987	4.997	4.976	5.079	10,818,399	5.0093	0.00%
1999-05-03	0	24.35	24.35	24.40	24.20	24.85	3,285,470	80,161,641	24.399	4.987	4.987	4.997	4.956	5.089	16,042,943	4.9967	-1.42%
1999-04-30	0	24.70	24.65	24.70	24.50	24.80	2,647,594	65,126,829	24.598	5.058	5.048	5.058	5.017	5.079	12,928,196	5.0376	0.20%
1999-04-29	0	24.65	24.60	24.65	24.10	24.80	4,416,600	108,143,794	24.486	5.048	5.038	5.048	4.935	5.079	21,566,249	5.0145	-1.60%
1999-04-28	0	25.95	25.95	26.00	25.75	26.65	8,222,360	214,626,549	26.103	5.130	5.130	5.140	5.091	5.268	41,592,274	5.1603	-0.19%
1999-04-27	0	26.00	25.95	26.00	25.80	26.40	7,159,268	186,977,732	26.117	5.140	5.130	5.140	5.100	5.219	36,214,692	5.1630	1.96%
1999-04-26	0	25.50	25.45	25.50	24.60	25.65	5,462,990	137,737,898	25.213	5.041	5.031	5.041	4.863	5.071	27,634,180	4.9843	2.82%
1999-04-23	0	24.80	24.75	24.80	24.75	25.25	7,415,523	185,887,992	25.067	4.903	4.893	4.903	4.893	4.992	37,510,941	4.9556	0.00%
1999-04-22	0	24.80	24.75	24.80	24.65	24.95	3,610,308	89,535,451	24.800	4.903	4.893	4.903	4.873	4.932	18,262,508	4.9027	1.43%
1999-04-21	0	24.45	24.45	24.50	24.35	24.70	3,909,577	95,948,944	24.542	4.834	4.834	4.843	4.814	4.883	19,776,341	4.8517	-0.41%
1999-04-20	0	24.55	24.50	24.60	24.40	24.75	4,798,396	118,105,828	24.614	4.853	4.843	4.863	4.824	4.893	24,272,374	4.8659	0.00%
1999-04-19	0	24.55	24.50	24.55	24.50	24.95	9,889,443	244,677,677	24.741	4.853	4.843	4.853	4.843	4.932	50,025,105	4.8911	1.87%
1999-04-16	0	24.10	24.05	24.10	23.85	24.25	7,443,949	179,061,736	24.055	4.764	4.754	4.764	4.715	4.794	37,654,732	4.7554	1.90%
1999-04-15	0	23.65	23.60	23.65	23.55	23.70	6,020,056	142,127,617	23.609	4.675	4.665	4.675	4.656	4.685	30,452,062	4.6673	0.42%
1999-04-14	0	23.55	23.50	23.55	23.50	23.85	7,696,066	182,128,547	23.665	4.656	4.646	4.656	4.646	4.715	38,930,050	4.6784	-0.63%
1999-04-13	0	23.70	23.60	23.65	23.65	24.00	3,823,790	91,107,849	23.827	4.685	4.665	4.675	4.675	4.745	19,342,393	4.7103	-0.21%
1999-04-12	0	23.75	23.70	23.75	23.60	24.05	2,712,160	64,632,716	23.831	4.695	4.685	4.695	4.665	4.754	13,719,285	4.7111	-0.42%
1999-04-09	0	23.85	23.85	23.90	23.80	23.90	3,865,181	92,297,503	23.879	4.715	4.715	4.725	4.705	4.725	19,551,767	4.7207	0.00%
1999-04-08	0	23.85	23.80	23.95	23.80	24.50	2,662,813	63,812,748	23.964	4.715	4.705	4.735	4.705	4.843	13,469,666	4.7375	-0.62%
1999-04-07	0	24.00	24.00	24.05	23.75	24.10	4,034,700	96,560,924	23.933	4.745	4.745	4.754	4.695	4.764	20,409,268	4.7312	2.13%
1999-04-01	0	23.50	23.50	23.65	23.35	23.65	1,115,821	26,229,733	23.507	4.646	4.646	4.675	4.616	4.675	5,644,308	4.6471	0.21%
1999-03-31	0	23.45	23.40	23.45	23.30	23.75	1,219,750	28,748,012	23.569	4.636	4.626	4.636	4.606	4.695	6,170,026	4.6593	-0.64%
1999-03-30	0	23.60	23.45	23.55	23.30	23.70	4,499,600	105,823,435	23.518	4.665	4.636	4.656	4.606	4.685	22,760,934	4.6493	1.72%
1999-03-29	0	23.20	23.20	23.30	23.15	23.70	2,881,582	67,183,437	23.315	4.586	4.586	4.606	4.577	4.685	14,576,295	4.6091	-2.11%
1999-03-26	0	23.70	23.65	23.70	23.60	24.00	1,710,351	40,634,697	23.758	4.685	4.675	4.685	4.665	4.745	8,651,699	4.6967	-1.25%
1999-03-25	0	24.00	23.70	24.00	23.70	24.00	2,220,717	52,965,971	23.851	4.745	4.685	4.745	4.685	4.745	11,233,353	4.7151	1.91%
1999-03-24	0	23.55	23.55	23.60	23.45	23.85	2,858,772	67,564,469	23.634	4.656	4.656	4.665	4.636	4.715	14,460,912	4.6722	-2.28%
1999-03-23	0	24.10	24.00	24.10	24.00	24.25	1,953,694	47,068,681	24.092	4.764	4.745	4.764	4.745	4.794	9,882,634	4.7628	-1.03%
1999-03-22	0	24.35	24.30	24.35	23.70	24.35	3,074,710	74,021,842	24.074	4.814	4.804	4.814	4.685	4.814	15,553,221	4.7593	1.88%
1999-03-19	0	23.90	23.90	23.95	23.50	24.00	3,245,655	77,122,437	23.762	4.725	4.725	4.735	4.646	4.745	16,417,935	4.6975	1.92%
1999-03-18	0	23.45	23.40	23.50	23.35	23.95	1,769,030	41,809,979	23.634	4.636	4.626	4.646	4.616	4.735	8,948,523	4.6723	-1.88%
1999-03-17	0	23.90	23.90	24.00	23.85	24.00	1,399,816	33,476,541	23.915	4.725	4.725	4.745	4.715	4.745	7,080,878	4.7277	0.00%
1999-03-16	0	23.90	23.90	23.95	23.80	24.00	1,872,110	44,726,217	23.891	4.725	4.725	4.735	4.705	4.745	9,469,947	4.7230	0.63%
1999-03-15	0	23.75	23.75	23.80	23.75	24.05	1,419,327	33,913,139	23.894	4.695	4.695	4.705	4.695	4.754	7,179,573	4.7236	-1.04%
1999-03-12	0	24.00	23.95	24.05	23.85	24.20	3,156,674	75,648,647	23.965	4.745	4.735	4.754	4.715	4.784	15,967,830	4.7376	1.48%
1999-03-11	0	23.65	23.60	23.65	23.50	23.90	1,924,498	45,521,634	23.654	4.675	4.665	4.675	4.646	4.725	9,734,948	4.6761	-0.63%
1999-03-10	0	23.80	23.80	23.85	23.10	23.95	5,603,652	132,460,286	23.638	4.705	4.705	4.715	4.567	4.735	28,345,709	4.6730	2.81%
1999-03-09	0	23.15	23.15	23.20	22.45	23.20	3,344,139	76,828,813	22.974	4.577	4.577	4.586	4.438	4.586	16,916,110	4.5418	3.12%
1999-03-08	0	22.45	22.35	22.45	22.30	22.70	4,290,437	96,557,990	22.505	4.438	4.418	4.438	4.408	4.488	21,702,897	4.4491	1.81%
1999-03-05	0	22.05	22.00	22.05	21.95	22.15	5,297,035	116,667,785	22.025	4.359	4.349	4.359	4.339	4.379	26,794,707	4.3541	0.92%
1999-03-04	0	21.85	21.80	21.85	21.70	22.00	2,726,690	59,484,997	21.816	4.320	4.310	4.320	4.290	4.349	13,792,784	4.3128	-0.46%
1999-03-03	0	21.95	21.90	21.95	21.85	22.20	2,037,700	44,893,590	22.032	4.339	4.329	4.339	4.320	4.389	10,307,573	4.3554	0.23%
1999-03-02	0	21.90	21.90	21.95	21.85	22.30	2,563,743	56,559,719	22.061	4.329	4.329	4.339	4.320	4.408	12,968,527	4.3613	-0.45%
1999-03-01	0	22.00	22.00	22.05	21.90	22.15	2,539,132	55,974,329	22.045	4.349	4.349	4.359	4.329	4.379	12,844,034	4.3580	-0.23%
1999-02-26	0	22.05	22.00	22.05	22.00	22.15	2,156,643	47,584,600	22.064	4.359	4.349	4.359	4.349	4.379	10,909,238	4.3619	0.46%
1999-02-25	0	21.95	21.95	22.00	21.90	22.10	2,851,987	62,774,668	22.011	4.339	4.339	4.349	4.329	4.369	14,426,591	4.3513	-0.90%
1999-02-24	0	22.15	22.15	22.20	21.95	22.25	2,382,236	52,718,106	22.130	4.379	4.379	4.389	4.339	4.399	12,050,386	4.3748	0.00%
1999-02-23	0	22.15	22.10	22.15	22.10	22.40	1,519,194	33,673,213	22.165	4.379	4.369	4.379	4.369	4.428	7,684,744	4.3818	-0.23%
1999-02-22	0	22.20	22.15	22.20	21.95	22.30	2,168,482	47,923,294	22.100	4.389	4.379	4.389	4.339	4.408	10,969,125	4.3689	0.68%
1999-02-19	0	22.05	22.00	22.05	21.90	22.20	2,032,000	44,790,880	22.043	4.359	4.349	4.359	4.329	4.389	10,278,740	4.3576	-0.90%
1999-02-15	0	22.25	22.20	22.25	22.25	22.60	1,281,000	28,609,321	22.334	4.399	4.389	4.399	4.399	4.468	6,479,855	4.4151	-1.33%
1999-02-12	0	22.55	22.50	22.55	22.40	22.60	1,148,400	25,869,725	22.527	4.458	4.448	4.458	4.428	4.468	5,809,107	4.4533	0.67%
1999-02-11	0	22.40	22.25	22.40	22.15	22.55	2,190,375	48,864,997	22.309	4.428	4.399	4.428	4.379	4.458	11,079,870	4.4103	0.45%
1999-02-10	0	22.30	22.25	22.30	22.20	22.40	1,540,665	34,337,726	22.288	4.408	4.399	4.408	4.389	4.428	7,793,354	4.4060	-0.89%
1999-02-09	0	22.50	22.45	22.50	22.35	22.55	2,033,000	45,609,231	22.434	4.448	4.438	4.448	4.418	4.458	10,283,798	4.4351	0.45%
1999-02-08	0	22.40	22.40	22.50	22.35	22.50	2,002,524	44,862,648	22.403	4.428	4.428	4.448	4.418	4.448	10,129,638	4.4289	-0.67%
1999-02-05	0	22.55	22.55	22.60	22.55	22.85	2,525,288	57,284,776	22.684	4.458	4.458	4.468	4.458	4.517	12,774,005	4.4845	-0.88%
1999-02-04	0	22.75	22.75	22.80	22.60	22.95	2,703,200	61,601,850	22.788	4.497	4.497	4.507	4.468	4.537	13,673,962	4.5050	0.22%
1999-02-03	0	22.70	22.65	22.70	22.65	23.00	1,875,000	42,840,267	22.848	4.488	4.478	4.488	4.478	4.547	9,484,566	4.5168	-0.44%
1999-02-02	0	22.80	22.90	22.95	22.60	23.10	1,497,500	34,328,438	22.924	4.507	4.527	4.537	4.468	4.567	7,575,006	4.5318	0.22%
1999-02-01	0	22.75	22.75	22.90	22.45	23.05	2,463,124	55,826,312	22.665	4.497	4.497	4.527	4.438	4.557	12,459,553	4.4806	0.22%
1999-01-29	0	22.70	22.70	22.80	22.45	22.90	2,566,458	57,990,232	22.595	4.488	4.488	4.507	4.438	4.527	12,982,261	4.4669	1.34%
1999-01-28	0	22.40	22.35	22.40	22.35	22.60	4,038,164	90,818,208	22.490	4.428	4.418	4.428	4.418	4.468	20,426,790	4.4460	-1.10%
1999-01-27	0	22.65	22.55	22.65	22.35	22.75	2,530,567	56,896,672	22.484	4.478	4.458	4.478	4.418	4.497	12,800,709	4.4448	1.34%
1999-01-26	0	22.35	22.35	22.40	22.30	22.85	8,619,400	192,973,953	22.388	4.418	4.418	4.428	4.408	4.517	43,600,675	4.4259	-1.76%
1999-01-25	0	22.75	22.75	22.80	22.40	22.80	3,304,868	74,626,503	22.581	4.497	4.497	4.507	4.428	4.507	16,717,460	4.4640	-1.09%
1999-01-22	0	23.00	22.85	23.05	22.60	23.20	7,588,400	174,717,060	23.024	4.547	4.517	4.557	4.468	4.586	38,385,428	4.5517	-0.22%
1999-01-21	0	23.05	23.00	23.05	23.00	23.30	3,638,227	84,636,051	23.263	4.557	4.547	4.557	4.547	4.606	18,403,735	4.5989	-1.50%
1999-01-20	0	23.40	23.40	23.45	23.30	23.80	2,413,162	57,228,336	23.715	4.626	4.626	4.636	4.606	4.705	12,206,823	4.6882	-1.68%
1999-01-19	0	23.80	23.75	23.80	23.70	24.00	3,479,421	83,060,271	23.872	4.705	4.695	4.705	4.685	4.745	17,600,425	4.7192	0.00%
1999-01-18	0	23.80	23.80	23.85	23.60	24.00	2,671,827	63,712,788	23.846	4.705	4.705	4.715	4.665	4.745	13,515,263	4.7141	1.28%
1999-01-15	0	23.50	23.45	23.50	23.15	23.60	1,150,000	26,837,729	23.337	4.646	4.636	4.646	4.577	4.665	5,817,200	4.6135	0.86%
1999-01-14	0	23.30	23.30	23.40	23.05	23.45	5,202,781	122,089,409	23.466	4.606	4.606	4.626	4.557	4.636	26,317,930	4.6390	-1.06%
1999-01-13	0	23.55	23.40	23.50	23.50	24.50	2,684,977	64,937,564	24.186	4.656	4.626	4.646	4.646	4.843	13,581,782	4.7812	-3.48%
1999-01-12	0	24.40	24.30	24.40	23.75	24.70	3,085,173	74,626,072	24.189	4.824	4.804	4.824	4.695	4.883	15,606,147	4.7818	-1.21%
1999-01-11	0	24.70	24.60	24.70	24.10	24.80	4,092,629	100,155,793	24.472	4.883	4.863	4.883	4.764	4.903	20,702,298	4.8379	2.49%
1999-01-08	0	24.10	24.05	24.10	23.35	24.30	6,243,441	148,870,563	23.844	4.764	4.754	4.764	4.616	4.804	31,582,041	4.7138	3.43%
1999-01-07	0	23.30	23.20	23.35	22.90	24.00	8,918,000	207,636,125	23.283	4.606	4.586	4.616	4.527	4.745	45,111,123	4.6028	-0.85%
1999-01-06	0	23.50	23.45	23.50	23.30	23.50	833,000	19,498,875	23.408	4.646	4.636	4.646	4.606	4.646	4,213,676	4.6275	0.43%
1999-01-05	0	23.40	23.35	23.50	23.20	23.65	1,076,396	25,244,917	23.453	4.626	4.616	4.646	4.586	4.675	5,444,879	4.6365	1.52%
1999-01-04	0	23.05	23.00	23.05	23.05	23.50	782,500	18,145,500	23.189	4.557	4.547	4.557	4.557	4.646	3,958,225	4.5843	-1.91%
1998-12-31	0	23.50	23.45	23.50	23.45	23.65	210,149	4,930,569	23.462	4.646	4.636	4.646	4.636	4.675	1,063,025	4.6382	0.21%
1998-12-30	0	23.45	23.45	23.50	23.40	23.80	937,170	22,033,344	23.511	4.636	4.636	4.646	4.626	4.705	4,740,614	4.6478	-1.26%
1998-12-29	0	23.75	23.70	23.75	23.65	23.80	264,500	6,276,975	23.731	4.695	4.685	4.695	4.675	4.705	1,337,956	4.6915	0.42%
1998-12-28	0	23.65	23.65	23.70	23.60	23.90	300,318	7,126,459	23.730	4.675	4.675	4.685	4.665	4.725	1,519,139	4.6911	-0.63%
1998-12-24	0	23.80	23.75	23.80	23.75	24.00	613,250	14,589,220	23.790	4.705	4.695	4.705	4.695	4.745	3,102,085	4.7030	0.21%
1998-12-23	0	23.75	23.75	23.80	23.55	23.85	1,188,418	28,106,642	23.650	4.695	4.695	4.705	4.656	4.715	6,011,535	4.6755	-0.21%
1998-12-22	0	23.80	23.80	23.85	23.70	23.85	1,281,781	30,498,977	23.794	4.705	4.705	4.715	4.685	4.715	6,483,806	4.7039	0.00%
1998-12-21	0	23.80	23.80	23.85	23.75	24.00	1,418,514	33,806,634	23.832	4.705	4.705	4.715	4.695	4.745	7,175,461	4.7114	0.21%
1998-12-18	0	23.75	23.75	23.80	23.75	23.90	2,057,670	48,937,315	23.783	4.695	4.695	4.705	4.695	4.725	10,408,590	4.7016	0.42%
1998-12-17	0	23.65	23.50	23.65	23.10	23.70	2,092,918	48,819,745	23.326	4.675	4.646	4.675	4.567	4.685	10,586,890	4.6113	1.50%
1998-12-16	0	23.30	23.25	23.30	23.25	23.60	2,889,585	67,667,365	23.418	4.606	4.596	4.606	4.596	4.665	14,616,778	4.6294	-0.43%
1998-12-15	0	23.40	23.40	23.45	23.20	23.50	3,564,000	83,146,475	23.330	4.626	4.626	4.636	4.586	4.646	18,028,262	4.6120	-0.43%
1998-12-14	0	23.50	23.45	23.60	23.30	23.80	1,733,130	40,699,168	23.483	4.646	4.636	4.665	4.606	4.705	8,766,925	4.6424	-1.26%
1998-12-11	0	23.80	23.85	23.90	23.60	24.75	5,952,500	143,171,001	24.052	4.705	4.715	4.725	4.665	4.893	30,110,334	4.7549	-4.23%
1998-12-10	0	24.85	24.85	24.90	24.75	25.10	2,605,500	64,905,468	24.911	4.913	4.913	4.922	4.893	4.962	13,179,752	4.9246	-1.00%
1998-12-09	0	25.10	25.05	25.10	24.90	25.10	2,778,068	69,532,089	25.029	4.962	4.952	4.962	4.922	4.962	14,052,676	4.9480	-0.40%
1998-12-08	0	25.20	25.20	25.35	24.95	25.70	2,130,708	54,114,713	25.398	4.982	4.982	5.011	4.932	5.081	10,778,048	5.0208	-1.37%
1998-12-07	0	25.55	25.50	25.55	25.45	25.85	1,016,000	26,014,045	25.604	5.051	5.041	5.051	5.031	5.110	5,139,370	5.0617	0.99%
1998-12-04	0	25.30	25.30	25.40	25.00	25.50	1,378,500	34,816,388	25.257	5.002	5.002	5.021	4.942	5.041	6,973,053	4.9930	1.20%
1998-12-03	0	25.00	24.90	25.25	24.80	25.35	2,346,095	58,761,751	25.047	4.942	4.922	4.992	4.903	5.011	11,867,569	4.9515	-2.53%
1998-12-02	0	25.65	25.50	25.70	25.10	25.70	1,401,600	35,682,921	25.459	5.071	5.041	5.081	4.962	5.081	7,089,903	5.0329	0.98%
1998-12-01	0	25.40	25.40	25.50	25.40	25.95	1,815,243	46,624,413	25.685	5.021	5.021	5.041	5.021	5.130	9,182,289	5.0776	-1.36%
1998-11-30	0	25.75	25.70	25.75	25.70	26.30	1,540,900	40,030,373	25.979	5.091	5.081	5.091	5.081	5.199	7,794,543	5.1357	-1.34%
1998-11-27	0	26.10	26.05	26.15	26.05	26.55	2,889,745	76,188,809	26.365	5.160	5.150	5.170	5.150	5.249	14,617,587	5.2121	0.38%
1998-11-26	0	26.00	26.10	26.20	26.00	26.30	2,091,915	54,791,091	26.192	5.140	5.160	5.179	5.140	5.199	10,581,816	5.1779	0.00%
1998-11-25	0	26.00	26.00	26.05	25.95	26.50	2,322,681	61,239,148	26.366	5.140	5.140	5.150	5.130	5.239	11,749,131	5.2122	-1.52%
1998-11-24	0	26.40	26.35	26.40	25.95	26.45	2,723,303	71,416,307	26.224	5.219	5.209	5.219	5.130	5.229	13,775,651	5.1842	2.72%
1998-11-23	0	25.70	25.65	25.70	25.70	26.00	4,594,357	118,338,559	25.757	5.081	5.071	5.081	5.081	5.140	23,240,256	5.0920	0.19%
1998-11-20	0	25.65	25.60	25.65	25.40	25.80	4,392,520	112,341,055	25.576	5.071	5.061	5.071	5.021	5.100	22,219,277	5.0560	0.20%
1998-11-19	0	25.60	25.55	25.60	25.50	25.80	5,975,174	153,036,165	25.612	5.061	5.051	5.061	5.041	5.100	30,225,029	5.0632	-0.39%
1998-11-18	0	25.70	25.70	25.75	25.60	26.30	4,852,594	126,195,423	26.006	5.081	5.081	5.091	5.061	5.199	24,546,531	5.1411	-1.34%
1998-11-17	0	26.05	26.05	26.10	26.05	26.20	2,505,044	65,334,894	26.081	5.150	5.150	5.160	5.150	5.179	12,671,602	5.1560	-0.38%
1998-11-16	0	26.15	26.10	26.15	25.85	26.25	2,247,992	58,672,096	26.100	5.170	5.160	5.170	5.110	5.189	11,371,321	5.1597	0.38%
1998-11-13	0	26.05	26.05	26.25	26.05	26.40	1,204,035	31,592,428	26.239	5.150	5.150	5.189	5.150	5.219	6,090,533	5.1871	0.39%
1998-11-12	0	25.95	25.95	26.00	25.90	26.85	3,905,082	102,395,598	26.221	5.130	5.130	5.140	5.120	5.308	19,753,603	5.1836	-3.35%
1998-11-11	0	26.85	26.85	26.90	26.30	26.85	2,792,216	73,862,178	26.453	5.308	5.308	5.318	5.199	5.308	14,124,243	5.2295	1.70%
1998-11-10	0	26.40	26.40	26.50	26.25	26.65	1,377,549	36,447,916	26.459	5.219	5.219	5.239	5.189	5.268	6,968,242	5.2306	0.57%
1998-11-09	0	26.25	26.25	26.40	26.20	26.70	2,289,500	60,857,825	26.581	5.189	5.189	5.219	5.179	5.278	11,581,287	5.2548	-2.05%
1998-11-06	0	26.80	26.80	27.00	26.70	27.15	3,294,205	88,699,562	26.926	5.298	5.298	5.338	5.278	5.367	16,663,522	5.3230	0.37%
1998-11-05	0	26.70	26.70	26.75	26.65	27.00	1,821,697	48,778,650	26.776	5.278	5.278	5.288	5.268	5.338	9,214,936	5.2934	0.19%
1998-11-04	0	26.65	26.65	26.70	26.45	27.15	4,513,367	120,463,070	26.690	5.268	5.268	5.278	5.229	5.367	22,830,574	5.2764	-1.84%
1998-11-03	0	27.15	27.15	27.20	27.10	27.80	3,061,141	84,132,877	27.484	5.367	5.367	5.377	5.357	5.496	15,484,583	5.4333	-1.45%
1998-11-02	0	27.55	27.55	27.60	27.45	28.60	2,023,308	56,018,679	27.687	5.446	5.446	5.456	5.427	5.654	10,234,772	5.4734	-2.99%
1998-10-30	0	28.40	28.40	28.45	27.80	28.55	2,341,680	66,389,210	28.351	5.614	5.614	5.624	5.496	5.644	11,845,236	5.6047	1.43%
1998-10-29	0	28.00	27.95	28.00	27.00	28.55	3,653,363	101,384,745	27.751	5.535	5.525	5.535	5.338	5.644	18,480,299	5.4861	0.00%
1998-10-27	0	28.00	28.00	28.20	27.75	28.70	2,823,774	79,983,117	28.325	5.535	5.535	5.575	5.486	5.674	14,283,877	5.5995	0.90%
1998-10-26	0	27.75	27.30	27.35	27.35	28.15	1,856,563	51,793,970	27.898	5.486	5.397	5.407	5.407	5.565	9,391,303	5.5151	1.09%
1998-10-23	0	27.45	27.40	27.75	26.60	27.90	3,811,679	103,916,707	27.263	5.427	5.417	5.486	5.259	5.516	19,281,130	5.3896	3.98%
1998-10-22	0	26.40	26.40	26.50	26.35	26.70	3,076,254	81,466,836	26.482	5.219	5.219	5.239	5.209	5.278	15,561,031	5.2353	-0.38%
1998-10-21	0	26.50	26.45	26.85	26.40	27.70	4,371,654	116,812,675	26.720	5.239	5.229	5.308	5.219	5.476	22,113,728	5.2824	-2.93%
1998-10-20	0	27.30	27.30	27.35	27.00	27.55	1,523,000	41,583,787	27.304	5.397	5.397	5.407	5.338	5.446	7,703,997	5.3977	1.11%
1998-10-19	0	27.00	27.00	27.10	26.95	28.00	2,242,983	61,383,035	27.367	5.338	5.338	5.357	5.328	5.535	11,345,984	5.4101	-2.70%
1998-10-16	0	27.75	27.75	27.80	27.10	27.80	5,592,621	153,788,833	27.499	5.486	5.486	5.496	5.357	5.496	28,289,910	5.4362	4.52%
1998-10-15	0	26.55	26.50	26.55	26.10	27.25	1,992,799	53,099,935	26.646	5.249	5.239	5.249	5.160	5.387	10,080,444	5.2676	0.19%
1998-10-14	0	26.50	26.50	26.60	26.50	27.60	2,609,815	70,279,986	26.929	5.239	5.239	5.259	5.239	5.456	13,201,580	5.3236	-3.64%
1998-10-13	0	27.50	27.50	27.60	27.30	28.60	3,293,879	91,221,599	27.694	5.436	5.436	5.456	5.397	5.654	16,661,873	5.4749	-3.34%
1998-10-12	0	28.45	28.40	28.45	26.80	28.50	6,184,499	172,356,894	27.869	5.624	5.614	5.624	5.298	5.634	31,283,886	5.5094	5.76%
1998-10-09	0	26.90	26.90	27.00	26.50	27.05	5,745,045	153,480,057	26.715	5.318	5.318	5.338	5.239	5.348	29,060,937	5.2813	1.51%
1998-10-08	0	26.50	26.50	26.60	26.20	27.05	2,767,135	74,078,001	26.771	5.239	5.239	5.259	5.179	5.348	13,997,373	5.2923	-0.56%
1998-10-07	0	26.65	26.60	26.70	26.20	26.80	2,227,235	59,118,413	26.543	5.268	5.259	5.278	5.179	5.298	11,266,323	5.2474	-0.19%
1998-10-05	0	26.70	26.55	26.70	26.30	26.70	1,452,500	38,441,416	26.466	5.278	5.249	5.278	5.199	5.278	7,347,377	5.2320	0.19%
1998-09-30	0	26.65	26.60	26.75	26.00	26.75	1,371,629	36,338,347	26.493	5.268	5.259	5.288	5.140	5.288	6,938,296	5.2374	1.91%
1998-09-29	0	26.15	26.15	26.20	25.50	26.80	4,522,343	118,848,033	26.280	5.170	5.170	5.179	5.041	5.298	22,875,978	5.1953	2.55%
1998-09-28	0	25.50	25.50	25.60	25.40	26.35	4,043,000	104,338,328	25.807	5.041	5.041	5.061	5.021	5.209	20,451,253	5.1018	0.79%
1998-09-25	0	25.30	25.25	25.35	25.00	26.20	4,772,500	121,272,612	25.411	5.002	4.992	5.011	4.942	5.179	24,141,381	5.0234	-4.35%
1998-09-24	0	26.45	26.35	26.40	26.40	27.05	4,246,915	113,645,193	26.759	5.229	5.209	5.219	5.219	5.348	21,482,744	5.2901	-0.56%
1998-09-23	0	26.60	26.55	26.70	26.30	27.00	1,492,536	39,620,840	26.546	5.259	5.249	5.278	5.199	5.338	7,549,896	5.2479	0.38%
1998-09-22	0	26.50	26.45	26.60	25.45	26.60	1,885,703	49,260,983	26.123	5.239	5.229	5.259	5.031	5.259	9,538,706	5.1643	4.54%
1998-09-21	0	25.35	25.35	25.60	24.60	25.60	1,309,471	33,114,178	25.288	5.011	5.011	5.061	4.863	5.061	6,623,874	4.9992	-1.61%
1998-09-18	0	26.30	26.25	26.40	26.00	26.65	2,729,500	72,242,161	26.467	5.093	5.084	5.113	5.035	5.161	14,093,695	5.1258	0.19%
1998-09-17	0	26.25	26.25	26.35	26.20	27.60	4,674,486	126,158,102	26.989	5.084	5.084	5.103	5.074	5.345	24,136,575	5.2268	-2.96%
1998-09-16	0	27.05	27.05	27.10	25.90	27.20	4,209,940	113,530,835	26.967	5.239	5.239	5.248	5.016	5.268	21,737,905	5.2227	4.44%
1998-09-15	0	25.90	25.90	26.00	24.95	26.25	3,356,595	86,998,642	25.919	5.016	5.016	5.035	4.832	5.084	17,331,682	5.0196	3.81%
1998-09-14	0	24.95	24.70	24.95	24.10	25.00	2,901,023	71,307,471	24.580	4.832	4.784	4.832	4.667	4.842	14,979,349	4.7604	2.04%
1998-09-11	0	24.45	24.40	24.50	23.80	24.65	2,300,166	55,455,469	24.109	4.735	4.726	4.745	4.609	4.774	11,876,841	4.6692	-1.81%
1998-09-10	0	24.90	24.90	25.10	24.65	25.20	1,878,029	46,772,906	24.905	4.822	4.822	4.861	4.774	4.880	9,697,149	4.8234	-2.35%
1998-09-09	0	25.50	25.30	25.40	24.90	25.60	4,809,950	121,698,393	25.301	4.939	4.900	4.919	4.822	4.958	24,836,039	4.9001	2.00%
1998-09-08	0	25.00	25.00	25.05	24.90	25.30	5,370,016	134,581,203	25.062	4.842	4.842	4.851	4.822	4.900	27,727,924	4.8536	-0.40%
1998-09-07	0	25.10	25.00	25.15	24.20	25.30	3,932,589	97,495,955	24.792	4.861	4.842	4.871	4.687	4.900	20,305,811	4.8014	5.02%
1998-09-04	0	23.90	23.65	23.90	22.80	24.10	4,172,000	98,437,734	23.595	4.629	4.580	4.629	4.416	4.667	21,542,003	4.5696	2.14%
1998-09-03	0	23.40	23.25	23.40	22.75	24.20	3,609,028	85,437,584	23.673	4.532	4.503	4.532	4.406	4.687	18,635,113	4.5848	0.86%
1998-09-02	0	23.20	23.25	23.35	22.35	23.50	5,533,566	126,667,344	22.891	4.493	4.503	4.522	4.328	4.551	28,572,410	4.4332	0.87%
1998-09-01	0	23.00	22.70	23.00	21.90	23.30	5,253,207	119,079,658	22.668	4.454	4.396	4.454	4.241	4.512	27,124,784	4.3901	0.00%
1998-08-31	0	23.00	22.95	23.00	22.85	25.15	5,112,669	119,815,373	23.435	4.454	4.445	4.454	4.425	4.871	26,399,120	4.5386	-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	4.871	4.871	4.880	4.871	4.890	437,971,009	4.8708	-0.40%
