Prices and Webb-site Total Returns

HANG LUNG GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00010	1972-10-12			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
2026-06-10	0	13.73	13.73	13.78	13.47	14.00	1,594,272	21,735,794	13.634	13.73	13.73	13.78	13.47	14.00	1,594,272	13.634	-0.94%
2026-06-09	0	13.86	13.86	13.87	13.62	14.18	641,000	8,850,660	13.808	13.86	13.86	13.87	13.62	14.18	641,000	13.808	-3.01%
2026-06-08	0	14.29	14.06	14.29	13.86	14.29	605,725	8,517,859	14.062	14.29	14.06	14.29	13.86	14.29	605,725	14.062	0.42%
2026-06-05	0	14.23	14.20	14.23	14.00	14.29	867,000	12,263,598	14.145	14.23	14.20	14.23	14.00	14.29	867,000	14.145	-0.35%
2026-06-04	0	14.28	14.14	14.28	14.07	14.37	562,000	7,994,770	14.226	14.28	14.14	14.28	14.07	14.37	562,000	14.226	-0.14%
2026-06-03	0	14.30	14.30	14.31	14.20	14.68	415,000	5,945,330	14.326	14.30	14.30	14.31	14.20	14.68	415,000	14.326	-1.38%
2026-06-02	0	14.50	14.45	14.51	14.20	14.50	408,000	5,859,226	14.361	14.50	14.45	14.51	14.20	14.50	408,000	14.361	0.21%
2026-06-01	0	14.47	14.46	14.47	14.37	14.53	1,165,000	16,987,440	14.581	14.47	14.46	14.47	14.37	14.53	1,165,000	14.581	-0.89%
2026-05-29	0	14.60	14.59	14.60	14.36	14.63	945,000	13,763,575	14.565	14.60	14.59	14.60	14.36	14.63	945,000	14.565	0.21%
2026-05-28	0	14.57	14.57	14.59	14.31	14.71	353,000	5,119,290	14.502	14.57	14.57	14.59	14.31	14.71	353,000	14.502	-1.62%
2026-05-27	0	14.81	14.80	14.83	14.70	15.42	734,527	10,937,272	14.890	14.81	14.80	14.83	14.70	15.42	734,527	14.890	-3.64%
2026-05-26	0	15.37	15.25	15.37	15.19	15.94	878,999	13,560,069	15.427	15.37	15.25	15.37	15.19	15.94	878,999	15.427	-2.10%
2026-05-22	0	15.70	15.60	15.70	15.50	15.70	310,382	4,849,355	15.624	15.70	15.60	15.70	15.50	15.70	310,382	15.624	0.51%
2026-05-21	0	15.62	15.45	15.62	15.41	15.62	387,844	6,008,176	15.491	15.62	15.45	15.62	15.41	15.62	387,844	15.491	0.97%
2026-05-20	0	15.47	15.45	15.47	15.14	15.90	285,900	4,419,470	15.458	15.47	15.45	15.47	15.14	15.90	285,900	15.458	-1.72%
2026-05-19	0	15.74	15.61	15.74	15.38	15.74	445,000	6,930,546	15.574	15.74	15.61	15.74	15.38	15.74	445,000	15.574	2.47%
2026-05-18	0	15.36	15.35	15.46	15.24	16.02	883,000	13,763,040	15.587	15.36	15.35	15.46	15.24	16.02	883,000	15.587	-4.83%
2026-05-15	0	16.14	16.07	16.14	16.00	16.15	376,676	6,056,082	16.078	16.14	16.07	16.14	16.00	16.15	376,676	16.078	-0.19%
2026-05-14	0	16.17	16.15	16.17	16.06	16.25	170,324	2,750,768	16.150	16.17	16.15	16.17	16.06	16.25	170,324	16.150	-0.19%
2026-05-13	0	16.20	16.19	16.20	16.05	16.41	598,000	9,658,708	16.152	16.20	16.19	16.20	16.05	16.41	598,000	16.152	-0.43%
2026-05-12	0	16.27	16.22	16.27	16.13	16.42	371,908	6,061,810	16.299	16.27	16.22	16.27	16.13	16.42	371,908	16.299	-0.79%
2026-05-11	0	16.40	16.39	16.40	16.14	16.46	434,000	7,079,540	16.312	16.40	16.39	16.40	16.14	16.46	434,000	16.312	1.36%
2026-05-08	0	16.18	16.17	16.23	16.03	16.33	357,018	5,773,480	16.171	16.18	16.17	16.23	16.03	16.33	357,018	16.171	-1.52%
2026-05-07	0	16.43	16.41	16.43	16.00	16.43	916,031	14,966,121	16.338	16.43	16.41	16.43	16.00	16.43	916,031	16.338	2.88%
2026-05-06	0	15.97	15.88	15.97	15.61	16.30	977,000	15,424,250	15.787	15.97	15.88	15.97	15.61	16.30	977,000	15.787	2.31%
2026-05-05	0	16.26	16.25	16.26	16.10	16.38	532,000	8,649,280	16.258	15.61	15.60	15.61	15.46	15.73	554,152	15.608	-0.73%
2026-05-04	0	16.38	16.31	16.38	16.21	16.46	1,076,370	17,508,842	16.267	15.73	15.66	15.73	15.56	15.80	1,121,190	15.616	1.30%
2026-04-30	0	16.17	16.17	16.24	16.17	16.41	875,000	14,216,830	16.248	15.52	15.52	15.59	15.52	15.75	911,435	15.598	-1.70%
2026-04-29	0	16.45	16.40	16.45	16.25	16.58	433,875	7,079,655	16.317	15.79	15.74	15.79	15.60	15.92	451,942	15.665	1.04%
2026-04-28	0	16.28	16.27	16.28	16.22	16.48	420,000	6,856,730	16.326	15.63	15.62	15.63	15.57	15.82	437,489	15.673	-1.27%
2026-04-27	0	16.49	16.46	16.49	16.41	16.60	194,600	3,204,550	16.467	15.83	15.80	15.83	15.75	15.94	202,703	15.809	-0.66%
2026-04-24	0	16.60	16.48	16.60	16.30	16.60	653,416	10,787,584	16.510	15.94	15.82	15.94	15.65	15.94	680,624	15.850	0.42%
2026-04-23	0	16.53	16.49	16.53	16.36	16.63	428,400	7,059,057	16.478	15.87	15.83	15.87	15.71	15.97	446,239	15.819	0.18%
2026-04-22	0	16.50	16.47	16.50	16.38	16.58	226,000	3,729,404	16.502	15.84	15.81	15.84	15.73	15.92	235,411	15.842	-1.96%
2026-04-21	0	16.83	16.76	16.83	16.62	16.83	349,000	5,834,200	16.717	16.16	16.09	16.16	15.96	16.16	363,532	16.049	1.14%
2026-04-20	0	16.64	16.59	16.64	16.38	16.78	903,000	15,021,980	16.636	15.97	15.93	15.97	15.73	16.11	940,601	15.971	0.85%
2026-04-17	0	16.50	16.50	16.53	16.35	16.59	291,001	4,778,356	16.420	15.84	15.84	15.87	15.70	15.93	303,118	15.764	-0.54%
2026-04-16	0	16.59	16.54	16.60	16.43	16.90	669,000	11,101,665	16.594	15.93	15.88	15.94	15.77	16.22	696,857	15.931	-2.47%
2026-04-15	0	17.01	17.00	17.01	17.00	17.42	842,000	14,471,430	17.187	16.33	16.32	16.33	16.32	16.72	877,061	16.500	-2.13%
2026-04-14	0	17.38	17.34	17.39	16.41	17.54	3,236,050	55,600,860	17.182	16.69	16.65	16.69	15.75	16.84	3,370,799	16.495	4.64%
2026-04-13	0	16.61	16.60	16.66	16.44	16.75	458,000	7,587,140	16.566	15.95	15.94	15.99	15.78	16.08	477,071	15.904	-1.07%
2026-04-10	0	16.79	16.75	16.79	15.80	16.94	3,926,656	65,021,199	16.559	16.12	16.08	16.12	15.17	16.26	4,090,162	15.897	6.33%
2026-04-09	0	15.79	15.73	15.79	15.67	16.03	4,470,700	70,766,419	15.829	15.16	15.10	15.16	15.04	15.39	4,656,860	15.196	0.13%
2026-04-08	0	15.77	15.74	15.77	15.52	16.07	4,795,872	75,677,667	15.780	15.14	15.11	15.14	14.90	15.43	4,995,572	15.149	1.94%
2026-04-02	0	15.47	15.45	15.47	15.29	15.73	493,796	7,611,188	15.414	14.85	14.83	14.85	14.68	15.10	514,358	14.797	-1.40%
2026-04-01	0	15.69	15.68	15.70	14.95	16.10	3,049,000	47,095,240	15.446	15.06	15.05	15.07	14.35	15.46	3,175,960	14.829	5.23%
2026-03-31	0	14.91	14.90	14.92	14.80	15.20	1,107,160	16,526,573	14.927	14.31	14.30	14.32	14.21	14.59	1,153,262	14.330	-0.40%
2026-03-30	0	14.97	14.97	14.98	14.80	14.99	310,000	4,624,295	14.917	14.37	14.37	14.38	14.21	14.39	322,908	14.321	-1.51%
2026-03-27	0	15.20	15.15	15.20	15.12	15.40	619,491	9,445,394	15.247	14.59	14.54	14.59	14.52	14.78	645,287	14.638	0.13%
2026-03-26	0	15.18	15.16	15.18	15.13	15.49	277,000	4,207,010	15.188	14.57	14.55	14.57	14.53	14.87	288,534	14.581	-1.30%
2026-03-25	0	15.38	15.29	15.38	15.18	15.38	474,383	7,253,739	15.291	14.77	14.68	14.77	14.57	14.77	494,136	14.680	2.06%
2026-03-24	0	15.07	15.07	15.09	14.88	15.15	1,161,000	17,438,772	15.020	14.47	14.47	14.49	14.29	14.54	1,209,344	14.420	1.96%
2026-03-23	0	14.78	14.77	14.78	14.60	15.00	1,555,980	23,039,567	14.807	14.19	14.18	14.19	14.02	14.40	1,620,771	14.215	-2.18%
2026-03-20	0	15.11	15.11	15.34	15.11	15.46	2,471,006	37,612,746	15.222	14.51	14.51	14.73	14.51	14.84	2,573,899	14.613	-2.20%
2026-03-19	0	15.45	15.44	15.45	15.40	15.63	589,125	9,103,452	15.452	14.83	14.82	14.83	14.78	15.01	613,656	14.835	-2.15%
2026-03-18	0	15.79	15.79	15.81	15.61	15.94	343,000	5,416,247	15.791	15.16	15.16	15.18	14.99	15.30	357,283	15.160	0.64%
2026-03-17	0	15.69	15.63	15.69	15.63	15.93	573,000	9,024,110	15.749	15.06	15.01	15.06	15.01	15.29	596,860	15.119	0.26%
2026-03-16	0	15.65	15.63	15.66	15.38	15.67	913,800	14,229,548	15.572	15.02	15.01	15.03	14.77	15.04	951,851	14.949	1.62%
2026-03-13	0	15.40	15.37	15.40	15.20	15.47	708,000	10,886,285	15.376	14.78	14.76	14.78	14.59	14.85	737,481	14.761	-0.19%
2026-03-12	0	15.43	15.42	15.43	15.28	15.83	878,000	13,571,870	15.458	14.81	14.80	14.81	14.67	15.20	914,560	14.840	-2.03%
2026-03-11	0	15.75	15.75	15.82	15.68	15.93	1,847,938	29,189,279	15.796	15.12	15.12	15.19	15.05	15.29	1,924,886	15.164	-0.63%
2026-03-10	0	15.85	15.85	15.87	15.72	15.99	2,804,281	44,390,976	15.830	15.22	15.22	15.24	15.09	15.35	2,921,051	15.197	0.83%
2026-03-09	0	15.72	15.72	15.80	15.65	15.90	2,666,553	41,991,509	15.747	15.09	15.09	15.17	15.02	15.26	2,777,588	15.118	-3.74%
2026-03-06	0	16.33	16.32	16.33	16.14	16.35	1,107,258	18,004,856	16.261	15.68	15.67	15.68	15.49	15.70	1,153,364	15.611	0.55%
2026-03-05	0	16.24	16.24	16.25	15.91	16.59	3,353,665	54,394,596	16.219	15.59	15.59	15.60	15.27	15.93	3,493,312	15.571	2.07%
2026-03-04	0	15.91	15.91	15.98	15.88	16.28	2,822,118	45,025,745	15.955	15.27	15.27	15.34	15.25	15.63	2,939,631	15.317	-2.99%
2026-03-03	0	16.40	16.36	16.40	16.29	16.59	1,379,085	22,607,966	16.393	15.74	15.71	15.74	15.64	15.93	1,436,510	15.738	0.06%
2026-03-02	0	16.39	16.39	16.55	16.39	16.79	4,078,000	67,388,332	16.525	15.73	15.73	15.89	15.73	16.12	4,247,808	15.864	-2.44%
2026-02-27	0	16.80	16.77	16.80	16.31	16.85	1,724,428	28,697,667	16.642	16.13	16.10	16.13	15.66	16.18	1,796,233	15.977	0.96%
2026-02-26	0	16.64	16.61	16.64	16.50	17.05	1,824,478	30,439,717	16.684	15.97	15.95	15.97	15.84	16.37	1,900,449	16.017	-0.95%
2026-02-25	0	16.80	16.78	16.80	16.78	17.20	781,352	13,284,928	17.002	16.13	16.11	16.13	16.11	16.51	813,887	16.323	-1.81%
2026-02-24	0	17.11	17.09	17.11	16.97	17.18	1,515,000	25,873,130	17.078	16.43	16.41	16.43	16.29	16.49	1,578,085	16.395	0.06%
2026-02-23	0	17.10	17.08	17.10	16.87	17.10	1,528,200	26,036,022	17.037	16.42	16.40	16.42	16.20	16.42	1,591,834	16.356	1.66%
2026-02-20	0	16.82	16.80	16.82	16.59	16.87	781,680	13,125,108	16.791	16.15	16.13	16.15	15.93	16.20	814,229	16.120	0.18%
2026-02-16	0	16.79	16.72	16.79	16.57	16.79	582,000	9,714,958	16.692	16.12	16.05	16.12	15.91	16.12	606,234	16.025	1.14%
2026-02-13	0	16.60	16.57	16.60	16.25	16.75	710,227	11,733,883	16.521	15.94	15.91	15.94	15.60	16.08	739,801	15.861	-1.13%
2026-02-12	0	16.79	16.78	16.79	16.69	16.94	735,260	12,353,367	16.801	16.12	16.11	16.12	16.02	16.26	765,876	16.130	-0.59%
2026-02-11	0	16.89	16.83	16.89	16.70	16.89	499,804	8,416,953	16.841	16.21	16.16	16.21	16.03	16.21	520,616	16.167	0.78%
2026-02-10	0	16.76	16.75	16.76	16.56	16.76	425,712	7,119,275	16.723	16.09	16.08	16.09	15.90	16.09	443,439	16.055	0.24%
2026-02-09	0	16.72	16.58	16.72	16.37	16.72	766,006	12,706,343	16.588	16.05	15.92	16.05	15.72	16.05	797,902	15.925	2.14%
2026-02-06	0	16.37	16.25	16.37	16.07	16.38	502,244	8,166,464	16.260	15.72	15.60	15.72	15.43	15.73	523,157	15.610	0.80%
2026-02-05	0	16.24	16.24	16.26	16.18	16.48	787,022	12,799,797	16.264	15.59	15.59	15.61	15.53	15.82	819,794	15.613	-1.58%
2026-02-04	0	16.50	16.45	16.50	16.18	16.55	1,208,744	19,877,883	16.445	15.84	15.79	15.84	15.53	15.89	1,259,076	15.788	1.54%
2026-02-03	0	16.25	16.24	16.25	16.00	16.37	486,277	7,863,427	16.171	15.60	15.59	15.60	15.36	15.72	506,526	15.524	0.62%
2026-02-02	0	16.15	16.05	16.17	15.80	16.82	1,414,712	23,172,842	16.380	15.50	15.41	15.52	15.17	16.15	1,473,621	15.725	-4.04%
2026-01-30	0	16.83	16.77	16.83	16.51	16.94	1,348,530	22,618,752	16.773	16.16	16.10	16.16	15.85	16.26	1,404,683	16.102	0.48%
2026-01-29	0	16.75	16.72	16.75	16.55	16.78	665,000	11,104,420	16.698	16.08	16.05	16.08	15.89	16.11	692,691	16.031	0.96%
2026-01-28	0	16.59	16.55	16.59	16.23	16.59	809,904	13,346,344	16.479	15.93	15.89	15.93	15.58	15.93	843,628	15.820	1.59%
2026-01-27	0	16.33	16.29	16.33	16.11	16.49	511,650	8,348,068	16.316	15.68	15.64	15.68	15.47	15.83	532,955	15.664	-0.97%
2026-01-26	0	16.49	16.47	16.49	16.12	16.49	835,678	13,697,269	16.391	15.83	15.81	15.83	15.48	15.83	870,476	15.735	1.29%
2026-01-23	0	16.28	16.22	16.28	16.14	16.37	514,660	8,357,659	16.239	15.63	15.57	15.63	15.49	15.72	536,090	15.590	-0.43%
2026-01-22	0	16.35	16.34	16.35	16.18	16.50	1,007,705	16,492,359	16.366	15.70	15.69	15.70	15.53	15.84	1,049,666	15.712	1.11%
2026-01-21	0	16.17	16.14	16.17	15.85	16.19	389,043	6,253,754	16.075	15.52	15.49	15.52	15.22	15.54	405,243	15.432	0.75%
2026-01-20	0	16.05	16.01	16.05	15.95	16.20	344,200	5,518,972	16.034	15.41	15.37	15.41	15.31	15.55	358,532	15.393	0.00%
2026-01-19	0	16.05	16.02	16.05	15.97	16.24	192,600	3,098,270	16.087	15.41	15.38	15.41	15.33	15.59	200,620	15.443	-1.17%
2026-01-16	0	16.24	16.22	16.24	16.09	16.24	397,743	6,438,516	16.188	15.59	15.57	15.59	15.45	15.59	414,305	15.541	0.25%
2026-01-15	0	16.20	16.17	16.20	15.79	16.20	446,827	7,216,157	16.150	15.55	15.52	15.55	15.16	15.55	465,433	15.504	1.25%
2026-01-14	0	16.00	15.95	16.00	15.85	16.28	490,452	7,862,311	16.031	15.36	15.31	15.36	15.22	15.63	510,874	15.390	-0.74%
2026-01-13	0	16.12	16.11	16.12	15.70	16.15	1,087,100	17,409,865	16.015	15.48	15.47	15.48	15.07	15.50	1,132,367	15.375	1.26%
2026-01-12	0	15.92	15.78	15.92	15.46	15.92	684,634	10,762,658	15.720	15.28	15.15	15.28	14.84	15.28	713,142	15.092	2.38%
2026-01-09	0	15.55	15.54	15.55	15.20	15.56	576,000	8,918,140	15.483	14.93	14.92	14.93	14.59	14.94	599,985	14.864	1.50%
2026-01-08	0	15.32	15.31	15.32	15.24	15.44	672,819	10,336,882	15.364	14.71	14.70	14.71	14.63	14.82	700,835	14.749	0.13%
2026-01-07	0	15.30	15.29	15.30	15.23	15.38	359,568	5,509,675	15.323	14.69	14.68	14.69	14.62	14.77	374,540	14.710	0.00%
2026-01-06	0	15.30	15.28	15.31	15.06	15.36	680,000	10,385,750	15.273	14.69	14.67	14.70	14.46	14.75	708,315	14.663	2.48%
2026-01-05	0	14.93	14.93	14.95	14.85	15.12	600,570	8,993,515	14.975	14.33	14.33	14.35	14.26	14.52	625,578	14.376	-2.42%
2026-01-02	0	15.30	15.28	15.30	14.82	15.37	658,591	10,028,762	15.228	14.69	14.67	14.69	14.23	14.76	686,015	14.619	0.39%
2025-12-31	0	15.24	15.07	15.25	14.96	15.24	387,200	5,843,648	15.092	14.63	14.47	14.64	14.36	14.63	403,323	14.489	0.93%
2025-12-30	0	15.10	15.06	15.10	15.01	15.20	269,130	4,058,183	15.079	14.50	14.46	14.50	14.41	14.59	280,337	14.476	0.33%
2025-12-29	0	15.05	15.04	15.05	14.98	15.22	360,195	5,424,179	15.059	14.45	14.44	14.45	14.38	14.61	375,194	14.457	-1.05%
2025-12-24	0	15.21	15.16	15.22	15.04	15.29	86,144	1,307,526	15.178	14.60	14.55	14.61	14.44	14.68	89,731	14.572	-0.07%
2025-12-23	0	15.22	15.17	15.22	15.15	15.35	204,700	3,120,049	15.242	14.61	14.56	14.61	14.54	14.74	213,224	14.633	-0.72%
2025-12-22	0	15.33	15.18	15.33	15.27	15.46	172,241	2,644,319	15.352	14.72	14.57	14.72	14.66	14.84	179,413	14.739	0.13%
2025-12-19	0	15.31	15.31	15.44	15.22	15.55	1,104,137	16,997,240	15.394	14.70	14.70	14.82	14.61	14.93	1,150,113	14.779	1.32%
2025-12-18	0	15.11	15.11	15.15	15.11	15.49	333,000	5,066,440	15.215	14.51	14.51	14.54	14.51	14.87	346,866	14.606	-0.79%
2025-12-17	0	15.23	15.23	15.33	15.03	15.40	413,092	6,271,453	15.182	14.62	14.62	14.72	14.43	14.78	430,293	14.575	-0.07%
2025-12-16	0	15.24	15.15	15.25	15.09	15.33	535,060	8,124,060	15.183	14.63	14.54	14.64	14.49	14.72	557,340	14.576	-1.30%
2025-12-15	0	15.44	15.41	15.44	15.25	15.61	287,000	4,425,277	15.419	14.82	14.79	14.82	14.64	14.99	298,951	14.803	-1.09%
2025-12-12	0	15.61	15.52	15.61	15.30	15.61	240,720	3,735,992	15.520	14.99	14.90	14.99	14.69	14.99	250,744	14.900	1.69%
2025-12-11	0	15.35	15.35	15.36	15.27	15.40	153,653	2,356,115	15.334	14.74	14.74	14.75	14.66	14.78	160,051	14.721	0.52%
2025-12-10	0	15.27	15.26	15.27	15.13	15.47	420,043	6,448,452	15.352	14.66	14.65	14.66	14.53	14.85	437,534	14.738	-0.20%
2025-12-09	0	15.30	15.24	15.30	15.14	15.37	645,788	9,841,937	15.240	14.69	14.63	14.69	14.53	14.76	672,679	14.631	-0.13%
2025-12-08	0	15.32	15.26	15.32	15.27	15.47	539,582	8,268,817	15.324	14.71	14.65	14.71	14.66	14.85	562,050	14.712	-1.54%
2025-12-05	0	15.56	15.47	15.56	15.33	15.56	273,931	4,241,288	15.483	14.94	14.85	14.94	14.72	14.94	285,337	14.864	0.13%
2025-12-04	0	15.54	15.48	15.54	15.35	15.56	430,000	6,653,040	15.472	14.92	14.86	14.92	14.74	14.94	447,905	14.854	-0.13%
2025-12-03	0	15.56	15.49	15.56	15.49	15.70	446,548	6,950,183	15.564	14.94	14.87	14.94	14.87	15.07	465,142	14.942	-1.64%
2025-12-02	0	15.82	15.79	15.82	15.35	15.84	804,000	12,683,600	15.776	15.19	15.16	15.19	14.74	15.21	837,479	15.145	1.61%
2025-12-01	0	15.57	15.57	15.62	15.29	15.76	1,979,340	30,895,738	15.609	14.95	14.95	15.00	14.68	15.13	2,061,760	14.985	-0.38%
2025-11-28	0	15.63	15.55	15.63	15.32	15.64	435,526	6,768,814	15.542	15.01	14.93	15.01	14.71	15.01	453,661	14.920	0.64%
2025-11-27	0	15.53	15.52	15.56	15.44	15.75	322,000	5,007,915	15.553	14.91	14.90	14.94	14.82	15.12	335,408	14.931	-0.58%
2025-11-26	0	15.62	15.62	15.66	15.53	15.74	829,821	12,993,440	15.658	15.00	15.00	15.03	14.91	15.11	864,375	15.032	-0.19%
2025-11-25	0	15.65	15.63	15.65	15.53	15.83	601,550	9,428,955	15.674	15.02	15.01	15.02	14.91	15.20	626,599	15.048	-1.14%
2025-11-24	0	15.83	15.67	15.83	15.19	15.83	1,201,352	18,781,055	15.633	15.20	15.04	15.20	14.58	15.20	1,251,376	15.008	4.90%