1998-08-27	0	25.25	25.25	25.30	25.10	25.30	24,881,876	627,127,432	25.204	4.890	4.890	4.900	4.861	4.900	128,476,855	4.8812	0.60%
1998-08-26	0	25.10	25.10	25.15	24.60	25.15	8,432,200	210,837,402	25.004	4.861	4.861	4.871	4.764	4.871	43,539,424	4.8424	0.00%
1998-08-25	0	25.10	25.05	25.10	23.20	25.10	6,000,980	147,113,873	24.515	4.861	4.851	4.861	4.493	4.861	30,985,889	4.7478	5.68%
1998-08-24	0	23.75	23.70	23.75	23.55	24.00	3,838,161	91,099,490	23.735	4.600	4.590	4.600	4.561	4.648	19,818,235	4.5968	0.85%
1998-08-21	0	23.55	23.50	23.60	23.40	24.45	3,753,000	89,154,675	23.756	4.561	4.551	4.571	4.532	4.735	19,378,508	4.6007	-4.46%
1998-08-20	0	24.65	24.65	24.70	23.85	24.95	3,251,315	80,289,825	24.695	4.774	4.774	4.784	4.619	4.832	16,788,072	4.7826	2.92%
1998-08-19	0	23.95	23.85	23.95	22.65	24.25	3,886,330	92,025,136	23.679	4.638	4.619	4.638	4.387	4.696	20,066,954	4.5859	6.21%
1998-08-18	0	22.55	22.55	22.60	22.05	22.85	4,983,116	112,273,354	22.531	4.367	4.367	4.377	4.270	4.425	25,730,177	4.3635	-0.22%
1998-08-14	0	22.60	23.00	23.05	21.30	23.20	7,368,909	164,905,707	22.379	4.377	4.454	4.464	4.125	4.493	38,049,151	4.3340	5.36%
1998-08-13	0	21.45	21.25	21.65	20.70	21.70	4,366,400	92,063,198	21.084	4.154	4.115	4.193	4.009	4.203	22,545,782	4.0834	-1.15%
1998-08-12	0	21.70	21.65	21.70	20.40	22.00	3,677,666	78,041,280	21.220	4.203	4.193	4.203	3.951	4.261	18,989,523	4.1097	5.34%
1998-08-11	0	20.60	20.55	20.60	20.55	21.80	4,561,000	97,126,366	21.295	3.990	3.980	3.990	3.980	4.222	23,550,593	4.1242	-6.15%
1998-08-10	0	21.95	21.95	22.00	21.55	22.45	3,019,500	66,232,312	21.935	4.251	4.251	4.261	4.174	4.348	15,591,102	4.2481	-2.23%
1998-08-07	0	22.45	22.45	22.50	22.10	22.55	3,130,900	70,075,628	22.382	4.348	4.348	4.358	4.280	4.367	16,166,313	4.3347	-0.22%
1998-08-06	0	22.50	22.50	22.55	22.35	22.65	2,510,000	56,468,576	22.497	4.358	4.358	4.367	4.328	4.387	12,960,313	4.3570	-0.66%
1998-08-05	0	22.65	22.70	22.75	22.00	22.75	4,659,628	104,245,987	22.372	4.387	4.396	4.406	4.261	4.406	24,059,856	4.3328	0.00%
1998-08-04	0	22.65	22.60	22.65	22.15	23.00	2,330,954	52,440,868	22.498	4.387	4.377	4.387	4.290	4.454	12,035,814	4.3571	-0.88%
1998-08-03	0	22.85	22.80	22.85	22.50	23.70	7,324,660	170,641,781	23.297	4.425	4.416	4.425	4.358	4.590	37,820,672	4.5119	-5.97%
1998-07-31	0	24.30	24.15	24.30	23.95	24.75	4,668,106	113,489,604	24.312	4.706	4.677	4.706	4.638	4.793	24,103,632	4.7084	-2.21%
1998-07-30	0	24.85	24.85	24.90	23.80	25.15	4,760,978	116,973,441	24.569	4.813	4.813	4.822	4.609	4.871	24,583,174	4.7583	3.97%
1998-07-29	0	23.90	23.80	23.85	23.65	24.50	1,918,750	45,994,917	23.971	4.629	4.609	4.619	4.580	4.745	9,907,411	4.6425	-1.85%
1998-07-28	0	24.35	24.30	24.35	23.70	24.55	1,548,000	37,389,056	24.153	4.716	4.706	4.716	4.590	4.755	7,993,054	4.6777	2.31%
1998-07-27	0	23.80	23.80	23.85	23.45	24.90	3,384,000	81,415,624	24.059	4.609	4.609	4.619	4.542	4.822	17,473,187	4.6595	-4.42%
1998-07-24	0	24.90	24.90	24.95	24.65	25.00	2,217,000	55,155,811	24.879	4.822	4.822	4.832	4.774	4.842	11,447,416	4.8182	-0.20%
1998-07-23	0	24.95	24.95	25.00	24.60	25.00	3,459,300	86,140,071	24.901	4.832	4.832	4.842	4.764	4.842	17,861,997	4.8225	0.20%
1998-07-22	0	24.90	24.95	25.00	24.90	25.30	1,800,600	45,179,541	25.091	4.822	4.832	4.842	4.822	4.900	9,297,347	4.8594	-2.73%
1998-07-21	0	25.60	25.45	25.60	25.50	25.85	2,531,945	65,037,608	25.687	4.958	4.929	4.958	4.939	5.006	13,073,626	4.9747	0.00%
1998-07-20	0	25.60	25.55	25.65	25.35	25.65	3,092,803	78,468,700	25.371	4.958	4.948	4.968	4.909	4.968	15,969,600	4.9136	1.19%
1998-07-17	0	25.30	25.25	25.50	24.80	25.70	2,505,202	62,994,475	25.145	4.900	4.890	4.939	4.803	4.977	12,935,539	4.8699	-0.59%
1998-07-16	0	25.45	25.40	25.45	24.70	25.70	2,589,300	65,885,163	25.445	4.929	4.919	4.929	4.784	4.977	13,369,777	4.9279	2.41%
1998-07-15	0	24.85	24.80	25.10	24.20	25.45	2,842,140	70,783,830	24.905	4.813	4.803	4.861	4.687	4.929	14,675,309	4.8233	2.69%
1998-07-14	0	24.20	24.15	24.20	23.80	24.20	1,421,640	34,021,675	23.931	4.687	4.677	4.687	4.609	4.687	7,340,597	4.6347	1.47%
1998-07-13	0	23.85	23.75	23.85	23.20	23.95	1,620,785	38,267,301	23.610	4.619	4.600	4.619	4.493	4.638	8,368,877	4.5726	-1.24%
1998-07-10	0	24.15	24.15	24.20	23.50	24.20	2,770,205	66,424,990	23.978	4.677	4.677	4.687	4.551	4.687	14,303,874	4.6438	0.21%
1998-07-09	0	24.10	24.00	24.10	24.00	25.00	1,930,800	47,556,664	24.631	4.667	4.648	4.667	4.648	4.842	9,969,631	4.7702	-3.60%
1998-07-08	0	25.00	24.90	25.00	24.75	25.20	5,037,000	125,969,767	25.009	4.842	4.822	4.842	4.793	4.880	26,008,405	4.8434	0.20%
1998-07-07	0	24.95	24.95	25.00	24.80	25.50	4,235,300	106,448,592	25.134	4.832	4.832	4.842	4.803	4.939	21,868,850	4.8676	-2.16%
1998-07-06	0	25.50	25.50	25.55	25.10	25.65	3,067,338	77,920,388	25.403	4.939	4.939	4.948	4.861	4.968	15,838,112	4.9198	0.59%
1998-07-03	0	25.35	25.30	25.40	24.80	25.40	3,196,300	80,130,362	25.070	4.909	4.900	4.919	4.803	4.919	16,504,004	4.8552	0.80%
1998-07-02	0	25.15	25.00	25.05	24.50	25.35	5,262,731	132,131,305	25.107	4.871	4.842	4.851	4.745	4.909	27,173,961	4.8624	4.79%
1998-06-30	0	24.00	24.00	24.15	23.45	24.30	2,509,975	60,234,970	23.998	4.648	4.648	4.677	4.542	4.706	12,960,184	4.6477	2.13%
1998-06-29	0	23.50	23.55	23.60	23.40	24.25	3,759,014	89,634,418	23.845	4.551	4.561	4.571	4.532	4.696	19,409,561	4.6181	-2.49%
1998-06-26	0	24.10	24.15	24.20	23.40	24.25	3,944,820	94,401,239	23.930	4.667	4.677	4.687	4.532	4.696	20,368,965	4.6346	0.00%
1998-06-25	0	24.10	24.10	24.20	23.70	24.70	2,852,960	69,257,642	24.276	4.667	4.667	4.687	4.590	4.784	14,731,177	4.7014	1.26%
1998-06-24	0	23.80	23.70	23.90	23.50	23.90	1,716,664	40,745,509	23.735	4.609	4.590	4.629	4.551	4.629	8,863,945	4.5968	-0.83%
1998-06-23	0	24.00	24.00	24.05	23.10	24.05	5,128,935	121,375,250	23.665	4.648	4.648	4.658	4.474	4.658	26,483,109	4.5831	0.00%
1998-06-22	0	24.00	24.00	24.05	23.30	24.20	4,913,630	117,068,350	23.825	4.648	4.648	4.658	4.512	4.687	25,371,388	4.6142	-0.41%
1998-06-19	0	24.10	24.10	24.15	23.40	24.20	4,156,256	99,007,049	23.821	4.667	4.667	4.677	4.532	4.687	21,460,709	4.6134	0.00%
1998-06-18	0	24.10	24.00	24.15	22.20	24.20	10,143,802	237,658,350	23.429	4.667	4.648	4.677	4.299	4.687	52,377,232	4.5374	10.30%
1998-06-17	0	21.85	21.85	21.90	21.00	21.85	2,129,446	45,534,870	21.383	4.232	4.232	4.241	4.067	4.232	10,995,334	4.1413	3.80%
1998-06-16	0	21.05	21.05	21.10	20.15	21.10	5,836,543	120,956,277	20.724	4.077	4.077	4.086	3.902	4.086	30,136,823	4.0136	1.20%
1998-06-15	0	20.80	20.80	20.85	20.70	22.00	5,828,853	124,458,494	21.352	4.028	4.028	4.038	4.009	4.261	30,097,116	4.1352	-6.73%
1998-06-12	0	22.30	22.20	22.25	22.10	22.30	5,352,540	119,053,021	22.242	4.319	4.299	4.309	4.280	4.319	27,637,687	4.3076	0.00%
1998-06-11	0	22.30	22.30	22.35	20.80	22.45	5,191,851	113,912,370	21.941	4.319	4.319	4.328	4.028	4.348	26,807,974	4.2492	4.21%
1998-06-10	0	21.40	21.20	21.50	21.20	21.70	3,670,670	78,597,377	21.412	4.144	4.106	4.164	4.106	4.203	18,953,400	4.1469	-0.47%
1998-06-09	0	21.50	21.25	21.40	21.40	22.05	1,708,042	36,945,361	21.630	4.164	4.115	4.144	4.144	4.270	8,819,426	4.1891	-2.49%
1998-06-08	0	22.05	21.80	21.90	21.30	22.15	1,527,552	33,365,985	21.843	4.270	4.222	4.241	4.125	4.290	7,887,471	4.2303	0.46%
1998-06-05	0	21.95	21.90	21.95	21.85	22.00	1,838,038	40,305,110	21.928	4.251	4.241	4.251	4.232	4.261	9,490,657	4.2468	-0.23%
1998-06-04	0	22.00	21.90	22.00	21.75	22.30	1,978,040	43,463,014	21.973	4.261	4.241	4.261	4.212	4.319	10,213,553	4.2554	-1.35%
1998-06-03	0	22.30	22.20	22.25	21.85	22.50	3,562,900	78,607,802	22.063	4.319	4.299	4.309	4.232	4.358	18,396,932	4.2729	1.59%
1998-06-02	0	21.95	21.95	22.00	21.60	22.40	6,590,284	144,606,814	21.942	4.251	4.251	4.261	4.183	4.338	34,028,743	4.2495	0.23%
1998-06-01	0	21.90	21.80	21.90	21.30	22.75	4,705,876	102,908,381	21.868	4.241	4.222	4.241	4.125	4.406	24,298,656	4.2351	-3.74%
1998-05-29	0	22.75	22.70	22.75	22.40	22.80	1,662,578	37,523,281	22.569	4.406	4.396	4.406	4.338	4.416	8,584,674	4.3710	1.11%
1998-05-28	0	22.50	22.50	22.55	22.40	22.60	5,934,745	133,797,129	22.545	4.358	4.358	4.367	4.338	4.377	30,643,886	4.3662	-0.22%
1998-05-27	0	22.55	22.50	22.60	22.35	23.15	4,789,176	108,365,754	22.627	4.367	4.358	4.377	4.328	4.483	24,728,773	4.3822	-3.22%
1998-05-26	0	23.30	23.30	23.35	23.10	23.35	640,862	14,874,950	23.211	4.512	4.512	4.522	4.474	4.522	3,309,073	4.4952	0.43%
1998-05-25	0	23.20	23.15	23.40	23.15	23.45	582,869	13,623,886	23.374	4.493	4.483	4.532	4.483	4.542	3,009,627	4.5268	-1.07%
1998-05-22	0	23.45	23.40	23.45	23.35	23.60	995,700	23,329,739	23.430	4.542	4.532	4.542	4.522	4.571	5,141,268	4.5377	0.00%
1998-05-21	0	23.45	23.40	23.50	23.20	24.00	3,716,000	87,416,325	23.524	4.542	4.532	4.551	4.493	4.648	19,187,460	4.5559	-1.05%
1998-05-20	0	23.70	23.70	23.85	23.50	23.90	1,882,180	44,516,802	23.652	4.590	4.590	4.619	4.551	4.629	9,718,583	4.5806	-0.63%
1998-05-19	0	23.85	23.65	23.85	23.15	24.10	3,843,556	91,005,311	23.677	4.619	4.580	4.619	4.483	4.667	19,846,091	4.5856	2.80%
1998-05-18	0	23.20	23.15	23.20	22.80	23.20	874,246	20,177,941	23.080	4.493	4.483	4.493	4.416	4.493	4,514,144	4.4699	0.43%
1998-05-15	0	23.10	23.05	23.10	23.05	23.55	3,112,713	72,074,718	23.155	4.474	4.464	4.474	4.464	4.561	16,072,405	4.4844	0.22%
1998-05-14	0	23.05	23.00	23.05	22.80	23.30	3,195,800	73,673,807	23.053	4.464	4.454	4.464	4.416	4.512	16,501,422	4.4647	-0.22%
1998-05-13	0	23.10	23.10	23.15	22.80	23.35	3,844,100	89,012,841	23.156	4.474	4.474	4.483	4.416	4.522	19,848,900	4.4845	0.22%
1998-05-12	0	23.05	23.05	23.10	23.00	23.15	2,409,000	55,535,800	23.053	4.464	4.464	4.474	4.454	4.483	12,438,803	4.4647	0.22%
1998-05-11	0	23.00	23.00	23.05	22.80	23.10	712,235	16,337,603	22.939	4.454	4.454	4.464	4.416	4.474	3,677,605	4.4425	0.66%
1998-05-08	0	22.85	22.80	22.85	22.60	23.20	2,637,600	60,455,680	22.921	4.425	4.416	4.425	4.377	4.493	13,619,172	4.4390	0.00%
1998-05-07	0	22.85	22.85	23.00	22.65	23.00	3,332,012	76,129,630	22.848	4.425	4.425	4.454	4.387	4.454	17,204,749	4.4249	-1.72%
1998-05-06	0	23.25	23.20	23.25	23.00	23.30	3,635,363	84,186,930	23.158	4.503	4.493	4.503	4.454	4.512	18,771,093	4.4849	-1.06%
1998-05-05	0	23.50	23.40	23.55	23.30	23.70	3,178,500	74,454,318	23.424	4.551	4.532	4.561	4.512	4.590	16,412,094	4.5366	-0.84%
1998-05-04	0	23.70	23.65	23.75	23.30	23.95	3,295,889	77,908,062	23.638	4.590	4.580	4.600	4.512	4.638	17,018,229	4.5779	-1.04%
1998-05-01	0	23.95	23.95	24.10	23.90	24.10	2,084,692	50,086,291	24.026	4.638	4.638	4.667	4.629	4.667	10,764,248	4.6530	0.63%
1998-04-30	0	23.80	23.80	23.90	23.60	24.35	2,353,000	56,524,297	24.022	4.609	4.609	4.629	4.571	4.716	12,149,648	4.6523	-2.64%
1998-04-29	0	25.30	25.25	25.30	25.20	25.55	8,581,159	217,274,039	25.320	4.734	4.725	4.734	4.716	4.781	45,858,327	4.7379	-0.98%
1998-04-28	0	25.55	25.50	25.55	25.30	25.70	4,204,623	107,301,695	25.520	4.781	4.772	4.781	4.734	4.809	22,469,806	4.7754	-1.35%
1998-04-27	0	25.90	25.75	25.90	25.55	25.95	3,043,150	78,103,446	25.665	4.846	4.818	4.846	4.781	4.856	16,262,811	4.8026	-0.38%
1998-04-24	0	26.00	25.95	26.00	25.80	26.05	3,019,867	78,441,618	25.975	4.865	4.856	4.865	4.828	4.875	16,138,385	4.8606	0.00%
1998-04-23	0	26.00	25.80	25.85	25.75	26.10	2,583,010	66,771,638	25.850	4.865	4.828	4.837	4.818	4.884	13,803,790	4.8372	0.97%
1998-04-22	0	25.75	25.70	25.75	25.70	25.80	2,112,533	54,383,649	25.743	4.818	4.809	4.818	4.809	4.828	11,289,527	4.8172	0.00%
1998-04-21	0	25.75	25.75	25.80	25.70	25.90	4,209,393	108,337,339	25.737	4.818	4.818	4.828	4.809	4.846	22,495,297	4.8160	0.00%
1998-04-20	0	25.75	25.75	25.80	25.65	25.85	1,311,160	33,718,838	25.717	4.818	4.818	4.828	4.800	4.837	7,006,933	4.8122	0.00%
1998-04-17	0	25.75	25.65	25.80	25.55	25.80	3,869,000	99,208,775	25.642	4.818	4.800	4.828	4.781	4.828	20,676,212	4.7982	-0.39%
1998-04-16	0	25.85	25.80	25.95	25.60	26.00	2,749,300	70,980,099	25.818	4.837	4.828	4.856	4.790	4.865	14,692,456	4.8311	-0.58%
1998-04-15	0	26.00	25.95	26.00	25.75	26.00	3,178,197	82,164,260	25.852	4.865	4.856	4.865	4.818	4.865	16,984,512	4.8376	0.78%
1998-04-14	0	25.80	25.80	25.85	25.65	26.00	2,812,560	72,547,928	25.794	4.828	4.828	4.837	4.800	4.865	15,030,522	4.8267	-0.58%
1998-04-09	0	25.95	25.85	26.00	25.65	26.00	2,456,468	63,438,232	25.825	4.856	4.837	4.865	4.800	4.865	13,127,540	4.8325	0.39%
1998-04-08	0	25.85	25.80	26.00	25.80	26.00	2,587,202	66,988,937	25.892	4.837	4.828	4.865	4.828	4.865	13,826,192	4.8451	-0.39%
1998-04-07	0	25.95	25.90	25.95	25.85	26.10	3,037,883	78,786,623	25.935	4.856	4.846	4.856	4.837	4.884	16,234,664	4.8530	0.00%
1998-04-03	0	25.95	25.90	25.95	25.85	26.30	5,228,571	135,909,744	25.994	4.856	4.846	4.856	4.837	4.921	27,941,857	4.8640	-0.95%
1998-04-02	0	26.20	26.20	26.25	26.05	26.60	5,617,399	147,361,520	26.233	4.903	4.903	4.912	4.875	4.977	30,019,782	4.9088	-0.95%
1998-04-01	0	26.45	26.45	26.60	26.30	26.50	3,532,476	93,494,018	26.467	4.949	4.949	4.977	4.921	4.959	18,877,804	4.9526	-0.56%
1998-03-31	0	26.60	26.60	26.65	26.55	26.75	4,028,500	107,359,670	26.650	4.977	4.977	4.987	4.968	5.006	21,528,592	4.9868	-0.93%
1998-03-30	0	26.85	26.80	26.90	26.80	27.10	2,172,697	58,539,134	26.943	5.024	5.015	5.034	5.015	5.071	11,611,048	5.0417	0.37%
1998-03-27	0	26.75	26.75	26.85	26.65	27.20	2,788,750	74,918,022	26.864	5.006	5.006	5.024	4.987	5.090	14,903,279	5.0269	-0.56%
1998-03-26	0	26.90	26.90	27.10	26.90	27.25	3,497,707	94,451,977	27.004	5.034	5.034	5.071	5.034	5.099	18,691,996	5.0531	-1.28%
1998-03-25	0	27.25	27.25	27.30	26.80	27.25	4,935,765	132,997,035	26.946	5.099	5.099	5.108	5.015	5.099	26,377,081	5.0421	1.49%
1998-03-24	0	26.85	26.85	26.95	26.65	26.95	2,015,287	54,062,793	26.826	5.024	5.024	5.043	4.987	5.043	10,769,838	5.0198	0.37%
1998-03-23	0	26.75	26.75	26.80	26.65	27.10	3,485,755	93,651,552	26.867	5.006	5.006	5.015	4.987	5.071	18,628,124	5.0274	-0.56%
1998-03-20	0	26.90	26.90	27.20	26.85	27.50	3,202,968	86,831,317	27.110	5.034	5.034	5.090	5.024	5.146	17,116,890	5.0728	0.19%
1998-03-19	0	26.85	26.85	27.30	26.70	27.30	2,383,900	64,333,565	26.987	5.024	5.024	5.108	4.996	5.108	12,739,732	5.0498	-0.74%
1998-03-18	0	27.05	27.05	27.15	26.80	27.65	2,280,200	61,657,005	27.040	5.062	5.062	5.080	5.015	5.174	12,185,552	5.0598	-2.17%
1998-03-17	0	27.65	27.60	27.65	27.50	27.75	1,802,119	49,785,735	27.626	5.174	5.165	5.174	5.146	5.193	9,630,653	5.1695	0.55%
1998-03-16	0	27.50	27.45	27.50	27.15	27.50	1,710,554	46,716,909	27.311	5.146	5.137	5.146	5.080	5.146	9,141,323	5.1105	0.00%
1998-03-13	0	27.50	27.45	27.50	26.80	27.60	3,617,300	99,128,020	27.404	5.146	5.137	5.146	5.015	5.165	19,331,110	5.1279	2.23%
1998-03-12	0	26.90	26.90	26.95	26.90	27.40	2,606,587	70,646,003	27.103	5.034	5.034	5.043	5.034	5.127	13,929,787	5.0716	-0.55%
1998-03-11	0	27.05	27.00	27.05	26.95	27.20	2,395,240	64,689,655	27.008	5.062	5.052	5.062	5.043	5.090	12,800,334	5.0537	0.00%
1998-03-10	0	27.05	26.95	27.05	26.75	27.20	2,422,372	65,030,520	26.846	5.062	5.043	5.062	5.006	5.090	12,945,329	5.0235	0.74%
1998-03-09	0	26.85	26.85	26.90	26.50	26.85	2,893,417	77,220,533	26.688	5.024	5.024	5.034	4.959	5.024	15,462,627	4.9940	-0.37%
1998-03-06	0	26.95	26.80	26.95	26.40	27.65	2,401,638	64,359,022	26.798	5.043	5.015	5.043	4.940	5.174	12,834,525	5.0145	0.94%
1998-03-05	0	26.70	26.70	26.75	26.60	26.90	4,413,500	117,910,455	26.716	4.996	4.996	5.006	4.977	5.034	23,586,059	4.9992	-1.48%
1998-03-04	0	27.10	27.05	27.20	27.00	27.40	2,934,603	79,645,686	27.140	5.071	5.062	5.090	5.052	5.127	15,682,728	5.0786	-1.09%
1998-03-03	0	27.40	27.30	27.40	26.70	27.40	1,246,800	33,812,135	27.119	5.127	5.108	5.127	4.996	5.127	6,662,988	5.0746	2.24%
1998-03-02	0	26.80	26.80	26.90	26.80	27.70	3,650,207	99,627,035	27.294	5.015	5.015	5.034	5.015	5.183	19,506,967	5.1073	-2.55%
1998-02-27	0	27.50	27.40	27.60	27.15	27.90	2,386,711	65,691,036	27.524	5.146	5.127	5.165	5.080	5.221	12,754,754	5.1503	0.18%
1998-02-26	0	27.45	27.30	27.55	27.05	27.80	3,867,593	105,892,726	27.379	5.137	5.108	5.155	5.062	5.202	20,668,693	5.1233	1.29%
1998-02-25	0	27.10	27.10	27.20	26.90	27.60	2,583,110	70,676,480	27.361	5.071	5.071	5.090	5.034	5.165	13,804,324	5.1199	-0.37%
1998-02-24	0	27.20	27.05	27.20	26.45	27.30	1,403,837	37,855,847	26.966	5.090	5.062	5.090	4.949	5.108	7,502,205	5.0460	-0.18%
1998-02-23	0	27.25	27.25	27.45	26.80	27.60	3,049,200	83,220,800	27.293	5.099	5.099	5.137	5.015	5.165	16,295,143	5.1071	1.87%
1998-02-20	0	26.75	26.60	26.75	26.05	26.85	2,572,070	68,002,796	26.439	5.006	4.977	5.006	4.875	5.024	13,745,326	4.9473	2.29%
1998-02-19	0	26.15	26.15	26.45	25.90	27.00	3,680,420	97,141,303	26.394	4.893	4.893	4.949	4.846	5.052	19,668,427	4.9389	-2.06%
1998-02-18	0	26.70	26.65	26.70	26.35	26.80	3,316,900	88,408,100	26.654	4.996	4.987	4.996	4.931	5.015	17,725,751	4.9876	-0.19%
1998-02-17	0	26.75	26.75	26.90	26.65	26.90	1,606,181	43,041,588	26.797	5.006	5.006	5.034	4.987	5.034	8,583,546	5.0144	-0.56%
1998-02-16	0	26.90	26.85	27.00	26.15	27.05	2,717,000	72,083,122	26.530	5.034	5.024	5.052	4.893	5.062	14,519,842	4.9645	0.56%
1998-02-13	0	26.75	26.60	26.75	26.10	26.95	3,873,071	101,765,436	26.275	5.006	4.977	5.006	4.884	5.043	20,697,968	4.9167	1.33%
1998-02-12	0	26.40	26.40	26.45	25.95	26.70	5,742,000	152,263,820	26.518	4.940	4.940	4.949	4.856	4.996	30,685,658	4.9621	-1.49%
1998-02-11	0	26.80	26.65	26.70	26.60	27.80	4,223,300	114,271,111	27.057	5.015	4.987	4.996	4.977	5.202	22,569,617	5.0631	-0.74%
1998-02-10	0	27.00	26.95	27.00	26.70	28.25	4,364,074	119,082,091	27.287	5.052	5.043	5.052	4.996	5.286	23,321,923	5.1060	-4.42%
1998-02-09	0	28.25	28.20	28.25	28.00	29.60	3,572,598	101,692,476	28.465	5.286	5.277	5.286	5.239	5.539	19,092,219	5.3264	-2.25%
1998-02-06	0	28.90	28.90	29.00	28.90	29.35	1,946,882	56,579,656	29.062	5.408	5.408	5.427	5.408	5.492	10,404,277	5.4381	0.17%
1998-02-05	0	28.85	28.80	29.00	28.30	29.30	1,969,995	56,448,211	28.654	5.399	5.389	5.427	5.296	5.483	10,527,794	5.3618	-0.69%
1998-02-04	0	29.05	28.70	29.05	28.70	30.40	1,760,295	52,153,173	29.628	5.436	5.370	5.436	5.370	5.689	9,407,142	5.5440	-0.51%
1998-02-03	0	29.20	29.20	29.80	28.40	30.50	3,946,156	117,808,719	29.854	5.464	5.464	5.576	5.314	5.707	21,088,540	5.5864	-4.26%
1998-02-02	0	30.50	29.70	30.50	28.00	30.80	12,480,081	370,307,327	29.672	5.707	5.558	5.707	5.239	5.763	66,694,445	5.5523	10.31%
1998-01-27	0	27.65	27.60	27.65	26.85	27.70	4,120,000	112,177,142	27.227	5.174	5.165	5.174	5.024	5.183	22,017,574	5.0949	2.41%
1998-01-26	0	27.00	27.05	27.20	26.70	28.00	7,088,250	192,939,824	27.220	5.052	5.062	5.090	4.996	5.239	37,880,114	5.0934	1.12%
1998-01-23	0	26.70	26.55	26.85	25.80	27.25	3,067,700	81,899,680	26.697	4.996	4.968	5.024	4.828	5.099	16,394,008	4.9957	2.10%
1998-01-22	0	26.15	26.15	26.20	25.65	26.80	2,225,331	58,552,956	26.312	4.893	4.893	4.903	4.800	5.015	11,892,328	4.9236	-4.91%
1998-01-21	0	27.50	27.40	27.50	27.20	28.50	7,584,100	209,614,405	27.639	5.146	5.127	5.146	5.090	5.333	40,529,972	5.1718	-3.85%
1998-01-20	0	28.60	28.20	28.65	27.95	29.20	10,088,333	285,892,033	28.339	5.352	5.277	5.361	5.230	5.464	53,912,772	5.3029	1.06%
1998-01-19	0	28.30	28.30	28.50	27.60	28.80	7,239,733	205,099,021	28.330	5.296	5.296	5.333	5.165	5.389	38,689,650	5.3011	3.66%
1998-01-16	0	27.30	27.30	27.50	26.00	27.60	7,573,501	205,330,911	27.112	5.108	5.108	5.146	4.865	5.165	40,473,330	5.0732	5.00%
1998-01-15	0	26.00	26.00	26.20	25.90	26.90	4,737,631	126,257,844	26.650	4.865	4.865	4.903	4.846	5.034	25,318,239	4.9868	-4.06%
1998-01-14	0	27.10	27.05	27.15	26.05	27.50	6,076,801	164,836,962	27.126	5.071	5.062	5.080	4.875	5.146	32,474,859	5.0758	4.43%
1998-01-13	0	25.95	25.90	26.00	24.50	26.05	5,291,442	134,363,097	25.393	4.856	4.846	4.865	4.585	4.875	28,277,844	4.7515	5.92%
1998-01-12	0	24.50	24.50	24.90	23.20	25.00	6,640,250	161,464,995	24.316	4.585	4.585	4.659	4.341	4.678	35,485,970	4.5501	-2.39%
1998-01-09	0	25.10	25.10	25.15	24.60	25.35	6,296,637	158,259,329	25.134	4.697	4.697	4.706	4.603	4.744	33,649,678	4.7031	-1.18%
1998-01-08	0	25.40	25.35	25.50	24.85	26.15	8,065,610	204,617,812	25.369	4.753	4.744	4.772	4.650	4.893	43,103,196	4.7472	1.20%
1998-01-07	0	25.10	25.10	25.15	24.80	27.50	6,347,500	162,699,773	25.632	4.697	4.697	4.706	4.641	5.146	33,921,494	4.7964	-8.73%
1998-01-06	0	27.50	27.45	27.50	26.80	27.50	3,877,220	105,057,933	27.096	5.146	5.137	5.146	5.015	5.146	20,720,141	5.0703	-0.18%
1998-01-05	0	27.55	27.50	27.60	27.50	28.80	3,900,469	110,406,264	28.306	5.155	5.146	5.165	5.146	5.389	20,844,385	5.2967	-4.17%
1998-01-02	0	28.75	28.75	28.80	28.50	29.45	2,310,800	66,780,708	28.899	5.380	5.380	5.389	5.333	5.511	12,349,080	5.4077	-2.38%
1997-12-31	0	29.45	29.00	29.55	28.90	29.80	2,918,700	85,891,565	29.428	5.511	5.427	5.529	5.408	5.576	15,597,741	5.5067	0.34%
1997-12-30	0	29.35	29.35	29.40	29.10	29.50	3,398,907	99,744,561	29.346	5.492	5.492	5.501	5.445	5.520	18,164,002	5.4913	1.73%
1997-12-29	0	28.85	28.85	28.95	28.75	29.10	2,300,963	66,649,762	28.966	5.399	5.399	5.417	5.380	5.445	12,296,511	5.4202	0.17%
1997-12-24	0	28.80	28.75	28.80	28.55	28.95	1,604,984	46,200,077	28.785	5.389	5.380	5.389	5.342	5.417	8,577,149	5.3864	0.35%
1997-12-23	0	28.70	28.70	28.75	28.15	29.10	4,616,078	131,930,600	28.581	5.370	5.370	5.380	5.268	5.445	24,668,651	5.3481	2.50%
1997-12-22	0	28.00	28.00	28.05	27.65	28.15	4,076,205	113,861,943	27.933	5.239	5.239	5.249	5.174	5.268	21,783,531	5.2270	0.36%
1997-12-19	0	27.90	27.90	28.10	27.10	28.45	4,348,709	121,018,929	27.829	5.221	5.221	5.258	5.071	5.324	23,239,812	5.2074	0.54%
1997-12-18	0	27.75	27.75	27.80	27.50	27.80	3,795,500	104,933,155	27.647	5.193	5.193	5.202	5.146	5.202	20,283,423	5.1733	-0.18%
1997-12-17	0	27.80	27.70	27.80	26.45	27.85	2,866,263	78,655,578	27.442	5.202	5.183	5.202	4.949	5.211	15,317,514	5.1350	5.10%
1997-12-16	0	26.45	26.45	26.60	26.00	26.70	3,140,500	82,686,843	26.329	4.949	4.949	4.977	4.865	4.996	16,783,056	4.9268	-0.56%
1997-12-15	0	26.60	26.50	26.60	25.80	26.70	4,188,757	110,140,524	26.294	4.977	4.959	4.977	4.828	4.996	22,385,017	4.9203	0.57%
1997-12-12	0	26.45	26.45	26.50	25.25	26.55	4,989,265	129,632,846	25.982	4.949	4.949	4.959	4.725	4.968	26,662,989	4.8619	0.95%
1997-12-11	0	26.20	26.15	26.25	25.95	27.15	7,377,500	193,570,000	26.238	4.903	4.893	4.912	4.856	5.080	39,425,887	4.9097	-7.26%
1997-12-10	0	28.25	28.20	28.25	28.20	28.90	2,023,000	57,973,728	28.657	5.286	5.277	5.286	5.277	5.408	10,811,057	5.3624	-2.92%
1997-12-09	0	29.10	29.10	29.20	28.85	29.80	1,873,811	55,079,577	29.394	5.445	5.445	5.464	5.399	5.576	10,013,780	5.5004	-2.84%
1997-12-08	0	29.95	29.95	30.00	29.60	30.30	3,154,321	94,863,706	30.074	5.604	5.604	5.614	5.539	5.670	16,856,917	5.6276	1.18%
1997-12-05	0	29.60	29.55	29.60	28.80	30.50	5,918,249	174,584,095	29.499	5.539	5.529	5.539	5.389	5.707	31,627,545	5.5200	3.68%
1997-12-04	0	28.55	28.55	28.60	28.30	28.70	2,517,119	71,738,871	28.500	5.342	5.342	5.352	5.296	5.370	13,451,664	5.3331	1.24%
1997-12-03	0	28.20	28.10	28.20	27.85	28.30	2,752,700	77,205,375	28.047	5.277	5.258	5.277	5.211	5.296	14,710,625	5.2483	1.26%
1997-12-02	0	27.85	27.85	28.05	27.10	28.35	6,371,282	177,914,161	27.924	5.211	5.211	5.249	5.071	5.305	34,048,586	5.2253	3.15%
1997-12-01	0	27.00	26.95	27.00	26.20	27.05	2,973,885	79,537,115	26.745	5.052	5.043	5.052	4.903	5.062	15,892,654	5.0046	3.25%
1997-11-28	0	26.15	26.15	26.20	26.10	26.55	3,561,999	93,716,773	26.310	4.893	4.893	4.903	4.884	4.968	19,035,577	4.9232	-1.32%
1997-11-27	0	26.50	26.35	26.75	26.20	26.85	2,206,302	58,799,486	26.651	4.959	4.931	5.006	4.903	5.024	11,790,636	4.9870	-0.75%
1997-11-26	0	26.70	26.70	26.80	26.20	26.85	1,695,767	45,239,094	26.678	4.996	4.996	5.015	4.903	5.024	9,062,300	4.9920	2.50%
1997-11-25	0	26.05	26.05	26.30	26.00	26.40	1,250,822	32,787,030	26.212	4.875	4.875	4.921	4.865	4.940	6,684,482	4.9049	-1.51%
1997-11-24	0	26.45	26.45	26.50	26.45	27.30	986,788	26,348,059	26.701	4.949	4.949	4.959	4.949	5.108	5,273,466	4.9963	-2.94%
1997-11-21	0	27.25	27.25	27.30	25.90	27.40	3,648,590	98,204,238	26.916	5.099	5.099	5.108	4.846	5.127	19,498,326	5.0365	6.03%
1997-11-20	0	25.70	25.55	25.60	25.40	25.75	1,972,566	50,491,097	25.597	4.809	4.781	4.790	4.753	4.818	10,541,534	4.7897	-0.58%
1997-11-19	0	25.85	25.80	26.00	25.40	26.60	2,782,150	71,552,066	25.718	4.837	4.828	4.865	4.753	4.977	14,868,008	4.8125	-2.45%
1997-11-18	0	26.50	26.50	26.55	26.50	27.10	1,501,230	40,353,718	26.880	4.959	4.959	4.968	4.959	5.071	8,022,680	5.0300	-2.03%
1997-11-17	0	27.05	27.00	27.05	26.75	27.80	2,864,055	78,101,424	27.270	5.062	5.052	5.062	5.006	5.202	15,305,715	5.1028	4.24%
1997-11-14	0	25.95	25.95	26.40	25.75	26.60	1,968,682	51,484,767	26.152	4.856	4.856	4.940	4.818	4.977	10,520,777	4.8936	1.76%
1997-11-13	0	25.50	25.50	26.30	24.80	26.35	2,689,654	68,724,732	25.552	4.772	4.772	4.921	4.641	4.931	14,373,703	4.7813	2.00%
1997-11-12	0	25.00	24.85	25.05	24.60	25.10	3,574,000	88,814,534	24.850	4.678	4.650	4.687	4.603	4.697	19,099,711	4.6500	-0.99%
1997-11-11	0	25.25	25.25	25.50	25.15	26.80	3,568,087	91,719,855	25.706	4.725	4.725	4.772	4.706	5.015	19,068,112	4.8101	1.00%
1997-11-10	0	25.00	24.95	25.00	24.30	25.80	3,862,200	96,402,454	24.961	4.678	4.669	4.678	4.547	4.828	20,639,873	4.6707	1.63%
1997-11-07	0	24.60	24.70	24.85	24.25	25.00	3,877,000	95,052,575	24.517	4.603	4.622	4.650	4.538	4.678	20,718,965	4.5877	-4.65%
1997-11-06	0	25.80	-	26.00	25.65	26.20	2,486,164	64,385,653	25.898	4.828	-	4.865	4.800	4.903	13,286,238	4.8460	0.78%
1997-11-05	0	25.60	25.60	26.00	25.45	26.60	4,469,184	116,996,979	26.179	4.790	4.790	4.865	4.762	4.977	23,883,639	4.8986	-4.48%
1997-11-04	0	26.80	26.70	26.80	26.40	28.45	4,078,100	112,572,780	27.604	5.015	4.996	5.015	4.940	5.324	21,793,658	5.1654	-3.25%
1997-11-03	0	27.70	27.70	27.90	26.30	28.40	6,500,855	181,343,500	27.895	5.183	5.183	5.221	4.921	5.314	34,741,034	5.2199	5.73%
1997-10-31	0	26.20	26.20	26.45	24.60	26.90	3,019,500	77,539,842	25.680	4.903	4.903	4.949	4.603	5.034	16,136,424	4.8053	3.76%
1997-10-30	0	25.25	25.20	25.25	24.80	25.75	6,258,000	157,701,801	25.200	4.725	4.716	4.725	4.641	4.818	33,443,199	4.7155	-1.94%
1997-10-29	0	25.75	25.25	25.40	23.65	26.10	9,583,800	239,477,725	24.988	4.818	4.725	4.753	4.425	4.884	51,216,512	4.6758	17.05%
1997-10-28	0	22.00	22.00	22.40	20.10	24.60	10,571,582	232,898,228	22.031	4.117	4.117	4.192	3.761	4.603	56,495,290	4.1224	-15.38%
1997-10-27	0	26.00	25.30	25.40	24.70	26.00	5,900,883	149,506,011	25.336	4.865	4.734	4.753	4.622	4.865	31,534,740	4.7410	-1.14%
1997-10-24	0	26.30	26.20	26.30	25.20	26.45	12,857,685	331,554,417	25.786	4.921	4.903	4.921	4.716	4.949	68,712,387	4.8252	0.38%
1997-10-23	0	26.20	26.20	26.40	24.20	26.90	9,920,500	251,381,700	25.340	4.903	4.903	4.940	4.528	5.034	53,015,861	4.7416	-2.96%
1997-10-22	0	27.00	27.05	27.10	26.30	27.50	5,931,862	160,329,796	27.029	5.052	5.062	5.071	4.921	5.146	31,700,294	5.0577	-0.37%
1997-10-21	0	27.10	27.10	27.15	26.90	27.60	4,214,101	114,556,648	27.184	5.071	5.071	5.080	5.034	5.165	22,520,457	5.0868	-2.34%
1997-10-20	0	27.75	27.75	27.80	27.65	28.10	2,409,000	67,021,846	27.821	5.193	5.193	5.202	5.174	5.258	12,873,868	5.2060	-1.60%
1997-10-17	0	28.20	28.20	28.40	27.90	28.80	935,610	26,310,224	28.121	5.277	5.277	5.314	5.221	5.389	4,999,967	5.2621	-2.08%
1997-10-16	0	28.80	28.30	28.40	27.50	28.80	2,528,850	70,625,038	27.928	5.389	5.296	5.314	5.146	5.389	13,514,355	5.2259	3.60%
1997-10-15	0	27.80	27.55	27.80	27.30	28.00	3,231,600	89,316,319	27.638	5.202	5.155	5.202	5.108	5.239	17,269,901	5.1718	-0.71%
1997-10-14	0	28.00	28.00	28.40	27.70	28.75	1,235,200	35,028,992	28.359	5.239	5.239	5.314	5.183	5.380	6,600,997	5.3066	-2.44%
1997-10-13	0	28.70	28.50	28.70	27.65	29.00	2,205,310	62,061,534	28.142	5.370	5.333	5.370	5.174	5.427	11,785,334	5.2660	-0.35%
1997-10-09	0	28.80	28.80	28.90	28.45	29.00	3,239,294	93,072,313	28.732	5.389	5.389	5.408	5.324	5.427	17,311,019	5.3765	-0.69%
1997-10-08	0	29.00	29.00	29.05	28.75	29.00	1,120,766	32,410,660	28.918	5.427	5.427	5.436	5.380	5.427	5,989,454	5.4113	0.00%
1997-10-07	0	29.00	28.95	29.00	28.80	29.05	3,115,946	90,268,894	28.970	5.427	5.417	5.427	5.389	5.436	16,651,838	5.4210	0.00%
1997-10-06	0	29.00	29.00	29.05	28.90	29.30	1,749,226	50,831,098	29.059	5.427	5.427	5.436	5.408	5.483	9,347,989	5.4377	-1.02%
1997-10-03	0	29.30	29.25	29.35	28.75	29.40	2,723,539	78,991,235	29.003	5.483	5.473	5.492	5.380	5.501	14,554,787	5.4272	1.74%
1997-09-30	0	28.80	28.80	28.85	28.50	29.20	1,034,000	29,899,875	28.917	5.389	5.389	5.399	5.333	5.464	5,525,770	5.4110	0.52%
1997-09-29	0	28.65	28.60	28.65	28.45	28.85	1,221,200	35,001,521	28.662	5.361	5.352	5.361	5.324	5.399	6,526,180	5.3632	-0.69%
1997-09-26	0	28.85	28.80	28.85	28.55	28.85	1,567,694	44,831,279	28.597	5.399	5.389	5.399	5.342	5.399	8,377,869	5.3512	0.17%
1997-09-25	0	28.80	28.80	28.90	27.90	29.00	2,157,000	60,542,670	28.068	5.389	5.389	5.408	5.221	5.427	11,527,162	5.2522	2.31%
1997-09-24	0	28.15	28.15	28.20	27.80	28.20	1,701,166	47,618,402	27.992	5.268	5.268	5.277	5.202	5.277	9,091,153	5.2379	1.08%
1997-09-23	0	27.85	27.85	28.00	27.60	28.05	1,533,088	42,646,403	27.817	5.211	5.211	5.239	5.165	5.249	8,192,932	5.2053	-0.54%
1997-09-22	0	28.00	28.00	28.10	27.50	28.35	1,869,000	51,972,413	27.808	5.239	5.239	5.258	5.146	5.305	9,988,070	5.2034	-1.58%
1997-09-19	0	28.45	28.35	28.45	28.05	28.65	3,649,665	103,444,891	28.344	5.324	5.305	5.324	5.249	5.361	19,504,071	5.3038	1.26%
1997-09-18	0	28.60	28.60	28.65	28.00	28.80	3,495,720	98,935,043	28.302	5.257	5.257	5.266	5.147	5.294	19,017,170	5.2024	0.53%
1997-09-16	0	28.45	28.45	28.50	28.35	28.60	2,172,200	61,888,759	28.491	5.230	5.230	5.239	5.211	5.257	11,817,050	5.2372	-0.18%
1997-09-15	0	28.50	28.50	28.65	28.50	28.90	4,518,000	129,113,200	28.578	5.239	5.239	5.266	5.239	5.312	24,578,506	5.2531	0.18%
1997-09-12	0	28.45	28.45	28.50	27.50	28.65	2,471,971	69,147,174	27.972	5.230	5.230	5.239	5.055	5.266	13,447,843	5.1419	0.00%
1997-09-11	0	28.45	28.45	28.55	28.30	29.05	4,245,810	120,912,936	28.478	5.230	5.230	5.248	5.202	5.340	23,097,757	5.2348	-2.90%
1997-09-10	0	29.30	29.30	29.35	29.30	29.70	1,864,372	54,935,252	29.466	5.386	5.386	5.395	5.386	5.459	10,142,425	5.4164	-1.51%
1997-09-09	0	29.75	29.55	29.75	29.15	29.75	2,722,500	80,273,275	29.485	5.469	5.432	5.469	5.358	5.469	14,810,753	5.4199	2.94%
1997-09-08	0	28.90	28.85	29.00	28.40	29.00	3,021,300	86,671,685	28.687	5.312	5.303	5.331	5.220	5.331	16,436,264	5.2732	1.76%
1997-09-05	0	28.40	28.35	28.40	28.25	28.65	3,753,900	106,728,854	28.431	5.220	5.211	5.220	5.193	5.266	20,421,703	5.2262	-0.53%
1997-09-04	0	28.55	28.45	28.55	28.25	29.90	4,655,714	134,412,798	28.871	5.248	5.230	5.248	5.193	5.496	25,327,688	5.3070	-4.83%
1997-09-03	0	30.00	30.00	30.10	27.95	30.00	4,744,100	135,256,855	28.511	5.515	5.515	5.533	5.138	5.515	25,808,519	5.2408	7.91%
1997-09-02	0	27.80	27.80	28.00	26.50	27.80	5,487,355	148,814,849	27.120	5.110	5.110	5.147	4.871	5.110	29,851,923	4.9851	3.15%
1997-09-01	0	26.95	26.95	27.00	26.80	27.15	3,869,000	104,402,100	26.984	4.954	4.954	4.963	4.926	4.991	21,047,862	4.9602	-0.55%
1997-08-29	0	27.10	27.10	27.15	26.40	27.65	5,714,231	154,023,703	26.954	4.981	4.981	4.991	4.853	5.083	31,086,158	4.9547	-2.69%
1997-08-28	0	27.85	27.85	28.00	27.40	28.80	3,930,384	109,821,943	27.942	5.119	5.119	5.147	5.037	5.294	21,381,799	5.1362	-2.96%
1997-08-27	0	28.70	28.70	28.90	28.30	28.90	2,257,800	64,206,185	28.437	5.276	5.276	5.312	5.202	5.312	12,282,725	5.2274	0.88%
1997-08-26	0	28.45	28.45	28.50	28.35	28.60	1,463,000	41,645,400	28.466	5.230	5.230	5.239	5.211	5.257	7,958,910	5.2326	-0.18%
1997-08-25	0	28.50	28.45	28.50	28.25	28.70	2,930,533	83,270,895	28.415	5.239	5.230	5.239	5.193	5.276	15,942,480	5.2232	1.06%
1997-08-22	0	28.20	28.20	28.25	28.00	28.75	5,583,600	159,038,060	28.483	5.184	5.184	5.193	5.147	5.285	30,375,508	5.2357	-1.74%
1997-08-21	0	28.70	-	28.70	28.70	29.80	2,836,700	83,207,535	29.333	5.276	-	5.276	5.276	5.478	15,432,016	5.3919	-2.38%
1997-08-20	0	29.40	29.40	29.50	29.40	30.00	3,010,000	88,964,253	29.556	5.404	5.404	5.423	5.404	5.515	16,374,790	5.4330	-0.17%
1997-08-19	0	29.45	29.35	29.50	28.75	29.85	4,851,800	143,070,768	29.488	5.413	5.395	5.423	5.285	5.487	26,394,421	5.4205	-2.48%
1997-08-15	0	30.20	30.00	30.10	29.90	30.60	4,562,681	137,693,108	30.178	5.551	5.515	5.533	5.496	5.625	24,821,576	5.5473	-1.31%
1997-08-14	0	30.60	30.50	30.60	30.50	30.80	1,220,147	37,436,024	30.682	5.625	5.606	5.625	5.606	5.662	6,637,758	5.6399	-0.65%
1997-08-13	0	30.80	30.80	31.00	30.70	31.10	1,689,868	52,262,345	30.927	5.662	5.662	5.698	5.643	5.717	9,193,101	5.6850	0.33%
1997-08-12	0	30.70	30.70	30.80	30.60	31.30	1,426,000	43,921,614	30.801	5.643	5.643	5.662	5.625	5.754	7,757,625	5.6617	-0.32%
1997-08-11	0	30.80	30.80	30.90	30.80	31.50	1,066,962	33,353,730	31.260	5.662	5.662	5.680	5.662	5.790	5,804,412	5.7463	-1.91%
1997-08-08	0	31.40	31.40	31.50	31.20	32.00	3,194,637	100,766,371	31.542	5.772	5.772	5.790	5.735	5.882	17,379,240	5.7981	0.00%
1997-08-07	0	31.40	31.40	31.50	30.70	31.50	2,341,707	72,808,643	31.092	5.772	5.772	5.790	5.643	5.790	12,739,190	5.7153	1.95%
1997-08-06	0	30.80	30.70	30.80	30.60	31.30	1,810,830	55,794,153	30.811	5.662	5.643	5.662	5.625	5.754	9,851,150	5.6637	-0.65%
1997-08-05	0	31.00	30.90	31.00	30.80	31.50	2,166,888	67,372,604	31.092	5.698	5.680	5.698	5.662	5.790	11,788,152	5.7153	-0.64%
1997-08-04	0	31.20	31.20	31.40	31.20	31.70	1,518,002	47,729,562	31.442	5.735	5.735	5.772	5.735	5.827	8,258,128	5.7797	-0.95%
1997-08-01	0	31.50	31.50	31.60	31.50	32.00	1,427,620	45,338,156	31.758	5.790	5.790	5.809	5.790	5.882	7,766,438	5.8377	-0.32%
1997-07-31	0	31.60	31.60	31.80	31.40	31.80	2,596,200	82,138,851	31.638	5.809	5.809	5.845	5.772	5.845	14,123,665	5.8157	0.96%
1997-07-30	0	31.30	31.30	31.40	31.10	31.50	2,839,459	89,353,645	31.469	5.754	5.754	5.772	5.717	5.790	15,447,025	5.7845	-0.32%
1997-07-29	0	31.40	31.40	31.50	31.30	32.30	1,256,082	39,970,092	31.821	5.772	5.772	5.790	5.754	5.937	6,833,249	5.8494	-2.79%
1997-07-28	0	32.30	32.30	32.40	31.70	32.30	2,232,066	71,599,248	32.078	5.937	5.937	5.956	5.827	5.937	12,142,728	5.8965	1.25%
1997-07-25	0	31.90	31.80	31.90	31.30	32.50	2,438,038	77,560,463	31.813	5.864	5.845	5.864	5.754	5.974	13,263,243	5.8478	-1.85%
1997-07-24	0	32.50	32.10	32.40	32.00	32.70	3,763,881	121,385,943	32.250	5.974	5.901	5.956	5.882	6.011	20,476,001	5.9282	2.20%
1997-07-23	0	31.80	31.70	31.80	31.60	32.20	2,239,259	71,263,433	31.825	5.845	5.827	5.845	5.809	5.919	12,181,859	5.8500	0.63%
1997-07-22	0	31.60	31.50	31.60	30.50	31.80	2,774,880	87,173,342	31.415	5.809	5.790	5.809	5.606	5.845	15,095,707	5.7747	2.93%
1997-07-21	0	30.70	30.60	30.80	30.50	31.10	1,744,268	53,809,788	30.849	5.643	5.625	5.662	5.606	5.717	9,489,044	5.6707	-0.65%
1997-07-18	0	30.90	30.80	31.00	30.70	31.20	936,612	28,930,602	30.889	5.680	5.662	5.698	5.643	5.735	5,095,291	5.6779	-0.32%
1997-07-17	0	31.00	31.00	31.40	30.40	31.40	1,438,628	44,281,006	30.780	5.698	5.698	5.772	5.588	5.772	7,826,323	5.6580	-1.27%
1997-07-16	0	31.40	-	31.40	31.40	32.00	1,658,772	52,760,764	31.807	5.772	-	5.772	5.772	5.882	9,023,935	5.8468	-1.88%
1997-07-15	0	32.00	31.90	32.00	31.50	32.40	4,818,313	154,367,675	32.038	5.882	5.864	5.882	5.790	5.956	26,212,248	5.8891	1.59%
1997-07-14	0	31.50	31.40	31.50	30.20	31.80	3,421,257	106,719,366	31.193	5.790	5.772	5.790	5.551	5.845	18,612,082	5.7339	4.65%
1997-07-11	0	30.10	30.00	30.10	29.20	30.50	3,013,118	89,652,487	29.754	5.533	5.515	5.533	5.368	5.606	16,391,753	5.4694	3.08%
1997-07-10	0	29.20	29.15	29.20	28.95	29.50	2,956,925	86,360,202	29.206	5.368	5.358	5.368	5.322	5.423	16,086,055	5.3686	-0.68%
1997-07-09	0	29.40	29.30	29.35	29.35	30.40	2,281,700	68,404,749	29.980	5.404	5.386	5.395	5.395	5.588	12,412,744	5.5108	-3.29%
1997-07-08	0	30.40	30.40	30.50	29.95	30.50	2,219,671	67,194,516	30.272	5.588	5.588	5.606	5.505	5.606	12,075,298	5.5646	1.50%
1997-07-07	0	29.95	29.95	30.00	29.95	31.00	1,898,820	57,801,015	30.440	5.505	5.505	5.515	5.505	5.698	10,329,827	5.5955	-0.17%
1997-07-04	0	30.00	29.95	30.00	29.60	31.90	4,062,912	124,287,461	30.591	5.515	5.505	5.515	5.441	5.864	22,102,768	5.6232	-5.96%
1997-07-03	0	31.90	32.00	32.10	31.20	32.30	2,341,282	74,214,314	31.698	5.864	5.882	5.901	5.735	5.937	12,736,878	5.8267	2.24%
1997-06-27	0	31.20	31.20	31.40	30.90	31.60	2,820,689	87,811,620	31.131	5.735	5.735	5.772	5.680	5.809	15,344,914	5.7225	-1.27%
1997-06-26	0	31.60	31.60	31.80	31.30	31.80	3,510,983	110,838,767	31.569	5.809	5.809	5.845	5.754	5.845	19,100,203	5.8030	-0.94%
1997-06-25	0	31.90	31.70	31.90	31.70	32.80	1,930,297	62,307,617	32.279	5.864	5.827	5.864	5.827	6.029	10,501,066	5.9335	-2.15%
1997-06-24	0	32.60	32.50	32.60	32.40	33.10	2,074,801	67,879,659	32.716	5.993	5.974	5.993	5.956	6.084	11,287,186	6.0139	-1.51%
1997-06-23	0	33.10	33.00	33.20	32.50	33.40	4,113,214	135,201,601	32.870	6.084	6.066	6.103	5.974	6.140	22,376,418	6.0421	1.22%
1997-06-20	0	32.70	32.50	32.70	32.30	32.80	4,327,947	140,670,601	32.503	6.011	5.974	6.011	5.937	6.029	23,544,593	5.9746	1.24%
1997-06-19	0	32.30	32.30	32.50	31.50	32.80	4,902,556	158,261,854	32.281	5.937	5.937	5.974	5.790	6.029	26,670,540	5.9340	0.62%
1997-06-18	0	32.10	32.10	32.20	31.10	32.50	7,519,040	240,736,306	32.017	5.901	5.901	5.919	5.717	5.974	40,904,553	5.8853	-1.83%
1997-06-17	0	32.70	32.80	32.90	30.90	32.90	12,133,023	390,448,370	32.181	6.011	6.029	6.048	5.680	6.048	66,005,219	5.9154	5.83%
1997-06-16	0	30.90	30.80	30.90	29.45	30.90	4,903,942	150,049,815	30.598	5.680	5.662	5.680	5.413	5.680	26,678,080	5.6245	4.92%
1997-06-13	0	29.45	29.50	29.60	29.10	29.80	2,896,613	85,674,152	29.577	5.413	5.423	5.441	5.349	5.478	15,757,950	5.4369	-0.34%
1997-06-12	0	29.55	29.50	29.55	29.55	30.40	3,804,319	114,115,622	29.996	5.432	5.423	5.432	5.432	5.588	20,695,989	5.5139	-1.83%
1997-06-11	0	30.10	30.10	30.40	28.85	30.80	12,358,734	370,460,623	29.976	5.533	5.533	5.588	5.303	5.662	67,233,116	5.5101	3.79%
1997-06-10	0	29.00	28.80	29.00	28.45	29.05	3,767,671	108,609,924	28.827	5.331	5.294	5.331	5.230	5.340	20,496,619	5.2989	1.75%
1997-06-06	0	28.50	28.45	28.50	28.30	29.10	2,892,575	82,508,085	28.524	5.239	5.230	5.239	5.202	5.349	15,735,983	5.2433	-0.52%
1997-06-05	0	28.65	28.60	28.75	28.60	29.20	2,816,070	81,707,674	29.015	5.266	5.257	5.285	5.257	5.368	15,319,786	5.3335	-2.05%
1997-06-04	0	29.25	29.20	29.40	29.05	29.70	4,197,361	123,556,428	29.437	5.377	5.368	5.404	5.340	5.459	22,834,188	5.4110	0.69%
1997-06-03	0	29.05	29.00	29.05	28.70	29.60	5,823,139	169,045,627	29.030	5.340	5.331	5.340	5.276	5.441	31,678,631	5.3363	0.87%
1997-06-02	0	28.80	28.75	28.80	27.90	28.80	6,288,588	178,315,076	28.355	5.294	5.285	5.294	5.129	5.294	34,210,734	5.2123	3.23%
1997-05-30	0	27.90	27.80	27.90	27.50	27.90	1,491,608	41,403,109	27.757	5.129	5.110	5.129	5.055	5.129	8,114,541	5.1023	1.27%
1997-05-29	0	27.55	27.55	27.65	27.50	27.80	3,363,445	92,868,108	27.611	5.064	5.064	5.083	5.055	5.110	18,297,577	5.0754	-0.90%
1997-05-28	0	27.80	27.75	27.80	27.70	27.95	2,651,959	73,888,075	27.862	5.110	5.101	5.110	5.092	5.138	14,427,001	5.1215	-0.18%
1997-05-27	0	27.85	27.85	27.90	27.70	28.00	3,082,806	85,975,894	27.889	5.119	5.119	5.129	5.092	5.147	16,770,864	5.1265	0.36%
1997-05-26	0	27.75	27.70	27.75	27.15	27.75	1,351,250	37,151,316	27.494	5.101	5.092	5.101	4.991	5.101	7,350,975	5.0539	2.40%
1997-05-23	0	27.10	27.05	27.15	26.95	27.15	2,757,311	74,659,591	27.077	4.981	4.972	4.991	4.954	4.991	15,000,129	4.9773	-0.18%
1997-05-22	0	27.15	27.10	27.20	27.10	27.60	1,837,801	50,268,553	27.353	4.991	4.981	5.000	4.981	5.073	9,997,876	5.0279	-1.81%
1997-05-21	0	27.65	27.60	27.65	27.60	27.75	2,026,490	56,112,582	27.690	5.083	5.073	5.083	5.073	5.101	11,024,368	5.0899	-0.18%
1997-05-20	0	27.70	27.70	27.75	27.50	27.75	1,924,817	53,143,445	27.610	5.092	5.092	5.101	5.055	5.101	10,471,254	5.0752	0.73%
1997-05-19	0	27.50	27.40	27.50	27.40	27.65	836,642	23,062,917	27.566	5.055	5.037	5.055	5.037	5.083	4,551,441	5.0672	-0.54%
1997-05-16	0	27.65	27.65	27.70	27.25	27.70	1,314,924	36,238,337	27.559	5.083	5.083	5.092	5.009	5.092	7,153,357	5.0659	-0.54%
1997-05-15	0	27.80	27.50	27.70	27.55	28.20	1,232,209	34,310,087	27.844	5.110	5.055	5.092	5.064	5.184	6,703,377	5.1183	-1.42%
1997-05-14	0	28.20	28.10	28.30	27.55	28.35	2,679,246	74,596,936	27.843	5.184	5.165	5.202	5.064	5.211	14,575,446	5.1180	2.36%
1997-05-13	0	27.55	-	27.55	27.50	27.70	1,157,898	31,944,384	27.588	5.064	-	5.064	5.055	5.092	6,299,115	5.0712	-0.54%
1997-05-12	0	27.70	27.75	27.80	27.55	27.90	2,601,701	72,034,950	27.688	5.092	5.101	5.110	5.064	5.129	14,153,591	5.0895	0.36%
1997-05-09	0	27.60	27.55	27.60	27.25	27.65	3,408,923	93,845,818	27.529	5.073	5.064	5.073	5.009	5.083	18,544,983	5.0604	1.85%
1997-05-08	0	27.10	27.05	27.10	26.95	27.10	1,795,912	48,529,555	27.022	4.981	4.972	4.981	4.954	4.981	9,769,994	4.9672	0.00%
1997-05-07	0	27.10	27.00	27.20	26.90	27.20	3,226,784	87,287,948	27.051	4.981	4.963	5.000	4.945	5.000	17,554,123	4.9725	0.74%
1997-05-06	0	26.90	26.90	26.95	26.25	26.90	2,611,510	69,457,220	26.597	4.945	4.945	4.954	4.825	4.945	14,206,953	4.8890	2.48%
1997-05-05	0	26.25	26.20	26.25	26.20	26.40	2,008,300	52,792,365	26.287	4.825	4.816	4.825	4.816	4.853	10,925,412	4.8321	0.00%
1997-05-02	0	26.25	26.20	26.25	26.20	26.90	1,805,891	47,665,130	26.394	4.825	4.816	4.825	4.816	4.945	9,824,281	4.8518	-1.13%
1997-05-01	0	26.55	26.55	26.60	26.45	26.60	496,975	13,208,107	26.577	4.880	4.880	4.890	4.862	4.890	2,703,608	4.8854	-0.28%
1997-04-30	0	27.40	27.35	27.40	27.15	27.40	1,731,820	47,325,400	27.327	4.894	4.885	4.894	4.850	4.894	9,695,561	4.8811	1.29%
1997-04-29	0	27.05	27.00	27.10	27.00	27.15	2,688,365	72,702,356	27.043	4.832	4.823	4.841	4.823	4.850	15,050,760	4.8305	0.19%