2025-11-21	0	15.09	15.02	15.09	14.99	15.50	665,500	10,080,239	15.147	14.49	14.42	14.49	14.39	14.88	693,211	14.541	-2.65%
2025-11-20	0	15.50	15.50	15.51	15.43	15.82	434,680	6,751,043	15.531	14.88	14.88	14.89	14.81	15.19	452,780	14.910	-0.77%
2025-11-19	0	15.62	15.58	15.62	15.54	15.92	369,600	5,783,764	15.649	15.00	14.96	15.00	14.92	15.28	384,990	15.023	-0.06%
2025-11-18	0	15.63	15.63	15.68	15.59	16.03	738,000	11,604,760	15.725	15.01	15.01	15.05	14.97	15.39	768,730	15.096	-2.62%
2025-11-17	0	16.05	16.00	16.05	15.91	16.41	381,800	6,111,892	16.008	15.41	15.36	15.41	15.27	15.75	397,698	15.368	-0.99%
2025-11-14	0	16.21	16.14	16.21	15.97	16.30	613,000	9,888,800	16.132	15.56	15.49	15.56	15.33	15.65	638,525	15.487	-0.55%
2025-11-13	0	16.30	16.30	16.31	15.87	16.43	1,994,000	32,487,530	16.293	15.65	15.65	15.66	15.24	15.77	2,077,030	15.641	2.07%
2025-11-12	0	15.97	15.94	15.97	15.40	16.07	2,042,073	32,189,804	15.763	15.33	15.30	15.33	14.78	15.43	2,127,105	15.133	1.65%
2025-11-11	0	15.71	15.69	15.71	15.00	15.75	1,946,000	29,905,260	15.368	15.08	15.06	15.08	14.40	15.12	2,027,031	14.753	4.73%
2025-11-10	0	15.00	14.96	15.00	14.88	15.00	465,787	6,982,545	14.991	14.40	14.36	14.40	14.29	14.40	485,182	14.392	-0.13%
2025-11-07	0	15.02	14.97	15.02	14.98	15.17	2,137,019	32,154,796	15.047	14.42	14.37	14.42	14.38	14.56	2,226,004	14.445	-0.33%
2025-11-06	0	15.07	15.00	15.07	14.90	15.07	983,861	14,770,358	15.013	14.47	14.40	14.47	14.30	14.47	1,024,829	14.413	0.47%
2025-11-05	0	15.00	14.98	15.00	14.82	15.10	896,970	13,466,956	15.014	14.40	14.38	14.40	14.23	14.50	934,320	14.414	-0.40%
2025-11-04	0	15.06	15.05	15.06	14.92	15.12	616,261	9,262,608	15.030	14.46	14.45	14.46	14.32	14.52	641,922	14.429	0.60%
2025-11-03	0	14.97	14.93	14.97	14.76	14.97	1,014,000	15,038,150	14.831	14.37	14.33	14.37	14.17	14.37	1,056,223	14.238	1.08%
2025-10-31	0	14.81	14.80	14.81	14.57	14.86	438,000	6,460,180	14.749	14.22	14.21	14.22	13.99	14.27	456,238	14.160	0.27%
2025-10-30	0	14.77	14.74	14.77	14.70	14.97	630,024	9,306,421	14.772	14.18	14.15	14.18	14.11	14.37	656,258	14.181	-0.47%
2025-10-28	0	14.84	14.81	14.84	14.72	15.04	371,000	5,511,225	14.855	14.25	14.22	14.25	14.13	14.44	386,448	14.261	-0.27%
2025-10-27	0	14.88	14.87	14.88	14.78	15.06	536,000	7,999,340	14.924	14.29	14.28	14.29	14.19	14.46	558,319	14.328	0.54%
2025-10-24	0	14.80	14.78	14.80	14.80	14.97	325,000	4,831,420	14.866	14.21	14.19	14.21	14.21	14.37	338,533	14.272	-1.20%
2025-10-23	0	14.98	14.92	14.98	14.69	14.98	915,900	13,610,659	14.860	14.38	14.32	14.38	14.10	14.38	954,038	14.266	2.46%
2025-10-22	0	14.62	14.62	14.63	14.52	14.81	1,038,500	15,177,855	14.615	14.04	14.04	14.05	13.94	14.22	1,081,743	14.031	-1.68%
2025-10-21	0	14.87	14.83	14.87	14.78	15.05	689,000	10,271,090	14.907	14.28	14.24	14.28	14.19	14.45	717,690	14.311	-0.13%
2025-10-20	0	14.89	14.80	14.89	14.53	14.89	735,000	10,794,660	14.687	14.29	14.21	14.29	13.95	14.29	765,605	14.100	1.92%
2025-10-17	0	14.61	14.60	14.61	14.50	15.05	694,000	10,139,710	14.611	14.03	14.02	14.03	13.92	14.45	722,898	14.026	-1.48%
2025-10-16	0	14.83	14.74	14.83	14.74	15.06	421,000	6,245,810	14.836	14.24	14.15	14.24	14.15	14.46	438,530	14.243	-1.07%
2025-10-15	0	14.99	14.98	14.99	14.78	15.05	728,121	10,895,429	14.964	14.39	14.38	14.39	14.19	14.45	758,440	14.366	2.04%
2025-10-14	0	14.69	14.68	14.70	14.66	14.94	987,493	14,581,981	14.767	14.10	14.09	14.11	14.07	14.34	1,028,612	14.176	-0.07%
2025-10-13	0	14.70	14.69	14.70	14.30	14.74	514,000	7,455,860	14.506	14.11	14.10	14.11	13.73	14.15	535,403	13.926	-0.88%
2025-10-10	0	14.83	14.83	14.84	14.49	14.86	952,612	14,046,751	14.746	14.24	14.24	14.25	13.91	14.27	992,279	14.156	1.99%
2025-10-09	0	14.54	14.47	14.54	14.06	14.58	637,457	9,214,642	14.455	13.96	13.89	13.96	13.50	14.00	664,001	13.877	2.32%
2025-10-08	0	14.21	14.16	14.21	14.13	14.32	323,105	4,592,425	14.213	13.64	13.59	13.64	13.57	13.75	336,559	13.645	-0.21%
2025-10-06	0	14.24	14.23	14.24	14.18	14.49	181,000	2,586,200	14.288	13.67	13.66	13.67	13.61	13.91	188,537	13.717	-1.32%
2025-10-03	0	14.43	14.36	14.43	14.36	14.61	414,540	5,988,734	14.447	13.85	13.79	13.85	13.79	14.03	431,801	13.869	-1.37%
2025-10-02	0	14.63	14.55	14.63	14.55	14.83	1,350,607	19,780,708	14.646	14.05	13.97	14.05	13.97	14.24	1,406,846	14.060	-0.20%
2025-09-30	0	14.66	14.65	14.66	14.18	15.03	947,180	13,999,498	14.780	14.07	14.06	14.07	13.61	14.43	986,621	14.189	0.21%
2025-09-29	0	14.63	14.62	14.63	14.20	14.66	577,000	8,404,820	14.566	14.05	14.04	14.05	13.63	14.07	601,026	13.984	2.09%
2025-09-26	0	14.33	14.33	14.35	14.21	14.54	376,083	5,410,571	14.387	13.76	13.76	13.78	13.64	13.96	391,743	13.812	-0.56%
2025-09-25	0	14.41	14.40	14.41	14.38	14.68	630,000	9,116,910	14.471	13.83	13.82	13.83	13.81	14.09	656,233	13.893	-1.77%
2025-09-24	0	14.67	14.64	14.67	14.55	14.71	516,000	7,556,680	14.645	14.08	14.05	14.08	13.97	14.12	537,486	14.059	1.03%
2025-09-23	0	14.52	14.50	14.52	14.46	14.87	309,000	4,488,375	14.525	13.94	13.92	13.94	13.88	14.28	321,867	13.945	-1.09%
2025-09-22	0	14.68	14.68	14.69	14.53	14.88	888,112	13,191,934	14.854	14.09	14.09	14.10	13.95	14.29	925,093	14.260	-2.26%
2025-09-19	0	15.02	15.01	15.02	14.94	15.28	2,933,215	44,125,657	15.043	14.42	14.41	14.42	14.34	14.67	3,055,354	14.442	-0.60%
2025-09-18	0	15.11	15.10	15.11	14.96	15.24	728,000	10,997,295	15.106	14.51	14.50	14.51	14.36	14.63	758,314	14.502	-0.53%
2025-09-17	0	15.19	15.18	15.19	15.04	15.24	846,438	12,827,409	15.155	14.58	14.57	14.58	14.44	14.63	881,684	14.549	0.33%
2025-09-16	0	15.14	15.09	15.14	14.83	15.14	1,320,180	19,836,816	15.026	14.53	14.49	14.53	14.24	14.53	1,375,152	14.425	1.61%
2025-09-15	0	14.90	14.87	14.92	14.80	15.18	829,000	12,397,234	14.954	14.30	14.28	14.32	14.21	14.57	863,520	14.357	-1.52%
2025-09-12	0	15.13	15.10	15.13	14.84	15.14	843,564	12,669,797	15.019	14.53	14.50	14.53	14.25	14.53	878,690	14.419	0.40%
2025-09-11	0	15.07	15.01	15.08	14.72	15.07	1,245,750	18,659,540	14.979	14.47	14.41	14.48	14.13	14.47	1,297,623	14.380	1.01%
2025-09-10	0	14.92	14.87	14.92	14.37	14.92	1,670,381	24,667,359	14.768	14.32	14.28	14.32	13.80	14.32	1,739,936	14.177	2.61%
2025-09-09	0	14.54	14.52	14.54	14.01	14.59	1,574,000	22,838,310	14.510	13.96	13.94	13.96	13.45	14.01	1,639,541	13.930	1.75%
2025-09-08	0	14.29	14.23	14.29	14.17	14.36	538,600	7,685,260	14.269	13.72	13.66	13.72	13.60	13.79	561,027	13.699	0.63%
2025-09-05	0	14.20	14.19	14.20	13.57	14.20	2,875,951	40,366,467	14.036	13.63	13.62	13.63	13.03	13.63	2,995,706	13.475	4.80%
2025-09-04	0	13.55	13.49	13.55	13.48	13.62	394,557	5,338,859	13.531	13.01	12.95	13.01	12.94	13.08	410,986	12.990	-0.15%
2025-09-03	0	13.57	13.52	13.57	13.53	13.70	617,043	8,377,322	13.577	13.03	12.98	13.03	12.99	13.15	642,737	13.034	-0.22%
2025-09-02	0	13.60	13.60	13.63	13.60	13.73	644,000	8,787,507	13.645	13.06	13.06	13.09	13.06	13.18	670,816	13.100	-1.23%
2025-09-01	0	13.77	13.71	13.77	13.61	13.77	715,000	9,786,180	13.687	13.22	13.16	13.22	13.07	13.22	744,773	13.140	0.88%
2025-08-29	0	13.65	13.65	13.68	13.65	13.93	771,600	10,603,582	13.742	13.10	13.10	13.13	13.10	13.37	803,729	13.193	0.37%
2025-08-28	0	13.60	13.55	13.60	13.46	13.62	675,000	9,175,598	13.593	13.06	13.01	13.06	12.92	13.08	703,107	13.050	-0.07%
2025-08-27	0	13.61	13.57	13.61	13.52	13.81	664,000	9,067,240	13.655	13.07	13.03	13.07	12.98	13.26	691,649	13.110	-2.02%
2025-08-26	0	13.89	13.87	13.89	13.73	13.93	1,201,000	16,674,990	13.884	13.33	13.32	13.33	13.18	13.37	1,251,010	13.329	-0.22%
2025-08-25	0	13.92	13.92	13.95	13.86	14.09	653,410	9,105,320	13.935	13.36	13.36	13.39	13.31	13.53	680,618	13.378	0.36%
2025-08-22	0	13.87	13.80	13.87	13.70	14.13	554,000	7,651,380	13.811	13.32	13.25	13.32	13.15	13.57	577,069	13.259	-0.72%
2025-08-21	0	13.97	13.97	13.98	13.75	14.10	310,640	4,328,018	13.933	13.41	13.41	13.42	13.20	13.54	323,575	13.376	0.43%
2025-08-20	0	13.91	13.91	13.92	13.59	13.95	523,570	7,224,668	13.799	13.35	13.35	13.36	13.05	13.39	545,371	13.247	2.20%
2025-08-19	0	13.61	13.61	13.62	13.51	13.79	444,619	6,052,390	13.613	13.07	13.07	13.08	12.97	13.24	463,133	13.068	-1.16%
2025-08-18	0	13.77	13.75	13.78	13.77	14.06	759,000	10,542,770	13.890	13.22	13.20	13.23	13.22	13.50	790,605	13.335	-2.55%
2025-08-15	0	14.13	14.10	14.13	14.03	14.35	909,000	12,876,350	14.165	13.57	13.54	13.57	13.47	13.78	946,851	13.599	-1.46%
2025-08-14	0	14.34	14.33	14.34	14.23	14.36	691,000	9,878,060	14.295	13.77	13.76	13.77	13.66	13.79	719,773	13.724	0.42%
2025-08-13	0	14.28	14.28	14.29	14.13	14.33	919,560	13,105,301	14.252	13.71	13.71	13.72	13.57	13.76	957,850	13.682	1.35%
2025-08-12	0	14.30	14.29	14.34	14.27	14.45	751,761	10,780,953	14.341	13.53	13.52	13.56	13.50	13.67	794,735	13.565	-0.28%
2025-08-11	0	14.34	14.33	14.34	14.30	14.53	366,000	5,266,790	14.390	13.56	13.56	13.56	13.53	13.74	386,922	13.612	-0.83%
2025-08-08	0	14.46	14.40	14.46	14.31	14.51	635,136	9,161,759	14.425	13.68	13.62	13.68	13.54	13.73	671,443	13.645	0.21%
2025-08-07	0	14.43	14.40	14.43	14.34	14.50	784,161	11,318,424	14.434	13.65	13.62	13.65	13.56	13.72	828,987	13.653	0.77%
2025-08-06	0	14.32	14.32	14.35	14.26	14.43	1,758,238	25,242,971	14.357	13.55	13.55	13.57	13.49	13.65	1,858,747	13.581	-0.56%
2025-08-05	0	14.40	14.39	14.40	14.22	14.46	1,201,658	17,281,617	14.381	13.62	13.61	13.62	13.45	13.68	1,270,351	13.604	2.42%
2025-08-04	0	14.06	14.06	14.08	13.96	14.23	1,070,490	15,058,999	14.067	13.30	13.30	13.32	13.21	13.46	1,131,684	13.307	-0.99%
2025-08-01	0	14.20	14.20	14.24	14.18	14.90	2,189,000	31,557,700	14.416	13.43	13.43	13.47	13.41	14.09	2,314,134	13.637	-0.14%
2025-07-31	0	14.22	14.22	14.24	14.22	14.64	1,368,000	19,712,850	14.410	13.45	13.45	13.47	13.45	13.85	1,446,201	13.631	-2.60%
2025-07-30	0	14.60	14.52	14.60	14.26	14.60	1,881,000	27,162,380	14.440	13.81	13.73	13.81	13.49	13.81	1,988,527	13.660	1.39%
2025-07-29	0	14.40	14.38	14.40	14.00	14.58	3,061,993	43,830,280	14.314	13.62	13.60	13.62	13.24	13.79	3,237,031	13.540	2.71%
2025-07-28	0	14.02	14.00	14.02	13.66	14.10	1,671,205	23,390,127	13.996	13.26	13.24	13.26	12.92	13.34	1,766,739	13.239	1.89%
2025-07-25	0	13.76	13.76	13.80	13.76	13.94	322,000	4,451,960	13.826	13.02	13.02	13.05	13.02	13.19	340,407	13.078	-0.86%
2025-07-24	0	13.88	13.86	13.88	13.86	14.08	523,000	7,286,160	13.931	13.13	13.11	13.13	13.11	13.32	552,897	13.178	-0.43%
2025-07-23	0	13.94	13.90	13.94	13.88	14.12	633,000	8,840,180	13.966	13.19	13.15	13.19	13.13	13.36	669,185	13.210	-0.57%
2025-07-22	0	14.02	14.00	14.02	13.88	14.20	1,779,200	25,003,694	14.053	13.26	13.24	13.26	13.13	13.43	1,880,908	13.293	1.30%
2025-07-21	0	13.84	13.82	13.84	13.64	13.86	766,000	10,555,740	13.780	13.09	13.07	13.09	12.90	13.11	809,788	13.035	1.17%
2025-07-18	0	13.68	13.64	13.68	13.42	13.68	767,000	10,427,020	13.595	12.94	12.90	12.94	12.69	12.94	810,845	12.859	1.48%
2025-07-17	0	13.48	13.44	13.48	13.40	13.62	847,379	11,442,524	13.503	12.75	12.71	12.75	12.68	12.88	895,819	12.773	-0.59%
2025-07-16	0	13.56	13.56	13.60	13.50	13.78	616,000	8,382,320	13.608	12.83	12.83	12.86	12.77	13.03	651,213	12.872	-0.59%
2025-07-15	0	13.64	13.60	13.66	13.44	13.68	1,209,000	16,444,140	13.601	12.90	12.86	12.92	12.71	12.94	1,278,112	12.866	-0.87%
2025-07-14	0	13.76	13.72	13.76	13.62	14.06	953,000	13,158,820	13.808	13.02	12.98	13.02	12.88	13.30	1,007,478	13.061	-0.72%
2025-07-11	0	13.86	13.84	13.86	13.74	13.96	1,554,086	21,561,341	13.874	13.11	13.09	13.11	13.00	13.21	1,642,925	13.124	0.14%
2025-07-10	0	13.84	13.80	13.84	13.68	13.90	1,262,939	17,398,259	13.776	13.09	13.05	13.09	12.94	13.15	1,335,135	13.031	0.29%
2025-07-09	0	13.80	13.76	13.80	13.30	13.80	1,439,200	19,587,092	13.610	13.05	13.02	13.05	12.58	13.05	1,521,472	12.874	0.00%
2025-07-08	0	13.80	13.76	13.80	13.60	13.82	774,021	10,663,507	13.777	13.05	13.02	13.05	12.86	13.07	818,268	13.032	1.32%
2025-07-07	0	13.62	13.62	13.64	13.56	13.82	937,000	12,785,960	13.646	12.88	12.88	12.90	12.83	13.07	990,563	12.908	-0.58%
2025-07-04	0	13.70	13.68	13.70	13.46	13.80	1,107,370	15,073,070	13.612	12.96	12.94	12.96	12.73	13.05	1,170,673	12.876	-0.72%
2025-07-03	0	13.80	13.78	13.80	13.66	13.98	1,811,262	25,014,350	13.810	13.05	13.03	13.05	12.92	13.22	1,914,802	13.064	-1.00%
2025-07-02	0	13.94	13.86	13.94	13.52	13.94	1,836,632	25,310,844	13.781	13.19	13.11	13.19	12.79	13.19	1,941,623	13.036	2.05%
2025-06-30	0	13.66	13.64	13.66	13.28	13.82	2,314,792	31,535,911	13.624	12.92	12.90	12.92	12.56	13.07	2,447,117	12.887	2.40%
2025-06-27	0	13.34	13.32	13.34	13.08	13.36	1,085,120	14,420,922	13.290	12.62	12.60	12.62	12.37	12.64	1,147,151	12.571	1.21%
2025-06-26	0	13.18	13.16	13.18	12.98	13.26	660,000	8,640,263	13.091	12.47	12.45	12.47	12.28	12.54	697,729	12.383	0.30%
2025-06-25	0	13.14	13.14	13.16	12.36	13.14	2,192,053	28,234,845	12.881	12.43	12.43	12.45	11.69	12.43	2,317,361	12.184	5.46%
2025-06-24	0	12.46	12.42	12.46	12.30	12.46	900,000	11,155,340	12.395	11.79	11.75	11.79	11.63	11.79	951,448	11.725	1.47%
2025-06-23	0	12.28	12.24	12.28	11.94	12.30	491,311	5,994,386	12.201	11.62	11.58	11.62	11.29	11.63	519,397	11.541	0.82%
2025-06-20	0	12.18	12.16	12.18	11.68	12.18	1,836,661	22,199,160	12.087	11.52	11.50	11.52	11.05	11.52	1,941,653	11.433	2.87%
2025-06-19	0	11.84	11.78	11.84	11.72	11.94	418,000	4,945,580	11.832	11.20	11.14	11.20	11.09	11.29	441,895	11.192	-1.50%
2025-06-18	0	12.02	12.02	12.04	11.94	12.14	505,150	6,062,878	12.002	11.37	11.37	11.39	11.29	11.48	534,027	11.353	-0.99%
2025-06-17	0	12.14	12.10	12.14	12.08	12.24	782,000	9,513,080	12.165	11.48	11.45	11.48	11.43	11.58	826,703	11.507	-0.33%
2025-06-16	0	12.18	12.18	12.20	11.88	12.24	866,254	10,475,856	12.093	11.52	11.52	11.54	11.24	11.58	915,773	11.439	1.84%
2025-06-13	0	11.96	11.94	11.96	11.60	11.96	913,840	10,813,809	11.833	11.31	11.29	11.31	10.97	11.31	966,079	11.193	2.05%
2025-06-12	0	11.72	11.70	11.72	11.56	11.76	709,000	8,296,770	11.702	11.09	11.07	11.09	10.93	11.12	749,530	11.069	0.00%
2025-06-11	0	11.72	11.70	11.72	11.54	11.74	932,191	10,893,078	11.685	11.09	11.07	11.09	10.92	11.11	985,479	11.054	0.51%
2025-06-10	0	11.66	11.62	11.66	11.40	11.66	785,680	9,088,749	11.568	11.03	10.99	11.03	10.78	11.03	830,593	10.942	0.52%
2025-06-09	0	11.60	11.54	11.60	11.48	11.70	507,250	5,898,545	11.628	10.97	10.92	10.97	10.86	11.07	536,247	11.000	0.17%
2025-06-06	0	11.58	11.52	11.58	11.40	11.58	819,525	9,442,977	11.523	10.95	10.90	10.95	10.78	10.95	866,373	10.899	0.87%
2025-06-05	0	11.48	11.46	11.48	11.34	11.48	577,500	6,599,940	11.428	10.86	10.84	10.86	10.73	10.86	610,513	10.810	1.06%
2025-06-04	0	11.36	11.32	11.36	11.20	11.40	849,915	9,641,190	11.344	10.75	10.71	10.75	10.59	10.78	898,500	10.730	0.00%
2025-06-03	0	11.36	11.32	11.36	11.16	11.38	866,750	9,787,250	11.292	10.75	10.71	10.75	10.56	10.76	916,298	10.681	1.79%
2025-06-02	0	11.16	11.12	11.16	10.90	11.18	1,391,000	15,533,650	11.167	10.56	10.52	10.56	10.31	10.58	1,470,516	10.563	-0.89%
2025-05-30	0	11.26	11.20	11.26	11.16	11.26	1,225,500	13,774,440	11.240	10.65	10.59	10.65	10.56	10.65	1,295,555	10.632	0.54%
2025-05-29	0	11.20	11.20	11.22	11.14	11.28	496,000	5,553,559	11.197	10.59	10.59	10.61	10.54	10.67	524,354	10.591	-0.18%
2025-05-28	0	11.22	11.20	11.22	11.06	11.30	978,000	10,948,880	11.195	10.61	10.59	10.61	10.46	10.69	1,033,907	10.590	0.18%
2025-05-27	0	11.20	11.18	11.20	11.08	11.24	1,253,899	13,959,399	11.133	10.59	10.58	10.59	10.48	10.63	1,325,578	10.531	0.90%
2025-05-26	0	11.10	11.06	11.10	11.08	11.18	303,000	3,368,290	11.116	10.50	10.46	10.50	10.48	10.58	320,321	10.515	-0.72%
2025-05-23	0	11.18	11.14	11.18	11.14	11.24	283,960	3,173,642	11.176	10.58	10.54	10.58	10.54	10.63	300,193	10.572	0.00%
2025-05-22	0	11.18	11.14	11.18	11.12	11.30	475,270	5,317,384	11.188	10.58	10.54	10.58	10.52	10.69	502,439	10.583	-1.41%
2025-05-21	0	11.34	11.30	11.34	11.20	11.34	976,489	10,990,682	11.255	10.73	10.69	10.73	10.59	10.73	1,032,310	10.647	0.89%
2025-05-20	0	11.24	11.20	11.24	11.10	11.26	987,960	11,051,427	11.186	10.63	10.59	10.63	10.50	10.65	1,044,437	10.581	1.08%
2025-05-19	0	11.12	11.10	11.12	11.08	11.26	513,640	5,711,524	11.120	10.52	10.50	10.52	10.48	10.65	543,002	10.518	-0.54%
2025-05-16	0	11.18	11.16	11.18	11.02	11.18	568,000	6,312,040	11.113	10.58	10.56	10.58	10.42	10.58	600,470	10.512	0.54%
2025-05-15	0	11.12	11.10	11.12	11.08	11.24	569,000	6,331,514	11.127	10.52	10.50	10.52	10.48	10.63	601,527	10.526	-0.54%
2025-05-14	0	11.18	11.12	11.18	11.08	11.18	758,920	8,455,488	11.141	10.58	10.52	10.58	10.48	10.58	802,303	10.539	0.90%
2025-05-13	0	11.08	11.06	11.08	10.96	11.14	978,000	10,807,200	11.050	10.48	10.46	10.48	10.37	10.54	1,033,907	10.453	0.36%
2025-05-12	0	11.04	11.02	11.06	10.90	11.12	779,188	8,600,207	11.037	10.44	10.42	10.46	10.31	10.52	823,730	10.441	1.28%
2025-05-09	0	10.90	10.90	10.92	10.64	10.90	1,611,347	17,443,086	10.825	10.31	10.31	10.33	10.06	10.31	1,703,459	10.240	3.02%
2025-05-08	0	10.58	10.58	10.60	10.56	10.68	631,641	6,712,571	10.627	10.01	10.01	10.03	9.989	10.10	667,749	10.053	-0.75%
2025-05-07	0	10.66	10.64	10.66	10.60	10.78	1,451,121	15,478,892	10.667	10.08	10.06	10.08	10.03	10.20	1,534,074	10.090	1.04%
2025-05-06	0	11.20	11.18	11.20	11.04	11.24	1,486,854	16,608,303	11.170	9.980	9.962	9.980	9.837	10.02	1,668,693	9.9529	0.54%
2025-05-02	0	11.14	11.12	11.14	11.04	11.16	1,167,000	12,975,200	11.118	9.926	9.908	9.926	9.837	9.944	1,309,722	9.9068	0.00%
2025-04-30	0	11.14	11.10	11.14	10.94	11.16	1,391,710	15,424,118	11.083	9.926	9.890	9.926	9.748	9.944	1,561,914	9.8751	1.83%
2025-04-29	0	10.94	10.94	10.98	10.92	11.04	380,744	4,173,709	10.962	9.748	9.748	9.783	9.730	9.837	427,308	9.7674	-0.73%
2025-04-28	0	11.02	11.00	11.02	10.84	11.08	1,113,000	12,226,960	10.986	9.819	9.801	9.819	9.659	9.873	1,249,118	9.7885	0.36%
2025-04-25	0	10.98	10.94	10.98	10.70	11.06	1,402,651	15,362,921	10.953	9.783	9.748	9.783	9.534	9.855	1,574,193	9.7592	2.43%
2025-04-24	0	10.72	10.70	10.72	10.66	10.78	571,010	6,117,508	10.713	9.552	9.534	9.552	9.498	9.605	640,843	9.5460	-0.37%
2025-04-23	0	10.76	10.72	10.76	10.58	10.80	983,160	10,528,521	10.709	9.587	9.552	9.587	9.427	9.623	1,103,399	9.5419	1.32%
2025-04-22	0	10.62	10.56	10.62	10.44	10.62	616,502	6,505,831	10.553	9.463	9.409	9.463	9.302	9.463	691,899	9.4029	1.34%
2025-04-17	0	10.48	10.44	10.48	10.36	10.52	494,424	5,170,415	10.457	9.338	9.302	9.338	9.231	9.374	554,891	9.3179	0.96%
2025-04-16	0	10.38	10.36	10.38	10.26	10.42	761,421	7,864,733	10.329	9.249	9.231	9.249	9.142	9.285	854,541	9.2035	-0.19%
2025-04-15	0	10.40	10.38	10.40	10.30	10.44	818,062	8,495,204	10.385	9.267	9.249	9.267	9.178	9.302	918,109	9.2529	0.19%
2025-04-14	0	10.38	10.32	10.38	10.20	10.46	1,405,870	14,506,813	10.319	9.249	9.195	9.249	9.088	9.320	1,577,805	9.1943	0.58%
2025-04-11	0	10.32	10.30	10.32	10.22	10.38	1,090,496	11,245,717	10.312	9.195	9.178	9.195	9.106	9.249	1,223,862	9.1887	0.00%
2025-04-10	0	10.32	10.32	10.34	10.04	10.42	1,725,154	17,804,984	10.321	9.195	9.195	9.213	8.946	9.285	1,936,137	9.1961	2.38%
2025-04-09	0	10.08	10.06	10.08	9.720	10.10	2,545,644	25,263,160	9.9241	8.982	8.964	8.982	8.661	8.999	2,856,972	8.8426	-0.98%
2025-04-08	0	10.18	10.14	10.18	10.04	10.42	2,171,064	22,170,879	10.212	9.071	9.035	9.071	8.946	9.285	2,436,581	9.0992	-0.20%
2025-04-07	0	10.20	10.18	10.20	10.14	10.58	5,507,326	56,967,190	10.344	9.088	9.071	9.088	9.035	9.427	6,180,862	9.2167	-10.21%
2025-04-03	0	11.36	11.36	11.44	11.30	11.48	941,712	10,696,845	11.359	10.12	10.12	10.19	10.07	10.23	1,056,882	10.121	-1.39%
2025-04-02	0	11.52	11.46	11.52	11.36	11.52	566,998	6,504,996	11.473	10.26	10.21	10.26	10.12	10.26	636,341	10.223	-0.17%
2025-04-01	0	11.54	11.48	11.54	11.42	11.54	1,355,000	15,537,040	11.466	10.28	10.23	10.28	10.18	10.28	1,520,714	10.217	0.87%
2025-03-31	0	11.44	11.40	11.44	11.28	11.44	1,069,112	12,167,346	11.381	10.19	10.16	10.19	10.05	10.19	1,199,862	10.141	0.35%
2025-03-28	0	11.40	11.38	11.40	11.32	11.40	821,643	9,335,612	11.362	10.16	10.14	10.16	10.09	10.16	922,128	10.124	0.53%
2025-03-27	0	11.34	11.32	11.34	11.24	11.38	414,000	4,683,910	11.314	10.10	10.09	10.10	10.02	10.14	464,631	10.081	0.18%
2025-03-26	0	11.32	11.30	11.32	11.24	11.34	793,000	8,958,820	11.297	10.09	10.07	10.09	10.02	10.10	889,982	10.066	1.62%
2025-03-25	0	11.14	11.14	11.16	11.12	11.26	940,000	10,520,670	11.192	9.926	9.926	9.944	9.908	10.03	1,054,960	9.9726	-0.71%
2025-03-24	0	11.22	11.18	11.22	11.08	11.38	904,399	10,095,620	11.163	9.997	9.962	9.997	9.873	10.14	1,015,005	9.9464	0.00%
2025-03-21	0	11.22	11.20	11.22	11.10	11.38	2,382,913	26,675,715	11.195	9.997	9.980	9.997	9.890	10.14	2,674,339	9.9747	-0.71%
2025-03-20	0	11.30	11.26	11.30	11.26	11.40	575,870	6,520,023	11.322	10.07	10.03	10.07	10.03	10.16	646,298	10.088	-1.05%
2025-03-19	0	11.42	11.38	11.42	11.22	11.42	883,853	10,034,449	11.353	10.18	10.14	10.18	9.997	10.18	991,947	10.116	0.18%
2025-03-18	0	11.40	11.38	11.40	11.20	11.40	963,000	10,890,670	11.309	10.16	10.14	10.16	9.980	10.16	1,080,773	10.077	1.42%
2025-03-17	0	11.24	11.20	11.24	11.18	11.30	1,010,035	11,339,466	11.227	10.02	9.980	10.02	9.962	10.07	1,133,560	10.003	0.54%
2025-03-14	0	11.18	11.14	11.18	11.04	11.24	1,515,870	16,891,506	11.143	9.962	9.926	9.962	9.837	10.02	1,701,258	9.9288	1.08%
2025-03-13	0	11.06	11.06	11.12	10.94	11.14	1,680,174	18,563,707	11.049	9.855	9.855	9.908	9.748	9.926	1,885,656	9.8447	0.73%
2025-03-12	0	10.98	10.98	11.00	10.90	11.06	1,387,642	15,247,233	10.988	9.783	9.783	9.801	9.712	9.855	1,557,348	9.7905	0.37%
2025-03-11	0	10.94	10.94	11.00	10.74	11.06	1,329,432	14,529,280	10.929	9.748	9.748	9.801	9.570	9.855	1,492,019	9.7380	0.00%
2025-03-10	0	10.94	10.94	10.96	10.90	11.14	1,792,800	19,664,474	10.969	9.748	9.748	9.766	9.712	9.926	2,012,056	9.7733	-1.97%
2025-03-07	0	11.16	11.14	11.16	11.12	11.30	1,383,978	15,493,271	11.195	9.944	9.926	9.944	9.908	10.07	1,553,236	9.9748	-0.71%
2025-03-06	0	11.24	11.24	11.28	10.94	11.32	2,481,854	27,869,550	11.229	10.02	10.02	10.05	9.748	10.09	2,785,380	10.006	0.90%
2025-03-05	0	11.14	11.12	11.14	10.94	11.14	1,864,027	20,616,376	11.060	9.926	9.908	9.926	9.748	9.926	2,091,994	9.8549	2.01%
2025-03-04	0	10.92	10.90	10.92	10.80	11.02	1,924,311	20,975,949	10.900	9.730	9.712	9.730	9.623	9.819	2,159,651	9.7127	0.74%
2025-03-03	0	10.84	10.82	10.84	10.78	11.10	4,974,320	53,828,259	10.821	9.659	9.641	9.659	9.605	9.890	5,582,670	9.6420	0.56%
2025-02-28	0	10.78	10.76	10.78	10.74	11.14	16,876,829	182,093,081	10.790	9.605	9.587	9.605	9.570	9.926	18,940,834	9.6138	-3.23%
2025-02-27	0	11.14	11.12	11.14	11.06	11.18	1,978,384	22,004,277	11.122	9.926	9.908	9.926	9.855	9.962	2,220,337	9.9103	0.18%
2025-02-26	0	11.12	11.06	11.12	10.82	11.12	2,966,410	32,692,717	11.021	9.908	9.855	9.908	9.641	9.908	3,329,196	9.8200	2.77%
2025-02-25	0	10.82	10.80	10.82	10.60	10.88	1,350,543	14,598,623	10.809	9.641	9.623	9.641	9.445	9.694	1,515,712	9.6315	1.12%
2025-02-24	0	10.70	10.70	10.76	10.52	10.78	2,120,000	22,727,340	10.720	9.534	9.534	9.587	9.374	9.605	2,379,272	9.5522	0.75%
2025-02-21	0	10.62	10.56	10.62	10.40	10.64	1,908,000	20,051,980	10.509	9.463	9.409	9.463	9.267	9.481	2,141,345	9.3642	0.00%
2025-02-20	0	10.62	10.60	10.62	10.52	10.80	1,505,000	15,970,137	10.611	9.463	9.445	9.463	9.374	9.623	1,689,059	9.4551	-1.48%
2025-02-19	0	10.78	10.76	10.78	10.62	10.80	986,320	10,610,191	10.757	9.605	9.587	9.605	9.463	9.623	1,106,945	9.5851	-0.19%
2025-02-18	0	10.80	10.80	10.82	10.64	10.86	1,632,077	17,550,788	10.754	9.623	9.623	9.641	9.481	9.677	1,831,677	9.5818	-0.18%
2025-02-17	0	10.82	10.82	10.84	10.70	10.96	2,513,000	27,219,637	10.832	9.641	9.641	9.659	9.534	9.766	2,820,335	9.6512	1.12%
2025-02-14	0	10.70	10.66	10.70	10.48	10.70	1,411,360	14,979,574	10.614	9.534	9.498	9.534	9.338	9.534	1,583,967	9.4570	0.94%
2025-02-13	0	10.60	10.58	10.60	10.54	10.88	1,197,612	12,839,857	10.721	9.445	9.427	9.445	9.391	9.694	1,344,078	9.5529	-1.67%
2025-02-12	0	10.78	10.74	10.78	10.54	10.82	3,006,722	32,142,747	10.690	9.605	9.570	9.605	9.391	9.641	3,374,439	9.5254	3.26%
2025-02-11	0	10.44	10.44	10.46	10.40	10.64	1,201,180	12,658,090	10.538	9.302	9.302	9.320	9.267	9.481	1,348,082	9.3897	-2.25%
2025-02-10	0	10.68	10.66	10.68	10.46	10.68	1,752,955	18,631,506	10.629	9.516	9.498	9.516	9.320	9.516	1,967,338	9.4704	2.10%
2025-02-07	0	10.46	10.44	10.46	10.32	10.54	2,545,763	26,572,674	10.438	9.320	9.302	9.320	9.195	9.391	2,857,105	9.3006	0.58%
2025-02-06	0	10.40	10.38	10.40	10.24	10.40	743,111	7,674,203	10.327	9.267	9.249	9.267	9.124	9.267	833,992	9.2018	0.58%
2025-02-05	0	10.34	10.32	10.34	10.20	10.40	1,328,000	13,658,340	10.285	9.213	9.195	9.213	9.088	9.267	1,490,412	9.1641	-0.58%
2025-02-04	0	10.40	10.38	10.40	10.26	10.46	1,030,384	10,675,568	10.361	9.267	9.249	9.267	9.142	9.320	1,156,398	9.2317	-0.19%
2025-02-03	0	10.42	10.38	10.42	10.08	10.42	1,701,874	17,507,039	10.287	9.285	9.249	9.285	8.982	9.285	1,910,010	9.1659	1.17%
2025-01-28	0	10.30	10.30	10.32	10.30	10.36	300,000	3,095,180	10.317	9.178	9.178	9.195	9.178	9.231	336,689	9.1930	-0.96%
2025-01-27	0	10.40	10.34	10.40	10.16	10.40	1,589,240	16,380,660	10.307	9.267	9.213	9.267	9.053	9.267	1,783,601	9.1840	3.17%
2025-01-24	0	10.08	10.06	10.08	10.02	10.36	1,559,000	15,873,489	10.182	8.982	8.964	8.982	8.928	9.231	1,749,663	9.0723	-2.51%
2025-01-23	0	10.34	10.28	10.34	10.24	10.36	750,467	7,724,528	10.293	9.213	9.160	9.213	9.124	9.231	842,248	9.1713	0.98%
2025-01-22	0	10.24	10.20	10.24	10.18	10.32	630,859	6,447,440	10.220	9.124	9.088	9.124	9.071	9.195	708,012	9.1064	-0.78%
2025-01-21	0	10.32	10.30	10.32	10.28	10.40	741,924	7,657,074	10.321	9.195	9.178	9.195	9.160	9.267	832,660	9.1959	0.19%
2025-01-20	0	10.30	10.26	10.30	10.22	10.44	940,000	9,692,160	10.311	9.178	9.142	9.178	9.106	9.302	1,054,960	9.1872	-0.19%
2025-01-17	0	10.32	10.26	10.34	10.08	10.36	1,094,000	11,214,440	10.251	9.195	9.142	9.213	8.982	9.231	1,227,794	9.1338	1.98%
2025-01-16	0	10.12	10.10	10.12	10.08	10.32	956,272	9,703,738	10.147	9.017	8.999	9.017	8.982	9.195	1,073,222	9.0417	0.00%
2025-01-15	0	10.12	10.10	10.12	10.04	10.18	736,704	7,449,902	10.112	9.017	8.999	9.017	8.946	9.071	826,802	9.0105	-0.39%
2025-01-14	0	10.16	10.14	10.16	10.02	10.18	1,083,312	10,929,017	10.089	9.053	9.035	9.053	8.928	9.071	1,215,799	8.9892	0.99%
2025-01-13	0	10.06	10.04	10.06	10.02	10.20	569,640	5,729,550	10.058	8.964	8.946	8.964	8.928	9.088	639,306	8.9621	-0.59%
2025-01-10	0	10.12	10.10	10.12	10.06	10.28	497,610	5,045,201	10.139	9.017	8.999	9.017	8.964	9.160	558,467	9.0340	-1.36%
2025-01-09	0	10.26	10.24	10.26	10.22	10.34	556,031	5,707,452	10.265	9.142	9.124	9.142	9.106	9.213	624,033	9.1461	-0.19%
2025-01-08	0	10.28	10.22	10.28	10.10	10.34	598,861	6,120,927	10.221	9.160	9.106	9.160	8.999	9.213	672,101	9.1072	-0.39%
2025-01-07	0	10.32	10.26	10.32	10.22	10.40	739,105	7,610,948	10.298	9.195	9.142	9.195	9.106	9.267	829,496	9.1754	-0.77%
2025-01-06	0	10.40	10.36	10.40	10.22	10.46	760,105	7,857,987	10.338	9.267	9.231	9.267	9.106	9.320	853,064	9.2115	0.39%
2025-01-03	0	10.36	10.34	10.36	10.30	10.52	1,301,475	13,499,238	10.372	9.231	9.213	9.231	9.178	9.374	1,460,643	9.2420	-0.77%
2025-01-02	0	10.44	10.42	10.44	10.24	10.48	1,303,625	13,562,345	10.404	9.302	9.285	9.302	9.124	9.338	1,463,056	9.2699	-0.19%
2024-12-31	0	10.46	10.42	10.46	10.36	10.56	1,003,770	10,466,881	10.428	9.320	9.285	9.320	9.231	9.409	1,126,529	9.2913	-0.95%
2024-12-30	0	10.56	10.52	10.56	10.48	10.60	380,517	4,006,449	10.529	9.409	9.374	9.409	9.338	9.445	427,054	9.3816	-0.19%
2024-12-27	0	10.58	10.58	10.60	10.48	10.58	547,943	5,768,859	10.528	9.427	9.427	9.445	9.338	9.427	614,955	9.3809	0.00%
2024-12-24	0	10.58	10.52	10.58	10.44	10.58	243,700	2,564,182	10.522	9.427	9.374	9.427	9.302	9.427	273,504	9.3753	0.95%
2024-12-23	0	10.48	10.48	10.50	10.32	10.48	762,000	7,926,831	10.403	9.338	9.338	9.356	9.195	9.338	855,191	9.2691	1.55%
2024-12-20	0	10.32	10.32	10.34	10.16	10.36	1,510,761	15,551,458	10.294	9.195	9.195	9.213	9.053	9.231	1,695,524	9.1721	0.98%
2024-12-19	0	10.22	10.20	10.22	10.10	10.28	1,962,000	19,935,960	10.161	9.106	9.088	9.106	8.999	9.160	2,201,949	9.0538	-1.54%
2024-12-18	0	10.38	10.36	10.38	10.30	10.42	590,000	6,117,040	10.368	9.249	9.231	9.249	9.178	9.285	662,156	9.2381	0.19%
2024-12-17	0	10.36	10.34	10.36	10.24	10.36	604,770	6,244,216	10.325	9.231	9.213	9.231	9.124	9.231	678,732	9.1998	-0.38%
2024-12-16	0	10.40	10.38	10.40	10.32	10.44	1,185,924	12,306,488	10.377	9.267	9.249	9.267	9.195	9.302	1,330,960	9.2463	-0.38%
2024-12-13	0	10.44	10.42	10.44	10.36	10.70	1,275,517	13,320,334	10.443	9.302	9.285	9.302	9.231	9.534	1,431,510	9.3051	-2.43%
2024-12-12	0	10.70	10.66	10.70	10.62	10.80	887,770	9,505,519	10.707	9.534	9.498	9.534	9.463	9.623	996,343	9.5404	-1.47%
2024-12-11	0	10.86	10.86	10.88	10.70	10.96	1,746,186	18,947,300	10.851	9.677	9.677	9.694	9.534	9.766	1,959,741	9.6683	0.74%
2024-12-10	0	10.78	10.72	10.78	10.74	10.98	2,134,002	23,156,731	10.851	9.605	9.552	9.605	9.570	9.783	2,394,986	9.6688	0.37%
2024-12-09	0	10.74	10.72	10.74	10.40	10.78	2,238,138	23,714,761	10.596	9.570	9.552	9.570	9.267	9.605	2,511,858	9.4411	2.09%
2024-12-06	0	10.52	10.48	10.52	10.38	10.58	1,522,227	15,952,733	10.480	9.374	9.338	9.374	9.249	9.427	1,708,393	9.3379	0.38%
2024-12-05	0	10.48	10.46	10.48	10.34	10.48	990,680	10,327,299	10.424	9.338	9.320	9.338	9.213	9.338	1,111,838	9.2885	0.77%
2024-12-04	0	10.40	10.36	10.40	10.26	10.40	846,000	8,771,310	10.368	9.267	9.231	9.267	9.142	9.267	949,464	9.2382	0.19%
2024-12-03	0	10.38	10.32	10.38	10.14	10.38	1,064,485	10,922,638	10.261	9.249	9.195	9.249	9.035	9.249	1,194,670	9.1428	1.57%
2024-12-02	0	10.22	10.18	10.22	10.02	10.24	1,058,591	10,710,376	10.118	9.106	9.071	9.106	8.928	9.124	1,188,055	9.0151	2.20%
2024-11-29	0	10.00	9.990	10.00	9.900	10.02	861,000	8,597,740	9.9858	8.910	8.901	8.910	8.821	8.928	966,299	8.8976	0.50%
2024-11-28	0	9.950	9.910	9.950	9.900	9.950	302,000	2,993,900	9.9136	8.866	8.830	8.866	8.821	8.866	338,934	8.8333	0.30%
2024-11-27	0	9.920	9.920	9.930	9.820	9.960	707,000	6,987,270	9.8830	8.839	8.839	8.848	8.750	8.875	793,465	8.8060	0.71%
2024-11-26	0	9.850	9.840	9.850	9.820	9.900	394,774	3,887,942	9.8485	8.777	8.768	8.777	8.750	8.821	443,054	8.7753	0.41%
2024-11-25	0	9.810	9.810	9.820	9.800	9.930	1,382,000	13,595,810	9.8378	8.741	8.741	8.750	8.732	8.848	1,551,016	8.7657	-1.01%
2024-11-22	0	9.910	9.890	9.910	9.850	10.14	1,405,249	13,981,975	9.9498	8.830	8.812	8.830	8.777	9.035	1,577,108	8.8656	-1.49%
2024-11-21	0	10.06	10.04	10.06	10.06	10.12	408,187	4,113,163	10.077	8.964	8.946	8.964	8.964	9.017	458,108	8.9786	-0.79%
2024-11-20	0	10.14	10.10	10.14	10.02	10.14	356,500	3,598,135	10.093	9.035	8.999	9.035	8.928	9.035	400,099	8.9931	0.80%
2024-11-19	0	10.06	10.06	10.08	10.00	10.16	520,000	5,224,820	10.048	8.964	8.964	8.982	8.910	9.053	583,595	8.9528	0.40%
2024-11-18	0	10.02	10.00	10.02	9.980	10.16	1,439,000	14,475,600	10.059	8.928	8.910	8.928	8.892	9.053	1,614,987	8.9633	-0.20%
2024-11-15	0	10.04	10.02	10.04	9.940	10.14	886,800	8,918,810	10.057	8.946	8.928	8.946	8.857	9.035	995,254	8.9613	0.50%
2024-11-14	0	9.990	9.960	9.990	9.870	10.12	1,756,000	17,473,041	9.9505	8.901	8.875	8.901	8.794	9.017	1,970,756	8.8662	-1.48%
2024-11-13	0	10.14	10.12	10.14	10.02	10.18	715,000	7,219,132	10.097	9.035	9.017	9.035	8.928	9.071	802,443	8.9964	-0.20%
2024-11-12	0	10.16	10.14	10.16	10.02	10.38	2,070,771	20,962,456	10.123	9.053	9.035	9.053	8.928	9.249	2,324,022	9.0199	-1.36%
2024-11-11	0	10.30	10.30	10.34	10.24	10.58	938,000	9,712,421	10.354	9.178	9.178	9.213	9.124	9.427	1,052,716	9.2261	-2.83%
2024-11-08	0	10.60	10.60	10.62	10.60	11.02	1,245,000	13,334,490	10.710	9.445	9.445	9.463	9.445	9.819	1,397,261	9.5433	0.19%
2024-11-07	0	10.58	10.56	10.58	10.30	10.58	1,427,530	14,978,570	10.493	9.427	9.409	9.427	9.178	9.427	1,602,114	9.3493	1.93%
2024-11-06	0	10.38	10.32	10.38	10.30	10.50	1,206,300	12,522,982	10.381	9.249	9.195	9.249	9.178	9.356	1,353,828	9.2501	-0.38%
2024-11-05	0	10.42	10.42	10.44	10.18	10.46	1,251,767	12,973,271	10.364	9.285	9.285	9.302	9.071	9.320	1,404,856	9.2346	1.76%
2024-11-04	0	10.24	10.22	10.24	10.12	10.24	1,195,200	12,165,256	10.178	9.124	9.106	9.124	9.017	9.124	1,341,371	9.0693	0.00%
2024-11-01	0	10.24	10.20	10.24	10.14	10.30	2,943,400	29,993,120	10.190	9.124	9.088	9.124	9.035	9.178	3,303,372	9.0795	0.59%
2024-10-31	0	10.18	10.16	10.18	10.00	10.20	1,588,000	16,107,960	10.144	9.071	9.053	9.071	8.910	9.088	1,782,209	9.0382	0.99%
2024-10-30	0	10.08	10.06	10.08	10.02	10.32	2,750,892	27,750,122	10.088	8.982	8.964	8.982	8.928	9.195	3,087,321	8.9884	-1.18%
2024-10-29	0	10.20	10.16	10.20	10.12	10.30	1,168,600	11,910,968	10.193	9.088	9.053	9.088	9.017	9.178	1,311,518	9.0818	-0.39%
2024-10-28	0	10.24	10.20	10.24	10.08	10.24	1,073,000	10,924,438	10.181	9.124	9.088	9.124	8.982	9.124	1,204,226	9.0718	0.79%