1997-04-28	0	27.00	26.95	27.00	26.80	27.00	961,090	25,816,209	26.861	4.823	4.814	4.823	4.787	4.823	5,380,644	4.7980	0.37%
1997-04-25	0	26.90	26.85	26.90	26.80	26.90	1,204,701	32,338,561	26.844	4.805	4.796	4.805	4.787	4.805	6,744,496	4.7948	0.19%
1997-04-24	0	26.85	26.85	27.00	26.85	27.00	832,328	22,396,387	26.908	4.796	4.796	4.823	4.796	4.823	4,659,772	4.8063	-0.92%
1997-04-23	0	27.10	27.05	27.15	27.00	27.30	870,857	23,664,320	27.174	4.841	4.832	4.850	4.823	4.876	4,875,476	4.8537	0.93%
1997-04-22	0	26.85	26.85	27.00	26.70	27.00	1,476,967	39,652,701	26.847	4.796	4.796	4.823	4.769	4.823	8,268,771	4.7955	0.19%
1997-04-21	0	26.80	26.85	27.00	26.75	27.15	869,371	23,499,877	27.031	4.787	4.796	4.823	4.778	4.850	4,867,157	4.8283	-1.11%
1997-04-18	0	27.10	27.05	27.10	26.85	27.10	410,000	11,067,900	26.995	4.841	4.832	4.841	4.796	4.841	2,295,377	4.8218	0.37%
1997-04-17	0	27.00	26.95	27.20	26.95	27.35	1,278,860	34,702,439	27.135	4.823	4.814	4.858	4.814	4.885	7,159,673	4.8469	-1.28%
1997-04-16	0	27.35	27.35	27.45	27.35	27.70	1,521,213	41,774,187	27.461	4.885	4.885	4.903	4.885	4.948	8,516,482	4.9051	-0.36%
1997-04-15	0	27.45	27.45	27.50	27.00	27.45	1,298,433	35,318,241	27.201	4.903	4.903	4.912	4.823	4.903	7,269,252	4.8586	0.55%
1997-04-14	0	27.30	27.30	27.40	27.20	27.45	1,434,470	39,203,107	27.329	4.876	4.876	4.894	4.858	4.903	8,030,853	4.8816	-0.73%
1997-04-11	0	27.50	27.45	27.50	27.40	27.55	1,175,605	32,335,096	27.505	4.912	4.903	4.912	4.894	4.921	6,581,602	4.9130	-0.18%
1997-04-10	0	27.55	27.55	27.60	27.30	27.60	1,825,432	50,100,145	27.446	4.921	4.921	4.930	4.876	4.930	10,219,646	4.9023	0.55%
1997-04-09	0	27.40	27.35	27.40	27.30	27.40	765,685	20,926,836	27.331	4.894	4.885	4.894	4.876	4.894	4,286,673	4.8818	0.37%
1997-04-08	0	27.30	27.25	27.35	27.20	27.35	1,074,913	29,320,240	27.277	4.876	4.867	4.885	4.858	4.885	6,017,880	4.8722	0.00%
1997-04-07	0	27.30	27.30	27.35	27.25	27.40	1,662,466	45,322,809	27.262	4.876	4.876	4.885	4.867	4.894	9,307,284	4.8696	0.74%
1997-04-04	0	27.10	27.10	27.15	26.80	27.20	1,045,115	28,258,341	27.038	4.841	4.841	4.850	4.787	4.858	5,851,056	4.8296	1.12%
1997-04-03	0	26.80	26.80	26.90	26.75	27.10	2,787,705	74,933,071	26.880	4.787	4.787	4.805	4.778	4.841	15,606,913	4.8013	0.00%
1997-04-02	0	26.80	26.75	26.85	26.65	26.90	2,213,137	59,304,303	26.796	4.787	4.778	4.796	4.760	4.805	12,390,205	4.7864	-0.19%
1997-04-01	0	26.85	26.65	26.85	26.30	26.85	2,410,421	64,155,061	26.616	4.796	4.760	4.796	4.698	4.796	13,494,696	4.7541	-1.83%
1997-03-27	0	27.35	27.30	27.35	27.05	27.50	1,963,493	53,701,832	27.350	4.885	4.876	4.885	4.832	4.912	10,992,578	4.8853	-0.36%
1997-03-26	0	27.45	27.45	27.50	27.15	27.50	1,706,086	46,717,572	27.383	4.903	4.903	4.912	4.850	4.912	9,551,490	4.8911	-0.18%
1997-03-25	0	27.50	27.35	27.50	27.40	27.55	1,538,073	42,194,458	27.433	4.912	4.885	4.912	4.894	4.921	8,610,872	4.9001	0.18%
1997-03-24	0	27.45	27.45	27.50	27.30	27.50	1,970,371	53,998,866	27.405	4.903	4.903	4.912	4.876	4.912	11,031,084	4.8952	0.18%
1997-03-21	0	27.40	27.40	27.45	27.00	27.45	3,325,924	90,695,499	27.269	4.894	4.894	4.903	4.823	4.903	18,620,122	4.8708	0.00%
1997-03-20	0	27.40	27.30	27.45	26.80	27.45	4,619,784	125,512,218	27.168	4.894	4.876	4.903	4.787	4.903	25,863,772	4.8528	2.24%
1997-03-19	0	26.80	26.75	26.80	26.65	26.85	2,551,000	68,231,604	26.747	4.787	4.778	4.787	4.760	4.796	14,281,725	4.7775	-0.56%
1997-03-18	0	26.95	26.90	26.95	26.80	27.45	2,473,720	66,931,451	27.057	4.814	4.805	4.814	4.787	4.903	13,849,074	4.8329	-1.82%
1997-03-17	0	27.45	27.35	27.45	27.20	27.50	2,945,053	80,586,755	27.363	4.903	4.885	4.903	4.858	4.912	16,487,823	4.8877	0.73%
1997-03-14	0	27.25	27.20	27.25	26.80	27.25	17,997,997	489,195,724	27.181	4.867	4.858	4.867	4.787	4.867	100,761,442	4.8550	1.30%
1997-03-13	0	26.90	26.85	26.90	26.50	27.10	3,438,913	92,378,281	26.863	4.805	4.796	4.805	4.733	4.841	19,252,689	4.7982	0.75%
1997-03-12	0	26.70	26.70	26.80	26.70	26.85	2,082,552	55,790,768	26.790	4.769	4.769	4.787	4.769	4.796	11,659,128	4.7852	-0.74%
1997-03-11	0	26.90	26.85	26.90	26.80	27.00	1,713,595	46,103,767	26.905	4.805	4.796	4.805	4.787	4.823	9,593,529	4.8057	0.00%
1997-03-10	0	26.90	26.85	26.90	26.60	26.90	3,328,308	89,061,180	26.759	4.805	4.796	4.805	4.751	4.805	18,633,469	4.7796	0.75%
1997-03-07	0	26.70	26.70	26.75	26.50	26.75	1,225,133	32,634,216	26.637	4.769	4.769	4.778	4.733	4.778	6,858,884	4.7579	0.56%
1997-03-06	0	26.55	-	26.40	26.40	26.85	1,748,017	46,657,964	26.692	4.742	-	4.716	4.716	4.796	9,786,240	4.7677	-0.38%
1997-03-05	0	26.65	26.55	26.65	26.60	26.90	3,625,292	96,697,279	26.673	4.760	4.742	4.760	4.751	4.805	20,296,128	4.7643	-0.74%
1997-03-04	0	26.85	26.80	26.85	26.70	26.85	1,069,990	28,658,463	26.784	4.796	4.787	4.796	4.769	4.796	5,990,319	4.7841	0.19%
1997-03-03	0	26.80	26.80	26.85	26.60	26.80	1,496,885	39,984,921	26.712	4.787	4.787	4.796	4.751	4.787	8,380,282	4.7713	0.00%
1997-02-28	0	26.80	26.75	26.80	26.70	27.35	1,800,888	48,549,617	26.959	4.787	4.778	4.787	4.769	4.885	10,082,237	4.8154	-2.01%
1997-02-27	0	27.35	27.25	27.40	26.95	27.40	3,132,972	85,231,196	27.205	4.885	4.867	4.894	4.814	4.894	17,539,884	4.8593	0.92%
1997-02-26	0	27.10	27.10	27.20	26.80	27.15	773,681	20,880,068	26.988	4.841	4.841	4.858	4.787	4.850	4,331,438	4.8206	1.50%
1997-02-25	0	26.70	26.70	26.80	26.70	26.90	951,482	25,463,900	26.762	4.769	4.769	4.787	4.769	4.805	5,326,854	4.7803	-0.74%
1997-02-24	0	26.90	26.85	26.90	26.85	26.95	685,997	18,448,183	26.893	4.805	4.796	4.805	4.796	4.814	3,840,541	4.8035	0.00%
1997-02-21	0	26.90	26.85	26.90	26.85	27.00	1,762,064	47,432,770	26.919	4.805	4.796	4.805	4.796	4.823	9,864,882	4.8082	0.00%
1997-02-20	0	26.90	26.85	26.90	26.60	27.00	1,038,620	27,881,154	26.844	4.805	4.796	4.805	4.751	4.823	5,814,694	4.7949	0.75%
1997-02-19	0	26.70	26.65	26.70	26.60	26.95	2,147,607	57,556,001	26.800	4.769	4.760	4.769	4.751	4.814	12,023,337	4.7870	-0.19%
1997-02-18	0	26.75	26.75	26.80	26.50	26.80	2,282,214	60,975,824	26.718	4.778	4.778	4.787	4.733	4.787	12,776,931	4.7723	-0.56%
1997-02-17	0	26.90	26.85	26.90	26.85	27.05	1,640,433	43,985,206	26.813	4.805	4.796	4.805	4.796	4.832	9,183,933	4.7894	0.00%
1997-02-14	0	26.90	26.90	26.95	26.40	27.15	4,184,390	112,014,660	26.770	4.805	4.805	4.814	4.716	4.850	23,426,227	4.7816	0.00%
1997-02-13	0	26.90	-	26.80	26.80	27.30	2,615,697	71,056,871	27.166	4.805	-	4.787	4.787	4.876	14,643,930	4.8523	-0.37%
1997-02-12	0	27.00	27.00	27.05	26.95	27.15	1,349,700	36,522,790	27.060	4.823	4.823	4.832	4.814	4.850	7,556,270	4.8334	-1.10%
1997-02-11	0	27.30	27.00	27.30	26.80	27.70	1,903,525	52,453,455	27.556	4.876	4.823	4.876	4.787	4.948	10,656,848	4.9220	-0.91%
1997-02-10	0	27.55	-	27.40	27.40	28.00	3,327,405	92,486,315	27.795	4.921	-	4.894	4.894	5.001	18,628,413	4.9648	-1.25%
1997-02-05	0	27.90	27.85	27.90	27.45	27.90	3,397,415	94,402,388	27.787	4.983	4.975	4.983	4.903	4.983	19,020,363	4.9632	1.45%
1997-02-04	0	27.50	27.45	27.50	27.50	27.65	3,165,341	87,233,345	27.559	4.912	4.903	4.912	4.912	4.939	17,721,101	4.9226	-0.54%
1997-02-03	0	27.65	27.60	27.65	27.50	27.85	4,168,885	115,223,641	27.639	4.939	4.930	4.939	4.912	4.975	23,339,423	4.9369	0.36%
1997-01-31	0	27.55	27.45	27.55	26.95	27.65	10,097,614	276,456,511	27.378	4.921	4.903	4.921	4.814	4.939	56,531,299	4.8903	2.99%
1997-01-30	0	26.75	26.70	26.75	26.75	26.95	5,281,458	141,714,339	26.832	4.778	4.769	4.778	4.778	4.814	29,568,142	4.7928	0.00%
1997-01-29	0	26.75	26.70	26.75	26.70	27.05	4,328,557	116,124,338	26.827	4.778	4.769	4.778	4.769	4.832	24,233,344	4.7919	-0.19%
1997-01-28	0	26.80	26.75	26.80	26.75	27.10	4,260,257	114,490,471	26.874	4.787	4.778	4.787	4.778	4.841	23,850,967	4.8002	0.00%
1997-01-27	0	26.80	26.80	26.85	26.70	26.80	2,420,511	64,809,880	26.775	4.787	4.787	4.796	4.769	4.787	13,551,185	4.7826	0.00%
1997-01-24	0	26.80	26.80	26.85	26.60	26.85	3,936,611	105,152,504	26.711	4.787	4.787	4.796	4.751	4.796	22,039,041	4.7712	-0.74%
1997-01-23	0	27.00	26.95	27.00	26.85	27.05	2,220,135	59,905,122	26.983	4.823	4.814	4.823	4.796	4.832	12,429,383	4.8196	0.00%
1997-01-22	0	27.00	26.95	27.00	26.90	27.25	1,562,862	42,312,508	27.074	4.823	4.814	4.823	4.805	4.867	8,749,653	4.8359	-0.92%
1997-01-21	0	27.25	27.10	27.25	27.10	27.25	2,132,461	57,928,605	27.165	4.867	4.841	4.867	4.841	4.867	11,938,542	4.8522	0.00%
1997-01-20	0	27.25	27.25	27.30	27.15	27.30	3,392,176	92,374,447	27.232	4.867	4.867	4.876	4.850	4.876	18,991,032	4.8641	0.00%
1997-01-17	0	27.25	27.20	27.30	27.15	27.30	4,391,383	119,649,320	27.246	4.867	4.858	4.876	4.850	4.876	24,585,074	4.8667	-0.18%
1997-01-16	0	27.30	27.25	27.30	27.25	27.45	6,342,212	173,370,193	27.336	4.876	4.867	4.876	4.867	4.903	35,506,753	4.8827	-0.18%
1997-01-15	0	27.35	27.25	27.30	27.05	27.50	4,208,578	114,808,891	27.280	4.885	4.867	4.876	4.832	4.912	23,561,643	4.8727	0.74%
1997-01-14	0	27.15	27.15	27.20	27.05	27.30	3,144,596	85,371,051	27.148	4.850	4.850	4.858	4.832	4.876	17,604,961	4.8493	-0.55%
1997-01-13	0	27.30	27.25	27.30	27.05	27.40	3,193,067	86,923,047	27.222	4.876	4.867	4.876	4.832	4.894	17,876,325	4.8625	0.92%
1997-01-10	0	27.05	26.95	27.10	26.85	27.10	3,866,444	104,260,951	26.966	4.832	4.814	4.841	4.796	4.841	21,646,213	4.8166	0.19%
1997-01-09	0	27.00	26.95	27.00	26.70	27.15	6,708,698	180,560,050	26.914	4.823	4.814	4.823	4.769	4.850	37,558,517	4.8074	-0.55%
1997-01-08	0	27.15	27.15	27.20	27.05	27.65	7,104,379	193,569,928	27.247	4.850	4.850	4.858	4.832	4.939	39,773,730	4.8668	-1.81%
1997-01-07	0	27.65	27.60	27.65	26.75	27.70	20,683,793	564,991,794	27.316	4.939	4.930	4.939	4.778	4.948	115,797,819	4.8791	9.50%
1997-01-06	1	25.25	-	-	-	-	0	0	-	4.510	-	-	-	-	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	4.510	4.501	4.510	4.483	4.528	7,088,539	4.5089	0.60%
1997-01-02	0	25.10	25.05	25.10	25.05	25.50	2,069,648	52,362,194	25.300	4.483	4.474	4.483	4.474	4.555	11,586,885	4.5191	-2.33%
1996-12-31	0	25.70	25.65	25.70	25.35	25.80	1,183,307	30,107,193	25.443	4.591	4.582	4.591	4.528	4.608	6,624,722	4.5447	1.18%
1996-12-30	0	25.40	25.45	25.50	25.30	25.80	1,479,789	37,730,212	25.497	4.537	4.546	4.555	4.519	4.608	8,284,570	4.5543	-1.55%
1996-12-27	0	25.80	25.75	25.80	25.75	25.90	489,123	12,632,530	25.827	4.608	4.599	4.608	4.599	4.626	2,738,346	4.6132	-0.58%
1996-12-24	0	25.95	25.90	26.00	25.80	26.15	1,014,057	26,354,488	25.989	4.635	4.626	4.644	4.608	4.671	5,677,179	4.6422	0.39%
1996-12-23	0	25.85	25.80	25.85	25.55	25.85	941,578	24,160,518	25.660	4.617	4.608	4.617	4.564	4.617	5,271,406	4.5833	1.17%
1996-12-20	0	25.55	25.50	25.60	25.40	25.70	1,499,850	38,216,359	25.480	4.564	4.555	4.573	4.537	4.591	8,396,882	4.5513	0.99%
1996-12-19	0	25.30	25.25	25.30	25.25	25.50	1,787,579	45,404,791	25.400	4.519	4.510	4.519	4.510	4.555	10,007,727	4.5370	0.20%
1996-12-18	0	25.25	25.20	25.35	25.20	25.95	2,277,684	58,325,099	25.607	4.510	4.501	4.528	4.501	4.635	12,751,570	4.5740	-1.94%
1996-12-17	0	25.75	25.75	25.80	25.50	25.80	905,777	23,290,571	25.713	4.599	4.599	4.608	4.555	4.608	5,070,975	4.5929	0.19%
1996-12-16	0	25.70	25.70	25.80	25.60	25.85	2,140,308	55,158,894	25.771	4.591	4.591	4.608	4.573	4.617	11,982,473	4.6033	0.39%
1996-12-13	0	25.60	25.60	25.65	25.55	26.00	3,492,500	90,245,375	25.840	4.573	4.573	4.582	4.564	4.644	19,552,694	4.6155	-2.29%
1996-12-12	0	26.20	26.20	26.25	26.15	26.60	1,852,555	48,901,060	26.397	4.680	4.680	4.689	4.671	4.751	10,371,494	4.7149	-0.95%
1996-12-11	0	26.45	26.45	26.55	26.10	27.05	5,171,091	138,138,737	26.714	4.724	4.724	4.742	4.662	4.832	28,950,254	4.7716	0.57%
1996-12-10	0	26.30	26.30	26.35	26.30	26.70	2,709,805	71,923,069	26.542	4.698	4.698	4.707	4.698	4.769	15,170,791	4.7409	0.19%
1996-12-09	0	26.25	26.10	26.25	25.80	26.45	2,185,250	57,017,587	26.092	4.689	4.662	4.689	4.608	4.724	12,234,080	4.6606	1.94%
1996-12-06	0	25.75	25.75	25.80	25.65	27.10	5,893,373	155,500,734	26.386	4.599	4.599	4.608	4.582	4.841	32,993,936	4.7130	-4.98%
1996-12-05	0	27.10	27.10	27.20	26.50	27.75	14,802,934	406,486,111	27.460	4.841	4.841	4.858	4.733	4.957	82,873,943	4.9049	1.69%
1996-12-04	0	26.65	26.65	26.70	25.50	26.70	8,024,175	210,516,081	26.235	4.760	4.760	4.769	4.555	4.769	44,923,190	4.6861	3.50%
1996-12-03	0	25.75	25.70	25.75	25.10	25.80	6,098,107	155,357,754	25.476	4.599	4.591	4.599	4.483	4.608	34,140,135	4.5506	2.59%
1996-12-02	0	25.10	25.10	25.20	24.85	25.20	3,111,026	77,644,123	24.958	4.483	4.483	4.501	4.439	4.501	17,417,020	4.4579	1.21%
1996-11-29	0	24.80	24.80	24.90	24.70	24.90	1,135,135	28,180,048	24.825	4.430	4.430	4.448	4.412	4.448	6,355,032	4.4343	0.61%
1996-11-28	0	24.65	24.60	24.65	24.60	26.50	5,217,589	131,113,598	25.129	4.403	4.394	4.403	4.394	4.733	29,210,572	4.4886	-1.79%
1996-11-27	0	25.10	24.85	25.10	24.65	25.20	1,444,946	35,821,605	24.791	4.483	4.439	4.483	4.403	4.501	8,089,503	4.4282	0.80%
1996-11-26	0	24.90	24.75	24.90	24.75	24.95	2,329,704	57,865,169	24.838	4.448	4.421	4.448	4.421	4.457	13,042,803	4.4366	0.61%
1996-11-25	0	24.75	24.75	24.80	24.60	24.80	2,325,260	57,458,189	24.710	4.421	4.421	4.430	4.394	4.430	13,017,924	4.4138	0.41%
1996-11-22	0	24.65	24.60	24.70	24.60	25.05	3,573,587	88,894,374	24.875	4.403	4.394	4.412	4.394	4.474	20,006,658	4.4432	-1.60%
1996-11-21	0	25.05	24.95	25.05	24.90	25.20	5,784,516	145,007,225	25.068	4.474	4.457	4.474	4.448	4.501	32,384,502	4.4777	0.20%
1996-11-20	0	25.00	25.00	25.05	25.00	25.15	3,196,622	80,047,412	25.041	4.465	4.465	4.474	4.465	4.492	17,896,227	4.4729	0.40%
1996-11-19	0	24.90	24.90	24.95	24.80	25.00	1,833,088	45,689,030	24.925	4.448	4.448	4.457	4.430	4.465	10,262,508	4.4520	0.40%
1996-11-18	0	24.80	24.80	24.85	24.70	24.80	2,192,573	54,301,562	24.766	4.430	4.430	4.439	4.412	4.430	12,275,078	4.4237	0.61%
1996-11-15	0	24.65	24.60	24.65	24.60	24.75	1,461,170	35,984,623	24.627	4.403	4.394	4.403	4.394	4.421	8,180,332	4.3989	0.20%
1996-11-14	0	24.60	24.60	24.65	24.55	24.85	1,805,045	44,493,171	24.649	4.394	4.394	4.403	4.385	4.439	10,105,510	4.4029	-1.40%
1996-11-13	0	24.95	24.80	24.95	24.80	25.00	2,165,757	53,922,574	24.898	4.457	4.430	4.457	4.430	4.465	12,124,949	4.4472	0.20%
1996-11-12	0	24.90	24.80	24.90	24.60	25.00	1,438,069	35,673,822	24.807	4.448	4.430	4.448	4.394	4.465	8,051,002	4.4310	1.63%
1996-11-11	0	24.50	24.50	24.55	24.30	24.60	1,624,317	39,807,437	24.507	4.376	4.376	4.385	4.340	4.394	9,093,708	4.3775	-0.20%
1996-11-08	0	24.55	24.55	24.60	24.50	24.90	3,028,677	74,781,140	24.691	4.385	4.385	4.394	4.376	4.448	16,955,990	4.4103	-1.21%
1996-11-07	0	24.85	24.85	24.90	24.80	25.15	1,301,080	32,422,918	24.920	4.439	4.439	4.448	4.430	4.492	7,284,071	4.4512	-0.60%
1996-11-06	0	25.00	25.00	25.05	24.90	25.05	2,722,000	68,048,433	24.999	4.465	4.465	4.474	4.448	4.474	15,239,065	4.4654	0.40%
1996-11-05	0	24.90	-	24.90	24.75	25.05	1,895,087	47,372,410	24.997	4.448	-	4.448	4.421	4.474	10,609,608	4.4650	-0.40%
1996-11-04	0	25.00	25.00	25.05	24.90	25.05	2,414,603	60,308,650	24.977	4.465	4.465	4.474	4.448	4.474	13,518,109	4.4613	0.20%
1996-11-01	0	24.95	24.90	24.95	24.85	25.00	3,211,779	80,085,688	24.935	4.457	4.448	4.457	4.439	4.465	17,981,083	4.4539	0.81%
1996-10-31	0	24.75	24.75	24.80	24.70	24.85	1,177,891	29,199,268	24.789	4.421	4.421	4.430	4.412	4.439	6,594,400	4.4279	-0.20%
1996-10-30	0	24.80	24.80	24.85	24.65	24.95	1,826,566	45,415,892	24.864	4.430	4.430	4.439	4.403	4.457	10,225,995	4.4412	0.40%
1996-10-29	0	24.70	24.65	24.70	24.65	24.85	1,394,870	34,512,850	24.743	4.412	4.403	4.412	4.403	4.439	7,809,153	4.4195	-0.60%
1996-10-28	0	24.85	24.85	24.90	24.75	24.90	1,024,469	25,437,836	24.830	4.439	4.439	4.448	4.421	4.448	5,735,470	4.4352	-0.20%
1996-10-25	0	24.90	24.80	24.85	24.75	24.90	1,831,261	45,427,795	24.807	4.448	4.430	4.439	4.421	4.448	10,252,280	4.4310	-0.20%
1996-10-24	0	24.95	24.95	25.00	24.90	25.05	2,226,445	55,612,895	24.978	4.457	4.457	4.465	4.448	4.474	12,464,710	4.4616	0.20%
1996-10-23	0	24.90	24.75	24.95	24.80	25.00	3,359,273	83,645,474	24.900	4.448	4.421	4.457	4.430	4.465	18,806,826	4.4476	-0.60%
1996-10-22	0	25.05	25.05	25.10	25.00	25.20	2,579,009	64,706,166	25.090	4.474	4.474	4.483	4.465	4.501	14,438,533	4.4815	0.20%
1996-10-18	0	25.00	24.95	25.00	24.95	25.10	1,193,148	29,855,079	25.022	4.465	4.457	4.465	4.457	4.483	6,679,816	4.4694	-0.20%
1996-10-17	0	25.05	25.00	25.05	24.90	25.10	3,608,150	90,242,420	25.011	4.474	4.465	4.474	4.448	4.483	20,200,159	4.4674	0.40%
1996-10-16	0	24.95	24.95	25.00	24.90	25.15	4,192,694	104,879,401	25.015	4.457	4.457	4.465	4.448	4.492	23,472,717	4.4681	-0.20%
1996-10-15	0	25.00	24.95	25.00	24.90	25.05	3,442,041	85,955,401	24.972	4.465	4.457	4.465	4.448	4.474	19,270,201	4.4605	0.20%
1996-10-14	0	24.95	24.95	25.00	24.85	25.10	1,377,714	34,346,823	24.930	4.457	4.457	4.465	4.439	4.483	7,713,105	4.4530	0.60%
1996-10-11	0	24.80	24.80	24.85	24.80	24.90	1,343,130	33,344,292	24.826	4.430	4.430	4.439	4.430	4.448	7,519,488	4.4344	-0.40%
1996-10-10	0	24.90	24.90	24.95	24.85	25.05	2,373,129	59,258,872	24.971	4.448	4.448	4.457	4.439	4.474	13,285,917	4.4603	-0.20%
1996-10-09	0	24.95	24.90	24.95	24.70	24.95	2,645,928	65,635,955	24.806	4.457	4.448	4.457	4.412	4.457	14,813,177	4.4309	0.60%
1996-10-08	0	24.80	24.80	24.85	24.80	24.90	2,847,501	70,783,395	24.858	4.430	4.430	4.439	4.430	4.448	15,941,680	4.4401	-0.20%
1996-10-07	0	24.85	24.80	24.85	24.70	24.90	2,286,893	56,708,333	24.797	4.439	4.430	4.439	4.412	4.448	12,803,127	4.4293	1.02%
1996-10-04	0	24.60	24.60	24.65	24.55	24.80	2,777,982	68,617,136	24.700	4.394	4.394	4.403	4.385	4.430	15,552,479	4.4120	-1.01%
1996-10-03	0	24.85	24.85	24.90	24.75	24.90	3,575,515	88,780,427	24.830	4.439	4.439	4.448	4.421	4.448	20,017,452	4.4352	0.00%
1996-10-02	0	24.85	24.85	24.90	24.85	25.00	2,016,770	50,224,472	24.903	4.439	4.439	4.448	4.439	4.465	11,290,848	4.4482	-0.40%
1996-10-01	0	24.95	24.95	25.00	24.95	25.10	2,299,426	57,475,497	24.996	4.457	4.457	4.465	4.457	4.483	12,873,292	4.4647	-0.20%
1996-09-30	0	25.00	24.95	25.00	24.65	25.05	2,356,395	58,837,660	24.969	4.465	4.457	4.465	4.403	4.474	13,192,232	4.4600	-0.20%
1996-09-27	0	25.05	25.05	25.10	24.50	25.10	7,846,512	195,090,084	24.863	4.474	4.474	4.483	4.376	4.483	43,928,547	4.4411	2.45%
1996-09-26	0	24.45	24.40	24.45	24.40	24.50	3,001,519	73,289,972	24.418	4.367	4.358	4.367	4.358	4.376	16,803,947	4.3615	0.62%
1996-09-25	0	24.30	24.30	24.35	24.15	24.45	3,174,259	77,301,049	24.352	4.340	4.340	4.349	4.314	4.367	17,771,028	4.3498	0.41%
1996-09-24	0	24.20	24.15	24.25	24.05	24.25	2,945,793	71,232,787	24.181	4.323	4.314	4.332	4.296	4.332	16,491,966	4.3192	0.41%
1996-09-23	0	24.10	24.05	24.10	24.00	24.15	3,063,115	73,699,100	24.060	4.305	4.296	4.305	4.287	4.314	17,148,791	4.2976	0.42%
1996-09-20	0	24.00	24.00	24.05	23.90	24.20	3,145,530	75,456,599	23.989	4.287	4.287	4.296	4.269	4.323	17,610,190	4.2848	0.63%
1996-09-19	0	23.85	23.85	23.90	23.65	23.90	2,382,063	56,634,475	23.775	4.260	4.260	4.269	4.224	4.269	13,335,934	4.2468	0.00%
1996-09-18	0	23.85	23.85	23.90	23.70	23.90	2,838,223	67,645,028	23.834	4.260	4.260	4.269	4.233	4.269	15,889,737	4.2572	-0.21%
1996-09-17	0	23.90	23.90	23.95	23.70	23.90	4,652,269	110,688,505	23.792	4.269	4.269	4.278	4.233	4.269	26,045,639	4.2498	1.06%
1996-09-16	0	23.65	23.65	23.70	23.60	23.80	3,271,307	77,443,617	23.674	4.224	4.224	4.233	4.215	4.251	18,314,350	4.2286	0.85%
1996-09-13	0	23.45	23.45	23.50	23.30	23.50	2,132,441	49,858,957	23.381	4.189	4.189	4.198	4.162	4.198	11,938,430	4.1763	0.88%
1996-09-12	0	23.70	23.65	23.70	23.55	23.75	1,751,493	41,412,548	23.644	4.152	4.143	4.152	4.126	4.161	9,997,638	4.1422	0.64%
1996-09-11	0	23.55	23.55	23.60	23.50	23.70	1,400,860	33,028,591	23.577	4.126	4.126	4.135	4.117	4.152	7,996,201	4.1305	-0.63%
1996-09-10	0	23.70	23.70	23.75	23.70	23.80	3,727,549	88,542,703	23.754	4.152	4.152	4.161	4.152	4.170	21,277,096	4.1614	0.64%
1996-09-09	0	23.55	23.50	23.55	23.35	23.60	1,067,480	25,079,438	23.494	4.126	4.117	4.126	4.091	4.135	6,093,246	4.1159	1.29%
1996-09-06	0	23.25	23.20	23.25	23.10	23.25	1,920,835	44,469,000	23.151	4.073	4.064	4.073	4.047	4.073	10,964,253	4.0558	0.00%
1996-09-05	0	23.25	23.15	23.40	23.05	23.25	1,791,547	41,407,212	23.113	4.073	4.056	4.099	4.038	4.073	10,226,269	4.0491	1.09%
1996-09-04	0	23.00	23.00	23.05	22.90	23.20	1,277,572	29,415,827	23.025	4.029	4.029	4.038	4.012	4.064	7,292,465	4.0337	0.44%
1996-09-03	0	22.90	22.90	22.95	22.90	23.15	1,832,685	42,132,184	22.989	4.012	4.012	4.021	4.012	4.056	10,461,087	4.0275	-0.65%
1996-09-02	0	23.05	23.05	23.10	22.90	23.10	1,625,928	37,467,406	23.044	4.038	4.038	4.047	4.012	4.047	9,280,905	4.0370	-0.22%
1996-08-30	0	23.10	23.05	23.10	23.05	23.35	3,174,349	73,468,367	23.144	4.047	4.038	4.047	4.038	4.091	18,119,394	4.0547	-1.49%
1996-08-29	0	23.45	23.45	23.50	23.35	23.50	2,802,803	65,671,985	23.431	4.108	4.108	4.117	4.091	4.117	15,998,585	4.1049	0.00%