2024-10-25	0	10.16	10.12	10.16	10.02	10.18	1,234,500	12,482,370	10.111	9.053	9.017	9.053	8.928	9.071	1,385,477	9.0094	1.20%
2024-10-24	0	10.04	10.02	10.06	9.970	10.14	1,081,000	10,822,595	10.012	8.946	8.928	8.964	8.884	9.035	1,213,204	8.9207	-0.79%
2024-10-23	0	10.12	10.06	10.12	10.00	10.18	1,195,800	12,072,530	10.096	9.017	8.964	9.017	8.910	9.071	1,342,044	8.9956	0.20%
2024-10-22	0	10.10	10.10	10.16	10.02	10.20	920,000	9,300,690	10.109	8.999	8.999	9.053	8.928	9.088	1,032,514	9.0078	0.00%
2024-10-21	0	10.10	10.10	10.14	10.06	10.24	861,000	8,735,100	10.145	8.999	8.999	9.035	8.964	9.124	966,299	9.0398	-0.98%
2024-10-18	0	10.20	10.16	10.20	9.910	10.24	1,634,000	16,438,050	10.060	9.088	9.053	9.088	8.830	9.124	1,833,835	8.9638	3.03%
2024-10-17	0	9.900	9.900	9.940	9.900	10.40	1,653,000	16,677,290	10.089	8.821	8.821	8.857	8.821	9.267	1,855,159	8.9897	-2.94%
2024-10-16	0	10.20	10.18	10.20	9.930	10.30	1,668,500	16,918,740	10.140	9.088	9.071	9.088	8.848	9.178	1,872,554	9.0351	2.51%
2024-10-15	0	9.950	9.950	9.980	9.910	10.36	2,265,000	22,864,120	10.095	8.866	8.866	8.892	8.830	9.231	2,542,005	8.9945	-4.51%
2024-10-14	0	10.42	10.36	10.42	10.16	10.50	1,338,600	13,841,628	10.340	9.285	9.231	9.285	9.053	9.356	1,502,308	9.2136	0.39%
2024-10-10	0	10.38	10.38	10.40	10.22	10.66	2,164,069	22,639,490	10.462	9.249	9.249	9.267	9.106	9.498	2,428,731	9.3215	0.97%
2024-10-09	0	10.28	10.28	10.30	10.02	10.76	3,041,900	31,345,314	10.305	9.160	9.160	9.178	8.928	9.587	3,413,919	9.1816	-1.72%
2024-10-08	0	10.46	10.44	10.46	10.44	11.52	6,890,372	74,768,073	10.851	9.320	9.302	9.320	9.302	10.26	7,733,052	9.6686	-7.92%
2024-10-07	0	11.36	11.32	11.36	10.98	11.36	2,808,000	31,389,180	11.178	10.12	10.09	10.12	9.783	10.12	3,151,413	9.9604	2.90%
2024-10-04	0	11.04	11.00	11.04	10.84	11.12	2,985,662	32,774,869	10.977	9.837	9.801	9.837	9.659	9.908	3,350,803	9.7812	0.00%
2024-10-03	0	11.04	11.04	11.06	10.64	11.68	4,289,470	47,520,740	11.078	9.837	9.837	9.855	9.481	10.41	4,814,064	9.8712	-2.13%
2024-10-02	0	11.28	11.22	11.28	10.50	11.28	9,837,580	108,002,675	10.979	10.05	9.997	10.05	9.356	10.05	11,040,698	9.7822	7.43%
2024-09-30	0	10.50	10.50	10.52	10.24	10.68	6,421,000	67,239,910	10.472	9.356	9.356	9.374	9.124	9.516	7,206,276	9.3307	5.42%
2024-09-27	0	9.960	9.930	9.960	9.600	10.04	4,814,667	47,614,609	9.8895	8.875	8.848	8.875	8.554	8.946	5,403,492	8.8118	3.75%
2024-09-26	0	9.600	9.600	9.610	9.270	9.600	2,204,000	20,935,100	9.4987	8.554	8.554	8.563	8.260	8.554	2,473,545	8.4636	3.45%
2024-09-25	0	9.280	9.280	9.300	9.260	9.540	2,558,198	24,089,510	9.4166	8.269	8.269	8.287	8.251	8.500	2,871,061	8.3905	0.54%
2024-09-24	0	9.230	9.230	9.250	9.100	9.290	1,870,174	17,248,338	9.2229	8.224	8.224	8.242	8.108	8.278	2,098,893	8.2178	2.44%
2024-09-23	0	9.010	9.010	9.030	8.920	9.160	2,736,163	24,846,766	9.0809	8.028	8.028	8.046	7.948	8.162	3,070,791	8.0913	-0.55%
2024-09-20	0	9.060	9.030	9.060	8.910	9.070	4,277,000	38,525,639	9.0076	8.073	8.046	8.073	7.939	8.082	4,800,069	8.0261	1.12%
2024-09-19	0	8.960	8.940	8.960	8.800	8.990	1,876,900	16,738,823	8.9183	7.984	7.966	7.984	7.841	8.010	2,106,441	7.9465	2.28%
2024-09-17	0	8.760	8.750	8.760	8.690	8.840	2,250,000	19,796,440	8.7984	7.805	7.797	7.805	7.743	7.877	2,525,171	7.8396	0.69%
2024-09-16	0	8.700	8.690	8.700	8.650	8.760	550,000	4,778,800	8.6887	7.752	7.743	7.752	7.707	7.805	617,264	7.7419	-0.68%
2024-09-13	0	8.760	8.760	8.770	8.610	8.830	1,409,585	12,350,203	8.7616	7.805	7.805	7.814	7.672	7.868	1,581,975	7.8068	1.74%
2024-09-12	0	8.610	8.610	8.660	8.520	8.660	1,167,000	10,029,928	8.5946	7.672	7.672	7.716	7.592	7.716	1,309,722	7.6581	1.06%
2024-09-11	0	8.520	8.510	8.520	8.510	8.780	1,241,580	10,647,372	8.5757	7.592	7.583	7.592	7.583	7.823	1,393,423	7.6412	-2.18%
2024-09-10	0	8.710	8.710	8.730	8.700	8.890	2,931,280	25,730,710	8.7780	7.761	7.761	7.779	7.752	7.921	3,289,770	7.8214	1.16%
2024-09-09	0	8.610	8.570	8.610	8.490	8.640	1,155,000	9,910,530	8.5805	7.672	7.636	7.672	7.565	7.698	1,296,254	7.6455	-0.58%
2024-09-05	0	8.660	8.660	8.700	8.610	8.710	683,000	5,913,197	8.6577	7.716	7.716	7.752	7.672	7.761	766,530	7.7142	0.00%
2024-09-04	0	8.660	8.600	8.660	8.570	8.670	738,400	6,361,302	8.6150	7.716	7.663	7.716	7.636	7.725	828,705	7.6762	-0.46%
2024-09-03	0	8.700	8.650	8.700	8.510	8.720	818,000	7,053,790	8.6232	7.752	7.707	7.752	7.583	7.770	918,040	7.6835	0.69%
2024-09-02	0	8.640	8.620	8.640	8.620	8.920	1,411,000	12,402,160	8.7896	7.698	7.681	7.698	7.681	7.948	1,583,563	7.8318	-3.03%
2024-08-30	0	8.910	8.910	8.930	8.840	9.050	4,577,027	40,880,677	8.9317	7.939	7.939	7.957	7.877	8.064	5,136,789	7.9584	0.00%
2024-08-29	0	8.910	8.890	8.910	8.850	8.930	1,800,350	16,001,526	8.8880	7.939	7.921	7.939	7.886	7.957	2,020,529	7.9195	0.34%
2024-08-28	0	8.880	8.870	8.910	8.800	8.930	1,006,000	8,930,415	8.8772	7.912	7.903	7.939	7.841	7.957	1,129,032	7.9098	0.91%
2024-08-27	0	8.800	8.790	8.800	8.590	8.800	1,284,000	11,200,268	8.7230	7.841	7.832	7.841	7.654	7.841	1,441,031	7.7724	2.09%
2024-08-26	0	8.620	8.620	8.650	8.440	8.660	1,399,000	12,040,030	8.6062	7.681	7.681	7.707	7.520	7.716	1,570,095	7.6683	2.38%
2024-08-23	0	8.420	8.410	8.420	8.410	8.450	568,000	4,789,550	8.4323	7.502	7.494	7.502	7.494	7.529	637,465	7.5134	-0.59%
2024-08-22	0	8.470	8.450	8.470	8.420	8.520	1,040,000	8,787,760	8.4498	7.547	7.529	7.547	7.502	7.592	1,167,190	7.5290	-0.70%
2024-08-21	0	8.530	8.520	8.530	8.430	8.530	698,228	5,923,783	8.4840	7.600	7.592	7.600	7.511	7.600	783,620	7.5595	0.59%
2024-08-20	0	8.480	8.450	8.480	8.450	8.590	587,300	4,990,591	8.4975	7.556	7.529	7.556	7.529	7.654	659,126	7.5715	-0.12%
2024-08-19	0	8.490	8.490	8.500	8.400	8.510	335,600	2,845,945	8.4802	7.565	7.565	7.574	7.485	7.583	376,643	7.5561	1.07%
2024-08-16	0	8.400	8.390	8.400	8.380	8.460	822,000	6,908,355	8.4043	7.485	7.476	7.485	7.467	7.538	922,529	7.4885	0.00%
2024-08-15	0	8.400	8.390	8.400	8.350	8.480	657,000	5,521,193	8.4036	7.485	7.476	7.485	7.440	7.556	737,350	7.4879	-0.36%
2024-08-14	0	8.430	8.400	8.430	8.340	8.500	459,200	3,860,603	8.4072	7.511	7.485	7.511	7.431	7.574	515,359	7.4911	0.48%
2024-08-13	0	8.600	8.560	8.600	8.420	8.600	1,445,948	12,362,946	8.5501	7.476	7.441	7.476	7.319	7.476	1,663,403	7.4323	1.78%
2024-08-12	0	8.450	8.430	8.450	8.400	8.480	1,030,602	8,677,050	8.4194	7.345	7.328	7.345	7.302	7.371	1,185,593	7.3187	-0.35%
2024-08-09	0	8.480	8.470	8.480	8.400	8.520	1,601,000	13,567,470	8.4744	7.371	7.363	7.371	7.302	7.406	1,841,773	7.3665	1.56%
2024-08-08	0	8.350	8.340	8.380	8.260	8.400	1,270,750	10,588,005	8.3321	7.258	7.250	7.284	7.180	7.302	1,461,857	7.2428	-0.48%
2024-08-07	0	8.390	8.320	8.390	8.210	8.390	1,216,799	10,097,284	8.2982	7.293	7.232	7.293	7.137	7.293	1,399,792	7.2134	1.94%
2024-08-06	0	8.230	8.230	8.240	8.160	8.270	996,000	8,175,580	8.2084	7.154	7.154	7.163	7.093	7.189	1,145,787	7.1353	0.98%
2024-08-05	0	8.150	8.120	8.160	8.080	8.280	2,086,450	17,005,479	8.1504	7.085	7.058	7.093	7.024	7.198	2,400,229	7.0849	-0.49%
2024-08-02	0	8.190	8.170	8.190	8.080	8.210	2,074,800	16,909,512	8.1499	7.119	7.102	7.119	7.024	7.137	2,386,827	7.0845	-0.97%
2024-08-01	0	8.270	8.270	8.320	8.250	8.570	3,367,000	28,150,910	8.3608	7.189	7.189	7.232	7.171	7.450	3,873,360	7.2678	-3.39%
2024-07-31	0	8.560	8.530	8.560	8.060	8.600	2,512,000	21,170,100	8.4276	7.441	7.415	7.441	7.006	7.476	2,889,777	7.3259	-0.23%
2024-07-30	0	8.580	8.580	8.600	8.480	8.940	3,418,000	29,578,725	8.6538	7.458	7.458	7.476	7.371	7.771	3,932,030	7.5225	-4.24%
2024-07-29	0	8.960	8.930	8.960	8.810	8.980	998,300	8,911,711	8.9269	7.789	7.763	7.789	7.658	7.806	1,148,433	7.7599	1.36%
2024-07-26	0	8.840	8.830	8.840	8.770	8.880	542,000	4,794,150	8.8453	7.684	7.676	7.684	7.624	7.719	623,511	7.6890	0.80%
2024-07-25	0	8.770	8.760	8.770	8.750	8.800	611,000	5,358,535	8.7701	7.624	7.615	7.624	7.606	7.650	702,888	7.6236	-1.13%
2024-07-24	0	8.870	8.820	8.870	8.750	8.870	757,700	6,686,739	8.8250	7.710	7.667	7.710	7.606	7.710	871,650	7.6714	0.91%
2024-07-23	0	8.790	8.760	8.790	8.770	8.920	1,298,000	11,486,890	8.8497	7.641	7.615	7.641	7.624	7.754	1,493,205	7.6928	-0.57%
2024-07-22	0	8.840	8.840	8.850	8.820	8.940	916,168	8,108,955	8.8509	7.684	7.684	7.693	7.667	7.771	1,053,950	7.6939	-1.12%
2024-07-19	0	8.940	8.920	8.940	8.870	9.070	449,500	4,016,378	8.9352	7.771	7.754	7.771	7.710	7.884	517,100	7.7671	-1.43%
2024-07-18	0	9.070	9.060	9.070	8.970	9.100	861,700	7,816,178	9.0706	7.884	7.876	7.884	7.797	7.910	991,290	7.8849	1.23%
2024-07-17	0	8.960	8.960	8.990	8.930	9.020	592,000	5,317,696	8.9826	7.789	7.789	7.815	7.763	7.841	681,030	7.8083	0.22%
2024-07-16	0	8.940	8.920	8.940	8.850	8.970	901,179	8,037,648	8.9190	7.771	7.754	7.771	7.693	7.797	1,036,706	7.7531	0.68%
2024-07-15	0	8.880	8.850	8.880	8.820	9.030	897,000	7,970,348	8.8856	7.719	7.693	7.719	7.667	7.850	1,031,899	7.7240	-1.33%
2024-07-12	0	9.000	9.000	9.020	8.670	9.040	4,246,601	37,415,909	8.8108	7.823	7.823	7.841	7.537	7.858	4,885,243	7.6590	4.65%
2024-07-11	0	8.600	8.600	8.610	8.550	8.610	1,970,400	16,905,027	8.5795	7.476	7.476	7.484	7.432	7.484	2,266,727	7.4579	1.18%
2024-07-10	0	8.500	8.490	8.500	8.470	8.530	985,995	8,378,830	8.4978	7.389	7.380	7.389	7.363	7.415	1,134,278	7.3869	0.00%
2024-07-09	0	8.500	8.490	8.500	8.470	8.510	911,000	7,739,182	8.4953	7.389	7.380	7.389	7.363	7.397	1,048,004	7.3847	0.00%
2024-07-08	0	8.500	8.490	8.500	8.470	8.570	1,525,697	12,983,806	8.5101	7.389	7.380	7.389	7.363	7.450	1,755,145	7.3976	-0.82%
2024-07-05	0	8.570	8.570	8.620	8.570	8.700	1,060,284	9,151,465	8.6311	7.450	7.450	7.493	7.450	7.563	1,219,739	7.5028	-0.92%
2024-07-04	0	8.650	8.650	8.660	8.620	8.750	1,493,400	12,948,404	8.6704	7.519	7.519	7.528	7.493	7.606	1,717,991	7.5369	0.23%
2024-07-03	0	8.630	8.630	8.660	8.490	8.660	2,856,000	24,514,220	8.5834	7.502	7.502	7.528	7.380	7.528	3,285,511	7.4613	1.65%
2024-07-02	0	8.490	8.480	8.490	8.470	8.550	2,470,440	21,009,583	8.5044	7.380	7.371	7.380	7.363	7.432	2,841,967	7.3926	-0.12%
2024-06-28	0	8.500	8.490	8.500	8.450	8.560	1,697,000	14,451,125	8.5157	7.389	7.380	7.389	7.345	7.441	1,952,210	7.4024	0.24%
2024-06-27	0	8.480	8.480	8.490	8.460	8.600	1,878,000	16,008,900	8.5244	7.371	7.371	7.380	7.354	7.476	2,160,431	7.4101	-1.62%
2024-06-26	0	8.620	8.610	8.620	8.570	8.660	2,347,000	20,240,790	8.6241	7.493	7.484	7.493	7.450	7.528	2,699,963	7.4967	-0.46%
2024-06-25	0	8.660	8.620	8.660	8.590	8.750	2,932,000	25,399,296	8.6628	7.528	7.493	7.528	7.467	7.606	3,372,941	7.5303	0.81%
2024-06-24	0	8.590	8.570	8.590	8.500	8.690	1,782,805	15,297,452	8.5806	7.467	7.450	7.467	7.389	7.554	2,050,919	7.4588	-1.04%
2024-06-21	0	8.680	8.670	8.680	8.620	8.800	1,835,313	15,946,548	8.6887	7.545	7.537	7.545	7.493	7.650	2,111,324	7.5529	-0.91%
2024-06-20	0	8.760	8.750	8.770	8.760	8.900	1,073,105	9,497,176	8.8502	7.615	7.606	7.624	7.615	7.737	1,234,488	7.6932	-0.68%
2024-06-19	0	8.820	8.810	8.830	8.740	8.840	1,114,500	9,827,185	8.8176	7.667	7.658	7.676	7.597	7.684	1,282,109	7.6649	0.92%
2024-06-18	0	8.740	8.730	8.740	8.690	8.780	1,033,000	9,044,219	8.7553	7.597	7.589	7.597	7.554	7.632	1,188,352	7.6107	0.58%
2024-06-17	0	8.690	8.670	8.690	8.570	8.720	2,482,500	21,475,530	8.6508	7.554	7.537	7.554	7.450	7.580	2,855,841	7.5199	0.23%
2024-06-14	0	8.670	8.660	8.670	8.650	8.730	843,500	7,310,195	8.6665	7.537	7.528	7.537	7.519	7.589	970,353	7.5335	0.46%
2024-06-13	0	8.630	8.610	8.630	8.600	8.720	2,516,372	21,718,541	8.6309	7.502	7.484	7.502	7.476	7.580	2,894,807	7.5026	-0.23%
2024-06-12	0	8.650	8.650	8.660	8.600	8.820	2,448,400	21,188,313	8.6539	7.519	7.519	7.528	7.476	7.667	2,816,613	7.5226	-1.03%
2024-06-11	0	8.740	8.700	8.740	8.620	8.890	3,094,000	26,977,911	8.7194	7.597	7.563	7.597	7.493	7.728	3,559,304	7.5795	-1.47%
2024-06-07	0	8.870	8.860	8.870	8.850	8.930	1,354,021	12,019,198	8.8767	7.710	7.702	7.710	7.693	7.763	1,557,651	7.7162	0.23%
2024-06-06	0	8.850	8.840	8.850	8.780	8.950	2,605,000	23,042,830	8.8456	7.693	7.684	7.693	7.632	7.780	2,996,763	7.6892	-0.45%
2024-06-05	0	8.890	8.860	8.890	8.830	8.950	1,775,867	15,778,979	8.8852	7.728	7.702	7.728	7.676	7.780	2,042,938	7.7237	0.45%
2024-06-04	0	8.850	8.840	8.850	8.780	8.900	2,924,000	25,888,880	8.8539	7.693	7.684	7.693	7.632	7.737	3,363,738	7.6965	0.80%
2024-06-03	0	8.780	8.770	8.780	8.680	8.880	1,708,794	14,981,998	8.7676	7.632	7.624	7.632	7.545	7.719	1,965,778	7.6214	1.15%
2024-05-31	0	8.680	8.670	8.680	8.680	8.840	1,838,112	16,053,512	8.7337	7.545	7.537	7.545	7.545	7.684	2,114,544	7.5920	-0.46%
2024-05-30	0	8.720	8.720	8.740	8.700	8.830	1,208,000	10,552,140	8.7352	7.580	7.580	7.597	7.563	7.676	1,389,670	7.5933	-1.02%
2024-05-29	0	8.810	8.800	8.810	8.750	8.830	860,593	7,567,307	8.7931	7.658	7.650	7.658	7.606	7.676	990,017	7.6436	0.00%
2024-05-28	0	8.810	8.800	8.810	8.800	8.920	1,183,400	10,461,300	8.8400	7.658	7.650	7.658	7.650	7.754	1,361,370	7.6844	0.00%
2024-05-27	0	8.810	8.800	8.840	8.680	8.850	1,447,000	12,649,610	8.7420	7.658	7.650	7.684	7.545	7.693	1,664,613	7.5991	-0.45%
2024-05-24	0	8.850	8.810	8.850	8.790	8.900	2,634,000	23,263,968	8.8322	7.693	7.658	7.693	7.641	7.737	3,030,125	7.6776	-0.78%
2024-05-23	0	8.920	8.900	8.920	8.880	9.080	2,235,000	19,946,770	8.9247	7.754	7.737	7.754	7.719	7.893	2,571,120	7.7580	-1.76%
2024-05-22	0	9.080	9.040	9.080	9.000	9.110	2,440,000	22,163,300	9.0833	7.893	7.858	7.893	7.823	7.919	2,806,949	7.8959	0.22%
2024-05-21	0	9.060	9.030	9.060	9.020	9.300	2,915,086	26,488,295	9.0866	7.876	7.850	7.876	7.841	8.084	3,353,483	7.8987	-2.58%
2024-05-20	0	9.300	9.280	9.300	9.200	9.320	1,822,000	16,881,301	9.2653	8.084	8.067	8.084	7.997	8.102	2,096,009	8.0540	0.98%
2024-05-17	0	9.210	9.200	9.210	9.100	9.230	2,305,500	21,140,990	9.1698	8.006	7.997	8.006	7.910	8.023	2,652,222	7.9710	0.77%
2024-05-16	0	9.140	9.120	9.140	9.050	9.220	6,144,001	55,973,819	9.1103	7.945	7.928	7.945	7.867	8.015	7,067,991	7.9193	0.88%
2024-05-14	0	9.060	9.050	9.060	9.010	9.360	2,557,125	23,437,490	9.1656	7.876	7.867	7.876	7.832	8.136	2,941,689	7.9674	-1.31%
2024-05-13	0	9.180	9.180	9.190	9.000	9.210	2,914,000	26,602,840	9.1293	7.980	7.980	7.989	7.823	8.006	3,352,234	7.9359	2.00%
2024-05-10	0	9.000	9.000	9.030	8.800	9.040	3,997,210	35,863,497	8.9721	7.823	7.823	7.850	7.650	7.858	4,598,347	7.7992	2.86%
2024-05-09	0	8.750	8.750	8.770	8.690	8.840	2,400,762	21,004,752	8.7492	7.606	7.606	7.624	7.554	7.684	2,761,810	7.6054	0.46%
2024-05-08	0	8.710	8.680	8.710	8.640	8.980	2,621,611	22,881,127	8.7279	7.571	7.545	7.571	7.511	7.806	3,015,873	7.5869	-1.91%
2024-05-07	0	9.530	9.520	9.530	9.470	9.610	1,857,196	17,682,784	9.5212	7.719	7.711	7.719	7.671	7.784	2,292,886	7.7120	-0.21%
2024-05-06	0	9.550	9.540	9.550	9.500	9.680	3,217,070	30,820,849	9.5804	7.735	7.727	7.735	7.695	7.841	3,971,780	7.7600	-0.10%
2024-05-03	0	9.560	9.550	9.560	9.470	9.600	3,903,000	37,177,022	9.5252	7.743	7.735	7.743	7.671	7.776	4,818,626	7.7153	0.63%
2024-05-02	0	9.500	9.500	9.530	9.320	9.620	4,540,000	43,085,445	9.4902	7.695	7.695	7.719	7.549	7.792	5,605,063	7.6869	1.93%
2024-04-30	0	9.320	9.320	9.330	9.250	9.440	1,599,000	14,943,930	9.3458	7.549	7.549	7.557	7.492	7.646	1,974,118	7.5699	-0.64%
2024-04-29	0	9.380	9.370	9.380	9.160	9.490	2,588,000	24,268,620	9.3774	7.598	7.590	7.598	7.419	7.687	3,195,133	7.5955	2.07%
2024-04-26	0	9.190	9.190	9.210	9.060	9.220	1,485,000	13,634,070	9.1812	7.444	7.444	7.460	7.338	7.468	1,833,374	7.4366	0.55%
2024-04-25	0	9.140	9.130	9.140	9.080	9.190	766,000	7,003,246	9.1426	7.403	7.395	7.403	7.355	7.444	945,700	7.4054	0.11%
2024-04-24	0	9.130	9.090	9.130	8.950	9.130	1,023,000	9,294,220	9.0853	7.395	7.363	7.395	7.249	7.395	1,262,991	7.3589	2.35%
2024-04-23	0	8.920	8.920	8.950	8.900	9.010	1,031,211	9,223,344	8.9442	7.225	7.225	7.249	7.209	7.298	1,273,128	7.2446	-0.78%
2024-04-22	0	8.990	8.950	8.990	8.900	9.020	644,000	5,778,523	8.9729	7.282	7.249	7.282	7.209	7.306	795,079	7.2679	1.93%
2024-04-19	0	8.820	8.820	8.850	8.730	8.850	659,000	5,795,290	8.7941	7.144	7.144	7.168	7.071	7.168	813,598	7.1230	0.00%
2024-04-18	0	8.820	8.810	8.820	8.780	8.910	385,000	3,413,320	8.8658	7.144	7.136	7.144	7.112	7.217	475,319	7.1811	0.23%
2024-04-17	0	8.800	8.790	8.800	8.770	8.820	508,000	4,469,621	8.7985	7.128	7.120	7.128	7.104	7.144	627,174	7.1266	0.23%
2024-04-16	0	8.780	8.770	8.780	8.760	8.870	1,484,400	13,038,296	8.7835	7.112	7.104	7.112	7.095	7.185	1,832,633	7.1145	-1.01%
2024-04-15	0	8.870	8.860	8.870	8.870	8.950	1,442,300	12,817,694	8.8870	7.185	7.176	7.185	7.185	7.249	1,780,657	7.1983	-1.00%
2024-04-12	0	8.960	8.960	8.970	8.960	9.130	1,626,170	14,643,123	9.0047	7.257	7.257	7.266	7.257	7.395	2,007,662	7.2936	-1.32%
2024-04-11	0	9.080	9.060	9.080	9.030	9.180	1,512,000	13,714,090	9.0702	7.355	7.338	7.355	7.314	7.436	1,866,708	7.3467	-1.09%
2024-04-10	0	9.180	9.180	9.190	9.120	9.220	1,823,070	16,725,735	9.1745	7.436	7.436	7.444	7.387	7.468	2,250,754	7.4312	0.88%
2024-04-09	0	9.100	9.090	9.100	9.050	9.120	849,698	7,723,633	9.0899	7.371	7.363	7.371	7.330	7.387	1,049,033	7.3626	0.78%
2024-04-08	0	9.030	9.020	9.030	9.010	9.100	898,457	8,123,298	9.0414	7.314	7.306	7.314	7.298	7.371	1,109,231	7.3234	0.22%
2024-04-05	0	9.010	9.000	9.010	9.010	9.150	1,083,640	9,797,470	9.0413	7.298	7.290	7.298	7.298	7.411	1,337,857	7.3233	-0.99%
2024-04-03	0	9.100	9.100	9.110	9.080	9.120	801,000	7,292,061	9.1037	7.371	7.371	7.379	7.355	7.387	988,911	7.3738	0.33%
2024-04-02	0	9.070	9.060	9.080	9.050	9.160	1,667,000	15,112,183	9.0655	7.347	7.338	7.355	7.330	7.419	2,058,071	7.3429	0.67%
2024-03-28	0	9.010	9.010	9.020	8.970	9.060	1,144,000	10,306,260	9.0090	7.298	7.298	7.306	7.266	7.338	1,412,377	7.2971	-0.22%
2024-03-27	0	9.030	9.020	9.030	9.000	9.100	1,587,125	14,364,792	9.0508	7.314	7.306	7.314	7.290	7.371	1,959,457	7.3310	0.11%
2024-03-26	0	9.020	9.020	9.030	8.990	9.100	766,000	6,912,900	9.0247	7.306	7.306	7.314	7.282	7.371	945,700	7.3098	0.11%
2024-03-25	0	9.010	9.010	9.030	8.980	9.080	929,667	8,391,349	9.0262	7.298	7.298	7.314	7.274	7.355	1,147,763	7.3110	-0.33%
2024-03-22	0	9.040	9.040	9.050	9.000	9.110	1,447,000	13,089,460	9.0459	7.322	7.322	7.330	7.290	7.379	1,786,460	7.3270	-1.31%
2024-03-21	0	9.160	9.160	9.180	9.050	9.210	1,647,000	15,089,965	9.1621	7.419	7.419	7.436	7.330	7.460	2,033,379	7.4211	1.33%
2024-03-20	0	9.040	9.010	9.040	9.010	9.160	1,059,000	9,577,670	9.0441	7.322	7.298	7.322	7.298	7.419	1,307,437	7.3255	-0.11%
2024-03-19	0	9.050	9.050	9.060	9.050	9.210	1,327,202	12,094,925	9.1131	7.330	7.330	7.338	7.330	7.460	1,638,558	7.3814	-1.74%
2024-03-18	0	9.210	9.200	9.210	9.100	9.300	993,477	9,135,510	9.1955	7.460	7.452	7.460	7.371	7.533	1,226,542	7.4482	1.54%
2024-03-15	0	9.070	9.070	9.120	9.070	9.290	2,768,101	25,198,330	9.1031	7.347	7.347	7.387	7.347	7.525	3,417,485	7.3734	-1.41%
2024-03-14	0	9.200	9.200	9.240	9.190	9.270	1,202,054	11,098,679	9.2331	7.452	7.452	7.484	7.444	7.509	1,484,050	7.4786	0.11%
2024-03-13	0	9.190	9.190	9.200	9.190	9.340	1,570,479	14,509,512	9.2389	7.444	7.444	7.452	7.444	7.565	1,938,906	7.4833	-1.61%
2024-03-12	0	9.340	9.330	9.340	9.060	9.360	2,012,627	18,613,628	9.2484	7.565	7.557	7.565	7.338	7.581	2,484,780	7.4911	3.09%
2024-03-11	0	9.060	9.050	9.060	8.970	9.070	1,454,606	13,143,215	9.0356	7.338	7.330	7.338	7.266	7.347	1,795,850	7.3187	0.89%
2024-03-08	0	8.980	8.970	8.980	8.970	9.090	1,472,016	13,264,593	9.0112	7.274	7.266	7.274	7.266	7.363	1,817,344	7.2989	0.67%
2024-03-07	0	8.920	8.920	8.950	8.920	9.050	2,228,711	19,988,748	8.9687	7.225	7.225	7.249	7.225	7.330	2,751,556	7.2645	0.11%
2024-03-06	0	8.910	8.910	8.930	8.860	9.000	2,267,000	20,250,940	8.9329	7.217	7.217	7.233	7.176	7.290	2,798,828	7.2355	0.22%
2024-03-05	0	8.890	8.890	8.900	8.860	9.130	4,429,000	39,598,695	8.9408	7.201	7.201	7.209	7.176	7.395	5,468,023	7.2419	-2.63%
2024-03-04	0	9.130	9.130	9.140	9.130	9.280	1,666,000	15,261,944	9.1608	7.395	7.395	7.403	7.395	7.517	2,056,836	7.4201	-0.76%
2024-03-01	0	9.200	9.190	9.200	9.090	9.240	5,757,304	52,658,783	9.1464	7.452	7.444	7.452	7.363	7.484	7,107,941	7.4084	0.99%
2024-02-29	0	9.110	9.110	9.200	9.110	9.310	30,068,054	274,405,206	9.1261	7.379	7.379	7.452	7.379	7.541	37,121,883	7.3920	-2.15%
2024-02-28	0	9.310	9.310	9.350	9.260	9.490	3,512,000	32,883,710	9.3632	7.541	7.541	7.573	7.500	7.687	4,335,899	7.5841	0.11%
2024-02-27	0	9.300	9.300	9.320	9.180	9.360	3,162,000	29,355,135	9.2837	7.533	7.533	7.549	7.436	7.581	3,903,791	7.5196	-0.53%
2024-02-26	0	9.350	9.350	9.370	9.330	9.460	2,162,000	20,301,205	9.3900	7.573	7.573	7.590	7.557	7.662	2,669,195	7.6057	-0.74%
2024-02-23	0	9.420	9.420	9.440	9.320	9.470	1,546,202	14,532,035	9.3985	7.630	7.630	7.646	7.549	7.671	1,908,934	7.6126	-0.11%
2024-02-22	0	9.430	9.430	9.450	9.200	9.450	2,768,315	25,760,468	9.3055	7.638	7.638	7.654	7.452	7.654	3,417,749	7.5373	1.40%
2024-02-21	0	9.300	9.290	9.300	9.080	9.460	3,713,918	34,529,293	9.2973	7.533	7.525	7.533	7.355	7.662	4,585,186	7.5306	1.97%
2024-02-20	0	9.120	9.120	9.130	9.060	9.410	3,881,000	35,460,865	9.1370	7.387	7.387	7.395	7.338	7.622	4,791,465	7.4008	-2.15%
2024-02-19	0	9.320	9.320	9.340	9.300	9.550	2,274,000	21,260,595	9.3494	7.549	7.549	7.565	7.533	7.735	2,807,470	7.5729	-2.41%
2024-02-16	0	9.550	9.460	9.550	9.010	9.550	3,263,500	30,476,786	9.3387	7.735	7.662	7.735	7.298	7.735	4,029,102	7.5642	1.81%
2024-02-15	0	9.380	9.350	9.380	9.260	9.460	1,651,250	15,399,038	9.3257	7.598	7.573	7.598	7.500	7.662	2,038,626	7.5536	-0.85%
2024-02-14	0	9.460	9.400	9.460	9.170	9.530	2,989,110	27,809,206	9.3035	7.662	7.614	7.662	7.428	7.719	3,690,342	7.5357	-0.42%
2024-02-09	0	9.500	9.490	9.500	9.400	9.550	883,000	8,350,670	9.4572	7.695	7.687	7.695	7.614	7.735	1,090,148	7.6601	-0.84%
2024-02-08	0	9.580	9.580	9.620	9.540	9.880	1,228,000	11,842,226	9.6435	7.760	7.760	7.792	7.727	8.003	1,516,083	7.8111	-1.54%
2024-02-07	0	9.730	9.690	9.730	9.690	9.880	484,456	4,730,853	9.7653	7.881	7.849	7.881	7.849	8.003	598,107	7.9097	-0.41%
2024-02-06	0	9.770	9.690	9.770	9.460	9.770	1,109,654	10,723,159	9.6635	7.914	7.849	7.914	7.662	7.914	1,369,974	7.8273	2.41%
2024-02-05	0	9.540	9.500	9.540	9.350	9.670	2,042,000	19,380,814	9.4911	7.727	7.695	7.727	7.573	7.833	2,521,044	7.6876	-1.24%
2024-02-02	0	9.660	9.650	9.670	9.570	9.890	2,599,000	25,256,030	9.7176	7.824	7.816	7.833	7.752	8.011	3,208,714	7.8711	-0.10%
2024-02-01	0	9.670	9.660	9.670	9.410	9.710	2,474,000	23,689,065	9.5752	7.833	7.824	7.833	7.622	7.865	3,054,389	7.7557	2.76%
2024-01-31	0	9.410	9.410	9.420	9.380	9.660	3,978,537	37,618,874	9.4555	7.622	7.622	7.630	7.598	7.824	4,911,884	7.6587	-1.98%
2024-01-30	0	9.600	9.600	9.610	9.600	9.900	2,763,000	26,861,845	9.7220	7.776	7.776	7.784	7.776	8.019	3,411,187	7.8746	-2.54%
2024-01-29	0	9.850	9.840	9.850	9.730	10.00	1,108,216	10,937,323	9.8693	7.978	7.970	7.978	7.881	8.100	1,368,198	7.9940	-1.40%
2024-01-26	0	9.990	9.910	9.990	9.900	10.16	1,399,000	14,010,430	10.015	8.092	8.027	8.092	8.019	8.229	1,727,199	8.1116	0.91%
2024-01-25	0	9.900	9.900	9.920	9.840	9.970	638,000	6,326,915	9.9168	8.019	8.019	8.035	7.970	8.076	787,672	8.0324	1.33%
2024-01-24	0	9.770	9.770	9.780	9.510	9.770	1,302,161	12,598,372	9.6750	7.914	7.914	7.922	7.703	7.914	1,607,642	7.8366	2.41%
2024-01-23	0	9.540	9.520	9.540	9.470	9.640	1,395,000	13,322,208	9.5500	7.727	7.711	7.727	7.671	7.808	1,722,261	7.7353	0.53%
2024-01-22	0	9.490	9.480	9.490	9.460	9.930	1,695,000	16,149,453	9.5277	7.687	7.679	7.687	7.662	8.043	2,092,639	7.7173	-4.33%
2024-01-19	0	9.920	9.910	9.920	9.870	10.02	450,452	4,460,009	9.9012	8.035	8.027	8.035	7.995	8.116	556,126	8.0198	0.10%
2024-01-18	0	9.910	9.910	9.940	9.700	9.980	1,133,000	11,142,790	9.8348	8.027	8.027	8.051	7.857	8.084	1,398,797	7.9660	2.06%
2024-01-17	0	9.710	9.700	9.710	9.700	10.14	2,814,000	27,651,595	9.8264	7.865	7.857	7.865	7.857	8.213	3,474,152	7.9592	-4.24%
2024-01-16	0	10.14	10.14	10.18	10.14	10.28	501,100	5,107,280	10.192	8.213	8.213	8.246	8.213	8.327	618,656	8.2554	-1.17%
2024-01-15	0	10.26	10.22	10.26	10.16	10.30	490,142	5,023,162	10.248	8.310	8.278	8.310	8.229	8.343	605,127	8.3010	-0.39%
2024-01-12	0	10.30	10.28	10.30	10.24	10.34	525,000	5,411,980	10.309	8.343	8.327	8.343	8.294	8.375	648,163	8.3497	0.78%
2024-01-11	0	10.22	10.22	10.24	10.14	10.28	1,695,000	17,336,400	10.228	8.278	8.278	8.294	8.213	8.327	2,092,639	8.2845	1.19%
2024-01-10	0	10.10	10.08	10.10	10.08	10.16	600,882	6,072,398	10.106	8.181	8.165	8.181	8.165	8.229	741,846	8.1855	-0.59%
2024-01-09	0	10.16	10.14	10.16	10.12	10.26	1,214,000	12,372,740	10.192	8.229	8.213	8.229	8.197	8.310	1,498,799	8.2551	0.00%
2024-01-08	0	10.16	10.16	10.20	10.16	10.30	784,939	7,995,647	10.186	8.229	8.229	8.262	8.229	8.343	969,082	8.2507	-0.59%
2024-01-05	0	10.22	10.22	10.30	10.22	10.40	2,121,000	21,860,450	10.307	8.278	8.278	8.343	8.278	8.424	2,618,577	8.3482	-1.54%
2024-01-04	0	10.38	10.38	10.40	10.36	10.50	1,832,000	19,057,780	10.403	8.408	8.408	8.424	8.391	8.505	2,261,779	8.4260	-1.33%
2024-01-03	0	10.52	10.50	10.52	10.44	10.60	683,000	7,186,690	10.522	8.521	8.505	8.521	8.456	8.586	843,229	8.5228	-0.94%
2024-01-02	0	10.62	10.60	10.62	10.58	10.70	1,587,000	16,867,650	10.629	8.602	8.586	8.602	8.570	8.667	1,959,303	8.6090	-0.19%
2023-12-29	0	10.64	10.62	10.64	10.58	10.70	1,090,000	11,606,820	10.648	8.618	8.602	8.618	8.570	8.667	1,345,709	8.6251	0.38%
2023-12-28	0	10.60	10.58	10.60	10.42	10.62	1,302,000	13,770,220	10.576	8.586	8.570	8.586	8.440	8.602	1,607,443	8.5665	1.73%
2023-12-27	0	10.42	10.42	10.44	10.34	10.48	274,000	2,857,520	10.429	8.440	8.440	8.456	8.375	8.489	338,279	8.4472	0.19%
2023-12-22	0	10.40	10.38	10.40	10.38	10.50	433,000	4,520,310	10.440	8.424	8.408	8.424	8.408	8.505	534,580	8.4558	-0.57%
2023-12-21	0	10.46	10.44	10.46	10.36	10.46	707,000	7,374,000	10.430	8.472	8.456	8.472	8.391	8.472	872,859	8.4481	0.58%
2023-12-20	0	10.40	10.34	10.40	10.34	10.50	548,286	5,704,214	10.404	8.424	8.375	8.424	8.375	8.505	676,911	8.4268	0.19%
2023-12-19	0	10.38	10.36	10.38	10.30	10.48	715,000	7,421,400	10.380	8.408	8.391	8.408	8.343	8.489	882,736	8.4073	-0.95%
2023-12-18	0	10.48	10.44	10.48	10.40	10.68	381,000	3,992,460	10.479	8.489	8.456	8.489	8.424	8.651	470,381	8.4877	-0.95%
2023-12-15	0	10.58	10.56	10.58	10.52	10.72	1,579,463	16,768,763	10.617	8.570	8.553	8.570	8.521	8.683	1,949,998	8.5994	0.19%
2023-12-14	0	10.56	10.52	10.56	10.44	10.66	1,327,730	14,015,548	10.556	8.553	8.521	8.553	8.456	8.634	1,639,209	8.5502	1.54%
2023-12-13	0	10.40	10.38	10.40	10.36	10.44	256,000	2,664,660	10.409	8.424	8.408	8.424	8.391	8.456	316,056	8.4310	-0.38%
2023-12-12	0	10.44	10.40	10.44	10.34	10.44	248,864	2,588,705	10.402	8.456	8.424	8.456	8.375	8.456	307,246	8.4255	0.77%
2023-12-11	0	10.36	10.34	10.36	10.28	10.44	513,800	5,320,872	10.356	8.391	8.375	8.391	8.327	8.456	634,335	8.3881	-0.38%
2023-12-08	0	10.40	10.36	10.40	10.36	10.58	273,000	2,843,820	10.417	8.424	8.391	8.424	8.391	8.570	337,045	8.4375	0.58%
2023-12-07	0	10.34	10.34	10.40	10.34	10.44	504,286	5,238,561	10.388	8.375	8.375	8.424	8.375	8.456	622,589	8.4142	-1.71%
2023-12-06	0	10.52	10.50	10.52	10.36	10.60	352,000	3,701,640	10.516	8.521	8.505	8.521	8.391	8.586	434,578	8.5178	1.74%
2023-12-05	0	10.34	10.34	10.36	10.34	10.46	379,000	3,936,140	10.386	8.375	8.375	8.391	8.375	8.472	467,912	8.4121	-1.52%
2023-12-04	0	10.50	10.50	10.52	10.36	10.60	528,054	5,525,291	10.463	8.505	8.505	8.521	8.391	8.586	651,933	8.4752	-0.57%
2023-12-01	0	10.56	10.50	10.56	10.42	10.60	305,010	3,198,326	10.486	8.553	8.505	8.553	8.440	8.586	376,564	8.4934	0.96%
2023-11-30	0	10.46	10.46	10.54	10.44	10.64	895,674	9,392,954	10.487	8.472	8.472	8.537	8.456	8.618	1,105,795	8.4943	-0.95%
2023-11-29	0	10.56	10.54	10.56	10.50	10.82	503,670	5,362,475	10.647	8.553	8.537	8.553	8.505	8.764	621,829	8.6237	-2.76%
2023-11-28	0	10.86	10.86	10.96	10.82	10.96	334,500	3,638,650	10.878	8.796	8.796	8.877	8.764	8.877	412,972	8.8109	0.00%
2023-11-27	0	10.86	10.86	10.88	10.86	11.02	278,000	3,039,800	10.935	8.796	8.796	8.813	8.796	8.926	343,218	8.8568	-1.99%
2023-11-24	0	11.08	11.02	11.08	10.94	11.08	118,000	1,299,599	11.014	8.975	8.926	8.975	8.861	8.975	145,682	8.9208	-0.54%
2023-11-23	0	11.14	11.02	11.14	10.90	11.14	272,000	2,995,490	11.013	9.023	8.926	9.023	8.829	9.023	335,810	8.9202	0.54%
2023-11-22	0	11.08	11.08	11.18	10.96	11.14	311,782	3,457,402	11.089	8.975	8.975	9.056	8.877	9.023	384,925	8.9820	0.00%
2023-11-21	0	11.08	11.00	11.08	10.88	11.22	461,000	5,124,480	11.116	8.975	8.910	8.975	8.813	9.088	569,149	9.0038	1.84%
2023-11-20	0	10.88	10.86	10.88	10.70	10.88	683,000	7,380,646	10.806	8.813	8.796	8.813	8.667	8.813	843,229	8.7528	0.55%
2023-11-17	0	10.82	10.82	10.86	10.80	10.98	156,455	1,698,099	10.854	8.764	8.764	8.796	8.748	8.894	193,159	8.7912	-1.64%
2023-11-16	0	11.00	11.00	11.02	11.00	11.26	262,545	2,904,893	11.064	8.910	8.910	8.926	8.910	9.120	324,137	8.9619	-2.31%
2023-11-15	0	11.26	11.24	11.26	10.80	11.26	1,002,000	11,080,898	11.059	9.120	9.104	9.120	8.748	9.120	1,237,065	8.9574	5.23%
2023-11-14	0	10.70	10.70	10.74	10.46	10.78	257,000	2,754,280	10.717	8.667	8.667	8.699	8.472	8.732	317,291	8.6806	1.90%
2023-11-13	0	10.50	10.38	10.50	10.36	10.50	644,500	6,713,670	10.417	8.505	8.408	8.505	8.391	8.505	795,697	8.4375	0.57%
2023-11-10	0	10.44	10.40	10.44	10.40	10.48	379,571	3,959,421	10.431	8.456	8.424	8.456	8.424	8.489	468,617	8.4492	-0.76%
2023-11-09	0	10.52	10.52	10.58	10.50	10.80	374,000	3,951,100	10.564	8.521	8.521	8.570	8.505	8.748	461,739	8.5570	-0.19%
2023-11-08	0	10.54	10.54	10.56	10.52	10.80	540,000	5,746,210	10.641	8.537	8.537	8.553	8.521	8.748	666,682	8.6191	-2.23%
2023-11-07	0	10.78	10.72	10.78	10.72	10.88	388,419	4,194,318	10.798	8.732	8.683	8.732	8.683	8.813	479,540	8.7465	-1.46%
2023-11-06	0	10.94	10.90	10.94	10.84	10.98	301,000	3,286,400	10.918	8.861	8.829	8.861	8.780	8.894	371,613	8.8436	0.92%
2023-11-03	0	10.84	10.80	10.84	10.70	10.94	496,000	5,383,399	10.854	8.780	8.748	8.780	8.667	8.861	612,359	8.7912	0.56%
2023-11-02	0	10.78	10.70	10.78	10.48	10.78	611,000	6,516,649	10.666	8.732	8.667	8.732	8.489	8.732	754,338	8.6389	4.05%
2023-11-01	0	10.36	10.36	10.46	10.32	10.62	1,393,305	14,529,086	10.428	8.391	8.391	8.472	8.359	8.602	1,720,168	8.4463	-0.58%
2023-10-31	0	10.42	10.40	10.42	10.34	10.60	443,850	4,639,699	10.453	8.440	8.424	8.440	8.375	8.586	547,975	8.4670	0.00%
2023-10-30	0	10.42	10.40	10.42	10.20	10.50	883,000	9,216,504	10.438	8.440	8.424	8.440	8.262	8.505	1,090,148	8.4544	-0.76%
2023-10-27	0	10.50	10.48	10.52	10.04	10.58	344,000	3,585,982	10.424	8.505	8.489	8.521	8.132	8.570	424,701	8.4435	1.94%
2023-10-26	0	10.30	10.30	10.32	10.20	10.54	565,000	5,801,180	10.268	8.343	8.343	8.359	8.262	8.537	697,546	8.3166	-2.28%
2023-10-25	0	10.54	10.46	10.54	10.42	10.68	455,045	4,803,001	10.555	8.537	8.472	8.537	8.440	8.651	561,796	8.5494	1.54%
2023-10-24	0	10.38	10.38	10.48	10.30	10.48	944,069	9,820,649	10.402	8.408	8.408	8.489	8.343	8.489	1,165,543	8.4258	-0.95%
2023-10-20	0	10.48	10.40	10.48	10.40	10.52	441,000	4,609,800	10.453	8.489	8.424	8.489	8.424	8.521	544,457	8.4668	0.00%
2023-10-19	0	10.48	10.48	10.50	10.46	10.60	324,500	3,410,930	10.511	8.489	8.489	8.505	8.472	8.586	400,626	8.5140	-1.32%
2023-10-18	0	10.62	10.60	10.62	10.62	10.86	479,000	5,106,680	10.661	8.602	8.586	8.602	8.602	8.796	591,371	8.6353	-0.75%
2023-10-17	0	10.70	10.62	10.70	10.60	10.76	444,761	4,750,217	10.680	8.667	8.602	8.667	8.586	8.715	549,100	8.6509	0.75%
2023-10-16	0	10.62	10.60	10.62	10.60	10.80	693,000	7,381,280	10.651	8.602	8.586	8.602	8.586	8.748	855,575	8.6273	-1.30%
2023-10-13	0	10.76	10.74	10.76	10.74	10.94	427,000	4,620,937	10.822	8.715	8.699	8.715	8.699	8.861	527,172	8.7655	-1.28%
2023-10-12	0	10.90	10.88	10.90	10.90	11.14	960,000	10,549,160	10.989	8.829	8.813	8.829	8.829	9.023	1,185,212	8.9007	-0.18%
2023-10-11	0	10.92	10.92	10.98	10.82	11.16	351,720	3,865,363	10.990	8.845	8.845	8.894	8.764	9.039	434,232	8.9016	-0.73%
2023-10-10	0	11.00	11.00	11.04	11.00	11.28	178,000	1,978,680	11.116	8.910	8.910	8.942	8.910	9.137	219,758	9.0039	-1.43%
2023-10-09	0	11.16	11.00	11.16	11.02	11.18	67,650	749,654	11.081	9.039	8.910	9.039	8.926	9.056	83,520	8.9757	0.72%
2023-10-06	0	11.08	11.02	11.08	11.00	11.16	176,000	1,952,920	11.096	8.975	8.926	8.975	8.910	9.039	217,289	8.9877	0.73%
2023-10-05	0	11.00	10.84	11.00	10.86	11.06	249,000	2,735,900	10.988	8.910	8.780	8.910	8.796	8.958	307,414	8.8997	0.36%
2023-10-04	0	10.96	10.96	11.00	10.92	11.08	296,000	3,253,960	10.993	8.877	8.877	8.910	8.845	8.975	365,440	8.9042	-0.54%
2023-10-03	0	11.02	10.96	11.02	10.78	11.04	942,336	10,358,842	10.993	8.926	8.877	8.926	8.732	8.942	1,163,404	8.9039	-0.18%
2023-09-29	0	11.04	11.02	11.12	10.78	11.14	535,000	5,922,100	11.069	8.942	8.926	9.007	8.732	9.023	660,509	8.9660	1.47%