1996-08-28	0	23.45	23.40	23.45	23.30	23.60	1,564,035	36,633,615	23.423	4.108	4.099	4.108	4.082	4.135	8,927,615	4.1034	-0.21%
1996-08-27	0	23.50	23.50	23.55	23.50	23.65	900,196	21,180,972	23.529	4.117	4.117	4.126	4.117	4.143	5,138,378	4.1221	-0.84%
1996-08-23	0	23.70	23.70	23.75	23.60	23.85	1,751,645	41,517,343	23.702	4.152	4.152	4.161	4.135	4.178	9,998,505	4.1524	-0.21%
1996-08-22	0	23.75	23.70	23.75	23.70	23.80	2,780,485	66,055,793	23.757	4.161	4.152	4.161	4.152	4.170	15,871,192	4.1620	0.00%
1996-08-21	0	23.75	23.75	23.80	23.40	23.80	3,515,476	82,952,435	23.596	4.161	4.161	4.170	4.099	4.170	20,066,569	4.1339	1.93%
1996-08-20	0	23.30	23.25	23.35	23.00	23.30	2,123,963	49,200,089	23.164	4.082	4.073	4.091	4.029	4.082	12,123,721	4.0582	1.30%
1996-08-19	0	23.00	22.95	23.00	22.85	23.05	805,344	18,516,058	22.991	4.029	4.021	4.029	4.003	4.038	4,596,957	4.0279	0.66%
1996-08-16	0	22.85	22.85	22.90	22.85	23.15	2,003,169	46,027,489	22.977	4.003	4.003	4.012	4.003	4.056	11,434,221	4.0254	0.00%
1996-08-15	0	22.85	22.85	22.90	22.85	22.95	1,794,444	41,043,415	22.872	4.003	4.003	4.012	4.003	4.021	10,242,805	4.0070	0.00%
1996-08-14	0	22.85	22.80	22.90	22.80	22.90	1,884,165	43,065,791	22.857	4.003	3.994	4.012	3.994	4.012	10,754,938	4.0043	-0.22%
1996-08-13	0	22.90	22.90	22.95	22.90	23.05	1,895,176	43,494,560	22.950	4.012	4.012	4.021	4.012	4.038	10,817,790	4.0207	0.00%
1996-08-12	0	22.90	22.85	22.90	22.80	23.00	2,148,469	49,161,548	22.882	4.012	4.003	4.012	3.994	4.029	12,263,603	4.0087	-0.65%
1996-08-09	0	23.05	23.00	23.05	23.00	23.40	2,406,999	55,601,345	23.100	4.038	4.029	4.038	4.029	4.099	13,739,309	4.0469	-2.54%
1996-08-08	0	23.65	23.60	23.70	23.60	23.80	1,106,845	26,235,572	23.703	4.143	4.135	4.152	4.135	4.170	6,317,944	4.1525	0.00%
1996-08-07	0	23.65	23.60	23.65	23.60	23.85	805,807	19,117,924	23.725	4.143	4.135	4.143	4.135	4.178	4,599,600	4.1564	-0.63%
1996-08-06	0	23.80	23.75	23.80	23.75	24.05	2,105,481	50,164,738	23.826	4.170	4.161	4.170	4.161	4.213	12,018,225	4.1741	-0.42%
1996-08-05	0	23.90	23.90	23.95	23.40	23.95	3,110,511	73,480,518	23.623	4.187	4.187	4.196	4.099	4.196	17,755,002	4.1386	3.02%
1996-08-02	0	23.20	23.20	23.30	23.10	23.30	2,036,730	47,215,338	23.182	4.064	4.064	4.082	4.047	4.082	11,625,789	4.0613	0.22%
1996-08-01	0	23.15	23.00	-	22.80	23.35	2,493,283	57,188,501	22.937	4.056	4.029	-	3.994	4.091	14,231,824	4.0184	1.76%
1996-07-31	0	22.75	22.70	22.90	22.55	23.00	2,175,291	49,488,718	22.750	3.986	3.977	4.012	3.951	4.029	12,416,705	3.9857	0.66%
1996-07-30	0	22.60	22.55	22.60	22.45	22.65	2,527,160	57,028,791	22.566	3.959	3.951	3.959	3.933	3.968	14,425,196	3.9534	0.22%
1996-07-29	0	22.55	22.55	22.60	22.55	22.85	1,646,110	37,226,487	22.615	3.951	3.951	3.959	3.951	4.003	9,396,105	3.9619	-1.31%
1996-07-26	0	22.85	22.85	22.90	22.70	23.10	2,167,276	49,657,893	22.913	4.003	4.003	4.012	3.977	4.047	12,370,955	4.0141	-0.22%
1996-07-25	0	22.90	22.85	22.90	22.85	23.20	2,639,300	60,627,330	22.971	4.012	4.003	4.012	4.003	4.064	15,065,299	4.0243	-0.43%
1996-07-24	0	23.00	22.95	23.00	22.95	23.45	4,237,611	98,121,521	23.155	4.029	4.021	4.029	4.021	4.108	24,188,564	4.0565	-1.92%
1996-07-23	0	23.45	23.45	23.50	23.45	23.65	2,117,403	49,814,831	23.526	4.108	4.108	4.117	4.108	4.143	12,086,276	4.1216	-1.26%
1996-07-22	0	23.75	23.65	23.75	23.65	23.75	1,101,305	26,085,381	23.686	4.161	4.143	4.161	4.143	4.161	6,286,322	4.1495	0.42%
1996-07-19	0	23.65	23.55	23.70	23.50	23.95	1,830,000	43,308,453	23.666	4.143	4.126	4.152	4.117	4.196	10,445,761	4.1460	-0.21%
1996-07-18	0	23.70	23.70	23.80	23.70	23.90	2,386,330	56,721,318	23.769	4.152	4.152	4.170	4.152	4.187	13,621,329	4.1642	-0.63%
1996-07-17	0	23.85	23.70	23.85	23.75	24.05	3,243,809	77,485,529	23.887	4.178	4.152	4.178	4.161	4.213	18,515,876	4.1848	0.63%
1996-07-16	0	23.70	23.65	23.70	23.60	23.70	3,053,291	72,193,431	23.644	4.152	4.143	4.152	4.135	4.152	17,428,387	4.1423	-1.66%
1996-07-15	0	24.10	24.05	24.10	23.95	24.10	738,905	17,752,873	24.026	4.222	4.213	4.222	4.196	4.222	4,217,719	4.2091	0.63%
1996-07-12	0	23.95	23.90	23.95	23.90	24.05	2,132,287	51,133,334	23.981	4.196	4.187	4.196	4.187	4.213	12,171,235	4.2012	-1.03%
1996-07-11	0	24.20	24.20	24.25	24.15	24.25	997,735	24,143,543	24.198	4.240	4.240	4.248	4.231	4.248	5,695,137	4.2393	0.62%
1996-07-10	0	24.05	24.00	24.05	24.00	24.30	2,619,000	63,397,200	24.207	4.213	4.205	4.213	4.205	4.257	14,949,425	4.2408	-0.82%
1996-07-09	0	24.25	24.25	24.30	24.25	24.40	2,246,790	54,533,401	24.272	4.248	4.248	4.257	4.248	4.275	12,824,826	4.2522	-0.41%
1996-07-08	0	24.35	24.20	24.35	24.05	24.35	3,252,150	78,595,297	24.167	4.266	4.240	4.266	4.213	4.266	18,563,487	4.2339	-1.62%
1996-07-05	0	24.75	24.75	24.80	24.60	24.80	4,546,795	112,453,930	24.733	4.336	4.336	4.345	4.310	4.345	25,953,406	4.3329	1.02%
1996-07-04	0	24.50	24.40	24.50	23.75	24.55	4,035,633	97,618,280	24.189	4.292	4.275	4.292	4.161	4.301	23,035,660	4.2377	3.16%
1996-07-03	0	23.75	23.75	23.80	23.65	23.85	1,842,600	43,772,955	23.756	4.161	4.161	4.170	4.143	4.178	10,517,683	4.1618	0.21%
1996-07-02	0	23.70	23.65	23.70	23.60	23.85	2,298,693	54,506,249	23.712	4.152	4.143	4.152	4.135	4.178	13,121,092	4.1541	0.42%
1996-07-01	0	23.60	23.60	23.65	23.35	23.70	1,980,700	46,656,515	23.556	4.135	4.135	4.143	4.091	4.152	11,305,967	4.1267	0.00%
1996-06-28	0	23.60	23.55	23.60	23.60	23.65	2,458,450	58,052,710	23.614	4.135	4.126	4.135	4.135	4.143	14,032,995	4.1369	-0.21%
1996-06-27	0	23.65	23.55	23.70	23.55	23.70	2,560,713	60,386,545	23.582	4.143	4.126	4.152	4.126	4.152	14,616,719	4.1313	-0.21%
1996-06-26	0	23.70	23.65	23.70	23.60	23.75	2,031,419	48,123,737	23.690	4.152	4.143	4.152	4.135	4.161	11,595,474	4.1502	0.42%
1996-06-25	0	23.60	23.60	23.65	23.55	23.70	1,629,929	38,507,344	23.625	4.135	4.135	4.143	4.126	4.152	9,303,742	4.1389	0.00%
1996-06-24	0	23.60	23.55	23.60	23.50	23.60	1,366,993	32,185,929	23.545	4.135	4.126	4.135	4.117	4.135	7,802,886	4.1249	0.00%
1996-06-21	0	23.60	23.60	23.65	23.50	23.75	2,723,400	64,317,053	23.616	4.135	4.135	4.143	4.117	4.161	15,545,347	4.1374	-0.63%
1996-06-19	0	23.75	23.75	23.95	23.70	23.90	2,786,964	66,391,362	23.822	4.161	4.161	4.196	4.152	4.187	15,908,175	4.1734	-0.42%
1996-06-18	0	23.85	23.80	23.85	23.80	24.20	2,458,352	58,838,800	23.934	4.178	4.170	4.178	4.170	4.240	14,032,436	4.1931	-0.21%
1996-06-14	0	23.90	23.95	24.00	23.85	24.15	3,111,028	74,603,563	23.980	4.187	4.196	4.205	4.178	4.231	17,757,953	4.2011	-1.04%
1996-06-13	0	24.15	24.15	24.20	24.15	24.40	3,498,888	84,912,596	24.268	4.231	4.231	4.240	4.231	4.275	19,971,884	4.2516	-0.41%
1996-06-12	0	24.25	24.20	24.25	24.20	24.35	2,135,141	51,807,888	24.264	4.248	4.240	4.248	4.240	4.266	12,187,526	4.2509	-0.41%
1996-06-11	0	24.35	24.30	24.35	24.30	24.55	2,733,471	66,736,766	24.415	4.266	4.257	4.266	4.257	4.301	15,602,833	4.2772	-0.81%
1996-06-10	0	24.55	24.55	24.65	24.45	24.65	1,863,390	45,776,469	24.566	4.301	4.301	4.318	4.283	4.318	10,636,353	4.3038	0.00%
1996-06-07	0	24.55	24.55	24.60	24.55	24.75	2,189,610	53,876,290	24.605	4.301	4.301	4.310	4.301	4.336	12,498,439	4.3106	-0.81%
1996-06-06	0	24.75	24.70	24.75	24.45	24.80	4,209,912	103,421,279	24.566	4.336	4.327	4.336	4.283	4.345	24,030,456	4.3038	1.85%
1996-06-05	0	24.30	24.30	24.35	24.30	24.50	2,502,945	60,970,596	24.360	4.257	4.257	4.266	4.257	4.292	14,286,976	4.2676	-0.21%
1996-06-04	0	24.35	24.30	24.35	24.20	24.55	1,884,017	45,953,851	24.391	4.266	4.257	4.266	4.240	4.301	10,754,094	4.2731	0.21%
1996-06-03	0	24.30	24.25	24.30	24.25	24.80	1,149,310	28,168,931	24.509	4.257	4.248	4.257	4.248	4.345	6,560,337	4.2938	-2.02%
1996-05-31	0	24.80	24.75	24.90	24.75	25.00	2,992,073	74,308,289	24.835	4.345	4.336	4.362	4.336	4.380	17,078,950	4.3509	0.40%
1996-05-30	0	24.70	24.70	24.75	24.45	24.80	2,887,323	71,354,917	24.713	4.327	4.327	4.336	4.283	4.345	16,481,031	4.3295	0.20%
1996-05-29	0	24.65	24.65	24.70	23.95	24.65	2,975,849	72,512,851	24.367	4.318	4.318	4.327	4.196	4.318	16,986,343	4.2689	2.49%
1996-05-28	0	24.05	24.05	24.20	23.95	24.20	3,622,127	87,078,744	24.041	4.213	4.213	4.240	4.196	4.240	20,675,340	4.2117	-0.21%
1996-05-27	0	24.10	24.10	24.15	24.10	24.35	1,591,537	38,603,937	24.256	4.222	4.222	4.231	4.222	4.266	9,084,598	4.2494	-0.41%
1996-05-24	0	24.20	24.15	24.20	24.15	24.70	3,283,641	80,095,458	24.392	4.240	4.231	4.240	4.231	4.327	18,743,240	4.2733	-2.02%
1996-05-23	0	24.70	24.70	24.80	24.65	24.90	2,946,259	73,013,769	24.782	4.327	4.327	4.345	4.318	4.362	16,817,441	4.3416	0.20%
1996-05-22	0	24.65	24.60	24.65	24.65	24.85	1,951,256	48,357,009	24.783	4.318	4.310	4.318	4.318	4.353	11,137,898	4.3417	-0.40%
1996-05-21	0	24.75	24.70	24.75	24.65	25.05	2,613,928	64,671,469	24.741	4.336	4.327	4.336	4.318	4.389	14,920,474	4.3344	0.00%
1996-05-20	0	24.75	24.80	24.85	24.60	24.90	4,539,013	112,441,897	24.772	4.336	4.345	4.353	4.310	4.362	25,908,986	4.3399	1.02%
1996-05-17	0	24.50	24.40	24.55	24.25	24.50	2,525,044	61,488,284	24.351	4.292	4.275	4.301	4.248	4.292	14,413,118	4.2661	1.03%
1996-05-16	0	24.25	24.25	24.35	24.15	24.35	1,873,881	45,487,771	24.275	4.248	4.248	4.266	4.231	4.266	10,696,237	4.2527	0.21%
1996-05-15	0	24.20	24.15	24.20	24.15	24.30	2,305,207	55,738,134	24.179	4.240	4.231	4.240	4.231	4.257	13,158,274	4.2360	0.83%
1996-05-14	0	24.00	23.90	24.00	23.85	24.10	3,220,302	77,452,832	24.051	4.205	4.187	4.205	4.178	4.222	18,381,697	4.2136	-0.21%
1996-05-13	0	24.05	24.00	24.05	24.00	24.25	2,551,050	61,497,684	24.107	4.213	4.205	4.213	4.205	4.248	14,561,562	4.2233	0.42%
1996-05-10	0	23.95	23.85	23.90	23.90	24.10	2,192,830	52,649,122	24.010	4.196	4.178	4.187	4.187	4.222	12,516,819	4.2063	-0.21%
1996-05-09	0	24.00	23.95	24.00	23.90	24.25	1,516,610	36,515,727	24.077	4.205	4.196	4.205	4.187	4.248	8,656,910	4.2181	-0.41%
1996-05-08	0	24.10	24.10	24.15	24.10	24.30	1,879,750	45,516,165	24.214	4.222	4.222	4.231	4.222	4.257	10,729,737	4.2421	-1.63%
1996-05-07	0	24.50	24.50	24.60	24.20	24.60	1,145,281	28,037,181	24.481	4.292	4.292	4.310	4.240	4.310	6,537,340	4.2888	0.41%
1996-05-06	0	24.40	24.40	24.45	24.35	24.45	2,060,427	50,330,323	24.427	4.275	4.275	4.283	4.266	4.283	11,761,054	4.2794	-0.41%
1996-05-03	0	24.50	24.50	24.55	24.40	24.70	2,817,092	69,117,267	24.535	4.292	4.292	4.301	4.275	4.327	16,080,147	4.2983	-1.21%
1996-05-02	0	24.80	24.75	24.85	24.50	24.85	934,197	23,079,895	24.706	4.345	4.336	4.353	4.292	4.353	5,332,458	4.3282	1.22%
1996-05-01	0	24.50	24.45	24.50	24.45	24.65	1,508,549	37,057,498	24.565	4.292	4.283	4.292	4.283	4.318	8,610,897	4.3036	-0.41%
1996-04-30	0	24.60	24.55	24.60	24.45	24.70	2,119,832	52,070,511	24.564	4.310	4.301	4.310	4.283	4.327	12,100,141	4.3033	-1.01%
1996-04-29	0	24.85	24.65	24.90	24.60	25.00	2,103,760	52,296,312	24.858	4.353	4.318	4.362	4.310	4.380	12,008,401	4.3550	-0.40%
1996-04-26	0	24.95	24.90	24.95	24.80	25.00	3,179,693	79,344,057	24.953	4.371	4.362	4.371	4.345	4.380	18,149,898	4.3716	0.60%
1996-04-25	0	24.80	24.80	24.85	24.60	24.90	2,480,044	61,394,308	24.755	4.345	4.345	4.353	4.310	4.362	14,156,255	4.3369	0.20%
1996-04-24	0	25.45	25.40	25.45	25.40	25.50	2,282,294	58,087,608	25.451	4.336	4.327	4.336	4.327	4.344	13,395,939	4.3362	0.39%
1996-04-23	0	25.35	25.30	25.35	25.15	25.35	1,628,788	41,120,464	25.246	4.319	4.310	4.319	4.285	4.319	9,560,182	4.3012	0.80%
1996-04-22	0	25.15	25.15	25.20	25.00	25.30	1,613,100	40,680,160	25.219	4.285	4.285	4.293	4.259	4.310	9,468,101	4.2965	1.00%
1996-04-19	0	24.90	24.90	24.95	24.80	25.00	2,552,479	63,589,575	24.913	4.242	4.242	4.251	4.225	4.259	14,981,792	4.2445	-0.20%
1996-04-18	0	24.95	24.95	25.00	24.85	25.00	2,397,448	59,714,919	24.908	4.251	4.251	4.259	4.234	4.259	14,071,836	4.2436	0.20%
1996-04-17	0	24.90	24.85	24.95	24.90	25.15	2,000,927	49,950,524	24.964	4.242	4.234	4.251	4.242	4.285	11,744,454	4.2531	-0.80%
1996-04-16	0	25.10	25.10	25.15	25.05	25.25	1,984,276	49,889,486	25.142	4.276	4.276	4.285	4.268	4.302	11,646,721	4.2836	0.60%
1996-04-15	0	24.95	24.90	24.95	24.90	25.20	1,877,283	46,910,025	24.988	4.251	4.242	4.251	4.242	4.293	11,018,725	4.2573	0.00%
1996-04-12	0	24.95	24.90	25.00	24.85	25.00	4,138,000	103,170,975	24.933	4.251	4.242	4.259	4.234	4.259	24,288,017	4.2478	0.20%
1996-04-11	0	24.90	24.85	24.90	24.85	25.10	4,192,700	104,664,045	24.963	4.242	4.234	4.242	4.234	4.276	24,609,079	4.2531	-0.80%
1996-04-10	0	25.10	25.05	25.10	25.05	25.55	2,982,835	75,378,083	25.271	4.276	4.268	4.276	4.268	4.353	17,507,769	4.3054	-1.76%
1996-04-09	0	25.55	25.50	25.55	25.15	25.55	1,109,702	28,191,868	25.405	4.353	4.344	4.353	4.285	4.353	6,513,403	4.3283	0.00%
1996-04-03	0	25.55	25.45	25.55	25.45	25.60	2,151,734	54,896,117	25.513	4.353	4.336	4.353	4.336	4.362	12,629,616	4.3466	0.39%
1996-04-02	0	25.45	25.40	25.45	25.05	25.50	2,902,502	73,079,244	25.178	4.336	4.327	4.336	4.268	4.344	17,036,254	4.2896	2.21%
1996-04-01	0	24.90	24.85	24.90	24.85	25.20	3,901,110	97,857,362	25.084	4.242	4.234	4.242	4.234	4.293	22,897,590	4.2737	-0.99%
1996-03-29	0	25.15	25.10	25.15	25.10	25.55	1,735,110	43,920,867	25.313	4.285	4.276	4.285	4.276	4.353	10,184,239	4.3126	-1.76%
1996-03-28	0	25.60	25.60	25.65	25.10	25.60	3,427,604	87,138,104	25.422	4.362	4.362	4.370	4.276	4.362	20,118,343	4.3313	1.79%
1996-03-27	0	25.15	25.10	25.15	25.05	25.30	2,109,920	53,064,759	25.150	4.285	4.276	4.285	4.268	4.310	12,384,189	4.2849	0.40%
1996-03-26	0	25.05	25.05	25.10	25.00	25.60	3,261,360	82,122,665	25.180	4.268	4.268	4.276	4.259	4.362	19,142,573	4.2901	-1.18%
1996-03-25	0	25.35	25.35	25.40	25.30	25.70	1,957,160	50,043,261	25.569	4.319	4.319	4.327	4.310	4.379	11,487,563	4.3563	-0.39%
1996-03-22	0	25.45	25.40	25.45	25.40	25.60	1,617,400	41,155,315	25.445	4.336	4.327	4.336	4.327	4.362	9,493,340	4.3352	0.20%
1996-03-21	0	25.40	25.35	25.45	25.00	25.45	5,404,778	136,058,739	25.174	4.327	4.319	4.336	4.259	4.336	31,723,379	4.2889	0.79%
1996-03-20	0	25.20	25.20	25.30	25.15	25.60	1,971,250	49,837,353	25.282	4.293	4.293	4.310	4.285	4.362	11,570,264	4.3074	-0.79%
1996-03-19	0	25.40	25.30	25.35	25.30	25.60	1,814,325	46,264,294	25.499	4.327	4.310	4.319	4.310	4.362	10,649,192	4.3444	0.59%
1996-03-18	0	25.25	25.20	25.30	25.20	25.45	817,920	20,693,675	25.300	4.302	4.293	4.310	4.293	4.336	4,800,787	4.3105	0.00%
1996-03-15	0	25.25	25.20	25.25	24.95	25.35	1,653,095	41,637,208	25.187	4.302	4.293	4.302	4.251	4.319	9,702,852	4.2912	1.41%
1996-03-14	0	24.90	24.85	25.00	24.55	25.00	1,514,100	37,492,534	24.762	4.242	4.234	4.259	4.183	4.259	8,887,020	4.2188	1.22%
1996-03-13	0	24.60	24.55	24.60	24.60	25.00	2,097,619	52,204,605	24.888	4.191	4.183	4.191	4.191	4.259	12,311,988	4.2401	-3.15%
1996-03-12	0	25.40	25.30	25.40	25.30	26.00	1,993,660	50,990,887	25.577	4.327	4.310	4.327	4.310	4.430	11,701,800	4.3575	0.79%
1996-03-11	0	25.20	25.20	25.30	24.70	25.90	4,780,018	121,206,634	25.357	4.293	4.293	4.310	4.208	4.413	28,056,346	4.3201	-5.26%
1996-03-08	0	26.60	26.40	26.60	26.25	26.65	3,725,617	98,231,180	26.366	4.532	4.498	4.532	4.472	4.540	21,867,533	4.4921	1.53%
1996-03-07	0	26.20	26.15	26.20	26.15	26.85	1,687,719	44,358,522	26.283	4.464	4.455	4.464	4.455	4.574	9,906,077	4.4779	-1.13%
1996-03-06	0	26.50	26.50	26.55	26.45	26.95	2,372,164	62,881,156	26.508	4.515	4.515	4.523	4.506	4.592	13,923,432	4.5162	-0.19%
1996-03-05	0	26.55	26.50	26.55	26.35	26.65	2,205,448	58,443,668	26.500	4.523	4.515	4.523	4.489	4.540	12,944,891	4.5148	0.95%
1996-03-04	0	26.30	26.20	26.30	26.25	26.55	1,033,984	27,314,276	26.417	4.481	4.464	4.481	4.472	4.523	6,068,976	4.5006	0.38%
1996-03-01	0	26.20	26.20	26.35	26.05	26.40	1,722,097	45,123,814	26.203	4.464	4.464	4.489	4.438	4.498	10,107,859	4.4642	0.00%
1996-02-29	0	26.20	26.15	26.20	26.15	26.60	2,467,140	64,860,637	26.290	4.464	4.455	4.464	4.455	4.532	14,480,894	4.4790	-1.50%
1996-02-28	0	26.60	26.55	26.60	26.30	26.70	1,866,626	49,386,596	26.458	4.532	4.523	4.532	4.481	4.549	10,956,173	4.5077	0.57%
1996-02-27	0	26.45	26.40	26.45	26.30	26.50	2,263,278	59,843,719	26.441	4.506	4.498	4.506	4.481	4.515	13,284,325	4.5048	-0.75%
1996-02-26	0	26.65	26.60	26.65	26.55	26.80	2,448,498	65,418,347	26.718	4.540	4.532	4.540	4.523	4.566	14,371,475	4.5520	-0.37%
1996-02-23	0	26.75	26.75	26.85	26.65	27.05	3,170,500	85,419,425	26.942	4.557	4.557	4.574	4.540	4.609	18,609,270	4.5902	-0.37%
1996-02-22	0	26.85	26.85	26.90	26.80	27.35	2,725,198	74,127,126	27.201	4.574	4.574	4.583	4.566	4.660	15,995,567	4.6342	-1.29%
1996-02-16	0	27.20	27.15	27.25	26.90	27.30	3,679,639	99,597,982	27.067	4.634	4.626	4.643	4.583	4.651	21,597,665	4.6115	0.37%
1996-02-15	0	27.10	27.05	27.10	27.00	27.35	1,650,641	44,884,709	27.192	4.617	4.609	4.617	4.600	4.660	9,688,448	4.6328	0.00%
1996-02-14	0	27.10	27.10	27.15	27.00	27.25	1,979,980	53,791,061	27.167	4.617	4.617	4.626	4.600	4.643	11,621,505	4.6286	0.18%
1996-02-13	0	27.05	26.90	27.05	26.90	27.30	3,296,580	89,266,112	27.078	4.609	4.583	4.609	4.583	4.651	19,349,297	4.6134	0.19%
1996-02-12	0	27.00	26.90	27.00	26.90	27.15	1,445,011	39,059,085	27.030	4.600	4.583	4.600	4.583	4.626	8,481,501	4.6052	-0.18%
1996-02-09	0	27.05	26.95	27.10	26.75	27.20	3,248,520	87,926,208	27.067	4.609	4.592	4.617	4.557	4.634	19,067,209	4.6114	1.12%
1996-02-08	0	26.75	26.70	26.80	26.65	27.10	1,701,441	45,556,914	26.775	4.557	4.549	4.566	4.540	4.617	9,986,619	4.5618	-1.29%
1996-02-07	0	27.10	27.10	27.15	26.90	27.25	4,062,899	110,153,196	27.112	4.617	4.617	4.626	4.583	4.643	23,847,212	4.6191	-0.18%
1996-02-06	0	27.15	27.15	27.20	26.95	27.30	6,891,894	186,904,359	27.119	4.626	4.626	4.634	4.592	4.651	40,452,016	4.6204	0.18%
1996-02-05	0	27.10	27.10	27.15	26.55	27.25	5,951,527	160,277,964	26.931	4.617	4.617	4.626	4.523	4.643	34,932,526	4.5882	2.07%
1996-02-02	0	26.55	26.55	26.60	26.10	26.65	6,313,060	167,001,097	26.453	4.523	4.523	4.532	4.447	4.540	37,054,546	4.5069	1.34%
1996-02-01	0	26.20	26.15	26.20	26.15	26.40	2,883,264	75,719,378	26.262	4.464	4.455	4.464	4.455	4.498	16,923,336	4.4743	-0.19%
1996-01-31	0	26.25	26.25	26.30	26.15	26.55	4,040,381	106,328,322	26.316	4.472	4.472	4.481	4.455	4.523	23,715,042	4.4836	-0.19%
1996-01-30	0	26.30	26.25	26.35	26.00	26.35	5,600,104	146,838,360	26.221	4.481	4.472	4.489	4.430	4.489	32,869,846	4.4673	1.74%
1996-01-29	0	25.85	25.85	25.90	25.80	26.15	3,431,480	89,102,218	25.966	4.404	4.404	4.413	4.396	4.455	20,141,094	4.4239	0.00%
1996-01-26	0	25.85	25.80	25.85	25.45	26.00	5,078,262	130,527,996	25.703	4.404	4.396	4.404	4.336	4.430	29,806,891	4.3791	1.17%
1996-01-25	0	25.55	25.55	25.60	25.30	26.00	5,160,072	132,263,659	25.632	4.353	4.353	4.362	4.310	4.430	30,287,075	4.3670	-0.39%
1996-01-24	0	25.65	25.65	25.70	25.60	25.95	5,206,385	133,990,319	25.736	4.370	4.370	4.379	4.362	4.421	30,558,910	4.3847	-1.16%
1996-01-23	0	25.95	25.95	26.00	25.95	26.40	5,790,708	151,695,840	26.196	4.421	4.421	4.430	4.421	4.498	33,988,597	4.4631	-1.70%
1996-01-22	0	26.40	26.35	26.40	26.25	26.50	4,875,160	128,388,755	26.335	4.498	4.489	4.498	4.472	4.515	28,614,783	4.4868	0.38%
1996-01-19	0	26.30	26.30	26.35	26.00	26.35	4,361,385	113,991,830	26.137	4.481	4.481	4.489	4.430	4.489	25,599,177	4.4529	1.15%
1996-01-18	0	26.00	25.95	26.00	25.85	26.30	3,630,623	94,690,453	26.081	4.430	4.421	4.430	4.404	4.481	21,309,965	4.4435	-0.95%
1996-01-17	0	26.25	26.20	26.30	26.15	26.60	3,179,025	83,926,078	26.400	4.472	4.464	4.481	4.455	4.532	18,659,307	4.4978	-0.76%
1996-01-16	0	26.45	26.45	26.50	26.05	26.45	5,631,058	147,989,451	26.281	4.506	4.506	4.515	4.438	4.506	33,051,531	4.4775	1.34%
1996-01-15	0	26.10	26.10	26.15	25.90	26.10	5,624,652	146,382,421	26.025	4.447	4.447	4.455	4.413	4.447	33,013,931	4.4340	0.77%
1996-01-12	0	25.90	25.90	25.95	25.85	26.25	2,769,463	72,102,705	26.035	4.413	4.413	4.421	4.404	4.472	16,255,381	4.4356	-0.58%
1996-01-11	0	26.05	26.00	26.05	25.50	26.20	2,186,574	56,312,442	25.754	4.438	4.430	4.438	4.344	4.464	12,834,110	4.3877	0.97%
1996-01-10	0	25.80	25.75	25.80	25.70	26.00	2,483,500	64,335,700	25.905	4.396	4.387	4.396	4.379	4.430	14,576,919	4.4135	-0.19%
1996-01-09	0	25.85	25.80	25.85	25.75	26.15	3,428,076	89,008,772	25.965	4.404	4.396	4.404	4.387	4.455	20,121,114	4.4237	0.19%
1996-01-08	0	25.80	25.85	25.90	25.80	26.10	2,447,888	63,543,491	25.958	4.396	4.404	4.413	4.396	4.447	14,367,894	4.4226	-0.58%
1996-01-05	0	25.95	25.90	25.95	25.85	26.20	4,396,158	114,408,655	26.025	4.421	4.413	4.421	4.404	4.464	25,803,277	4.4339	-0.76%
1996-01-04	0	26.15	26.15	26.20	26.00	26.20	6,898,022	179,923,339	26.083	4.455	4.455	4.464	4.430	4.464	40,487,984	4.4439	1.75%
1996-01-03	0	25.70	25.65	25.70	25.50	25.70	2,779,754	71,199,366	25.614	4.379	4.370	4.379	4.344	4.379	16,315,784	4.3638	1.18%
1996-01-02	0	25.40	25.45	25.50	25.35	25.50	3,106,408	79,033,500	25.442	4.327	4.336	4.344	4.319	4.344	18,233,082	4.3346	0.20%
1995-12-29	0	25.35	25.35	25.40	24.90	25.40	1,276,614	32,187,143	25.213	4.319	4.319	4.327	4.242	4.327	7,493,094	4.2956	1.60%
1995-12-28	0	24.95	24.95	25.00	24.60	25.00	2,009,202	49,870,371	24.821	4.251	4.251	4.259	4.191	4.259	11,793,024	4.2288	0.81%