2023-09-28	0	10.88	10.84	10.88	10.80	10.90	305,000	3,311,939	10.859	8.813	8.780	8.813	8.748	8.829	376,552	8.7954	-0.18%
2023-09-27	0	10.90	10.82	10.90	10.82	10.92	379,468	4,128,861	10.881	8.829	8.764	8.829	8.764	8.845	468,489	8.8131	0.74%
2023-09-26	0	10.82	10.82	10.90	10.80	10.98	172,000	1,873,120	10.890	8.764	8.764	8.829	8.748	8.894	212,350	8.8209	-1.46%
2023-09-25	0	10.98	10.96	11.00	10.86	11.24	300,000	3,288,329	10.961	8.894	8.877	8.910	8.796	9.104	370,379	8.8783	-2.14%
2023-09-22	0	11.22	11.16	11.24	10.76	11.24	581,000	6,428,060	11.064	9.088	9.039	9.104	8.715	9.104	717,300	8.9615	3.89%
2023-09-21	0	10.80	10.80	10.82	10.78	10.92	351,351	3,806,861	10.835	8.748	8.748	8.764	8.732	8.845	433,776	8.7761	-1.82%
2023-09-20	0	11.00	11.00	11.08	11.00	11.20	432,000	4,780,860	11.067	8.910	8.910	8.975	8.910	9.072	533,345	8.9639	-0.72%
2023-09-19	0	11.08	11.02	11.08	10.86	11.10	154,000	1,699,400	11.035	8.975	8.926	8.975	8.796	8.991	190,128	8.9382	1.84%
2023-09-18	0	10.88	10.88	10.90	10.86	11.10	393,000	4,333,520	11.027	8.813	8.813	8.829	8.796	8.991	485,196	8.9315	-1.98%
2023-09-15	0	11.10	11.10	11.12	10.94	11.10	430,569	4,770,193	11.079	8.991	8.991	9.007	8.861	8.991	531,579	8.9736	1.83%
2023-09-14	0	10.90	10.90	10.92	10.86	11.06	498,915	5,450,460	10.925	8.829	8.829	8.845	8.796	8.958	615,958	8.8487	0.37%
2023-09-13	0	10.86	10.84	10.90	10.82	10.96	349,730	3,805,062	10.880	8.796	8.780	8.829	8.764	8.877	431,775	8.8126	-0.18%
2023-09-12	0	10.88	10.88	10.90	10.80	10.96	813,000	8,865,780	10.905	8.813	8.813	8.829	8.748	8.877	1,003,726	8.8329	-0.64%
2023-09-11	0	11.16	11.16	11.20	11.12	11.30	839,000	9,377,140	11.177	8.869	8.869	8.901	8.838	8.981	1,055,691	8.8825	-0.89%
2023-09-07	0	11.26	11.20	11.26	11.08	11.30	380,526	4,266,923	11.213	8.949	8.901	8.949	8.806	8.981	478,805	8.9116	0.36%
2023-09-06	0	11.22	11.16	11.22	10.92	11.24	329,000	3,660,970	11.128	8.917	8.869	8.917	8.679	8.933	413,972	8.8435	2.19%
2023-09-05	0	10.98	10.98	11.00	10.90	11.04	382,000	4,196,020	10.984	8.726	8.726	8.742	8.663	8.774	480,660	8.7297	-0.90%
2023-09-04	0	11.08	11.08	11.16	10.88	11.20	993,653	11,000,955	11.071	8.806	8.806	8.869	8.647	8.901	1,250,286	8.7987	2.40%
2023-08-31	0	10.82	10.82	10.84	10.78	10.94	459,000	4,970,400	10.829	8.599	8.599	8.615	8.567	8.694	577,547	8.6061	0.56%
2023-08-30	0	10.76	10.76	10.82	10.76	11.02	523,000	5,681,140	10.863	8.551	8.551	8.599	8.551	8.758	658,077	8.6329	-0.37%
2023-08-29	0	10.80	10.80	10.84	10.64	10.88	516,000	5,576,260	10.807	8.583	8.583	8.615	8.456	8.647	649,269	8.5885	0.75%
2023-08-28	0	10.72	10.70	10.78	10.66	10.98	514,000	5,554,920	10.807	8.520	8.504	8.567	8.472	8.726	646,752	8.5889	0.00%
2023-08-25	0	10.72	10.72	10.86	10.72	10.88	434,000	4,683,680	10.792	8.520	8.520	8.631	8.520	8.647	546,090	8.5767	-1.47%
2023-08-24	0	10.88	10.80	10.88	10.74	10.94	304,000	3,308,520	10.883	8.647	8.583	8.647	8.536	8.694	382,515	8.6494	1.12%
2023-08-23	0	10.76	10.74	10.80	10.64	10.88	366,000	3,940,739	10.767	8.551	8.536	8.583	8.456	8.647	460,528	8.5570	-0.37%
2023-08-22	0	10.80	10.72	10.80	10.50	10.80	590,000	6,307,940	10.691	8.583	8.520	8.583	8.345	8.583	742,381	8.4969	3.05%
2023-08-21	0	10.48	10.48	10.60	10.46	10.64	925,197	9,730,812	10.518	8.329	8.329	8.424	8.313	8.456	1,164,150	8.3587	-1.32%
2023-08-18	0	10.62	10.62	10.64	10.60	10.70	721,500	7,696,330	10.667	8.440	8.440	8.456	8.424	8.504	907,844	8.4776	-1.12%
2023-08-17	0	10.74	10.74	10.78	10.68	10.86	658,000	7,061,720	10.732	8.536	8.536	8.567	8.488	8.631	827,943	8.5292	-0.56%
2023-08-16	0	10.80	10.80	10.84	10.72	10.88	940,000	10,162,140	10.811	8.583	8.583	8.615	8.520	8.647	1,182,776	8.5918	-0.74%
2023-08-15	0	10.88	10.86	10.90	10.82	11.22	749,200	8,170,980	10.906	8.647	8.631	8.663	8.599	8.917	942,698	8.6677	-1.45%
2023-08-14	0	11.04	11.04	11.08	11.02	11.32	940,000	10,418,480	11.083	8.774	8.774	8.806	8.758	8.996	1,182,776	8.8085	-2.30%
2023-08-11	0	11.30	11.26	11.30	11.24	11.40	292,000	3,296,690	11.290	8.981	8.949	8.981	8.933	9.060	367,416	8.9726	0.00%
2023-08-10	0	11.30	11.30	11.38	11.26	11.40	386,785	4,377,629	11.318	8.981	8.981	9.044	8.949	9.060	486,681	8.9949	-0.88%
2023-08-09	0	11.40	11.40	11.42	11.24	11.40	390,000	4,412,840	11.315	9.060	9.060	9.076	8.933	9.060	490,726	8.9925	0.18%
2023-08-08	0	11.38	11.28	11.38	11.24	11.52	636,000	7,199,500	11.320	9.044	8.965	9.044	8.933	9.155	800,261	8.9964	-1.22%
2023-08-07	0	11.52	11.52	11.54	11.42	11.60	309,470	3,570,432	11.537	9.155	9.155	9.171	9.076	9.219	389,398	9.1691	-0.69%
2023-08-04	0	11.60	11.60	11.62	11.46	11.80	1,302,800	15,105,890	11.595	9.219	9.219	9.235	9.108	9.378	1,639,278	9.2150	-1.36%
2023-08-03	0	11.76	11.66	11.76	11.60	11.90	260,000	3,039,080	11.689	9.346	9.267	9.346	9.219	9.457	327,151	9.2895	0.86%
2023-08-02	0	11.66	11.64	11.66	11.60	11.84	690,455	8,070,303	11.688	9.267	9.251	9.267	9.219	9.410	868,781	9.2892	-1.85%
2023-08-01	0	11.88	11.74	11.88	11.72	12.26	1,499,000	17,870,680	11.922	9.442	9.330	9.442	9.314	9.744	1,886,151	9.4747	-2.30%
2023-07-31	0	12.16	12.16	12.24	12.14	12.42	691,500	8,466,850	12.244	9.664	9.664	9.728	9.648	9.871	870,096	9.7309	-0.65%
2023-07-28	0	12.24	12.22	12.28	12.08	12.32	427,125	5,226,287	12.236	9.728	9.712	9.759	9.600	9.791	537,440	9.7244	-1.45%
2023-07-27	0	12.42	12.42	12.48	12.14	12.58	953,800	11,787,264	12.358	9.871	9.871	9.918	9.648	9.998	1,200,140	9.8216	1.97%
2023-07-26	0	12.18	12.12	12.18	11.62	12.18	742,000	8,912,012	12.011	9.680	9.632	9.680	9.235	9.680	933,638	9.5455	4.28%
2023-07-25	0	11.68	11.68	11.72	11.52	11.72	1,164,000	13,520,358	11.615	9.283	9.283	9.314	9.155	9.314	1,464,629	9.2312	2.82%
2023-07-24	0	11.36	11.36	11.38	11.34	11.50	469,650	5,375,271	11.445	9.028	9.028	9.044	9.012	9.140	590,948	9.0960	-1.05%
2023-07-21	0	11.48	11.42	11.48	11.34	11.60	381,889	4,366,303	11.433	9.124	9.076	9.124	9.012	9.219	480,520	9.0866	0.53%
2023-07-20	0	11.42	11.42	11.44	11.28	11.50	491,000	5,610,620	11.427	9.076	9.076	9.092	8.965	9.140	617,812	9.0814	-0.17%
2023-07-19	0	11.44	11.38	11.44	11.30	11.64	261,615	2,979,223	11.388	9.092	9.044	9.092	8.981	9.251	329,183	9.0504	-0.35%
2023-07-18	0	11.48	11.48	11.50	11.42	11.52	699,000	8,045,398	11.510	9.124	9.124	9.140	9.076	9.155	879,533	9.1474	-1.20%
2023-07-14	0	11.62	11.56	11.62	11.40	11.68	314,000	3,635,580	11.578	9.235	9.187	9.235	9.060	9.283	395,098	9.2017	0.17%
2023-07-13	0	11.60	11.52	11.60	11.40	11.60	798,000	9,162,949	11.482	9.219	9.155	9.219	9.060	9.219	1,004,102	9.1255	2.47%
2023-07-12	0	11.32	11.32	11.38	11.32	11.44	434,698	4,943,967	11.373	8.996	8.996	9.044	8.996	9.092	546,969	9.0388	-0.35%
2023-07-11	0	11.36	11.34	11.38	11.22	11.42	573,000	6,489,000	11.325	9.028	9.012	9.044	8.917	9.076	720,990	9.0001	-0.18%
2023-07-10	0	11.38	11.38	11.42	11.34	11.58	407,314	4,645,430	11.405	9.044	9.044	9.076	9.012	9.203	512,512	9.0640	-0.52%
2023-07-07	0	11.44	11.42	11.44	11.34	11.62	653,147	7,467,628	11.433	9.092	9.076	9.092	9.012	9.235	821,837	9.0865	-0.87%
2023-07-06	0	11.54	11.54	11.60	11.52	11.94	542,000	6,297,460	11.619	9.171	9.171	9.219	9.155	9.489	681,984	9.2340	-2.53%
2023-07-05	0	11.84	11.82	11.84	11.82	11.94	263,000	3,122,729	11.873	9.410	9.394	9.410	9.394	9.489	330,926	9.4363	-0.84%
2023-07-04	0	11.94	11.94	11.96	11.90	11.98	254,000	3,035,620	11.951	9.489	9.489	9.505	9.457	9.521	319,601	9.4981	-0.17%
2023-07-03	0	11.96	11.96	11.98	11.90	12.02	570,011	6,782,932	11.900	9.505	9.505	9.521	9.457	9.553	717,229	9.4571	0.67%
2023-06-30	0	11.88	11.88	11.92	11.86	12.00	692,635	8,278,351	11.952	9.442	9.442	9.473	9.426	9.537	871,524	9.4987	-1.00%
2023-06-29	0	12.00	11.90	12.00	11.84	12.10	204,156	2,448,447	11.993	9.537	9.457	9.537	9.410	9.616	256,884	9.5313	-0.83%
2023-06-28	0	12.10	12.08	12.10	12.00	12.16	158,510	1,914,939	12.081	9.616	9.600	9.616	9.537	9.664	199,449	9.6012	0.67%
2023-06-27	0	12.02	12.02	12.08	11.96	12.22	168,000	2,026,760	12.064	9.553	9.553	9.600	9.505	9.712	211,390	9.5878	0.67%
2023-06-26	0	11.94	11.94	12.00	11.84	12.04	245,812	2,949,878	12.001	9.489	9.489	9.537	9.410	9.569	309,299	9.5373	0.34%
2023-06-23	0	11.90	11.80	11.90	11.76	12.16	587,000	6,967,560	11.870	9.457	9.378	9.457	9.346	9.664	738,606	9.4334	-0.83%
2023-06-21	0	12.00	12.00	12.02	11.96	12.06	243,379	2,921,430	12.004	9.537	9.537	9.553	9.505	9.585	306,237	9.5398	-0.99%
2023-06-20	0	12.12	12.12	12.14	12.12	12.38	465,000	5,693,289	12.244	9.632	9.632	9.648	9.632	9.839	585,097	9.7305	-1.62%
2023-06-19	0	12.32	12.32	12.44	12.20	12.48	273,637	3,394,608	12.406	9.791	9.791	9.887	9.696	9.918	344,310	9.8592	0.98%
2023-06-16	0	12.20	12.20	12.26	12.20	12.64	810,637	9,983,262	12.315	9.696	9.696	9.744	9.696	10.05	1,020,002	9.7875	-1.77%
2023-06-15	0	12.42	12.42	12.48	12.26	12.64	241,306	3,002,088	12.441	9.871	9.871	9.918	9.744	10.05	303,629	9.8874	0.32%
2023-06-14	0	12.38	12.36	12.46	12.38	12.60	115,000	1,436,140	12.488	9.839	9.823	9.902	9.839	10.01	144,701	9.9249	-1.12%
2023-06-13	0	12.52	12.50	12.54	12.46	12.64	146,000	1,832,020	12.548	9.950	9.934	9.966	9.902	10.05	183,708	9.9725	0.16%
2023-06-12	0	12.50	12.50	12.58	12.44	12.58	125,640	1,569,247	12.490	9.934	9.934	9.998	9.887	9.998	158,089	9.9263	-0.16%
2023-06-09	0	12.52	12.52	12.54	12.44	12.70	220,000	2,760,390	12.547	9.950	9.950	9.966	9.887	10.09	276,820	9.9718	-0.63%
2023-06-08	0	12.60	12.52	12.60	12.40	12.62	355,573	4,461,871	12.548	10.01	9.950	10.01	9.855	10.03	447,408	9.9727	0.16%
2023-06-07	0	12.58	12.58	12.62	12.50	12.80	355,241	4,487,040	12.631	9.998	9.998	10.03	9.934	10.17	446,990	10.038	-0.32%
2023-06-06	0	12.62	12.58	12.62	12.50	12.70	307,750	3,875,975	12.595	10.03	9.998	10.03	9.934	10.09	387,233	10.009	1.61%
2023-06-05	0	12.42	12.42	12.52	12.36	12.58	236,000	2,944,520	12.477	9.871	9.871	9.950	9.823	9.998	296,952	9.9158	-0.32%
2023-06-02	0	12.46	12.42	12.46	12.00	12.48	502,092	6,199,931	12.348	9.902	9.871	9.902	9.537	9.918	631,769	9.8136	4.88%
2023-06-01	0	11.88	11.86	11.88	11.68	11.98	675,000	7,944,220	11.769	9.442	9.426	9.442	9.283	9.521	849,334	9.3535	1.89%
2023-05-31	0	11.66	11.66	11.68	11.66	12.18	2,480,816	29,264,655	11.796	9.267	9.267	9.283	9.267	9.680	3,121,543	9.3751	-4.27%
2023-05-30	0	12.18	12.18	12.26	12.06	12.30	507,000	6,161,923	12.154	9.680	9.680	9.744	9.585	9.775	637,944	9.6590	0.66%
2023-05-29	0	12.10	12.10	12.12	12.10	12.32	308,000	3,758,504	12.203	9.616	9.616	9.632	9.616	9.791	387,548	9.6982	-1.31%
2023-05-25	0	12.26	12.26	12.32	12.26	12.52	465,400	5,734,946	12.323	9.744	9.744	9.791	9.744	9.950	585,600	9.7933	-2.54%
2023-05-24	0	12.58	12.48	12.58	12.42	12.70	716,000	8,988,758	12.554	9.998	9.918	9.998	9.871	10.09	900,923	9.9773	0.32%
2023-05-23	0	12.54	12.48	12.54	12.44	12.60	171,000	2,138,887	12.508	9.966	9.918	9.966	9.887	10.01	215,165	9.9407	0.16%
2023-05-22	0	12.52	12.52	12.54	12.40	12.60	449,268	5,629,496	12.530	9.950	9.950	9.966	9.855	10.01	565,302	9.9584	1.79%
2023-05-19	0	12.30	12.30	12.32	12.28	12.40	384,000	4,727,319	12.311	9.775	9.775	9.791	9.759	9.855	483,177	9.7838	-1.28%
2023-05-18	0	12.46	12.40	12.46	12.38	12.76	766,224	9,543,169	12.455	9.902	9.855	9.902	9.839	10.14	964,119	9.8983	-0.16%
2023-05-17	0	12.48	12.44	12.50	12.42	12.80	1,056,685	13,297,117	12.584	9.918	9.887	9.934	9.871	10.17	1,329,598	10.001	-2.80%
2023-05-16	0	12.84	12.76	12.86	12.74	13.12	231,000	2,975,440	12.881	10.20	10.14	10.22	10.12	10.43	290,661	10.237	0.00%
2023-05-15	0	12.84	12.78	12.84	12.68	13.00	606,000	7,744,180	12.779	10.20	10.16	10.20	10.08	10.33	762,513	10.156	0.00%
2023-05-12	0	12.84	12.82	12.84	12.80	13.02	697,000	8,967,020	12.865	10.20	10.19	10.20	10.17	10.35	877,016	10.224	-1.08%
2023-05-11	0	12.98	12.98	13.00	12.98	13.14	385,000	5,019,080	13.037	10.32	10.32	10.33	10.32	10.44	484,435	10.361	-0.92%
2023-05-10	0	13.10	13.04	13.10	13.04	13.20	569,284	7,449,128	13.085	10.41	10.36	10.41	10.36	10.49	716,314	10.399	-0.76%
2023-05-09	0	13.20	13.20	13.30	13.20	13.50	651,000	8,682,180	13.337	10.49	10.49	10.57	10.49	10.73	819,135	10.599	-1.93%
2023-05-08	0	13.46	13.36	13.46	13.32	13.48	420,139	5,631,842	13.405	10.70	10.62	10.70	10.59	10.71	528,649	10.653	1.20%
2023-05-05	0	13.30	13.28	13.30	13.12	13.48	771,000	10,296,250	13.354	10.57	10.55	10.57	10.43	10.71	970,128	10.613	1.22%
2023-05-04	0	13.14	13.14	13.18	13.04	13.24	805,000	10,555,690	13.113	10.44	10.44	10.47	10.36	10.52	1,012,909	10.421	0.77%
2023-05-03	0	13.04	13.02	13.04	13.02	13.54	1,010,000	13,249,790	13.119	10.36	10.35	10.36	10.35	10.76	1,270,855	10.426	-2.32%
2023-05-02	0	14.00	13.92	14.00	13.70	14.00	894,068	12,390,427	13.858	10.61	10.55	10.61	10.38	10.61	1,179,756	10.503	1.60%
2023-04-28	0	13.78	13.78	13.80	13.74	13.90	547,000	7,561,280	13.823	10.44	10.44	10.46	10.41	10.53	721,787	10.476	0.00%
2023-04-27	0	13.78	13.76	13.78	13.66	13.90	575,208	7,919,425	13.768	10.44	10.43	10.44	10.35	10.53	759,008	10.434	0.58%
2023-04-26	0	13.70	13.70	13.72	13.66	13.88	438,258	6,031,320	13.762	10.38	10.38	10.40	10.35	10.52	578,298	10.429	0.15%
2023-04-25	0	13.68	13.64	13.70	13.62	13.78	417,000	5,694,580	13.656	10.37	10.34	10.38	10.32	10.44	550,247	10.349	0.29%
2023-04-24	0	13.64	13.64	13.70	13.60	13.72	454,000	6,204,100	13.665	10.34	10.34	10.38	10.31	10.40	599,070	10.356	-0.58%
2023-04-21	0	13.72	13.72	13.80	13.72	13.92	421,000	5,807,990	13.796	10.40	10.40	10.46	10.40	10.55	555,525	10.455	-0.87%
2023-04-20	0	13.84	13.84	13.88	13.78	13.88	117,000	1,620,080	13.847	10.49	10.49	10.52	10.44	10.52	154,386	10.494	0.73%
2023-04-19	0	13.74	13.74	13.76	13.72	14.02	561,000	7,727,435	13.774	10.41	10.41	10.43	10.40	10.62	740,260	10.439	-1.43%
2023-04-18	0	13.94	13.94	13.96	13.90	14.08	371,000	5,179,180	13.960	10.56	10.56	10.58	10.53	10.67	489,548	10.580	-1.41%
2023-04-17	0	14.14	14.04	14.14	13.92	14.14	191,000	2,676,700	14.014	10.72	10.64	10.72	10.55	10.72	252,032	10.620	0.43%
2023-04-14	0	14.08	14.06	14.08	13.90	14.20	344,030	4,826,661	14.030	10.67	10.66	10.67	10.53	10.76	453,960	10.632	0.00%
2023-04-13	0	14.08	14.06	14.08	13.96	14.10	476,562	6,704,857	14.069	10.67	10.66	10.67	10.58	10.69	628,841	10.662	-0.98%
2023-04-12	0	14.22	14.20	14.22	14.02	14.24	313,284	4,424,476	14.123	10.78	10.76	10.78	10.62	10.79	413,390	10.703	0.57%
2023-04-11	0	14.14	14.06	14.14	14.00	14.26	243,064	3,427,159	14.100	10.72	10.66	10.72	10.61	10.81	320,732	10.685	0.43%
2023-04-06	0	14.08	14.00	14.08	13.84	14.08	192,650	2,694,459	13.986	10.67	10.61	10.67	10.49	10.67	254,209	10.599	1.88%
2023-04-04	0	13.82	13.80	13.84	13.82	14.00	94,000	1,304,160	13.874	10.47	10.46	10.49	10.47	10.61	124,036	10.514	0.14%
2023-04-03	0	13.80	13.72	13.82	13.68	14.14	988,000	13,690,712	13.857	10.46	10.40	10.47	10.37	10.72	1,303,702	10.501	-0.43%
2023-03-31	0	13.86	13.86	13.90	13.72	13.98	479,000	6,644,300	13.871	10.50	10.50	10.53	10.40	10.59	632,058	10.512	2.06%
2023-03-30	0	13.58	13.58	13.64	13.38	13.60	236,000	3,193,580	13.532	10.29	10.29	10.34	10.14	10.31	311,411	10.255	0.30%
2023-03-29	0	13.54	13.52	13.54	13.50	13.72	213,151	2,895,513	13.584	10.26	10.25	10.26	10.23	10.40	281,261	10.295	-0.44%
2023-03-28	0	13.60	13.58	13.62	13.42	13.62	218,245	2,953,822	13.534	10.31	10.29	10.32	10.17	10.32	287,982	10.257	0.74%
2023-03-27	0	13.50	13.50	13.52	13.50	13.82	453,000	6,162,479	13.604	10.23	10.23	10.25	10.23	10.47	597,750	10.309	-2.03%
2023-03-24	0	13.78	13.72	13.78	13.60	13.90	442,950	6,110,802	13.796	10.44	10.40	10.44	10.31	10.53	584,489	10.455	1.32%
2023-03-23	0	13.60	13.60	13.66	13.50	13.84	370,000	5,036,022	13.611	10.31	10.31	10.35	10.23	10.49	488,229	10.315	-1.59%
2023-03-22	0	13.82	13.76	13.84	13.38	13.88	442,000	6,060,960	13.713	10.47	10.43	10.49	10.14	10.52	583,235	10.392	3.13%
2023-03-21	0	13.40	13.38	13.44	13.26	13.54	529,286	7,127,425	13.466	10.16	10.14	10.19	10.05	10.26	698,412	10.205	-0.74%
2023-03-20	0	13.50	13.36	13.50	13.30	14.10	1,086,300	14,694,732	13.527	10.23	10.12	10.23	10.08	10.69	1,433,413	10.252	-3.71%
2023-03-17	0	14.02	14.02	14.10	13.58	14.02	2,487,794	34,250,824	13.768	10.62	10.62	10.69	10.29	10.62	3,282,736	10.434	2.34%
2023-03-16	0	13.70	13.68	13.70	13.64	13.88	175,650	2,412,625	13.735	10.38	10.37	10.38	10.34	10.52	231,777	10.409	-0.44%
2023-03-15	0	13.76	13.70	13.76	13.54	13.86	68,000	939,024	13.809	10.43	10.38	10.43	10.26	10.50	89,729	10.465	1.03%
2023-03-14	0	13.62	13.60	13.68	13.58	13.88	705,090	9,662,727	13.704	10.32	10.31	10.37	10.29	10.52	930,392	10.386	-2.01%
2023-03-13	0	13.90	13.88	13.90	13.56	14.10	965,135	13,310,823	13.792	10.53	10.52	10.53	10.28	10.69	1,273,531	10.452	1.76%
2023-03-10	0	13.66	13.66	13.70	13.66	14.38	982,702	13,657,360	13.898	10.35	10.35	10.38	10.35	10.90	1,296,711	10.532	-5.01%
2023-03-09	0	14.38	14.38	14.42	14.22	14.46	311,176	4,472,899	14.374	10.90	10.90	10.93	10.78	10.96	410,608	10.893	0.56%
2023-03-08	0	14.30	14.28	14.30	14.26	14.46	365,000	5,239,905	14.356	10.84	10.82	10.84	10.81	10.96	481,631	10.880	-2.59%
2023-03-07	0	14.68	14.50	14.68	14.50	14.70	276,153	4,038,622	14.625	11.13	10.99	11.13	10.99	11.14	364,394	11.083	1.24%
2023-03-06	0	14.50	14.46	14.56	14.26	14.52	259,250	3,751,300	14.470	10.99	10.96	11.03	10.81	11.00	342,090	10.966	0.83%
2023-03-03	0	14.38	14.38	14.42	14.26	14.42	369,192	5,312,718	14.390	10.90	10.90	10.93	10.81	10.93	487,162	10.905	-0.83%
2023-03-02	0	14.50	14.42	14.50	14.10	14.50	268,125	3,847,495	14.350	10.99	10.93	10.99	10.69	10.99	353,801	10.875	0.69%
2023-03-01	0	14.40	14.36	14.40	14.34	14.48	844,000	12,136,238	14.379	10.91	10.88	10.91	10.87	10.97	1,113,689	10.897	0.98%
2023-02-28	0	14.26	14.14	14.26	14.18	14.46	232,000	3,312,080	14.276	10.81	10.72	10.81	10.75	10.96	306,133	10.819	0.42%
2023-02-27	0	14.20	14.18	14.20	14.16	14.38	143,995	2,048,220	14.224	10.76	10.75	10.76	10.73	10.90	190,007	10.780	-1.39%
2023-02-24	0	14.40	14.36	14.40	14.26	14.42	289,345	4,149,269	14.340	10.91	10.88	10.91	10.81	10.93	381,801	10.868	-0.14%
2023-02-23	0	14.42	14.40	14.42	14.30	14.50	372,645	5,358,934	14.381	10.93	10.91	10.93	10.84	10.99	491,719	10.898	-0.55%
2023-02-22	0	14.50	14.48	14.52	14.36	14.70	430,000	6,224,640	14.476	10.99	10.97	11.00	10.88	11.14	567,401	10.970	-0.96%
2023-02-21	0	14.64	14.62	14.64	14.50	14.82	456,053	6,659,304	14.602	11.09	11.08	11.09	10.99	11.23	601,779	11.066	-0.81%
2023-02-20	0	14.76	14.64	14.76	14.60	14.86	832,248	12,220,880	14.684	11.19	11.09	11.19	11.06	11.26	1,098,182	11.128	0.68%
2023-02-17	0	14.66	14.62	14.68	14.60	14.80	322,000	4,734,240	14.703	11.11	11.08	11.13	11.06	11.22	424,891	11.142	-0.41%
2023-02-16	0	14.72	14.72	14.80	14.68	14.98	394,389	5,849,807	14.833	11.16	11.16	11.22	11.13	11.35	520,411	11.241	0.00%
2023-02-15	0	14.72	14.62	14.72	14.60	14.88	174,000	2,559,880	14.712	11.16	11.08	11.16	11.06	11.28	229,599	11.149	0.00%
2023-02-14	0	14.72	14.70	14.72	14.64	15.06	320,000	4,730,198	14.782	11.16	11.14	11.16	11.09	11.41	422,252	11.202	-0.81%
2023-02-13	0	14.84	14.82	14.84	14.76	15.06	430,000	6,394,880	14.872	11.25	11.23	11.25	11.19	11.41	567,401	11.270	-1.07%
2023-02-10	0	15.00	14.92	15.00	14.90	15.04	261,827	3,921,383	14.977	11.37	11.31	11.37	11.29	11.40	345,490	11.350	-0.13%
2023-02-09	0	15.02	15.02	15.08	15.00	15.10	175,000	2,633,040	15.046	11.38	11.38	11.43	11.37	11.44	230,919	11.402	0.40%
2023-02-08	0	14.96	14.96	14.98	14.94	15.14	243,000	3,648,780	15.016	11.34	11.34	11.35	11.32	11.47	320,647	11.379	-1.19%
2023-02-07	0	15.14	15.04	15.14	14.94	15.22	533,811	8,043,479	15.068	11.47	11.40	11.47	11.32	11.53	704,383	11.419	0.66%
2023-02-06	0	15.04	14.96	15.04	14.86	15.26	449,000	6,724,640	14.977	11.40	11.34	11.40	11.26	11.56	592,472	11.350	-1.57%
2023-02-03	0	15.28	15.20	15.28	14.80	15.30	2,167,300	32,790,486	15.130	11.58	11.52	11.58	11.22	11.59	2,859,832	11.466	1.19%
2023-02-02	0	15.10	15.02	15.12	14.80	15.34	2,049,820	31,018,824	15.132	11.44	11.38	11.46	11.22	11.63	2,704,813	11.468	1.62%
2023-02-01	0	14.86	14.70	14.86	14.34	14.86	706,000	10,293,060	14.579	11.26	11.14	11.26	10.87	11.26	931,593	11.049	2.77%
2023-01-31	0	14.46	14.28	14.46	14.20	14.80	4,831,264	70,497,992	14.592	10.96	10.82	10.96	10.76	11.22	6,375,031	11.058	-1.23%
2023-01-30	0	14.64	14.50	14.64	14.54	14.88	585,000	8,605,490	14.710	11.09	10.99	11.09	11.02	11.28	771,929	11.148	-0.68%
2023-01-27	0	14.74	14.66	14.74	14.58	14.80	324,000	4,771,510	14.727	11.17	11.11	11.17	11.05	11.22	427,530	11.161	-0.14%
2023-01-26	0	14.76	14.76	14.78	14.50	14.76	398,650	5,840,351	14.650	11.19	11.19	11.20	10.99	11.19	526,033	11.103	2.22%
2023-01-20	0	14.44	14.38	14.46	14.26	14.46	162,000	2,326,490	14.361	10.94	10.90	10.96	10.81	10.96	213,765	10.883	0.84%
2023-01-19	0	14.32	14.32	14.34	14.08	14.32	178,165	2,538,329	14.247	10.85	10.85	10.87	10.67	10.85	235,095	10.797	0.85%
2023-01-18	0	14.20	14.12	14.20	14.04	14.22	64,000	902,760	14.106	10.76	10.70	10.76	10.64	10.78	84,450	10.690	-0.56%
2023-01-17	0	14.28	14.06	14.28	13.94	14.30	264,938	3,735,412	14.099	10.82	10.66	10.82	10.56	10.84	349,595	10.685	0.56%
2023-01-16	0	14.20	14.06	14.20	14.02	14.28	353,000	4,992,334	14.143	10.76	10.66	10.76	10.62	10.82	465,797	10.718	0.85%
2023-01-13	0	14.08	14.00	14.08	13.90	14.08	443,000	6,205,175	14.007	10.67	10.61	10.67	10.53	10.67	584,555	10.615	0.72%
2023-01-12	0	13.98	13.90	13.98	13.84	14.08	414,242	5,773,938	13.939	10.59	10.53	10.59	10.49	10.67	546,608	10.563	-0.14%
2023-01-11	0	14.00	13.90	14.00	13.84	14.10	533,066	7,445,965	13.968	10.61	10.53	10.61	10.49	10.69	703,400	10.586	-0.71%
2023-01-10	0	14.10	14.10	14.24	14.00	14.24	251,000	3,538,308	14.097	10.69	10.69	10.79	10.61	10.79	331,204	10.683	-0.98%
2023-01-09	0	14.24	14.16	14.24	14.14	14.58	519,100	7,439,117	14.331	10.79	10.73	10.79	10.72	11.05	684,972	10.860	-1.66%
2023-01-06	0	14.48	14.40	14.48	14.34	14.60	494,488	7,153,244	14.466	10.97	10.91	10.97	10.87	11.06	652,495	10.963	-0.82%
2023-01-05	0	14.60	14.48	14.60	14.50	14.74	459,074	6,707,144	14.610	11.06	10.97	11.06	10.99	11.17	605,765	11.072	-0.68%
2023-01-04	0	14.70	14.60	14.70	14.52	14.76	475,117	6,953,425	14.635	11.14	11.06	11.14	11.00	11.19	626,934	11.091	1.24%
2023-01-03	0	14.52	14.42	14.52	14.06	14.52	808,000	11,598,580	14.355	11.00	10.93	11.00	10.66	11.00	1,066,186	10.879	1.26%
2022-12-30	0	14.34	14.18	14.36	14.14	14.34	485,000	6,893,460	14.213	10.87	10.75	10.88	10.72	10.87	639,975	10.771	0.70%
2022-12-29	0	14.24	14.10	14.24	13.96	14.24	101,000	1,432,680	14.185	10.79	10.69	10.79	10.58	10.79	133,273	10.750	-0.42%
2022-12-28	0	14.30	14.14	14.30	13.84	14.30	393,000	5,524,700	14.058	10.84	10.72	10.84	10.49	10.84	518,578	10.654	2.73%
2022-12-23	0	13.92	13.82	13.94	13.66	13.96	203,000	2,811,347	13.849	10.55	10.47	10.56	10.35	10.58	267,866	10.495	0.87%
2022-12-22	0	13.80	13.72	13.80	13.46	13.86	383,000	5,274,969	13.773	10.46	10.40	10.46	10.20	10.50	505,383	10.438	1.77%
2022-12-21	0	13.56	13.48	13.56	13.44	13.68	287,493	3,893,020	13.541	10.28	10.22	10.28	10.19	10.37	379,358	10.262	-1.02%
2022-12-20	0	13.70	13.70	13.72	13.62	13.88	602,000	8,268,183	13.735	10.38	10.38	10.40	10.32	10.52	794,361	10.409	-2.70%
2022-12-19	0	14.08	13.92	14.10	13.82	14.22	670,400	9,393,673	14.012	10.67	10.55	10.69	10.47	10.78	884,617	10.619	-0.98%
2022-12-16	0	14.22	14.06	14.22	13.84	14.26	1,663,999	23,534,455	14.143	10.78	10.66	10.78	10.49	10.81	2,195,708	10.718	1.28%
2022-12-15	0	14.04	14.04	14.16	13.90	14.20	684,648	9,644,630	14.087	10.64	10.64	10.73	10.53	10.76	903,418	10.676	-1.27%
2022-12-14	0	14.22	14.22	14.30	14.20	14.50	864,600	12,336,508	14.268	10.78	10.78	10.84	10.76	10.99	1,140,872	10.813	-1.93%
2022-12-13	0	14.50	14.38	14.50	14.04	14.50	375,026	5,368,985	14.316	10.99	10.90	10.99	10.64	10.99	494,861	10.849	1.12%
2022-12-12	0	14.34	14.26	14.36	14.14	14.66	325,039	4,652,925	14.315	10.87	10.81	10.88	10.72	11.11	428,901	10.848	-2.18%
2022-12-09	0	14.66	14.58	14.66	14.20	14.70	1,130,999	16,414,427	14.513	11.11	11.05	11.11	10.76	11.14	1,492,395	10.999	3.39%
2022-12-08	0	14.18	14.08	14.20	13.62	14.20	879,187	12,289,592	13.978	10.75	10.67	10.76	10.32	10.76	1,160,120	10.593	0.85%
2022-12-07	0	14.06	14.06	14.10	13.70	14.32	918,150	12,970,484	14.127	10.66	10.66	10.69	10.38	10.85	1,211,533	10.706	-1.26%
2022-12-06	0	14.24	14.20	14.26	13.82	14.24	946,999	13,349,930	14.097	10.79	10.76	10.81	10.47	10.79	1,249,600	10.683	2.30%
2022-12-05	0	13.92	13.88	13.92	13.50	13.94	807,504	11,130,534	13.784	10.55	10.52	10.55	10.23	10.56	1,065,531	10.446	3.11%
2022-12-02	0	13.50	13.50	13.68	13.36	13.86	353,504	4,793,140	13.559	10.23	10.23	10.37	10.12	10.50	466,462	10.276	-1.89%
2022-12-01	0	13.76	13.70	13.76	13.16	13.86	1,650,000	22,621,620	13.710	10.43	10.38	10.43	9.973	10.50	2,177,236	10.390	0.44%
2022-11-30	0	13.70	13.44	13.70	12.92	13.70	898,795	12,167,858	13.538	10.38	10.19	10.38	9.791	10.38	1,185,993	10.260	3.79%
2022-11-29	0	13.20	13.20	13.26	12.96	13.26	342,000	4,494,920	13.143	10.00	10.00	10.05	9.822	10.05	451,282	9.9603	1.07%
2022-11-28	0	13.06	13.00	13.08	12.74	13.20	179,000	2,319,160	12.956	9.897	9.852	9.913	9.655	10.00	236,197	9.8187	-1.06%
2022-11-25	0	13.20	13.10	13.20	12.80	13.22	379,000	4,948,320	13.056	10.00	9.928	10.00	9.700	10.02	500,104	9.8946	2.96%
2022-11-24	0	12.82	12.80	12.82	12.60	12.98	245,000	3,141,560	12.823	9.716	9.700	9.716	9.549	9.837	323,287	9.7176	1.42%
2022-11-23	0	12.64	12.62	12.64	12.40	12.80	361,000	4,561,720	12.636	9.579	9.564	9.579	9.397	9.700	476,353	9.5763	-0.16%
2022-11-22	0	12.66	12.58	12.66	12.46	12.94	373,750	4,743,365	12.691	9.594	9.534	9.594	9.443	9.806	493,177	9.6180	0.48%
2022-11-21	0	12.60	12.60	12.72	12.36	12.76	619,000	7,801,220	12.603	9.549	9.549	9.640	9.367	9.670	816,793	9.5510	-0.63%
2022-11-18	0	12.68	12.54	12.68	12.58	12.82	617,600	7,824,587	12.669	9.609	9.503	9.609	9.534	9.716	814,946	9.6014	-0.78%
2022-11-17	0	12.78	12.76	12.78	12.60	12.88	813,000	10,373,710	12.760	9.685	9.670	9.685	9.549	9.761	1,072,783	9.6699	-0.16%
2022-11-16	0	12.80	12.74	12.80	12.56	12.98	880,997	11,280,421	12.804	9.700	9.655	9.700	9.518	9.837	1,162,508	9.7035	1.91%
2022-11-15	0	12.56	12.48	12.56	12.16	12.58	482,000	5,990,860	12.429	9.518	9.458	9.518	9.215	9.534	636,017	9.4193	3.63%
2022-11-14	0	12.12	11.98	12.12	11.90	12.16	605,000	7,271,570	12.019	9.185	9.079	9.185	9.018	9.215	798,320	9.1086	4.12%
2022-11-11	0	11.64	11.64	11.66	11.06	11.80	1,113,792	12,800,476	11.493	8.821	8.821	8.836	8.382	8.943	1,469,690	8.7096	6.40%
2022-11-10	0	10.94	10.80	10.94	10.74	11.08	412,386	4,464,753	10.827	8.291	8.185	8.291	8.139	8.397	544,159	8.2049	0.00%
2022-11-09	0	10.94	10.82	10.94	10.80	11.18	1,090,470	11,973,160	10.980	8.291	8.200	8.291	8.185	8.473	1,438,915	8.3210	-0.73%
2022-11-08	0	11.02	10.92	11.02	10.72	11.02	1,959,998	21,258,242	10.846	8.351	8.276	8.351	8.124	8.351	2,586,290	8.2196	0.00%
2022-11-07	0	11.02	11.02	11.04	10.94	11.14	733,197	8,080,000	11.020	8.351	8.351	8.367	8.291	8.442	967,480	8.3516	2.80%
2022-11-04	0	10.72	10.72	10.86	10.12	10.92	1,860,000	19,952,652	10.727	8.124	8.124	8.230	7.669	8.276	2,454,339	8.1295	4.28%
2022-11-03	0	10.28	10.20	10.28	10.16	10.44	825,500	8,503,032	10.300	7.791	7.730	7.791	7.700	7.912	1,089,278	7.8061	-1.72%
2022-11-02	0	10.46	10.42	10.46	9.900	10.50	1,028,039	10,484,415	10.198	7.927	7.897	7.927	7.503	7.957	1,356,535	7.7288	0.00%
2022-11-01	0	10.46	10.46	10.48	10.18	10.52	794,500	8,213,185	10.338	7.927	7.927	7.942	7.715	7.972	1,048,372	7.8342	2.75%
2022-10-31	0	10.18	10.16	10.18	10.16	10.56	1,000,000	10,258,402	10.258	7.715	7.700	7.715	7.700	8.003	1,319,537	7.7742	-3.60%
2022-10-28	0	10.56	10.50	10.56	10.42	10.96	1,026,902	10,999,260	10.711	8.003	7.957	8.003	7.897	8.306	1,355,035	8.1173	-2.40%
2022-10-27	0	10.82	10.82	10.84	10.70	11.08	450,311	4,915,939	10.917	8.200	8.200	8.215	8.109	8.397	594,202	8.2732	0.00%
2022-10-26	0	10.82	10.80	10.92	10.70	11.28	1,393,570	15,134,288	10.860	8.200	8.185	8.276	8.109	8.548	1,838,867	8.2302	-1.28%
2022-10-25	0	10.96	10.96	11.02	10.90	11.36	1,018,750	11,200,455	10.994	8.306	8.306	8.351	8.260	8.609	1,344,278	8.3319	-3.35%
2022-10-24	0	11.34	11.32	11.34	11.34	11.96	724,790	8,338,901	11.505	8.594	8.579	8.594	8.594	9.064	956,387	8.7192	-5.34%
2022-10-21	0	11.98	11.96	12.00	11.86	12.16	117,000	1,407,640	12.031	9.079	9.064	9.094	8.988	9.215	154,386	9.1177	-1.16%
2022-10-20	0	12.12	12.10	12.12	12.00	12.16	352,463	4,266,590	12.105	9.185	9.170	9.185	9.094	9.215	465,088	9.1737	0.33%
2022-10-19	0	12.08	12.08	12.10	12.08	12.34	521,000	6,358,080	12.204	9.155	9.155	9.170	9.155	9.352	687,479	9.2484	-1.15%
2022-10-18	0	12.22	12.20	12.22	12.12	12.38	462,775	5,649,885	12.209	9.261	9.246	9.261	9.185	9.382	610,649	9.2523	0.16%
2022-10-17	0	12.20	12.16	12.20	12.10	12.32	261,228	3,187,974	12.204	9.246	9.215	9.246	9.170	9.337	344,700	9.2485	-0.49%
2022-10-14	0	12.26	12.26	12.30	12.26	12.66	418,575	5,235,262	12.507	9.291	9.291	9.321	9.291	9.594	552,325	9.4786	-0.97%
2022-10-13	0	12.38	12.36	12.38	12.18	12.66	141,000	1,744,680	12.374	9.382	9.367	9.382	9.231	9.594	186,055	9.3772	-0.48%
2022-10-12	0	12.44	12.42	12.44	12.40	12.70	445,354	5,550,939	12.464	9.428	9.412	9.428	9.397	9.625	587,661	9.4458	-0.64%
2022-10-11	0	12.52	12.52	12.54	12.40	12.70	548,000	6,879,740	12.554	9.488	9.488	9.503	9.397	9.625	723,106	9.5141	-0.16%
2022-10-10	0	12.54	12.54	12.66	12.54	12.94	253,191	3,205,625	12.661	9.503	9.503	9.594	9.503	9.806	334,095	9.5950	-3.54%
2022-10-07	0	13.00	12.88	13.00	12.88	13.10	368,000	4,764,990	12.948	9.852	9.761	9.852	9.761	9.928	485,590	9.8128	0.00%
2022-10-06	0	13.00	12.98	13.00	12.88	13.04	263,300	3,427,113	13.016	9.852	9.837	9.852	9.761	9.882	347,434	9.8641	-0.46%
2022-10-05	0	13.06	12.94	13.06	12.80	13.08	371,959	4,812,615	12.939	9.897	9.806	9.897	9.700	9.913	490,814	9.8054	3.65%
2022-10-03	0	12.60	12.58	12.60	12.50	12.84	1,035,000	13,128,180	12.684	9.549	9.534	9.549	9.473	9.731	1,365,721	9.6126	-0.63%
2022-09-30	0	12.68	12.68	12.72	12.16	12.80	1,566,000	19,537,760	12.476	9.609	9.609	9.640	9.215	9.700	2,066,395	9.4550	3.76%
2022-09-29	0	12.22	12.20	12.22	12.20	12.50	540,999	6,649,787	12.292	9.261	9.246	9.261	9.246	9.473	713,868	9.3151	-0.65%
2022-09-28	0	12.30	12.30	12.32	12.30	12.76	499,999	6,231,880	12.464	9.321	9.321	9.337	9.321	9.670	659,767	9.4456	-3.61%
2022-09-27	0	12.76	12.72	12.76	12.64	12.86	302,000	3,848,639	12.744	9.670	9.640	9.670	9.579	9.746	398,500	9.6578	0.00%
2022-09-26	0	12.76	12.74	12.76	12.74	13.08	566,000	7,280,360	12.863	9.670	9.655	9.670	9.655	9.913	746,858	9.7480	-2.15%
2022-09-23	0	13.04	13.04	13.12	13.04	13.30	461,842	6,048,879	13.097	9.882	9.882	9.943	9.882	10.08	609,418	9.9257	-1.06%
2022-09-22	0	13.18	13.16	13.18	13.14	13.34	333,022	4,399,780	13.212	9.988	9.973	9.988	9.958	10.11	439,435	10.012	-1.20%
2022-09-21	0	13.34	13.30	13.40	13.28	13.50	743,084	9,978,616	13.429	10.11	10.08	10.16	10.06	10.23	980,527	10.177	-0.45%
2022-09-20	0	13.40	13.36	13.40	13.30	13.50	639,834	8,575,292	13.402	10.16	10.12	10.16	10.08	10.23	844,285	10.157	0.75%
2022-09-19	0	13.30	13.30	13.38	13.30	13.54	419,000	5,626,340	13.428	10.08	10.08	10.14	10.08	10.26	552,886	10.176	-0.75%
2022-09-16	0	13.40	13.38	13.40	13.40	13.62	1,496,343	20,101,624	13.434	10.16	10.14	10.16	10.16	10.32	1,974,480	10.181	-0.74%
2022-09-15	0	13.50	13.48	13.50	13.44	13.62	643,640	8,710,373	13.533	10.23	10.22	10.23	10.19	10.32	849,307	10.256	-0.74%
2022-09-14	0	13.60	13.58	13.60	13.44	13.62	1,167,027	15,850,356	13.582	10.31	10.29	10.31	10.19	10.32	1,539,935	10.293	0.00%
2022-09-13	0	13.60	13.56	13.68	13.44	13.70	1,016,773	13,810,625	13.583	10.31	10.28	10.37	10.19	10.38	1,341,669	10.294	1.49%
2022-09-09	0	13.40	13.40	13.46	13.22	13.46	802,000	10,752,928	13.408	10.16	10.16	10.20	10.02	10.20	1,058,269	10.161	1.28%
2022-09-08	0	13.44	13.34	13.44	13.28	13.50	869,890	11,638,523	13.379	10.03	9.952	10.03	9.907	10.07	1,166,072	9.9810	1.05%
2022-09-07	0	13.30	13.30	13.36	13.24	13.42	516,348	6,875,833	13.316	9.922	9.922	9.967	9.877	10.01	692,155	9.9339	-0.15%
2022-09-06	0	13.32	13.32	13.34	13.24	13.46	662,000	8,843,980	13.359	9.937	9.937	9.952	9.877	10.04	887,399	9.9662	0.60%
2022-09-05	0	13.24	13.24	13.28	13.18	13.28	382,000	5,059,180	13.244	9.877	9.877	9.907	9.832	9.907	512,064	9.8800	-0.90%
2022-09-02	0	13.36	13.30	13.38	13.22	13.38	250,006	3,326,490	13.306	9.967	9.922	9.981	9.862	9.981	335,129	9.9260	1.21%
2022-09-01	0	13.20	13.20	13.24	13.04	13.30	932,411	12,321,343	13.214	9.847	9.847	9.877	9.728	9.922	1,249,880	9.8580	-0.75%
2022-08-31	0	13.30	13.28	13.30	13.30	13.46	1,003,000	13,398,470	13.358	9.922	9.907	9.922	9.922	10.04	1,344,503	9.9654	-1.19%
2022-08-30	0	13.46	13.46	13.48	13.44	13.56	309,823	4,179,588	13.490	10.04	10.04	10.06	10.03	10.12	415,312	10.064	-0.74%
2022-08-29	0	13.56	13.50	13.58	13.38	13.60	180,000	2,434,840	13.527	10.12	10.07	10.13	9.981	10.15	241,287	10.091	0.15%
2022-08-26	0	13.54	13.50	13.54	13.46	13.64	136,500	1,847,620	13.536	10.10	10.07	10.10	10.04	10.18	182,976	10.098	0.89%