1995-12-27	0	24.75	24.75	24.80	24.70	25.10	2,362,806	58,636,802	24.817	4.217	4.217	4.225	4.208	4.276	13,868,505	4.2281	0.20%
1995-12-22	0	24.70	24.70	24.90	24.70	24.90	2,704,406	67,159,664	24.833	4.208	4.208	4.242	4.208	4.242	15,873,528	4.2309	-0.40%
1995-12-21	0	24.80	24.80	24.85	24.80	24.95	2,096,006	52,118,240	24.866	4.225	4.225	4.234	4.225	4.251	12,302,521	4.2364	-0.60%
1995-12-20	0	24.95	24.90	25.00	24.90	25.10	3,936,817	98,319,460	24.974	4.251	4.242	4.259	4.242	4.276	23,107,172	4.2549	0.20%
1995-12-19	0	24.90	24.90	25.00	24.75	25.00	2,666,000	66,337,095	24.883	4.242	4.242	4.259	4.217	4.259	15,648,104	4.2393	-1.39%
1995-12-18	0	25.25	25.25	25.30	25.15	25.30	929,463	23,453,224	25.233	4.302	4.302	4.310	4.285	4.310	5,455,489	4.2990	-0.59%
1995-12-15	0	25.40	25.30	25.40	25.25	25.45	2,359,977	59,849,101	25.360	4.327	4.310	4.327	4.302	4.336	13,851,900	4.3206	-0.20%
1995-12-14	0	25.45	25.45	25.50	25.25	25.50	2,862,816	72,623,144	25.368	4.336	4.336	4.344	4.302	4.344	16,803,317	4.3220	0.79%
1995-12-13	0	25.25	25.20	25.25	25.20	25.40	2,571,420	65,099,343	25.316	4.302	4.293	4.302	4.293	4.327	15,092,966	4.3132	-0.20%
1995-12-12	0	25.30	25.25	25.30	24.75	25.30	2,228,188	55,820,343	25.052	4.310	4.302	4.310	4.217	4.310	13,078,364	4.2681	2.64%
1995-12-11	0	24.65	24.60	24.65	24.55	25.00	1,964,450	48,620,356	24.750	4.200	4.191	4.200	4.183	4.259	11,530,352	4.2167	-1.40%
1995-12-08	0	25.00	25.00	25.05	25.00	25.30	1,683,077	42,369,878	25.174	4.259	4.259	4.268	4.259	4.310	9,878,831	4.2890	-0.99%
1995-12-07	0	25.25	25.20	25.30	24.75	25.25	4,039,173	100,706,707	24.933	4.302	4.293	4.310	4.217	4.302	23,707,952	4.2478	1.61%
1995-12-06	0	24.85	24.85	24.90	24.75	25.40	8,100,935	203,306,507	25.097	4.234	4.234	4.242	4.217	4.327	47,548,490	4.2758	-2.17%
1995-12-05	0	25.40	25.35	25.40	25.30	26.05	3,565,492	91,104,797	25.552	4.327	4.319	4.327	4.310	4.438	20,927,678	4.3533	-1.36%
1995-12-04	0	25.75	25.70	25.75	25.70	26.25	1,639,272	42,465,463	25.905	4.387	4.379	4.387	4.379	4.472	9,621,717	4.4135	-1.34%
1995-12-01	0	26.10	26.15	26.20	25.95	26.30	1,962,195	51,294,936	26.142	4.447	4.455	4.464	4.421	4.481	11,517,116	4.4538	0.58%
1995-11-30	0	25.95	25.85	25.95	25.75	26.05	2,176,155	56,326,743	25.884	4.421	4.404	4.421	4.387	4.438	12,772,956	4.4098	1.37%
1995-11-29	0	25.60	25.60	25.65	25.60	25.85	1,968,564	50,582,756	25.695	4.362	4.362	4.370	4.362	4.404	11,554,499	4.3778	-0.97%
1995-11-28	0	25.85	25.80	25.85	25.80	25.95	1,808,030	46,790,192	25.879	4.404	4.396	4.404	4.396	4.421	10,612,244	4.4091	0.00%
1995-11-27	0	25.85	25.85	25.90	25.75	25.90	605,488	15,636,595	25.825	4.404	4.404	4.413	4.387	4.413	3,553,916	4.3998	0.39%
1995-11-24	0	25.75	25.70	25.75	25.60	25.85	1,896,752	48,790,086	25.723	4.387	4.379	4.387	4.362	4.404	11,132,998	4.3825	-0.39%
1995-11-23	0	25.85	25.80	25.85	25.80	26.05	1,251,665	32,401,299	25.887	4.404	4.396	4.404	4.396	4.438	7,346,656	4.4103	-0.77%
1995-11-22	0	26.05	26.00	26.25	25.85	26.50	2,295,624	60,025,129	26.148	4.438	4.430	4.472	4.404	4.515	13,474,180	4.4548	-1.14%
1995-11-21	0	26.35	26.30	26.35	25.75	26.50	4,122,460	107,077,322	25.974	4.489	4.481	4.489	4.387	4.515	24,196,805	4.4253	2.33%
1995-11-20	0	25.75	25.70	25.75	25.60	25.85	1,519,519	39,105,682	25.736	4.387	4.379	4.387	4.362	4.404	8,918,826	4.3846	0.78%
1995-11-17	0	25.55	25.60	25.70	25.55	26.10	1,705,328	44,193,405	25.915	4.353	4.362	4.379	4.353	4.447	10,009,434	4.4152	-1.73%
1995-11-16	0	26.00	26.00	26.05	25.95	26.30	2,528,141	66,010,462	26.110	4.430	4.430	4.438	4.421	4.481	14,838,940	4.4485	-0.57%
1995-11-15	0	26.15	26.15	26.20	25.90	26.20	1,120,591	29,293,771	26.141	4.455	4.455	4.464	4.413	4.464	6,577,316	4.4538	0.58%
1995-11-14	0	26.00	26.00	26.10	25.85	26.10	554,650	14,413,618	25.987	4.430	4.430	4.447	4.404	4.447	3,255,522	4.4274	0.58%
1995-11-13	0	25.85	25.85	25.90	25.75	26.15	889,895	23,070,491	25.925	4.404	4.404	4.413	4.387	4.455	5,223,244	4.4169	0.00%
1995-11-10	0	25.85	25.85	25.90	25.60	26.10	1,807,600	46,699,745	25.835	4.404	4.404	4.413	4.362	4.447	10,609,720	4.4016	0.00%
1995-11-09	0	25.85	25.80	25.90	25.80	26.40	1,842,250	48,276,410	26.205	4.404	4.396	4.413	4.396	4.498	10,813,098	4.4646	-1.15%
1995-11-08	0	26.15	26.15	26.20	26.05	26.55	1,937,200	50,785,645	26.216	4.455	4.455	4.464	4.438	4.523	11,370,408	4.4665	-1.69%
1995-11-07	0	26.60	26.60	26.70	26.60	27.00	824,641	22,058,523	26.749	4.532	4.532	4.549	4.532	4.600	4,840,236	4.5573	-1.48%
1995-11-06	0	27.00	26.90	27.00	26.90	27.25	4,205,143	113,898,889	27.086	4.600	4.583	4.600	4.583	4.643	24,682,114	4.6146	0.75%
1995-11-03	0	26.80	26.80	26.85	26.50	26.85	1,999,622	53,470,871	26.740	4.566	4.566	4.574	4.515	4.574	11,736,794	4.5558	1.52%
1995-11-02	0	26.40	26.30	26.40	26.10	26.60	1,770,770	46,542,084	26.284	4.498	4.481	4.498	4.447	4.532	10,393,546	4.4780	0.38%
1995-10-31	0	26.30	26.25	26.30	25.95	26.30	1,072,441	28,046,053	26.152	4.481	4.472	4.481	4.421	4.481	6,294,699	4.4555	1.35%
1995-10-30	0	25.95	25.95	26.05	25.90	26.50	1,890,700	49,485,000	26.173	4.421	4.421	4.438	4.413	4.515	11,097,476	4.4591	-0.38%
1995-10-27	0	26.05	26.00	26.05	25.95	26.30	3,103,923	80,986,284	26.092	4.438	4.430	4.438	4.421	4.481	18,218,496	4.4453	-1.51%
1995-10-26	0	26.45	26.45	26.50	26.45	26.70	1,177,404	31,183,574	26.485	4.506	4.506	4.515	4.506	4.549	6,910,780	4.5123	-0.94%
1995-10-25	0	26.70	26.65	26.70	26.70	26.95	567,256	15,188,013	26.775	4.549	4.540	4.549	4.549	4.592	3,329,513	4.5616	0.95%
1995-10-24	0	26.45	26.45	26.65	26.40	26.75	1,306,877	34,692,674	26.546	4.506	4.506	4.540	4.498	4.557	7,670,723	4.5227	-1.67%
1995-10-23	0	26.90	27.00	27.10	26.55	27.00	1,079,701	28,793,711	26.668	4.583	4.600	4.617	4.523	4.600	6,337,312	4.5435	0.37%
1995-10-20	0	26.80	26.80	26.90	26.80	27.20	824,857	22,315,030	27.053	4.566	4.566	4.583	4.566	4.634	4,841,503	4.6091	-1.29%
1995-10-19	0	27.15	27.15	27.20	27.15	27.40	867,011	23,596,379	27.216	4.626	4.626	4.634	4.626	4.668	5,088,927	4.6368	-0.55%
1995-10-18	0	27.30	27.35	27.40	27.25	27.70	1,603,249	44,040,832	27.470	4.651	4.660	4.668	4.643	4.719	9,410,280	4.6801	-1.27%
1995-10-17	0	27.65	27.60	27.65	27.30	27.65	2,759,894	75,737,676	27.442	4.711	4.702	4.711	4.651	4.711	16,199,215	4.6754	0.73%
1995-10-16	0	27.45	27.45	27.50	27.45	27.80	1,933,099	53,253,279	27.548	4.677	4.677	4.685	4.677	4.736	11,346,337	4.6934	0.92%
1995-10-13	0	27.20	27.20	27.25	26.60	27.25	1,987,304	53,777,534	27.061	4.634	4.634	4.643	4.532	4.643	11,664,493	4.6104	2.45%
1995-10-12	0	26.55	26.50	26.60	26.55	26.65	1,357,150	36,105,138	26.604	4.523	4.515	4.532	4.523	4.540	7,965,801	4.5325	0.00%
1995-10-11	0	26.55	26.50	26.55	26.45	26.80	1,470,735	39,246,709	26.685	4.523	4.515	4.523	4.506	4.566	8,632,488	4.5464	-0.38%
1995-10-10	0	26.65	26.65	26.75	26.60	27.05	1,727,766	46,558,166	26.947	4.540	4.540	4.557	4.532	4.609	10,141,134	4.5910	-1.66%
1995-10-09	0	27.10	27.05	27.15	27.00	27.15	1,188,132	32,152,144	27.061	4.617	4.609	4.626	4.600	4.626	6,973,748	4.6105	0.00%
1995-10-06	0	27.10	26.90	27.10	26.90	27.20	3,311,893	89,643,964	27.067	4.617	4.583	4.617	4.583	4.634	19,439,177	4.6115	-0.18%
1995-10-05	0	27.15	27.15	27.20	26.95	27.25	3,986,110	108,174,701	27.138	4.626	4.626	4.634	4.592	4.643	23,396,498	4.6235	0.00%
1995-10-04	0	27.15	27.10	27.15	26.65	27.20	3,772,510	101,907,283	27.013	4.626	4.617	4.626	4.540	4.634	22,142,771	4.6023	2.26%
1995-10-03	0	26.55	26.50	26.75	26.55	26.90	1,474,787	39,564,206	26.827	4.523	4.515	4.557	4.523	4.583	8,656,272	4.5706	0.00%
1995-10-02	0	26.55	26.45	26.55	25.95	26.55	1,594,244	42,015,842	26.355	4.523	4.506	4.523	4.421	4.523	9,357,425	4.4901	2.71%
1995-09-29	0	25.85	25.85	25.90	25.80	25.95	1,586,240	40,978,842	25.834	4.404	4.404	4.413	4.396	4.421	9,310,446	4.4014	-0.39%
1995-09-28	0	25.95	25.90	25.95	25.90	26.15	2,364,405	61,523,586	26.021	4.421	4.413	4.421	4.413	4.455	13,877,890	4.4332	-0.38%
1995-09-27	0	26.05	26.00	26.05	25.85	26.20	1,841,627	48,019,027	26.074	4.438	4.430	4.438	4.404	4.464	10,809,441	4.4423	0.39%
1995-09-26	0	25.95	25.95	26.00	25.95	26.25	942,250	24,577,750	26.084	4.421	4.421	4.430	4.421	4.472	5,530,542	4.4440	-0.76%
1995-09-25	0	26.15	26.10	26.15	25.95	26.15	863,009	22,479,872	26.048	4.455	4.447	4.455	4.421	4.455	5,065,437	4.4379	-0.19%
1995-09-22	0	26.20	26.10	26.25	25.70	26.25	1,846,413	47,943,252	25.966	4.464	4.447	4.472	4.379	4.472	10,837,533	4.4238	0.96%
1995-09-21	0	25.95	25.90	26.00	25.90	26.65	2,976,655	77,970,330	26.194	4.421	4.413	4.430	4.413	4.540	17,471,495	4.4627	-2.08%
1995-09-20	0	26.50	26.45	26.50	26.50	26.95	1,450,315	38,696,524	26.681	4.515	4.506	4.515	4.515	4.592	8,512,633	4.5458	-1.67%
1995-09-19	0	26.95	26.95	27.00	26.95	27.15	2,678,547	72,432,288	27.042	4.592	4.592	4.600	4.592	4.626	15,721,749	4.6071	-0.74%
1995-09-18	0	27.15	27.15	27.20	27.10	27.40	1,461,428	39,823,856	27.250	4.626	4.626	4.634	4.617	4.668	8,577,861	4.6426	-0.37%
1995-09-15	0	27.25	27.25	27.30	26.90	27.25	2,840,010	76,935,928	27.090	4.643	4.643	4.651	4.583	4.643	16,669,457	4.6154	1.72%
1995-09-14	0	27.20	27.15	27.20	26.85	27.40	4,194,249	113,876,720	27.151	4.564	4.556	4.564	4.506	4.598	24,994,933	4.5560	1.68%
1995-09-13	0	26.75	26.75	26.95	26.65	27.00	4,330,308	115,881,861	26.761	4.489	4.489	4.522	4.472	4.531	25,805,754	4.4905	0.56%
1995-09-12	0	26.60	26.60	26.65	26.60	26.90	2,656,573	70,953,702	26.709	4.464	4.464	4.472	4.464	4.514	15,831,407	4.4818	-0.93%
1995-09-11	0	26.85	26.85	26.90	26.80	27.20	2,041,978	55,329,193	27.096	4.506	4.506	4.514	4.497	4.564	12,168,830	4.5468	-0.19%
1995-09-08	0	26.90	26.90	26.95	26.55	26.95	1,192,730	31,946,084	26.784	4.514	4.514	4.522	4.455	4.522	7,107,877	4.4945	0.94%
1995-09-07	0	26.65	26.65	26.80	26.45	27.00	1,332,411	35,692,572	26.788	4.472	4.472	4.497	4.438	4.531	7,940,283	4.4951	0.19%
1995-09-06	0	26.60	26.60	26.65	26.55	27.10	895,489	24,064,508	26.873	4.464	4.464	4.472	4.455	4.547	5,336,519	4.5094	-1.85%
1995-09-05	0	27.10	27.10	27.15	26.95	27.15	691,638	18,715,774	27.060	4.547	4.547	4.556	4.522	4.556	4,121,702	4.5408	-0.18%
1995-09-04	0	27.15	27.15	27.20	26.70	27.20	1,878,301	50,727,669	27.007	4.556	4.556	4.564	4.480	4.564	11,193,424	4.5319	2.07%
1995-09-01	0	26.60	26.60	26.70	26.55	26.85	1,166,351	31,106,639	26.670	4.464	4.464	4.480	4.455	4.506	6,950,676	4.4753	-0.93%
1995-08-31	0	26.85	26.80	26.85	26.70	26.85	660,345	17,667,282	26.755	4.506	4.497	4.506	4.480	4.506	3,935,217	4.4895	0.19%
1995-08-30	0	26.80	26.70	26.80	26.20	26.85	1,825,012	48,414,245	26.528	4.497	4.480	4.497	4.396	4.506	10,875,857	4.4515	2.49%
1995-08-29	0	26.15	26.15	26.25	25.90	26.25	1,393,452	36,440,570	26.151	4.388	4.388	4.405	4.346	4.405	8,304,047	4.3883	1.16%
1995-08-25	0	25.85	25.85	25.90	25.80	25.95	951,480	24,593,037	25.847	4.338	4.338	4.346	4.329	4.355	5,670,188	4.3373	0.19%
1995-08-24	0	25.80	25.80	25.85	25.75	25.85	1,210,000	31,204,775	25.789	4.329	4.329	4.338	4.321	4.338	7,210,795	4.3275	-0.39%
1995-08-23	0	25.90	25.85	25.90	25.50	25.95	1,093,388	28,131,422	25.729	4.346	4.338	4.346	4.279	4.355	6,515,865	4.3174	1.77%
1995-08-22	0	25.45	25.45	25.50	25.40	25.70	1,540,105	39,322,757	25.533	4.271	4.271	4.279	4.262	4.313	9,178,001	4.2845	-0.78%
1995-08-21	0	25.65	25.40	25.80	25.00	25.70	2,634,000	66,202,160	25.134	4.304	4.262	4.329	4.195	4.313	15,696,887	4.2175	0.79%
1995-08-18	0	25.45	25.45	25.50	25.20	25.65	1,240,000	31,558,375	25.450	4.271	4.271	4.279	4.229	4.304	7,389,575	4.2707	-1.17%
1995-08-17	0	25.75	25.65	25.70	25.70	26.15	1,740,896	45,013,797	25.857	4.321	4.304	4.313	4.313	4.388	10,374,582	4.3389	-1.53%
1995-08-16	0	26.15	26.05	26.15	25.90	26.30	1,976,000	51,593,000	26.110	4.388	4.371	4.388	4.346	4.413	11,775,645	4.3813	0.58%
1995-08-15	0	26.00	25.95	26.00	25.95	26.25	1,308,100	34,190,230	26.137	4.363	4.355	4.363	4.355	4.405	7,795,406	4.3859	-0.38%
1995-08-14	0	26.10	26.05	26.10	25.80	26.15	1,077,582	28,068,828	26.048	4.380	4.371	4.380	4.329	4.388	6,421,672	4.3710	0.38%
1995-08-11	0	26.00	26.00	26.05	25.80	26.25	4,336,080	112,774,983	26.009	4.363	4.363	4.371	4.329	4.405	25,840,151	4.3643	-1.33%
1995-08-10	0	26.35	26.30	26.40	26.35	27.10	3,034,117	80,688,710	26.594	4.422	4.413	4.430	4.422	4.547	18,081,318	4.4625	-2.41%
1995-08-09	0	27.00	26.95	27.05	26.95	27.10	1,028,154	27,838,142	27.076	4.531	4.522	4.539	4.522	4.547	6,127,114	4.5434	-0.37%
1995-08-08	0	27.10	27.05	27.10	27.10	27.60	1,578,177	43,325,240	27.453	4.547	4.539	4.547	4.547	4.631	9,404,885	4.6067	-0.73%
1995-08-07	0	27.30	27.25	27.30	27.00	27.30	534,548	14,529,480	27.181	4.581	4.573	4.581	4.531	4.581	3,185,550	4.5611	0.55%
1995-08-04	0	27.15	27.15	27.20	27.05	27.50	1,757,276	47,825,851	27.216	4.556	4.556	4.564	4.539	4.615	10,472,196	4.5669	-1.81%
1995-08-03	0	27.65	27.60	27.65	27.60	27.80	1,438,777	39,835,695	27.687	4.640	4.631	4.640	4.631	4.665	8,574,154	4.6460	-0.18%
1995-08-02	0	27.70	27.65	27.75	27.50	27.85	1,975,860	53,864,409	27.261	4.648	4.640	4.657	4.615	4.673	11,774,811	4.5745	-1.25%
1995-08-01	0	28.05	27.95	28.05	27.85	28.05	1,480,379	41,408,795	27.972	4.707	4.690	4.707	4.673	4.707	8,822,074	4.6938	0.00%
1995-07-31	0	28.05	27.80	28.10	27.70	28.10	2,474,639	69,061,965	27.908	4.707	4.665	4.715	4.648	4.715	14,747,202	4.6831	0.90%
1995-07-28	0	27.80	27.80	27.85	27.45	27.90	2,169,156	60,265,288	27.783	4.665	4.665	4.673	4.606	4.682	12,926,726	4.6621	1.65%
1995-07-27	0	27.35	27.30	27.40	27.10	27.45	2,706,412	73,730,539	27.243	4.589	4.581	4.598	4.547	4.606	16,128,415	4.5715	1.11%
1995-07-26	0	27.05	27.00	27.05	27.05	27.40	2,450,094	66,655,697	27.205	4.539	4.531	4.539	4.539	4.598	14,600,930	4.5652	-0.55%
1995-07-25	0	27.20	27.10	27.15	26.30	27.25	2,200,308	59,043,194	26.834	4.564	4.547	4.556	4.413	4.573	13,112,372	4.5029	3.03%
1995-07-24	0	26.40	26.40	26.45	26.20	26.45	1,493,734	39,370,296	26.357	4.430	4.430	4.438	4.396	4.438	8,901,661	4.4228	-0.94%
1995-07-21	0	26.65	26.70	26.85	26.45	26.80	1,618,743	43,015,138	26.573	4.472	4.480	4.506	4.438	4.497	9,646,631	4.4591	-0.56%
1995-07-20	0	26.80	26.75	26.80	26.10	26.80	2,081,164	55,136,172	26.493	4.497	4.489	4.497	4.380	4.497	12,402,353	4.4456	0.75%
1995-07-19	0	26.60	26.50	26.60	26.40	27.00	2,478,000	65,702,950	26.515	4.464	4.447	4.464	4.430	4.531	14,767,231	4.4492	-2.03%
1995-07-18	0	27.15	27.10	27.20	27.05	27.60	794,491	21,729,701	27.350	4.556	4.547	4.564	4.539	4.631	4,734,638	4.5895	-0.91%
1995-07-17	0	27.40	27.35	27.40	27.35	27.70	915,873	25,189,159	27.503	4.598	4.589	4.598	4.589	4.648	5,457,994	4.6151	-1.97%
1995-07-14	0	27.95	27.80	27.95	27.95	28.15	2,679,923	75,160,003	28.046	4.690	4.665	4.690	4.690	4.724	15,970,558	4.7062	-0.18%
1995-07-13	0	28.00	28.00	28.05	27.90	28.20	2,287,785	64,096,657	28.017	4.699	4.699	4.707	4.682	4.732	13,633,676	4.7013	0.72%
1995-07-12	0	27.80	27.80	27.85	27.50	28.00	3,901,500	108,627,700	27.843	4.665	4.665	4.673	4.615	4.699	23,250,344	4.6721	0.00%
1995-07-11	0	27.80	27.80	27.85	27.50	27.85	3,447,956	95,671,828	27.747	4.665	4.665	4.673	4.615	4.673	20,547,523	4.6561	0.72%
1995-07-10	0	27.60	27.60	27.65	27.30	27.65	2,938,183	80,958,243	27.554	4.631	4.631	4.640	4.581	4.640	17,509,616	4.6236	2.22%
1995-07-07	0	27.00	26.95	27.00	26.70	27.05	2,755,703	74,135,952	26.903	4.531	4.522	4.531	4.480	4.539	16,422,156	4.5144	1.69%
1995-07-06	0	26.55	26.50	26.55	26.55	27.00	2,523,466	67,701,791	26.829	4.455	4.447	4.455	4.455	4.531	15,038,178	4.5020	-0.75%
1995-07-05	0	26.75	26.75	26.80	26.25	26.75	1,828,929	48,662,596	26.607	4.489	4.489	4.497	4.405	4.489	10,899,200	4.4648	2.29%
1995-07-04	0	26.15	26.15	26.25	26.10	26.30	745,183	19,534,636	26.215	4.388	4.388	4.405	4.380	4.413	4,440,795	4.3989	0.19%
1995-07-03	0	26.10	26.05	26.20	26.05	26.35	1,112,745	29,116,427	26.166	4.380	4.371	4.396	4.371	4.422	6,631,220	4.3908	-0.76%
1995-06-30	0	26.30	26.30	26.35	26.20	26.60	2,701,817	71,213,210	26.358	4.413	4.413	4.422	4.396	4.464	16,101,031	4.4229	-0.57%
1995-06-29	0	26.45	26.40	26.45	26.40	26.70	2,028,353	53,834,209	26.541	4.438	4.430	4.438	4.430	4.480	12,087,634	4.4537	-0.94%
1995-06-28	0	26.70	26.60	26.70	26.65	26.75	2,068,917	55,228,717	26.695	4.480	4.464	4.480	4.472	4.489	12,329,369	4.4794	0.00%
1995-06-27	0	26.70	26.70	26.80	26.40	26.80	1,268,773	33,781,909	26.626	4.480	4.480	4.497	4.430	4.497	7,561,043	4.4679	0.00%
1995-06-26	0	26.70	26.70	26.75	26.55	27.00	807,795	21,536,380	26.661	4.480	4.480	4.489	4.455	4.531	4,813,921	4.4738	-1.11%
1995-06-23	0	27.00	26.95	27.00	26.55	27.00	2,045,395	54,768,720	26.777	4.531	4.522	4.531	4.455	4.531	12,189,193	4.4932	2.08%
1995-06-22	0	26.45	26.40	26.45	26.40	26.75	1,792,725	47,467,414	26.478	4.438	4.430	4.438	4.430	4.489	10,683,448	4.4431	-1.12%
1995-06-21	0	26.75	26.75	26.80	26.75	27.15	1,559,334	42,062,586	26.975	4.489	4.489	4.497	4.489	4.556	9,292,593	4.5265	-1.47%
1995-06-20	0	27.15	27.10	27.15	27.15	27.70	1,755,715	48,329,516	27.527	4.556	4.547	4.556	4.556	4.648	10,462,893	4.6191	-1.27%
1995-06-16	0	27.50	27.50	27.55	27.00	27.60	2,398,796	65,742,894	27.407	4.615	4.615	4.623	4.531	4.631	14,295,228	4.5989	2.04%
1995-06-15	0	26.95	26.80	26.95	26.75	27.20	1,172,282	31,633,662	26.985	4.522	4.497	4.522	4.489	4.564	6,986,021	4.5281	-0.74%
1995-06-14	0	27.15	27.15	27.20	26.50	27.20	1,865,375	50,315,024	26.973	4.556	4.556	4.564	4.447	4.564	11,116,394	4.5262	3.04%
1995-06-13	0	26.35	26.20	26.25	26.25	26.50	2,262,250	59,768,807	26.420	4.422	4.396	4.405	4.405	4.447	13,481,505	4.4334	0.38%
1995-06-12	0	26.25	26.25	26.30	26.05	26.75	1,296,208	34,059,281	26.276	4.405	4.405	4.413	4.371	4.489	7,724,537	4.4092	-1.87%
1995-06-09	0	26.75	26.75	26.80	26.45	26.75	1,016,600	27,034,350	26.593	4.489	4.489	4.497	4.438	4.489	6,058,260	4.4624	0.00%
1995-06-08	0	26.75	26.75	26.90	26.45	26.80	3,977,300	105,793,290	26.599	4.489	4.489	4.514	4.438	4.497	23,702,061	4.4635	-1.47%
1995-06-07	0	27.15	27.05	27.45	27.00	27.60	3,013,856	82,088,428	27.237	4.556	4.539	4.606	4.531	4.631	17,960,576	4.5705	-1.63%
1995-06-06	0	27.60	27.50	27.60	27.35	27.85	2,865,837	79,114,102	27.606	4.631	4.615	4.631	4.589	4.673	17,078,481	4.6324	-1.08%
1995-06-05	0	27.90	27.70	27.90	27.60	28.05	2,382,430	66,623,232	27.964	4.682	4.648	4.682	4.631	4.707	14,197,697	4.6925	0.00%
1995-06-01	0	27.90	27.90	27.95	27.50	28.10	3,476,699	97,208,050	27.960	4.682	4.682	4.690	4.615	4.715	20,718,813	4.6918	1.45%
1995-05-31	0	27.50	27.40	27.50	26.95	27.50	2,726,548	74,798,109	27.433	4.615	4.598	4.615	4.522	4.615	16,248,412	4.6034	2.04%
1995-05-30	0	26.95	26.95	27.10	26.95	27.40	1,001,115	27,243,959	27.214	4.522	4.522	4.547	4.522	4.598	5,965,979	4.5666	-1.28%
1995-05-29	0	27.30	27.30	27.35	26.85	27.40	2,410,726	65,287,843	27.082	4.581	4.581	4.589	4.506	4.598	14,366,323	4.5445	-0.18%
1995-05-26	0	27.35	27.30	27.35	27.00	27.50	2,776,315	75,726,131	27.276	4.589	4.581	4.589	4.531	4.615	16,544,990	4.5770	-0.18%
1995-05-25	0	27.40	27.35	27.40	26.70	27.40	5,450,991	147,829,627	27.120	4.598	4.589	4.598	4.480	4.598	32,484,279	4.5508	2.81%
1995-05-24	0	26.65	26.65	26.70	26.50	27.20	2,449,226	65,684,951	26.819	4.472	4.472	4.480	4.447	4.564	14,595,757	4.5003	-1.30%
1995-05-23	0	27.00	26.95	27.00	26.00	27.05	3,878,401	103,517,507	26.691	4.531	4.522	4.531	4.363	4.539	23,112,689	4.4788	3.85%
1995-05-22	0	26.00	25.90	26.00	25.60	26.00	1,073,182	27,668,733	25.782	4.363	4.346	4.363	4.296	4.363	6,395,451	4.3263	0.00%
1995-05-19	0	26.00	26.00	26.05	25.50	26.15	2,494,850	64,649,013	25.913	4.363	4.363	4.371	4.279	4.388	14,867,646	4.3483	-0.95%
1995-05-18	0	26.25	26.25	26.30	25.85	26.30	2,823,047	73,499,834	26.036	4.405	4.405	4.413	4.338	4.413	16,823,482	4.3689	0.77%
1995-05-17	0	26.05	26.05	26.10	25.50	26.05	4,147,608	107,268,013	25.863	4.371	4.371	4.380	4.279	4.371	24,716,984	4.3399	1.96%
1995-05-16	0	25.55	25.55	25.60	25.30	25.75	4,059,336	103,963,643	25.611	4.287	4.287	4.296	4.245	4.321	24,190,941	4.2976	1.19%
1995-05-15	0	25.25	25.30	25.35	24.50	25.30	3,298,293	82,813,418	25.108	4.237	4.245	4.254	4.111	4.245	19,655,631	4.2132	-0.39%
1995-05-12	0	25.35	25.30	25.40	25.20	25.80	5,534,630	140,870,390	25.453	4.254	4.245	4.262	4.229	4.329	32,982,712	4.2710	0.00%
1995-05-11	0	25.35	25.35	25.40	25.00	25.45	4,841,948	122,524,916	25.305	4.254	4.254	4.262	4.195	4.271	28,854,788	4.2463	2.01%
1995-05-10	0	24.85	24.85	24.90	24.45	24.95	3,706,261	91,553,793	24.702	4.170	4.170	4.178	4.103	4.187	22,086,849	4.1452	1.43%
1995-05-09	0	24.50	24.35	24.50	24.35	24.65	2,419,057	59,286,236	24.508	4.111	4.086	4.111	4.086	4.136	14,415,970	4.1125	0.62%
1995-05-08	0	24.35	24.35	24.40	23.20	24.40	2,448,383	58,696,543	23.974	4.086	4.086	4.094	3.893	4.094	14,590,733	4.0229	5.41%
1995-05-05	0	23.10	23.05	23.10	22.90	23.10	3,243,555	74,503,615	22.970	3.876	3.868	3.876	3.843	3.876	19,329,429	3.8544	0.00%
1995-05-04	0	23.10	23.05	23.10	23.05	23.20	2,950,389	68,320,983	23.157	3.876	3.868	3.876	3.868	3.893	17,582,355	3.8858	0.22%
1995-05-03	0	23.05	23.05	23.10	22.90	23.10	3,826,041	88,235,648	23.062	3.868	3.868	3.876	3.843	3.876	22,800,658	3.8699	0.44%
1995-05-02	0	22.95	23.00	23.05	22.40	23.15	5,301,086	121,251,415	22.873	3.851	3.859	3.868	3.759	3.885	31,590,945	3.8382	-0.86%
1995-05-01	0	23.15	23.10	23.15	23.10	23.60	1,698,266	39,397,405	23.199	3.885	3.876	3.885	3.876	3.960	10,120,535	3.8928	-2.53%
1995-04-28	0	23.75	23.70	23.75	23.55	23.90	2,643,275	62,571,929	23.672	3.985	3.977	3.985	3.952	4.011	15,752,160	3.9723	-1.25%
1995-04-27	0	24.05	24.00	24.05	23.95	24.40	2,454,500	59,438,500	24.216	4.036	4.027	4.036	4.019	4.094	14,627,187	4.0636	-1.31%
1995-04-26	0	25.00	24.95	25.00	24.80	25.50	2,900,820	72,822,414	25.104	4.089	4.081	4.089	4.057	4.171	17,733,850	4.1064	-2.15%
1995-04-25	0	25.55	25.50	25.60	25.55	25.75	1,356,712	34,816,208	25.662	4.179	4.171	4.188	4.179	4.212	8,294,112	4.1977	-0.58%
1995-04-24	0	25.70	25.70	25.75	25.50	25.80	1,679,304	43,075,861	25.651	4.204	4.204	4.212	4.171	4.220	10,266,244	4.1959	0.59%
1995-04-21	0	25.55	25.50	25.60	25.40	25.65	2,249,675	57,419,464	25.523	4.179	4.171	4.188	4.155	4.196	13,753,145	4.1750	-0.39%
1995-04-20	0	25.65	25.65	25.70	25.60	25.80	2,311,630	59,438,485	25.713	4.196	4.196	4.204	4.188	4.220	14,131,900	4.2060	0.79%
1995-04-19	0	25.45	25.45	25.50	25.10	25.45	1,902,229	48,161,915	25.319	4.163	4.163	4.171	4.106	4.163	11,629,072	4.1415	1.39%
1995-04-18	0	25.10	25.05	25.10	24.95	25.15	1,586,700	39,796,460	25.081	4.106	4.098	4.106	4.081	4.114	9,700,119	4.1027	-0.20%
1995-04-13	0	25.15	25.10	25.15	25.00	25.20	2,109,108	52,916,507	25.090	4.114	4.106	4.114	4.089	4.122	12,893,804	4.1040	0.60%
1995-04-12	0	25.00	25.05	25.10	24.95	25.05	1,195,960	29,878,716	24.983	4.089	4.098	4.106	4.081	4.098	7,311,372	4.0866	0.40%
1995-04-11	0	24.90	24.90	24.95	24.70	25.10	1,552,870	38,734,138	24.944	4.073	4.073	4.081	4.040	4.106	9,493,303	4.0802	1.22%
1995-04-10	0	24.60	24.60	24.65	24.55	24.65	1,292,713	31,808,779	24.606	4.024	4.024	4.032	4.016	4.032	7,902,861	4.0250	0.00%
1995-04-07	0	24.60	24.60	24.65	24.55	24.90	977,450	24,099,323	24.655	4.024	4.024	4.032	4.016	4.073	5,975,535	4.0330	-0.40%
1995-04-06	0	24.70	24.70	24.75	24.70	25.30	1,292,912	32,320,721	24.998	4.040	4.040	4.048	4.040	4.138	7,904,078	4.0891	-1.20%
1995-04-04	0	25.00	25.00	25.05	24.70	25.10	3,276,333	81,946,366	25.012	4.089	4.089	4.098	4.040	4.106	20,029,508	4.0913	1.83%
1995-04-03	0	24.55	24.50	24.55	24.30	24.75	1,787,997	43,788,918	24.490	4.016	4.008	4.016	3.975	4.048	10,930,727	4.0060	-0.81%
1995-03-31	0	24.75	24.75	24.80	24.75	25.00	1,604,974	40,009,758	24.929	4.048	4.048	4.057	4.048	4.089	9,811,835	4.0777	0.00%
1995-03-30	0	24.75	24.80	24.85	24.75	25.30	1,828,364	45,688,913	24.989	4.048	4.057	4.065	4.048	4.138	11,177,506	4.0876	-2.17%
1995-03-29	0	25.30	25.25	25.40	25.20	25.80	2,727,891	69,546,661	25.495	4.138	4.130	4.155	4.122	4.220	16,676,667	4.1703	-3.25%
1995-03-28	0	26.15	26.20	26.25	25.35	26.20	3,788,311	97,227,830	25.665	4.277	4.286	4.294	4.147	4.286	23,159,430	4.1982	2.75%
1995-03-27	0	25.45	25.45	25.50	25.20	25.50	3,142,884	79,769,121	25.381	4.163	4.163	4.171	4.122	4.171	19,213,682	4.1517	2.62%
1995-03-24	0	24.80	24.80	24.85	24.55	24.90	1,601,878	39,504,127	24.661	4.057	4.057	4.065	4.016	4.073	9,792,908	4.0340	0.00%
1995-03-23	0	24.80	24.80	24.90	24.80	25.00	2,158,333	53,624,248	24.845	4.057	4.057	4.073	4.057	4.089	13,194,736	4.0641	-1.00%
1995-03-22	0	25.05	25.00	25.05	24.80	25.20	2,824,372	70,347,253	24.907	4.098	4.089	4.098	4.057	4.122	17,266,493	4.0742	-1.18%
1995-03-21	0	25.35	25.35	25.40	25.25	25.50	2,881,997	73,072,639	25.355	4.147	4.147	4.155	4.130	4.171	17,618,778	4.1474	0.60%
1995-03-20	0	25.20	25.20	-	24.70	25.30	3,268,055	81,473,321	24.930	4.122	4.122	-	4.040	4.138	19,978,901	4.0780	1.61%
1995-03-17	0	24.80	24.75	24.80	24.45	24.85	4,759,325	117,608,880	24.711	4.057	4.048	4.057	3.999	4.065	29,095,620	4.0422	2.69%
1995-03-16	0	24.15	24.15	24.20	23.90	24.25	3,566,511	86,283,200	24.193	3.950	3.950	3.959	3.909	3.967	21,803,480	3.9573	0.00%
1995-03-15	0	24.15	24.05	24.20	23.60	24.20	6,499,738	155,883,799	23.983	3.950	3.934	3.959	3.860	3.959	39,735,447	3.9230	2.99%
1995-03-14	0	23.45	23.45	23.50	23.00	23.50	2,854,990	66,821,994	23.405	3.836	3.836	3.844	3.762	3.844	17,453,673	3.8285	1.52%
1995-03-13	0	23.10	23.10	23.15	22.90	23.20	2,130,359	49,153,880	23.073	3.779	3.779	3.787	3.746	3.795	13,023,720	3.7742	1.32%
1995-03-10	0	22.80	22.75	22.80	22.55	22.85	3,272,345	74,461,235	22.755	3.730	3.721	3.730	3.689	3.738	20,005,128	3.7221	0.44%
1995-03-09	0	22.70	22.70	22.80	22.25	22.75	1,162,402	25,977,609	22.348	3.713	3.713	3.730	3.640	3.721	7,106,219	3.6556	2.95%
1995-03-08	0	22.05	22.05	22.10	22.00	22.35	2,202,163	48,763,733	22.144	3.607	3.607	3.615	3.599	3.656	13,462,686	3.6221	-2.00%
1995-03-07	0	22.50	22.50	22.55	22.30	22.60	683,492	15,396,788	22.527	3.680	3.680	3.689	3.648	3.697	4,178,455	3.6848	0.90%
1995-03-06	0	22.30	22.30	22.35	22.10	22.40	2,120,507	47,125,107	22.224	3.648	3.648	3.656	3.615	3.664	12,963,491	3.6352	-1.11%
1995-03-03	0	22.55	22.45	22.50	22.45	22.70	1,857,500	41,832,175	22.521	3.689	3.672	3.680	3.672	3.713	11,355,626	3.6838	-0.88%
1995-03-02	0	22.75	22.75	22.80	22.70	23.00	1,105,654	25,224,850	22.814	3.721	3.721	3.730	3.713	3.762	6,759,296	3.7319	-0.22%
1995-03-01	0	22.80	22.75	22.85	22.80	23.15	1,446,836	33,164,816	22.922	3.730	3.721	3.738	3.730	3.787	8,845,076	3.7495	-1.51%
1995-02-28	0	23.15	23.15	23.20	22.75	23.25	3,123,902	71,648,892	22.936	3.787	3.787	3.795	3.721	3.803	19,097,638	3.7517	1.54%
1995-02-27	0	22.80	22.70	22.80	22.40	23.10	1,647,876	37,547,208	22.785	3.730	3.713	3.730	3.664	3.779	10,074,112	3.7271	-0.44%
1995-02-24	0	22.90	22.90	22.95	22.70	22.90	2,106,700	48,029,645	22.799	3.746	3.746	3.754	3.713	3.746	12,879,083	3.7293	2.46%
1995-02-23	0	22.35	22.35	22.50	22.00	22.50	2,285,750	50,694,963	22.179	3.656	3.656	3.680	3.599	3.680	13,973,686	3.6279	1.13%
1995-02-22	0	22.10	22.05	22.10	21.90	22.75	1,950,323	43,804,721	22.460	3.615	3.607	3.615	3.582	3.721	11,923,089	3.6739	-2.64%
1995-02-21	0	22.70	22.60	22.70	22.40	22.95	1,011,558	23,017,183	22.754	3.713	3.697	3.713	3.664	3.754	6,184,051	3.7220	1.34%
1995-02-20	0	22.40	22.40	22.45	22.40	22.60	1,451,576	32,637,849	22.484	3.664	3.664	3.672	3.664	3.697	8,874,053	3.6779	-1.97%
1995-02-17	0	22.85	22.80	22.90	22.60	23.10	1,316,560	29,939,237	22.741	3.738	3.730	3.746	3.697	3.779	8,048,647	3.7198	-0.65%
1995-02-16	0	23.00	22.90	23.20	23.00	23.95	3,419,632	80,915,497	23.662	3.762	3.746	3.795	3.762	3.918	20,905,551	3.8705	-1.71%
1995-02-15	0	23.40	23.40	23.45	22.90	23.45	2,052,840	47,701,794	23.237	3.828	3.828	3.836	3.746	3.836	12,549,816	3.8010	1.30%
1995-02-14	0	23.10	23.05	23.10	22.85	23.25	3,724,947	85,674,885	23.000	3.779	3.770	3.779	3.738	3.803	22,772,061	3.7623	0.65%
1995-02-13	0	22.95	22.80	22.95	22.55	22.95	784,290	17,819,386	22.720	3.754	3.730	3.754	3.689	3.754	4,794,672	3.7165	0.44%
1995-02-10	0	22.85	22.80	22.85	22.75	23.45	1,943,750	44,769,915	23.033	3.738	3.730	3.738	3.721	3.836	11,882,906	3.7676	-0.65%
1995-02-09	0	23.00	23.00	23.05	22.65	23.05	2,758,208	63,167,131	22.902	3.762	3.762	3.770	3.705	3.770	16,862,007	3.7461	0.66%
1995-02-08	0	22.85	22.80	22.90	22.50	22.95	2,816,556	64,310,460	22.833	3.738	3.730	3.746	3.680	3.754	17,218,711	3.7349	0.22%
1995-02-07	0	22.80	22.75	22.80	22.30	23.25	4,675,683	106,676,346	22.815	3.730	3.721	3.730	3.648	3.803	28,584,283	3.7320	2.24%
1995-02-06	0	22.30	22.20	22.30	21.20	22.40	5,539,699	122,711,963	22.151	3.648	3.631	3.648	3.468	3.664	33,866,352	3.6234	5.19%
1995-02-03	0	21.20	21.15	21.25	20.60	21.30	3,803,497	79,985,418	21.029	3.468	3.460	3.476	3.370	3.484	23,252,268	3.4399	2.91%
1995-01-30	0	20.60	20.60	20.65	20.30	20.70	240,916	4,910,345	20.382	3.370	3.370	3.378	3.321	3.386	1,472,814	3.3340	0.00%
1995-01-27	0	20.60	20.55	20.70	20.35	20.80	1,400,955	28,851,050	20.594	3.370	3.361	3.386	3.329	3.402	8,564,587	3.3686	0.49%
1995-01-26	0	20.50	20.50	20.60	20.25	20.75	2,120,200	43,375,295	20.458	3.353	3.353	3.370	3.312	3.394	12,961,614	3.3464	-0.24%
1995-01-25	0	20.55	20.55	20.60	20.05	20.75	3,261,000	66,953,800	20.532	3.361	3.361	3.370	3.280	3.394	19,935,771	3.3585	2.75%
1995-01-24	0	20.00	19.95	20.00	19.85	20.35	3,964,965	79,576,597	20.070	3.272	3.263	3.272	3.247	3.329	24,239,385	3.2829	0.50%
1995-01-23	0	19.90	19.90	20.00	19.65	20.20	3,332,846	66,301,917	19.893	3.255	3.255	3.272	3.214	3.304	20,374,994	3.2541	-2.69%
1995-01-20	0	20.45	20.45	20.50	20.35	21.05	2,455,750	50,461,530	20.548	3.345	3.345	3.353	3.329	3.443	15,012,963	3.3612	-2.85%
1995-01-19	0	21.05	21.05	21.10	21.05	21.50	4,165,000	88,742,700	21.307	3.443	3.443	3.451	3.443	3.517	25,462,278	3.4853	-2.77%
1995-01-18	0	21.65	21.60	21.65	21.50	21.75	2,121,094	45,951,299	21.664	3.541	3.533	3.541	3.517	3.558	12,967,079	3.5437	-0.69%
1995-01-17	0	21.80	21.75	21.80	21.65	21.90	2,864,900	62,382,810	21.775	3.566	3.558	3.566	3.541	3.582	17,514,257	3.5618	0.93%
1995-01-16	0	21.60	21.55	21.65	21.20	21.60	3,307,457	71,022,149	21.473	3.533	3.525	3.541	3.468	3.533	20,219,781	3.5125	2.13%
1995-01-13	0	21.15	21.00	21.60	20.80	21.40	6,737,021	141,348,589	20.981	3.460	3.435	3.533	3.402	3.501	41,186,051	3.4320	-0.47%
1995-01-12	0	21.25	21.15	21.25	20.90	21.40	2,074,557	43,847,555	21.136	3.476	3.460	3.476	3.419	3.501	12,682,580	3.4573	1.43%
1995-01-11	0	20.95	20.90	20.95	20.95	21.65	4,878,494	103,886,500	21.295	3.427	3.419	3.427	3.427	3.541	29,824,146	3.4833	0.72%
1995-01-10	0	20.80	20.80	20.90	20.10	20.90	6,987,442	142,400,720	20.380	3.402	3.402	3.419	3.288	3.419	42,716,972	3.3336	1.96%
1995-01-09	0	20.40	20.30	20.40	19.95	20.40	2,501,612	50,410,268	20.151	3.337	3.321	3.337	3.263	3.337	15,293,335	3.2962	-0.73%
1995-01-06	0	20.55	20.45	20.50	20.40	21.00	3,524,899	72,836,426	20.663	3.361	3.345	3.353	3.337	3.435	21,549,090	3.3800	-2.14%
1995-01-05	0	21.00	21.10	21.25	20.55	21.10	1,968,277	40,875,752	20.767	3.435	3.451	3.476	3.361	3.451	12,032,849	3.3970	2.44%
1995-01-04	0	20.50	20.45	20.50	20.35	20.75	2,597,459	53,185,567	20.476	3.353	3.345	3.353	3.329	3.394	15,879,285	3.3494	0.74%
1995-01-03	0	20.35	20.35	20.40	20.30	21.05	1,699,520	34,757,644	20.451	3.329	3.329	3.337	3.321	3.443	10,389,832	3.3454	-3.78%
1994-12-30	0	21.15	21.10	21.15	21.15	21.50	618,880	13,213,692	21.351	3.460	3.451	3.460	3.460	3.517	3,783,456	3.4925	0.00%
1994-12-29	0	21.15	21.05	21.15	21.00	21.30	1,973,087	41,787,435	21.179	3.460	3.443	3.460	3.435	3.484	12,062,254	3.4643	-1.63%
1994-12-28	0	21.50	21.50	21.55	21.50	22.00	2,185,448	47,115,682	21.559	3.517	3.517	3.525	3.517	3.599	13,360,500	3.5265	-0.92%
1994-12-23	0	21.70	21.65	21.70	21.50	21.90	1,833,000	39,688,025	21.652	3.550	3.541	3.550	3.517	3.582	11,205,848	3.5417	-0.91%
1994-12-22	0	21.90	21.95	22.00	21.75	22.05	5,349,981	116,948,768	21.860	3.582	3.590	3.599	3.558	3.607	32,706,531	3.5757	2.10%
1994-12-21	0	21.45	21.40	21.45	21.00	21.60	2,768,915	59,307,342	21.419	3.509	3.501	3.509	3.435	3.533	16,927,463	3.5036	1.18%
1994-12-20	0	21.20	21.15	21.20	20.95	21.25	1,713,791	36,231,467	21.141	3.468	3.460	3.468	3.427	3.476	10,477,076	3.4582	-0.47%
1994-12-19	0	21.30	21.25	21.30	21.25	21.75	1,139,344	24,423,961	21.437	3.484	3.476	3.484	3.476	3.558	6,965,257	3.5065	0.00%
1994-12-16	0	21.30	21.25	21.30	21.15	21.65	3,123,700	66,560,595	21.308	3.484	3.476	3.484	3.460	3.541	19,096,403	3.4855	-1.62%
1994-12-15	0	21.65	21.60	21.65	21.00	21.65	5,807,835	124,033,029	21.356	3.541	3.533	3.541	3.435	3.541	35,505,572	3.4933	5.61%
1994-12-14	0	20.50	20.45	20.50	19.20	20.55	7,586,847	151,373,624	19.952	3.353	3.345	3.353	3.141	3.361	46,381,370	3.2637	7.33%
1994-12-13	0	19.10	19.10	19.15	18.95	19.20	2,601,038	49,528,111	19.042	3.124	3.124	3.132	3.100	3.141	15,901,165	3.1147	0.79%
1994-12-12	0	18.95	18.95	19.05	18.95	19.30	2,611,003	49,534,536	18.971	3.100	3.100	3.116	3.100	3.157	15,962,085	3.1033	-0.52%
1994-12-09	0	19.05	19.00	19.05	18.70	19.30	6,253,203	118,142,845	18.893	3.116	3.108	3.116	3.059	3.157	38,228,281	3.0905	-3.30%
1994-12-08	0	19.70	19.70	19.80	19.70	20.05	1,487,500	29,543,100	19.861	3.222	3.222	3.239	3.222	3.280	9,093,671	3.2488	-2.23%
1994-12-07	0	20.15	20.15	20.20	19.50	20.30	2,837,500	57,067,025	20.112	3.296	3.296	3.304	3.190	3.321	17,346,750	3.2898	0.75%
1994-12-06	0	20.00	20.00	20.05	19.70	20.00	3,269,304	65,013,273	19.886	3.272	3.272	3.280	3.222	3.272	19,986,537	3.2529	0.25%
1994-12-05	0	19.95	19.90	19.95	19.75	20.30	5,140,829	102,998,871	20.035	3.263	3.255	3.263	3.231	3.321	31,427,903	3.2773	1.27%
1994-12-02	0	19.70	19.65	19.70	18.90	19.85	7,100,296	136,443,451	19.217	3.222	3.214	3.222	3.092	3.247	43,406,893	3.1434	1.55%
1994-12-01	0	19.40	19.30	19.35	19.20	19.60	9,218,004	178,207,586	19.333	3.173	3.157	3.165	3.141	3.206	56,353,272	3.1623	1.04%
1994-11-30	0	19.20	19.20	19.25	19.20	20.10	12,004,720	233,921,046	19.486	3.141	3.141	3.149	3.141	3.288	73,389,560	3.1874	-4.48%
1994-11-29	0	20.10	20.15	20.20	20.05	21.00	3,483,710	71,247,820	20.452	3.288	3.296	3.304	3.280	3.435	21,297,285	3.3454	-3.37%
1994-11-28	0	20.80	20.75	20.80	20.70	21.00	4,676,694	97,782,052	20.908	3.402	3.394	3.402	3.386	3.435	28,590,464	3.4201	-0.72%
1994-11-25	0	20.95	20.90	20.95	20.90	21.10	4,136,000	86,789,675	20.984	3.427	3.419	3.427	3.419	3.451	25,284,990	3.4325	-0.48%
1994-11-24	0	21.05	21.00	21.05	21.05	21.55	5,339,500	113,738,850	21.301	3.443	3.435	3.443	3.443	3.525	32,642,457	3.4844	1.45%
1994-11-23	0	20.75	20.75	20.95	20.50	21.20	6,937,050	144,827,005	20.877	3.394	3.394	3.427	3.353	3.468	42,408,906	3.4150	-6.95%
1994-11-22	0	22.30	22.25	22.30	22.00	22.50	3,302,500	73,276,100	22.188	3.648	3.640	3.648	3.599	3.680	20,189,477	3.6294	-2.62%
1994-11-21	0	22.90	22.90	22.95	22.70	23.30	2,781,124	63,989,412	23.008	3.746	3.746	3.754	3.713	3.811	17,002,101	3.7636	-2.35%
1994-11-18	0	23.45	23.45	23.50	23.25	23.80	2,019,145	47,260,753	23.406	3.836	3.836	3.844	3.803	3.893	12,343,825	3.8287	-1.47%
1994-11-17	0	23.80	23.75	23.85	23.80	24.15	1,492,408	35,623,870	23.870	3.893	3.885	3.901	3.893	3.950	9,123,675	3.9046	-0.42%
1994-11-16	0	23.90	23.90	-	23.60	24.10	1,394,185	33,085,287	23.731	3.909	3.909	-	3.860	3.942	8,523,199	3.8818	1.27%
1994-11-15	0	23.60	23.60	23.70	23.50	23.80	2,257,697	53,410,002	23.657	3.860	3.860	3.877	3.844	3.893	13,802,187	3.8697	0.43%
1994-11-14	0	23.50	23.50	23.55	23.50	23.55	771,431	18,136,282	23.510	3.844	3.844	3.852	3.844	3.852	4,716,060	3.8456	-0.21%
1994-11-11	0	23.55	23.50	23.60	23.45	23.60	894,746	21,047,732	23.524	3.852	3.844	3.860	3.836	3.860	5,469,933	3.8479	0.21%
1994-11-10	0	23.50	23.50	23.55	23.10	23.50	489,500	11,462,900	23.418	3.844	3.844	3.852	3.779	3.844	2,992,505	3.8305	1.29%
1994-11-09	0	23.20	23.20	23.35	23.10	23.35	809,513	18,814,067	23.241	3.795	3.795	3.819	3.779	3.819	4,948,870	3.8017	0.43%
1994-11-08	0	23.10	23.05	23.20	23.05	23.45	1,200,874	27,882,575	23.219	3.779	3.770	3.795	3.770	3.836	7,341,414	3.7980	-0.43%
1994-11-07	0	23.20	23.20	23.35	23.10	23.60	2,267,420	52,710,351	23.247	3.795	3.795	3.819	3.779	3.860	13,861,627	3.8026	-1.90%
1994-11-04	0	23.65	23.65	23.70	23.65	23.95	1,804,269	42,853,720	23.751	3.869	3.869	3.877	3.869	3.918	11,030,204	3.8851	-0.42%
1994-11-03	0	23.75	23.75	23.80	23.75	24.05	2,160,500	51,727,000	23.942	3.885	3.885	3.893	3.885	3.934	13,207,984	3.9163	-1.45%
1994-11-02	0	24.10	24.10	24.15	23.80	24.15	1,420,546	34,093,410	24.000	3.942	3.942	3.950	3.893	3.950	8,684,355	3.9258	0.21%
1994-11-01	0	24.05	24.00	24.10	24.05	24.30	1,181,500	28,545,600	24.160	3.934	3.926	3.942	3.934	3.975	7,222,973	3.9521	-1.03%
1994-10-31	0	24.30	24.30	24.35	23.60	24.40	1,616,264	38,864,677	24.046	3.975	3.975	3.983	3.860	3.991	9,880,855	3.9333	4.07%
1994-10-28	0	23.35	23.30	23.35	23.00	23.65	2,789,784	65,328,006	23.417	3.819	3.811	3.819	3.762	3.869	17,055,043	3.8304	-0.64%
1994-10-27	0	23.50	23.50	23.60	23.40	23.65	2,486,806	58,261,098	23.428	3.844	3.844	3.860	3.828	3.869	15,202,820	3.8323	0.43%
1994-10-26	0	23.40	23.40	23.45	23.25	23.55	2,570,456	60,149,024	23.400	3.828	3.828	3.836	3.803	3.852	15,714,205	3.8277	-0.43%
1994-10-25	0	23.50	23.45	23.50	23.45	23.90	943,500	22,307,925	23.644	3.844	3.836	3.844	3.836	3.909	5,767,985	3.8675	-1.67%
1994-10-24	0	23.90	23.85	23.90	22.90	23.95	1,249,865	29,483,617	23.589	3.909	3.901	3.909	3.746	3.918	7,640,915	3.8587	2.58%
1994-10-21	0	23.30	23.20	23.40	23.00	23.45	2,046,000	47,618,950	23.274	3.811	3.795	3.828	3.762	3.836	12,508,000	3.8071	-0.85%
1994-10-20	0	23.50	23.40	23.45	23.40	23.65	2,667,190	62,584,905	23.465	3.844	3.828	3.836	3.828	3.869	16,305,578	3.8383	-0.63%
1994-10-19	0	23.65	23.65	23.70	23.60	23.80	2,010,065	47,556,583	23.659	3.869	3.869	3.877	3.860	3.893	12,288,315	3.8701	-0.84%
1994-10-18	0	23.85	23.80	23.85	23.75	24.00	1,677,329	39,987,382	23.840	3.901	3.893	3.901	3.885	3.926	10,254,170	3.8996	-1.24%
1994-10-17	0	24.15	24.15	24.20	24.15	24.55	827,203	20,121,229	24.324	3.950	3.950	3.959	3.950	4.016	5,057,016	3.9789	-1.02%
1994-10-14	0	24.40	24.35	24.40	24.30	24.70	1,680,279	41,051,881	24.432	3.991	3.983	3.991	3.975	4.040	10,272,204	3.9964	-0.20%
1994-10-12	0	24.45	24.40	24.50	24.10	24.50	3,271,515	79,604,829	24.333	3.999	3.991	4.008	3.942	4.008	20,000,054	3.9802	1.66%
1994-10-11	0	24.05	24.05	24.20	23.80	24.25	1,164,114	27,938,059	23.999	3.934	3.934	3.959	3.893	3.967	7,116,685	3.9257	1.26%
1994-10-10	0	23.75	23.70	23.75	23.60	24.00	654,911	15,572,247	23.778	3.885	3.877	3.885	3.860	3.926	4,003,728	3.8894	-0.21%
1994-10-07	0	23.80	23.75	23.80	23.60	24.00	2,182,481	51,919,096	23.789	3.893	3.885	3.893	3.860	3.926	13,342,362	3.8913	0.85%
1994-10-06	0	23.60	23.55	23.60	23.40	23.65	2,454,500	57,841,400	23.565	3.860	3.852	3.860	3.828	3.869	15,005,321	3.8547	-0.84%
1994-10-05	0	23.80	23.75	23.80	23.75	24.35	2,513,000	60,158,450	23.939	3.893	3.885	3.893	3.885	3.983	15,362,954	3.9158	-2.86%
1994-10-04	0	24.50	24.50	24.55	24.50	25.00	2,001,000	49,417,525	24.696	4.008	4.008	4.016	4.008	4.089	12,232,897	4.0397	-0.81%
1994-10-03	0	24.70	24.65	24.70	24.70	25.40	2,283,772	56,937,011	24.931	4.040	4.032	4.040	4.040	4.155	13,961,594	4.0781	-2.56%
1994-09-30	0	25.35	25.30	25.35	25.35	25.80	1,458,355	37,353,249	25.613	4.147	4.138	4.147	4.147	4.220	8,915,496	4.1897	-2.31%
1994-09-29	0	25.95	25.95	26.00	25.85	26.00	1,465,372	38,019,025	25.945	4.245	4.245	4.253	4.228	4.253	8,958,394	4.2440	0.19%
1994-09-28	0	25.90	25.90	25.95	25.85	26.05	1,908,008	49,522,604	25.955	4.237	4.237	4.245	4.228	4.261	11,664,401	4.2456	-0.58%
1994-09-27	0	26.05	25.90	26.05	26.00	26.25	616,664	16,115,189	26.133	4.261	4.237	4.261	4.253	4.294	3,769,909	4.2747	-0.95%
1994-09-26	0	26.30	26.30	26.35	26.25	26.45	2,401,630	63,189,461	26.311	4.302	4.302	4.310	4.294	4.327	14,682,106	4.3038	0.57%
1994-09-23	0	26.15	26.10	26.15	25.80	26.15	2,839,386	74,052,874	26.081	4.277	4.269	4.277	4.220	4.277	17,358,280	4.2661	1.16%
1994-09-22	0	25.85	25.80	25.85	25.30	25.95	3,604,477	92,110,679	25.555	4.228	4.220	4.228	4.138	4.245	22,035,581	4.1801	1.17%
1994-09-20	0	25.55	25.50	25.55	25.55	26.00	1,664,000	42,889,475	25.775	4.179	4.171	4.179	4.179	4.253	10,172,684	4.2161	-0.20%
1994-09-19	0	25.60	25.55	25.60	25.45	25.85	952,791	24,405,048	25.614	4.188	4.179	4.188	4.163	4.228	5,824,785	4.1899	-0.19%
1994-09-16	0	25.65	25.60	25.80	25.55	26.05	1,365,100	35,250,100	25.822	4.196	4.188	4.220	4.179	4.261	8,345,391	4.2239	1.18%
1994-09-15	0	25.35	25.30	25.35	25.25	25.55	1,028,666	26,118,929	25.391	4.147	4.138	4.147	4.130	4.179	6,288,639	4.1534	-0.51%
1994-09-14	0	25.85	25.85	25.90	25.85	26.20	2,868,870	74,776,133	26.065	4.168	4.168	4.176	4.168	4.224	17,793,207	4.2025	-0.39%
1994-09-13	0	25.95	25.90	25.95	25.20	26.10	3,174,870	81,621,230	25.709	4.184	4.176	4.184	4.063	4.208	19,691,070	4.1451	0.00%
1994-09-12	0	25.95	25.95	26.00	25.80	26.35	1,837,164	47,848,173	26.045	4.184	4.184	4.192	4.160	4.249	11,394,396	4.1993	-2.63%
1994-09-09	0	26.65	-	26.65	26.65	27.20	1,788,187	48,078,512	26.887	4.297	-	4.297	4.297	4.386	11,090,632	4.3351	-0.56%
1994-09-08	0	26.80	26.75	26.80	26.70	27.20	2,931,901	78,852,720	26.895	4.321	4.313	4.321	4.305	4.386	18,184,136	4.3363	-1.47%
1994-09-07	0	27.20	27.15	27.20	26.60	27.30	2,319,147	62,627,619	27.005	4.386	4.378	4.386	4.289	4.402	14,383,734	4.3541	2.26%
1994-09-06	0	26.60	26.60	26.65	26.40	26.60	1,577,058	41,837,373	26.529	4.289	4.289	4.297	4.257	4.289	9,781,175	4.2773	-0.37%
1994-09-05	0	26.70	26.65	26.70	26.60	26.85	1,748,671	46,775,309	26.749	4.305	4.297	4.305	4.289	4.329	10,845,547	4.3129	0.38%
1994-09-02	0	26.60	26.55	26.70	26.40	26.90	1,946,136	51,927,450	26.682	4.289	4.281	4.305	4.257	4.337	12,070,258	4.3021	-0.75%
1994-09-01	0	26.80	26.75	26.80	26.65	27.60	5,931,191	161,096,281	27.161	4.321	4.313	4.321	4.297	4.450	36,786,230	4.3793	-2.01%
1994-08-31	0	27.35	27.30	27.40	26.40	27.40	6,029,881	161,826,624	26.837	4.410	4.402	4.418	4.257	4.418	37,398,322	4.3271	3.80%
1994-08-30	0	26.35	26.30	26.35	25.60	26.50	3,806,790	99,350,220	26.098	4.249	4.240	4.249	4.128	4.273	23,610,343	4.2079	3.33%
1994-08-26	0	25.50	25.50	25.55	24.85	25.60	3,047,685	77,046,952	25.280	4.111	4.111	4.120	4.007	4.128	18,902,248	4.0761	2.41%
1994-08-25	0	24.90	24.85	24.90	24.75	24.95	2,988,063	74,350,350	24.882	4.015	4.007	4.015	3.991	4.023	18,532,462	4.0119	0.81%
1994-08-24	0	24.70	24.70	24.75	24.30	24.75	2,213,725	54,312,205	24.534	3.982	3.982	3.991	3.918	3.991	13,729,889	3.9558	0.82%
1994-08-23	0	24.50	24.55	24.60	24.50	24.75	2,391,521	58,832,010	24.600	3.950	3.958	3.966	3.950	3.991	14,832,610	3.9664	-1.21%
1994-08-22	0	24.80	24.75	24.80	24.50	24.90	1,905,246	47,113,860	24.728	3.999	3.991	3.999	3.950	4.015	11,816,652	3.9871	1.22%
1994-08-19	0	24.50	24.50	24.55	24.40	24.65	2,326,196	57,062,550	24.530	3.950	3.950	3.958	3.934	3.974	14,427,453	3.9551	-1.01%
1994-08-18	0	24.75	24.70	24.75	24.45	24.80	2,977,317	73,440,718	24.667	3.991	3.982	3.991	3.942	3.999	18,465,814	3.9771	0.00%
1994-08-17	0	24.75	24.75	24.80	24.00	24.85	5,224,044	127,431,256	24.393	3.991	3.991	3.999	3.870	4.007	32,400,387	3.9330	3.13%
1994-08-16	0	24.00	23.95	24.00	23.80	24.00	1,255,000	29,996,875	23.902	3.870	3.862	3.870	3.837	3.870	7,783,718	3.8538	0.63%
1994-08-15	0	23.85	23.80	23.85	23.80	24.30	1,894,788	45,570,551	24.050	3.845	3.837	3.845	3.837	3.918	11,751,789	3.8778	-2.05%
1994-08-12	0	24.35	24.30	24.35	24.30	24.50	6,432,868	156,769,682	24.370	3.926	3.918	3.926	3.918	3.950	39,897,714	3.9293	0.21%
1994-08-11	0	24.30	24.30	24.35	23.70	24.40	5,675,391	136,971,091	24.134	3.918	3.918	3.926	3.821	3.934	35,199,716	3.8913	1.89%
1994-08-10	0	23.85	23.80	23.85	23.40	23.85	5,078,375	119,603,583	23.552	3.845	3.837	3.845	3.773	3.845	31,496,924	3.7973	1.71%
1994-08-09	0	23.45	23.45	23.50	23.35	23.65	1,723,484	40,479,955	23.487	3.781	3.781	3.789	3.765	3.813	10,689,334	3.7869	-0.21%
1994-08-08	0	23.50	23.45	23.50	23.40	23.50	2,211,730	51,874,328	23.454	3.789	3.781	3.789	3.773	3.789	13,717,516	3.7816	0.00%
1994-08-05	0	23.50	23.45	23.50	23.40	23.65	1,655,520	38,954,911	23.530	3.789	3.781	3.789	3.773	3.813	10,267,810	3.7939	-0.21%
1994-08-04	0	23.55	23.50	23.55	23.35	23.65	2,156,063	50,682,049	23.507	3.797	3.789	3.797	3.765	3.813	13,372,260	3.7901	0.43%
1994-08-03	0	23.45	23.40	23.45	23.45	23.95	1,667,591	39,445,421	23.654	3.781	3.773	3.781	3.781	3.862	10,342,676	3.8139	-0.42%
1994-08-02	0	23.55	23.50	23.55	23.45	23.80	2,470,994	58,264,710	23.579	3.797	3.789	3.797	3.781	3.837	15,325,514	3.8018	-0.84%
1994-08-01	0	23.75	23.70	23.75	23.70	23.95	3,930,865	93,497,107	23.785	3.829	3.821	3.829	3.821	3.862	24,379,876	3.8350	1.50%
1994-07-29	0	23.40	23.40	23.45	23.00	23.50	2,566,160	59,857,708	23.326	3.773	3.773	3.781	3.708	3.789	15,915,750	3.7609	1.30%
1994-07-28	0	23.10	23.05	23.10	23.10	23.65	4,606,897	107,989,138	23.441	3.725	3.716	3.725	3.725	3.813	28,572,739	3.7794	-1.49%
1994-07-27	0	23.45	23.40	23.45	23.25	23.50	3,436,877	80,378,955	23.387	3.781	3.773	3.781	3.749	3.789	21,316,081	3.7708	0.43%
1994-07-26	0	23.35	23.30	23.35	23.05	23.50	3,455,417	80,136,205	23.191	3.765	3.757	3.765	3.716	3.789	21,431,069	3.7393	-0.64%
1994-07-25	0	23.50	23.45	23.50	23.30	23.60	3,743,518	87,692,627	23.425	3.789	3.781	3.789	3.757	3.805	23,217,919	3.7769	0.21%
1994-07-22	0	23.45	23.35	23.50	23.00	23.45	4,860,000	113,265,925	23.306	3.781	3.765	3.789	3.708	3.781	30,142,526	3.7577	1.96%
1994-07-21	0	23.00	22.95	23.00	22.95	23.55	5,157,367	119,178,469	23.108	3.708	3.700	3.708	3.700	3.797	31,986,845	3.7259	-2.75%
1994-07-20	0	23.65	23.65	23.75	23.65	24.20	2,526,054	60,576,057	23.981	3.813	3.813	3.829	3.813	3.902	15,667,006	3.8665	-0.21%
1994-07-19	0	23.70	23.70	23.75	23.60	24.00	1,214,530	28,818,307	23.728	3.821	3.821	3.829	3.805	3.870	7,532,716	3.8258	-1.25%
1994-07-18	0	24.00	24.00	24.10	23.70	24.20	2,002,542	47,880,621	23.910	3.870	3.870	3.886	3.821	3.902	12,420,097	3.8551	1.69%
1994-07-15	0	23.60	23.60	23.65	23.20	23.75	4,353,800	102,319,675	23.501	3.805	3.805	3.813	3.741	3.829	27,002,989	3.7892	2.61%
1994-07-14	0	23.00	22.95	23.00	22.95	23.50	1,927,511	44,503,599	23.089	3.708	3.700	3.708	3.700	3.789	11,954,743	3.7227	-0.86%
1994-07-13	0	23.20	23.15	23.20	22.60	23.45	2,097,000	48,452,675	23.106	3.741	3.733	3.741	3.644	3.781	13,005,942	3.7254	3.34%
1994-07-12	0	22.45	22.40	22.45	21.90	22.50	1,350,000	30,168,025	22.347	3.620	3.612	3.620	3.531	3.628	8,372,924	3.6030	1.81%
1994-07-11	0	22.05	22.05	22.15	22.05	22.40	643,447	14,327,219	22.266	3.555	3.555	3.571	3.555	3.612	3,990,765	3.5901	-2.00%
1994-07-08	0	22.50	22.45	22.50	22.50	22.60	1,692,052	38,162,254	22.554	3.628	3.620	3.628	3.628	3.644	10,494,387	3.6364	-0.22%
1994-07-07	0	22.55	22.55	22.60	21.90	22.60	1,626,315	36,282,530	22.310	3.636	3.636	3.644	3.531	3.644	10,086,675	3.5971	0.00%
1994-07-06	0	22.55	22.50	22.55	22.50	22.75	596,000	13,512,775	22.672	3.636	3.628	3.636	3.628	3.668	3,696,491	3.6556	-0.88%
1994-07-05	0	22.75	22.80	22.90	22.70	22.85	509,226	11,577,340	22.735	3.668	3.676	3.692	3.660	3.684	3,158,304	3.6657	0.22%
1994-07-04	0	22.70	22.45	22.75	22.65	22.90	983,738	22,401,659	22.772	3.660	3.620	3.668	3.652	3.692	6,101,306	3.6716	0.00%
1994-07-01	0	22.70	22.70	22.75	22.40	23.20	1,914,685	43,548,896	22.745	3.660	3.660	3.668	3.612	3.741	11,875,194	3.6672	-2.58%
1994-06-30	0	23.30	23.10	23.30	23.20	23.50	2,424,500	56,688,900	23.382	3.757	3.725	3.757	3.741	3.789	15,037,151	3.7699	0.00%
1994-06-29	0	23.30	23.20	23.30	22.90	23.40	2,009,500	46,530,500	23.155	3.757	3.741	3.757	3.692	3.773	12,463,252	3.7334	-0.43%
1994-06-28	0	23.40	23.30	23.50	23.30	23.60	2,878,230	67,459,858	23.438	3.773	3.757	3.789	3.757	3.805	17,851,260	3.7790	0.86%
1994-06-27	0	23.20	23.10	23.20	23.20	23.60	2,617,233	61,284,675	23.416	3.741	3.725	3.741	3.741	3.805	16,232,513	3.7754	-3.33%
1994-06-24	0	24.00	23.90	24.00	23.90	24.50	863,740	20,945,050	24.249	3.870	3.853	3.870	3.853	3.950	5,357,059	3.9098	-1.23%
1994-06-23	0	24.30	24.30	24.40	24.30	24.50	1,591,841	38,833,350	24.395	3.918	3.918	3.934	3.918	3.950	9,872,862	3.9333	0.41%
1994-06-22	0	24.20	24.10	24.30	23.60	24.20	1,198,847	28,625,639	23.878	3.902	3.886	3.918	3.805	3.902	7,435,448	3.8499	1.26%
1994-06-21	0	23.90	23.80	24.00	23.60	24.00	1,740,344	41,436,636	23.809	3.853	3.837	3.870	3.805	3.870	10,793,902	3.8389	-1.65%
1994-06-20	0	24.30	24.20	24.40	24.20	24.60	825,900	20,078,060	24.311	3.918	3.902	3.934	3.902	3.966	5,122,369	3.9197	-1.22%
1994-06-17	0	24.60	24.50	24.70	24.00	24.70	1,562,270	38,066,197	24.366	3.966	3.950	3.982	3.870	3.982	9,689,458	3.9286	1.65%
1994-06-16	0	24.20	24.20	24.30	24.10	24.70	2,547,500	61,670,600	24.208	3.902	3.902	3.918	3.886	3.982	15,800,017	3.9032	-2.02%
1994-06-15	0	24.70	24.60	24.70	23.50	25.00	3,170,605	76,615,029	24.164	3.982	3.966	3.982	3.789	4.031	19,664,618	3.8961	1.65%
1994-06-10	0	24.30	24.10	24.30	23.70	24.30	1,475,918	35,474,979	24.036	3.918	3.886	3.918	3.821	3.918	9,153,888	3.8754	0.41%
1994-06-09	0	24.20	24.10	24.20	24.20	24.80	3,040,162	74,613,522	24.543	3.902	3.886	3.902	3.902	3.999	18,855,589	3.9571	-0.82%
1994-06-08	0	24.40	24.30	24.40	24.00	24.40	883,194	21,376,178	24.203	3.934	3.918	3.934	3.870	3.934	5,477,716	3.9024	1.67%
1994-06-07	0	24.00	23.90	24.00	23.90	24.70	1,334,739	32,344,280	24.233	3.870	3.853	3.870	3.853	3.982	8,278,273	3.9071	-2.83%
1994-06-06	0	24.70	24.60	24.70	24.20	24.70	2,571,490	63,104,391	24.540	3.982	3.966	3.982	3.902	3.982	15,948,807	3.9567	2.49%
1994-06-03	0	24.10	24.10	24.20	24.10	24.30	1,553,150	37,512,305	24.152	3.886	3.886	3.902	3.886	3.918	9,632,894	3.8942	-0.82%
1994-06-02	0	24.30	24.30	24.40	24.30	24.60	3,133,431	76,419,606	24.388	3.918	3.918	3.934	3.918	3.966	19,434,059	3.9323	-0.82%
1994-06-01	0	24.50	24.50	24.60	24.20	24.70	5,889,580	144,530,692	24.540	3.950	3.950	3.966	3.902	3.982	36,528,152	3.9567	1.24%
1994-05-31	0	24.20	24.20	24.30	24.10	24.30	817,283	19,794,135	24.219	3.902	3.902	3.918	3.886	3.918	5,068,925	3.9050	-0.41%
1994-05-30	0	24.30	24.20	24.30	24.10	24.40	1,623,916	39,461,262	24.300	3.918	3.902	3.918	3.886	3.934	10,071,796	3.9180	0.41%
1994-05-27	0	24.20	24.20	24.30	23.80	24.20	2,957,114	70,901,790	23.977	3.902	3.902	3.918	3.837	3.902	18,340,511	3.8659	0.41%
1994-05-26	0	24.10	24.00	24.10	24.00	24.70	2,390,040	58,289,560	24.389	3.886	3.870	3.886	3.870	3.982	14,823,424	3.9323	-0.82%
1994-05-25	0	24.30	24.20	24.30	24.00	24.60	2,099,026	50,820,971	24.212	3.918	3.902	3.918	3.870	3.966	13,018,507	3.9037	1.67%
1994-05-24	0	23.90	23.80	23.90	23.50	24.10	2,236,593	53,406,936	23.879	3.853	3.837	3.853	3.789	3.886	13,871,721	3.8501	-0.42%
1994-05-23	0	24.00	23.90	24.20	23.90	24.70	2,872,852	70,149,830	24.418	3.870	3.853	3.902	3.853	3.982	17,817,904	3.9370	-2.44%
1994-05-20	0	24.60	24.60	24.80	24.00	24.70	3,675,842	90,020,575	24.490	3.966	3.966	3.999	3.870	3.982	22,798,182	3.9486	2.50%
1994-05-19	0	24.00	23.90	24.00	23.60	24.30	2,349,210	56,186,526	23.917	3.870	3.853	3.870	3.805	3.918	14,570,190	3.8563	-1.23%
1994-05-18	0	24.30	24.30	24.40	23.80	24.40	2,718,041	65,592,780	24.132	3.918	3.918	3.934	3.837	3.934	16,857,741	3.8910	2.97%
1994-05-17	0	23.60	23.50	23.60	23.30	23.60	1,513,796	35,576,989	23.502	3.805	3.789	3.805	3.757	3.805	9,388,814	3.7893	-0.42%
1994-05-16	0	23.70	23.60	23.70	23.20	23.80	1,953,561	46,122,301	23.609	3.821	3.805	3.821	3.741	3.837	12,116,309	3.8066	1.72%
1994-05-13	0	23.30	23.30	23.40	23.00	23.60	1,747,700	40,665,260	23.268	3.757	3.757	3.773	3.708	3.805	10,839,525	3.7516	2.19%
1994-05-12	0	22.80	22.80	22.90	22.70	23.30	2,013,500	46,327,750	23.009	3.676	3.676	3.692	3.660	3.757	12,488,061	3.7098	-2.15%
1994-05-11	0	23.30	23.30	23.40	22.50	23.40	2,783,220	64,020,250	23.002	3.757	3.757	3.773	3.628	3.773	17,261,992	3.7087	4.95%
1994-05-10	0	22.20	22.10	22.40	21.60	22.40	2,111,017	46,217,364	21.893	3.579	3.563	3.612	3.483	3.612	13,092,877	3.5300	0.45%
1994-05-09	0	22.10	22.00	22.10	22.00	22.40	1,534,700	33,966,940	22.133	3.563	3.547	3.563	3.547	3.612	9,518,464	3.5685	-1.34%
1994-05-06	0	22.40	22.40	22.50	22.00	22.60	1,293,917	28,867,315	22.310	3.612	3.612	3.628	3.547	3.644	8,025,088	3.5971	3.70%
1994-05-05	0	21.60	21.50	21.70	20.40	21.70	2,548,335	54,569,469	21.414	3.483	3.467	3.499	3.289	3.499	15,805,196	3.4526	4.85%
1994-05-04	0	20.60	20.30	20.60	20.30	22.00	2,512,411	53,288,079	21.210	3.321	3.273	3.321	3.273	3.547	15,582,390	3.4198	-6.36%
1994-05-03	0	22.00	21.90	22.00	21.90	22.50	1,113,200	24,643,850	22.138	3.547	3.531	3.547	3.531	3.628	6,904,251	3.5694	-2.65%
1994-05-02	0	22.60	22.50	22.60	22.40	22.80	1,321,983	29,840,962	22.573	3.644	3.628	3.644	3.612	3.676	8,199,158	3.6395	-0.88%
1994-04-29	0	22.80	22.70	22.80	22.70	23.30	1,487,362	34,245,404	23.024	3.676	3.660	3.676	3.660	3.757	9,224,866	3.7123	-2.56%
1994-04-28	0	23.40	23.30	23.40	23.20	23.60	2,534,870	59,268,744	23.381	3.773	3.757	3.773	3.741	3.805	15,721,684	3.7699	-0.55%
1994-04-27	0	24.10	24.10	24.20	24.00	24.40	3,031,870	73,232,069	24.154	3.794	3.794	3.810	3.778	3.841	19,259,680	3.8024	-1.23%
1994-04-26	0	24.40	24.40	24.50	23.80	24.50	3,356,915	80,723,133	24.047	3.841	3.841	3.857	3.747	3.857	21,324,499	3.7855	2.95%
1994-04-25	0	23.70	23.60	23.70	23.60	24.00	3,490,511	82,856,139	23.738	3.731	3.715	3.731	3.715	3.778	22,173,155	3.7368	0.85%
1994-04-22	0	23.50	23.40	23.50	23.20	23.70	3,402,245	79,829,835	23.464	3.699	3.684	3.699	3.652	3.731	21,612,453	3.6937	2.17%
1994-04-21	0	23.00	23.00	23.10	22.90	23.30	4,366,745	100,655,193	23.050	3.621	3.621	3.636	3.605	3.668	27,739,352	3.6286	-1.71%
1994-04-20	0	23.40	23.30	23.40	23.10	23.50	2,510,566	58,641,622	23.358	3.684	3.668	3.684	3.636	3.699	15,948,143	3.6770	0.43%
1994-04-19	0	23.30	23.10	23.30	22.70	23.30	2,832,664	65,014,390	22.952	3.668	3.636	3.668	3.573	3.668	17,994,242	3.6131	0.00%
1994-04-18	0	23.30	23.30	23.40	23.00	23.40	1,272,672	29,523,851	23.198	3.668	3.668	3.684	3.621	3.684	8,084,534	3.6519	0.87%
1994-04-15	0	23.10	23.00	23.10	22.80	23.30	2,079,613	48,063,960	23.112	3.636	3.621	3.636	3.589	3.668	13,210,553	3.6383	1.32%
1994-04-14	0	22.80	22.80	22.90	22.80	23.50	2,922,793	67,705,580	23.165	3.589	3.589	3.605	3.589	3.699	18,566,778	3.6466	-1.72%
1994-04-13	0	23.20	23.20	23.40	23.00	23.90	5,848,160	137,529,816	23.517	3.652	3.652	3.684	3.621	3.762	37,149,907	3.7020	0.43%
1994-04-12	0	23.10	23.10	23.20	22.20	23.30	4,790,284	109,102,757	22.776	3.636	3.636	3.652	3.495	3.668	30,429,846	3.5854	4.52%
1994-04-11	0	22.10	22.00	22.10	21.50	22.10	3,949,959	86,488,669	21.896	3.479	3.463	3.479	3.385	3.479	25,091,757	3.4469	2.31%
1994-04-08	0	21.60	21.50	21.60	21.50	21.70	2,395,274	51,754,091	21.607	3.400	3.385	3.400	3.385	3.416	15,215,761	3.4013	-0.46%
1994-04-07	0	21.70	21.60	21.70	21.60	22.00	2,296,485	49,988,293	21.767	3.416	3.400	3.416	3.400	3.463	14,588,213	3.4266	-0.91%
1994-04-06	0	21.90	21.80	22.00	21.50	22.10	3,532,732	77,157,247	21.841	3.448	3.432	3.463	3.385	3.479	22,441,360	3.4382	2.82%
1994-03-31	0	21.30	21.30	21.40	21.00	21.60	3,085,100	65,781,400	21.322	3.353	3.353	3.369	3.306	3.400	19,597,819	3.3566	-2.29%
1994-03-30	0	21.80	21.70	21.80	21.60	22.20	3,826,200	84,049,900	21.967	3.432	3.416	3.432	3.400	3.495	24,305,589	3.4580	-2.24%
1994-03-29	0	22.30	22.10	22.20	21.80	22.40	3,669,300	81,180,890	22.124	3.510	3.479	3.495	3.432	3.526	23,308,896	3.4828	0.90%
1994-03-28	0	22.10	22.10	22.20	22.00	22.30	3,613,722	80,120,317	22.171	3.479	3.479	3.495	3.463	3.510	22,955,842	3.4902	-0.45%
1994-03-25	0	22.20	22.00	22.10	21.90	22.50	3,213,200	71,270,680	22.181	3.495	3.463	3.479	3.448	3.542	20,411,562	3.4917	0.45%
1994-03-24	0	22.10	22.00	22.10	21.50	22.80	5,274,000	116,690,700	22.126	3.479	3.463	3.479	3.385	3.589	33,502,608	3.4830	0.00%
1994-03-23	0	22.10	22.10	22.20	21.40	22.40	5,083,934	111,881,680	22.007	3.479	3.479	3.495	3.369	3.526	32,295,231	3.4643	1.84%
1994-03-22	0	21.70	21.60	21.80	20.80	22.00	5,237,761	111,476,012	21.283	3.416	3.400	3.432	3.274	3.463	33,272,403	3.3504	5.34%
1994-03-21	0	20.60	20.50	20.60	20.50	21.40	6,032,010	126,064,194	20.899	3.243	3.227	3.243	3.227	3.369	38,317,798	3.2900	-1.90%
1994-03-18	0	21.00	20.90	21.10	20.90	21.80	6,175,611	130,192,083	21.082	3.306	3.290	3.322	3.290	3.432	39,230,010	3.3187	-3.23%
1994-03-17	0	21.70	21.60	21.70	21.60	22.30	4,043,857	88,850,883	21.972	3.416	3.400	3.416	3.400	3.510	25,688,236	3.4588	-2.69%
1994-03-16	0	22.30	22.20	22.30	22.20	23.00	3,479,700	78,726,800	22.625	3.510	3.495	3.510	3.495	3.621	22,104,479	3.5616	-2.19%
1994-03-15	0	22.80	22.70	22.80	22.70	23.30	3,409,552	78,273,949	22.957	3.589	3.573	3.589	3.573	3.668	21,658,871	3.6139	-0.87%
1994-03-14	0	23.00	22.90	23.00	22.80	23.20	4,328,052	99,551,327	23.001	3.621	3.605	3.621	3.589	3.652	27,493,559	3.6209	-1.71%
1994-03-11	0	23.40	23.40	23.50	23.20	24.40	3,573,100	83,966,590	23.500	3.684	3.684	3.699	3.652	3.841	22,697,794	3.6993	-2.50%
1994-03-10	0	24.00	23.90	24.00	24.00	24.70	2,268,721	55,289,600	24.370	3.778	3.762	3.778	3.778	3.888	14,411,845	3.8364	-2.04%
1994-03-09	0	24.50	24.40	24.50	24.10	24.60	1,895,820	46,168,292	24.353	3.857	3.841	3.857	3.794	3.873	12,043,025	3.8336	0.82%
1994-03-08	0	24.30	24.20	24.30	24.10	24.70	2,837,300	69,170,540	24.379	3.825	3.810	3.825	3.794	3.888	18,023,691	3.8378	2.10%
1994-03-07	0	23.80	23.70	23.90	23.70	24.10	3,121,500	74,599,000	23.898	3.747	3.731	3.762	3.731	3.794	19,829,046	3.7621	0.00%
1994-03-04	0	23.80	23.70	23.80	23.70	24.80	3,758,580	90,666,951	24.123	3.747	3.731	3.747	3.731	3.904	23,876,039	3.7974	-2.86%
1994-03-03	0	24.50	24.50	24.60	24.20	24.80	2,545,250	62,092,600	24.395	3.857	3.857	3.873	3.810	3.904	16,168,470	3.8404	-0.41%
1994-03-02	0	24.60	24.50	24.60	24.30	24.80	3,608,816	88,533,494	24.533	3.873	3.857	3.873	3.825	3.904	22,924,677	3.8619	-1.20%
1994-03-01	0	24.90	24.90	25.00	24.40	25.30	3,172,400	78,663,200	24.796	3.920	3.920	3.936	3.841	3.983	20,152,384	3.9034	1.22%
1994-02-28	0	24.60	24.60	24.70	24.30	24.90	2,966,200	72,610,010	24.479	3.873	3.873	3.888	3.825	3.920	18,842,517	3.8535	2.07%
1994-02-25	0	24.10	24.00	24.10	23.70	25.60	5,844,100	140,179,870	23.987	3.794	3.778	3.794	3.731	4.030	37,124,116	3.7760	-4.37%
1994-02-24	0	25.20	25.20	25.30	25.20	25.80	4,650,000	118,254,200	25.431	3.967	3.967	3.983	3.967	4.061	29,538,704	4.0034	-2.70%
1994-02-23	0	25.90	25.90	26.10	25.50	26.10	7,325,783	188,594,545	25.744	4.077	4.077	4.109	4.014	4.109	46,536,374	4.0526	0.78%
1994-02-22	0	25.70	25.60	25.70	25.40	26.30	6,260,200	161,043,480	25.725	4.046	4.030	4.046	3.998	4.140	39,767,354	4.0496	-2.28%
1994-02-21	0	26.30	26.30	26.40	26.30	27.30	2,430,303	64,581,850	26.574	4.140	4.140	4.156	4.140	4.298	15,438,280	4.1832	-4.71%
1994-02-18	0	27.60	27.50	27.60	27.40	27.90	691,100	19,128,080	27.678	4.345	4.329	4.345	4.313	4.392	4,390,150	4.3570	-0.36%
1994-02-17	0	27.70	27.60	27.80	26.40	27.90	2,024,735	54,998,248	27.163	4.361	4.345	4.376	4.156	4.392	12,861,946	4.2760	0.73%
1994-02-16	0	27.50	27.50	27.60	27.40	28.30	3,124,050	86,876,430	27.809	4.329	4.329	4.345	4.313	4.455	19,845,245	4.3777	-1.79%
1994-02-15	0	28.00	27.90	28.10	27.30	28.10	3,297,500	91,110,400	27.630	4.408	4.392	4.424	4.298	4.424	20,947,070	4.3496	1.82%
1994-02-14	0	27.50	27.40	27.50	27.10	28.40	3,410,000	93,956,000	27.553	4.329	4.313	4.329	4.266	4.471	21,661,716	4.3374	-4.84%
1994-02-09	0	28.90	28.80	28.90	28.80	29.50	1,980,389	57,886,321	29.230	4.549	4.534	4.549	4.534	4.644	12,580,242	4.6014	0.00%
1994-02-08	0	28.90	28.80	28.90	28.80	30.50	3,472,100	101,625,390	29.269	4.549	4.534	4.549	4.534	4.801	22,056,201	4.6076	-5.25%
1994-02-07	0	30.50	30.75	31.00	29.50	31.00	8,338,498	251,765,248	30.193	4.801	4.841	4.880	4.644	4.880	52,969,554	4.7530	-3.94%
1994-02-04	0	31.75	31.75	32.00	30.75	32.00	8,708,232	275,829,211	31.675	4.998	4.998	5.037	4.841	5.037	55,318,256	4.9862	1.60%
1994-02-03	0	31.25	30.75	31.50	30.50	31.25	7,038,072	217,410,904	30.891	4.919	4.841	4.959	4.801	4.919	44,708,715	4.8628	4.17%
1994-02-02	0	30.00	30.00	30.25	29.90	31.25	3,973,969	119,925,715	30.178	4.723	4.723	4.762	4.707	4.919	25,244,278	4.7506	-1.64%
1994-02-01	0	30.50	30.50	31.00	29.40	30.50	4,250,699	126,196,990	29.689	4.801	4.801	4.880	4.628	4.801	27,002,181	4.6736	4.10%
1994-01-31	0	29.30	29.30	29.40	28.90	29.90	5,444,475	159,417,828	29.281	4.612	4.612	4.628	4.549	4.707	34,585,535	4.6094	-1.01%
1994-01-28	0	29.60	29.40	29.60	29.00	30.00	3,879,733	114,826,168	29.596	4.660	4.628	4.660	4.565	4.723	24,645,653	4.6591	1.02%
1994-01-27	0	29.30	29.20	29.30	29.20	29.70	3,055,167	90,062,893	29.479	4.612	4.597	4.612	4.597	4.675	19,407,672	4.6406	-0.34%
1994-01-26	0	29.40	29.30	29.40	29.00	29.70	4,150,067	122,110,581	29.424	4.628	4.612	4.628	4.565	4.675	26,362,925	4.6319	-0.34%
1994-01-25	0	29.50	29.50	29.60	29.20	30.00	2,894,308	85,605,682	29.577	4.644	4.644	4.660	4.597	4.723	18,385,830	4.6561	-0.67%
1994-01-24	0	29.70	29.70	29.80	28.50	29.90	5,576,007	164,068,048	29.424	4.675	4.675	4.691	4.486	4.707	35,421,080	4.6319	4.21%
1994-01-21	0	28.50	28.40	28.50	27.70	28.50	2,677,777	75,206,385	28.085	4.486	4.471	4.486	4.361	4.486	17,010,336	4.4212	2.15%
1994-01-20	0	27.90	27.80	28.00	27.80	28.90	4,984,434	141,969,350	28.483	4.392	4.376	4.408	4.376	4.549	31,663,166	4.4837	-2.11%
1994-01-19	0	28.50	28.40	28.50	28.20	28.70	2,798,062	79,840,250	28.534	4.486	4.471	4.486	4.439	4.518	17,774,436	4.4919	1.06%
1994-01-18	0	28.20	28.20	28.30	27.70	28.60	2,428,067	68,476,515	28.202	4.439	4.439	4.455	4.361	4.502	15,424,076	4.4396	2.17%
1994-01-17	0	27.60	27.50	27.60	27.30	27.90	2,429,768	67,152,259	27.637	4.345	4.329	4.345	4.298	4.392	15,434,881	4.3507	-0.72%
1994-01-14	0	27.80	27.70	27.80	27.00	28.00	4,576,854	126,849,322	27.715	4.376	4.361	4.376	4.250	4.408	29,074,051	4.3630	4.51%
1994-01-13	0	26.60	26.50	26.60	26.50	27.70	4,370,795	118,183,964	27.039	4.187	4.172	4.187	4.172	4.361	27,765,080	4.2566	-3.62%
1994-01-12	0	27.60	27.60	27.70	27.40	29.10	4,622,761	128,793,077	27.861	4.345	4.345	4.361	4.313	4.581	29,365,671	4.3858	-6.12%
1994-01-11	0	29.40	29.30	29.40	29.20	30.50	3,723,339	109,967,272	29.535	4.628	4.612	4.628	4.597	4.801	23,652,174	4.6494	-2.00%
1994-01-10	0	30.00	29.80	30.00	28.60	30.25	4,393,610	128,278,449	29.197	4.723	4.691	4.723	4.502	4.762	27,910,010	4.5961	6.38%
1994-01-07	0	28.20	28.10	28.20	27.60	29.10	7,816,321	221,940,075	28.394	4.439	4.424	4.439	4.345	4.581	49,652,472	4.4699	-4.08%
1994-01-06	0	29.40	-	29.40	29.40	32.00	4,651,509	140,260,508	30.154	4.628	-	4.628	4.628	5.037	29,548,290	4.7468	-8.84%
1994-01-05	0	32.25	32.00	32.25	32.00	34.25	2,622,586	86,839,087	33.112	5.077	5.037	5.077	5.037	5.392	16,659,740	5.2125	-5.15%
1994-01-04	0	34.00	34.00	34.25	33.50	35.50	4,682,236	162,640,861	34.736	5.352	5.352	5.392	5.274	5.588	29,743,480	5.4681	-2.16%
1994-01-03	0	34.75	34.75	35.00	32.50	35.00	2,622,375	89,853,154	34.264	5.470	5.470	5.510	5.116	5.510	16,658,400	5.3939

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

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