2022-08-25	0	13.42	13.42	13.44	13.30	13.58	252,000	3,382,380	13.422	10.01	10.01	10.03	9.922	10.13	337,801	10.013	0.30%
2022-08-24	0	13.38	13.38	13.42	13.28	13.50	664,000	8,885,720	13.382	9.981	9.981	10.01	9.907	10.07	890,080	9.9831	-0.89%
2022-08-23	0	13.50	13.50	13.52	13.50	13.70	518,000	7,033,000	13.577	10.07	10.07	10.09	10.07	10.22	694,370	10.129	-2.03%
2022-08-22	0	13.78	13.72	13.78	13.64	13.82	397,000	5,455,160	13.741	10.28	10.24	10.28	10.18	10.31	532,171	10.251	-0.14%
2022-08-19	0	13.80	13.74	13.80	13.70	13.90	268,013	3,702,860	13.816	10.29	10.25	10.29	10.22	10.37	359,267	10.307	0.00%
2022-08-18	0	13.80	13.72	13.80	13.64	13.82	387,000	5,327,280	13.766	10.29	10.24	10.29	10.18	10.31	518,766	10.269	0.73%
2022-08-17	0	13.70	13.64	13.70	13.56	13.74	252,000	3,450,199	13.691	10.22	10.18	10.22	10.12	10.25	337,801	10.214	0.59%
2022-08-16	0	13.62	13.54	13.62	13.50	13.70	1,108,000	15,054,960	13.588	10.16	10.10	10.16	10.07	10.22	1,485,254	10.136	0.44%
2022-08-15	0	13.56	13.56	13.58	13.54	13.80	782,000	10,627,890	13.591	10.12	10.12	10.13	10.10	10.29	1,048,257	10.139	-1.74%
2022-08-12	0	13.80	13.76	13.80	13.70	13.94	631,614	8,714,870	13.798	10.29	10.26	10.29	10.22	10.40	846,667	10.293	0.29%
2022-08-11	0	13.76	13.74	13.80	13.68	13.84	395,620	5,453,265	13.784	10.26	10.25	10.29	10.21	10.32	530,321	10.283	1.18%
2022-08-10	0	13.60	13.54	13.60	13.54	13.84	814,796	11,103,529	13.627	10.15	10.10	10.15	10.10	10.32	1,092,219	10.166	-1.59%
2022-08-09	0	13.82	13.76	13.82	13.64	13.86	200,005	2,755,829	13.779	10.31	10.26	10.31	10.18	10.34	268,103	10.279	0.73%
2022-08-08	0	13.72	13.72	13.74	13.64	13.92	380,001	5,253,493	13.825	10.24	10.24	10.25	10.18	10.38	509,384	10.313	-1.15%
2022-08-05	0	13.88	13.86	13.88	13.60	13.92	629,943	8,686,122	13.789	10.35	10.34	10.35	10.15	10.38	844,427	10.286	2.06%
2022-08-04	0	13.60	13.60	13.64	13.54	13.72	409,033	5,563,241	13.601	10.15	10.15	10.18	10.10	10.24	548,301	10.146	0.44%
2022-08-03	0	13.54	13.52	13.60	13.52	13.78	1,329,020	18,052,842	13.584	10.10	10.09	10.15	10.09	10.28	1,781,527	10.133	-1.74%
2022-08-02	0	13.78	13.74	13.78	13.66	13.92	918,878	12,634,853	13.750	10.28	10.25	10.28	10.19	10.38	1,231,739	10.258	-1.57%
2022-08-01	0	14.00	14.00	14.08	14.00	14.12	659,250	9,285,605	14.085	10.44	10.44	10.50	10.44	10.53	883,713	10.507	-1.13%
2022-07-29	0	14.16	14.16	14.22	14.16	14.48	368,000	5,238,400	14.235	10.56	10.56	10.61	10.56	10.80	493,297	10.619	-2.21%
2022-07-28	0	14.48	14.46	14.48	14.16	14.48	246,201	3,517,146	14.286	10.80	10.79	10.80	10.56	10.80	330,028	10.657	1.54%
2022-07-27	0	14.26	14.26	14.28	14.16	14.32	221,000	3,150,440	14.255	10.64	10.64	10.65	10.56	10.68	296,246	10.635	-0.14%
2022-07-26	0	14.28	14.28	14.32	14.18	14.34	276,000	3,932,460	14.248	10.65	10.65	10.68	10.58	10.70	369,973	10.629	0.28%
2022-07-25	0	14.24	14.24	14.34	14.02	14.36	376,000	5,341,880	14.207	10.62	10.62	10.70	10.46	10.71	504,021	10.599	0.99%
2022-07-22	0	14.10	14.08	14.10	14.04	14.24	194,000	2,743,260	14.141	10.52	10.50	10.52	10.47	10.62	260,053	10.549	-0.28%
2022-07-21	0	14.14	14.10	14.16	14.00	14.20	443,000	6,240,750	14.087	10.55	10.52	10.56	10.44	10.59	593,833	10.509	-0.42%
2022-07-20	0	14.20	14.18	14.20	14.08	14.20	421,814	5,958,308	14.125	10.59	10.58	10.59	10.50	10.59	565,434	10.538	0.57%
2022-07-19	0	14.12	14.12	14.16	14.12	14.20	211,095	2,986,339	14.147	10.53	10.53	10.56	10.53	10.59	282,969	10.554	-0.84%
2022-07-18	0	14.24	14.20	14.24	14.02	14.28	107,352	1,524,187	14.198	10.62	10.59	10.62	10.46	10.65	143,903	10.592	1.42%
2022-07-15	0	14.04	14.04	14.12	14.04	14.38	474,000	6,708,230	14.152	10.47	10.47	10.53	10.47	10.73	635,388	10.558	-1.40%
2022-07-14	0	14.24	14.22	14.24	14.10	14.58	1,102,000	15,654,600	14.206	10.62	10.61	10.62	10.52	10.88	1,477,211	10.597	-2.86%
2022-07-13	0	14.66	14.56	14.66	14.50	14.80	824,886	12,048,362	14.606	10.94	10.86	10.94	10.82	11.04	1,105,745	10.896	0.55%
2022-07-12	0	14.58	14.56	14.58	14.52	14.88	237,000	3,472,880	14.654	10.88	10.86	10.88	10.83	11.10	317,694	10.932	-1.09%
2022-07-11	0	14.74	14.74	14.76	14.66	15.02	332,000	4,911,940	14.795	11.00	11.00	11.01	10.94	11.20	445,040	11.037	-1.86%
2022-07-08	0	15.02	15.00	15.02	14.82	15.02	220,099	3,298,786	14.988	11.20	11.19	11.20	11.06	11.20	295,039	11.181	0.67%
2022-07-07	0	14.92	14.92	14.96	14.82	15.12	554,000	8,270,305	14.928	11.13	11.13	11.16	11.06	11.28	742,627	11.137	-0.93%
2022-07-06	0	15.06	14.96	15.06	14.88	15.18	689,814	10,343,972	14.995	11.23	11.16	11.23	11.10	11.32	924,683	11.187	0.67%
2022-07-05	0	14.96	14.82	14.98	14.64	14.96	293,000	4,353,260	14.858	11.16	11.06	11.18	10.92	11.16	392,761	11.084	1.77%
2022-07-04	0	14.70	14.66	14.76	14.58	14.98	1,562,630	23,096,794	14.781	10.97	10.94	11.01	10.88	11.18	2,094,677	11.026	-0.68%
2022-06-30	0	14.80	14.80	14.82	14.80	15.22	495,984	7,373,659	14.867	11.04	11.04	11.06	11.04	11.35	664,858	11.091	-1.73%
2022-06-29	0	15.06	14.98	15.06	14.92	15.20	676,251	10,213,970	15.104	11.23	11.18	11.23	11.13	11.34	906,502	11.267	0.27%
2022-06-28	0	15.02	14.94	15.02	14.76	15.02	241,210	3,611,196	14.971	11.20	11.15	11.20	11.01	11.20	323,338	11.168	1.35%
2022-06-27	0	14.82	14.76	14.82	14.70	14.96	488,630	7,250,567	14.839	11.06	11.01	11.06	10.97	11.16	655,000	11.070	2.07%
2022-06-24	0	14.52	14.48	14.52	14.44	14.70	312,800	4,540,728	14.516	10.83	10.80	10.83	10.77	10.97	419,303	10.829	0.28%
2022-06-23	0	14.48	14.48	14.58	14.48	14.64	307,000	4,465,680	14.546	10.80	10.80	10.88	10.80	10.92	411,528	10.851	-0.41%
2022-06-22	0	14.54	14.50	14.54	14.50	14.60	192,000	2,793,900	14.552	10.85	10.82	10.85	10.82	10.89	257,373	10.855	0.14%
2022-06-21	0	14.52	14.50	14.52	14.40	14.58	425,000	6,152,160	14.476	10.83	10.82	10.83	10.74	10.88	569,705	10.799	0.83%
2022-06-20	0	14.40	14.38	14.40	14.38	14.50	216,145	3,118,533	14.428	10.74	10.73	10.74	10.73	10.82	289,738	10.763	0.70%
2022-06-17	0	14.30	14.30	14.34	14.30	14.50	955,145	13,698,674	14.342	10.67	10.67	10.70	10.67	10.82	1,280,355	10.699	-0.28%
2022-06-16	0	14.34	14.28	14.36	14.26	14.46	6,085,560	87,678,686	14.408	10.70	10.65	10.71	10.64	10.79	8,157,583	10.748	-0.28%
2022-06-15	0	14.38	14.38	14.42	14.36	14.50	708,000	10,202,360	14.410	10.73	10.73	10.76	10.71	10.82	949,061	10.750	0.28%
2022-06-14	0	14.34	14.34	14.42	14.30	14.50	892,066	12,807,363	14.357	10.70	10.70	10.76	10.67	10.82	1,195,798	10.710	-1.24%
2022-06-13	0	14.52	14.50	14.52	14.50	14.94	403,157	5,898,581	14.631	10.83	10.82	10.83	10.82	11.15	540,425	10.915	-2.16%
2022-06-10	0	14.84	14.84	14.88	14.80	15.02	596,625	8,885,505	14.893	11.07	11.07	11.10	11.04	11.20	799,765	11.110	-0.93%
2022-06-09	0	14.98	14.98	15.04	14.80	15.08	837,000	12,550,118	14.994	11.18	11.18	11.22	11.04	11.25	1,121,983	11.186	1.22%
2022-06-08	0	14.80	14.80	14.84	14.76	15.00	620,100	9,234,212	14.891	11.04	11.04	11.07	11.01	11.19	831,233	11.109	0.41%
2022-06-07	0	14.74	14.72	14.74	14.54	14.86	400,000	5,910,540	14.776	11.00	10.98	11.00	10.85	11.09	536,193	11.023	0.27%
2022-06-06	0	14.70	14.68	14.72	14.46	14.78	755,000	11,086,060	14.684	10.97	10.95	10.98	10.79	11.03	1,012,064	10.954	0.96%
2022-06-02	0	14.56	14.54	14.56	14.46	14.96	776,000	11,297,640	14.559	10.86	10.85	10.86	10.79	11.16	1,040,214	10.861	-1.75%
2022-06-01	0	14.82	14.82	14.96	14.72	15.00	1,211,100	17,873,257	14.758	11.06	11.06	11.16	10.98	11.19	1,623,458	11.009	0.95%
2022-05-31	0	14.68	14.68	14.88	14.68	14.92	870,000	12,865,720	14.788	10.95	10.95	11.10	10.95	11.13	1,166,219	11.032	-0.27%
2022-05-30	0	14.72	14.72	14.76	14.54	14.82	200,000	2,935,940	14.680	10.98	10.98	11.01	10.85	11.06	268,096	10.951	1.94%
2022-05-27	0	14.44	14.44	14.54	14.42	14.58	302,200	4,385,420	14.512	10.77	10.77	10.85	10.76	10.88	405,094	10.826	0.70%
2022-05-26	0	14.34	14.34	14.36	14.20	14.56	772,000	11,083,310	14.357	10.70	10.70	10.71	10.59	10.86	1,034,852	10.710	-1.38%
2022-05-25	0	14.54	14.50	14.54	14.50	14.66	526,060	7,641,176	14.525	10.85	10.82	10.85	10.82	10.94	705,174	10.836	-0.41%
2022-05-24	0	14.60	14.58	14.60	14.50	14.60	226,060	3,291,312	14.559	10.89	10.88	10.89	10.82	10.89	303,029	10.861	0.00%
2022-05-23	0	14.60	14.58	14.60	14.56	14.84	429,814	6,286,600	14.626	10.89	10.88	10.89	10.86	11.07	576,158	10.911	-0.95%
2022-05-20	0	14.74	14.74	14.76	14.50	14.74	1,261,000	18,405,670	14.596	11.00	11.00	11.01	10.82	11.00	1,690,348	10.889	1.66%
2022-05-19	0	14.50	14.50	14.56	14.50	14.66	369,000	5,371,150	14.556	10.82	10.82	10.86	10.82	10.94	494,638	10.859	-1.23%
2022-05-18	0	14.68	14.64	14.70	14.58	14.72	244,970	3,592,423	14.665	10.95	10.92	10.97	10.88	10.98	328,378	10.940	0.00%
2022-05-17	0	14.68	14.58	14.68	14.44	14.80	180,000	2,629,860	14.610	10.95	10.88	10.95	10.77	11.04	241,287	10.899	0.96%
2022-05-16	0	14.54	14.48	14.56	14.42	14.60	169,491	2,458,930	14.508	10.85	10.80	10.86	10.76	10.89	227,200	10.823	0.97%
2022-05-13	0	14.40	14.40	14.44	14.32	14.46	519,814	7,488,616	14.406	10.74	10.74	10.77	10.68	10.79	696,801	10.747	0.28%
2022-05-12	0	14.36	14.34	14.38	14.36	14.70	361,088	5,225,811	14.472	10.71	10.70	10.73	10.71	10.97	484,032	10.796	-1.64%
2022-05-11	0	14.60	14.60	14.70	14.56	14.90	654,255	9,593,007	14.662	10.89	10.89	10.97	10.86	11.12	877,017	10.938	-0.95%
2022-05-10	0	14.74	14.74	14.78	14.72	15.00	316,000	4,679,080	14.807	11.00	11.00	11.03	10.98	11.19	423,592	11.046	-2.25%
2022-05-06	0	15.08	15.06	15.18	15.02	15.18	197,702	2,982,103	15.084	11.25	11.23	11.32	11.20	11.32	265,016	11.253	-1.31%
2022-05-05	0	15.28	15.12	15.34	15.12	15.36	180,516	2,759,994	15.289	11.40	11.28	11.44	11.28	11.46	241,978	11.406	0.39%
2022-05-04	0	15.22	15.22	15.24	15.14	15.28	273,300	4,160,652	15.224	11.35	11.35	11.37	11.29	11.40	366,354	11.357	0.13%
2022-05-03	0	15.20	15.20	15.28	15.12	15.50	1,107,056	16,941,622	15.303	11.34	11.34	11.40	11.28	11.56	1,483,988	11.416	-1.30%
2022-04-29	0	15.40	15.40	15.52	15.38	16.00	636,284	9,839,621	15.464	11.49	11.49	11.58	11.47	11.94	852,927	11.536	-1.72%
2022-04-28	0	16.32	16.22	16.32	16.06	16.40	257,000	4,164,700	16.205	11.69	11.62	11.69	11.50	11.75	358,794	11.607	1.87%
2022-04-27	0	16.02	15.98	16.04	15.88	16.08	900,285	14,403,310	15.999	11.47	11.45	11.49	11.37	11.52	1,256,875	11.460	-0.50%
2022-04-26	0	16.10	16.10	16.16	16.10	16.40	550,000	8,930,350	16.237	11.53	11.53	11.58	11.53	11.75	767,847	11.630	-2.42%
2022-04-25	0	16.50	16.48	16.50	16.42	16.58	212,056	3,493,952	16.477	11.82	11.80	11.82	11.76	11.88	296,048	11.802	-0.96%
2022-04-22	0	16.66	16.62	16.66	16.50	16.68	129,056	2,146,011	16.629	11.93	11.90	11.93	11.82	11.95	180,173	11.911	0.12%
2022-04-21	0	16.64	16.64	16.72	16.48	16.80	686,230	11,436,755	16.666	11.92	11.92	11.98	11.80	12.03	958,036	11.938	-0.60%
2022-04-20	0	16.74	16.74	16.78	16.74	17.08	209,301	3,518,204	16.809	11.99	11.99	12.02	11.99	12.23	292,202	12.040	-1.06%
2022-04-19	0	16.92	16.84	16.92	16.82	17.04	110,000	1,858,900	16.899	12.12	12.06	12.12	12.05	12.21	153,569	12.105	-0.35%
2022-04-14	0	16.98	16.94	17.00	16.78	17.14	505,000	8,586,860	17.004	12.16	12.13	12.18	12.02	12.28	705,023	12.180	1.19%
2022-04-13	0	16.78	16.74	16.78	16.64	16.98	222,064	3,729,769	16.796	12.02	11.99	12.02	11.92	12.16	310,020	12.031	-0.12%
2022-04-12	0	16.80	16.66	16.80	16.56	16.80	124,000	2,065,920	16.661	12.03	11.93	12.03	11.86	12.03	173,115	11.934	1.82%
2022-04-11	0	16.50	16.50	16.62	16.50	16.68	339,000	5,616,160	16.567	11.82	11.82	11.90	11.82	11.95	473,273	11.867	-0.96%
2022-04-08	0	16.66	16.64	16.72	16.56	16.84	161,000	2,680,080	16.646	11.93	11.92	11.98	11.86	12.06	224,770	11.924	-0.36%
2022-04-07	0	16.72	16.72	16.76	16.62	17.00	216,000	3,621,080	16.764	11.98	11.98	12.00	11.90	12.18	301,555	12.008	-2.56%
2022-04-06	0	17.16	17.12	17.16	16.82	17.22	697,000	11,882,771	17.048	12.29	12.26	12.29	12.05	12.33	973,072	12.212	1.42%
2022-04-04	0	16.92	16.88	16.96	16.80	17.06	188,000	3,176,480	16.896	12.12	12.09	12.15	12.03	12.22	262,464	12.103	0.36%
2022-04-01	0	16.86	16.76	16.86	16.62	16.88	869,750	14,508,545	16.681	12.08	12.00	12.08	11.90	12.09	1,214,246	11.949	1.32%
2022-03-31	0	16.64	16.64	16.84	16.64	17.08	299,227	5,031,369	16.815	11.92	11.92	12.06	11.92	12.23	417,747	12.044	-1.89%
2022-03-30	0	16.96	16.80	16.96	16.60	17.26	611,000	10,407,473	17.034	12.15	12.03	12.15	11.89	12.36	853,008	12.201	1.80%
2022-03-29	0	16.66	16.66	16.74	16.66	17.00	224,027	3,750,992	16.743	11.93	11.93	11.99	11.93	12.18	312,761	11.993	-1.88%
2022-03-28	0	16.98	16.90	16.98	16.72	16.98	569,000	9,608,560	16.887	12.16	12.11	12.16	11.98	12.16	794,373	12.096	2.29%
2022-03-25	0	16.60	16.46	16.60	16.30	16.96	802,099	13,271,991	16.547	11.89	11.79	11.89	11.68	12.15	1,119,799	11.852	-0.95%
2022-03-24	0	16.76	16.62	16.76	16.28	16.76	211,000	3,502,040	16.597	12.00	11.90	12.00	11.66	12.00	294,574	11.888	1.33%
2022-03-23	0	16.54	16.38	16.54	16.32	16.58	328,000	5,409,060	16.491	11.85	11.73	11.85	11.69	11.88	457,916	11.812	-0.72%
2022-03-22	0	16.66	16.58	16.66	16.32	16.70	416,224	6,901,445	16.581	11.93	11.88	11.93	11.69	11.96	581,084	11.877	1.59%
2022-03-21	0	16.40	16.32	16.40	16.20	16.42	590,341	9,592,827	16.250	11.75	11.69	11.75	11.60	11.76	824,167	11.639	1.23%
2022-03-18	0	16.20	16.20	16.22	15.98	16.42	2,789,308	45,145,173	16.185	11.60	11.60	11.62	11.45	11.76	3,894,113	11.593	0.75%
2022-03-17	0	16.08	16.08	16.12	15.80	16.22	615,750	9,893,200	16.067	11.52	11.52	11.55	11.32	11.62	859,640	11.509	4.15%
2022-03-16	0	15.44	15.44	15.56	15.12	15.76	810,750	12,482,953	15.397	11.06	11.06	11.15	10.83	11.29	1,131,877	11.029	-0.13%
2022-03-15	0	15.46	15.16	15.46	15.10	15.60	1,247,000	19,140,300	15.349	11.07	10.86	11.07	10.82	11.17	1,740,919	10.994	-2.15%
2022-03-14	0	15.80	15.80	15.82	15.68	16.10	719,999	11,412,804	15.851	11.32	11.32	11.33	11.23	11.53	1,005,180	11.354	-3.07%
2022-03-11	0	16.30	16.16	16.30	16.02	16.42	635,105	10,308,051	16.230	11.68	11.58	11.68	11.47	11.76	886,661	11.626	-0.61%
2022-03-10	0	16.40	16.32	16.40	16.24	16.44	493,191	8,041,768	16.306	11.75	11.69	11.75	11.63	11.78	688,537	11.680	1.11%
2022-03-09	0	16.22	16.22	16.24	16.06	16.58	866,370	14,050,797	16.218	11.62	11.62	11.63	11.50	11.88	1,209,527	11.617	-1.82%
2022-03-08	0	16.52	16.50	16.52	16.50	16.98	383,000	6,409,540	16.735	11.83	11.82	11.83	11.82	12.16	534,701	11.987	-1.67%
2022-03-07	0	16.80	16.74	16.80	16.50	16.90	853,119	14,233,866	16.685	12.03	11.99	12.03	11.82	12.11	1,191,027	11.951	-0.94%
2022-03-04	0	16.96	16.96	16.98	16.82	17.08	531,000	8,993,250	16.936	12.15	12.15	12.16	12.05	12.23	741,322	12.131	-1.28%
2022-03-03	0	17.18	17.08	17.20	16.96	17.34	646,000	11,040,480	17.091	12.31	12.23	12.32	12.15	12.42	901,871	12.242	0.70%
2022-03-02	0	17.06	17.02	17.06	17.00	17.32	211,000	3,603,420	17.078	12.22	12.19	12.22	12.18	12.41	294,574	12.233	-0.81%
2022-03-01	0	17.20	17.18	17.20	17.12	17.32	558,315	9,607,404	17.208	12.32	12.31	12.32	12.26	12.41	779,456	12.326	-0.12%
2022-02-28	0	17.22	17.20	17.22	17.18	17.48	553,062	9,553,795	17.274	12.33	12.32	12.33	12.31	12.52	772,122	12.373	-2.38%
2022-02-25	0	17.64	17.58	17.64	17.00	17.70	538,000	9,428,660	17.525	12.64	12.59	12.64	12.18	12.68	751,094	12.553	2.80%
2022-02-24	0	17.16	17.14	17.20	17.10	17.54	400,000	6,882,210	17.206	12.29	12.28	12.32	12.25	12.56	558,434	12.324	-2.17%
2022-02-23	0	17.54	17.54	17.56	17.26	17.70	399,662	6,995,618	17.504	12.56	12.56	12.58	12.36	12.68	557,962	12.538	0.46%
2022-02-22	0	17.46	17.44	17.46	17.22	17.60	478,000	8,347,550	17.463	12.51	12.49	12.51	12.33	12.61	667,329	12.509	-1.13%
2022-02-21	0	17.66	17.66	17.80	17.52	17.90	365,060	6,461,269	17.699	12.65	12.65	12.75	12.55	12.82	509,655	12.678	-0.90%
2022-02-18	0	17.82	17.78	17.82	17.54	17.94	161,385	2,875,500	17.818	12.76	12.74	12.76	12.56	12.85	225,307	12.763	0.34%
2022-02-17	0	17.76	17.76	17.82	17.74	17.96	245,825	4,378,602	17.812	12.72	12.72	12.76	12.71	12.86	343,193	12.758	-0.56%
2022-02-16	0	17.86	17.84	17.86	17.66	17.94	339,500	6,064,965	17.864	12.79	12.78	12.79	12.65	12.85	473,971	12.796	0.90%
2022-02-15	0	17.70	17.66	17.70	17.62	17.70	395,000	6,974,780	17.658	12.68	12.65	12.68	12.62	12.68	551,454	12.648	0.80%
2022-02-14	0	17.56	17.56	17.58	17.48	17.80	186,000	3,270,220	17.582	12.58	12.58	12.59	12.52	12.75	259,672	12.594	-0.57%
2022-02-11	0	17.66	17.60	17.66	17.48	17.66	313,960	5,516,187	17.570	12.65	12.61	12.65	12.52	12.65	438,315	12.585	0.91%
2022-02-10	0	17.50	17.50	17.54	17.50	17.80	287,783	5,053,975	17.562	12.54	12.54	12.56	12.54	12.75	401,770	12.579	-0.91%
2022-02-09	0	17.66	17.62	17.66	17.54	17.70	186,000	3,279,260	17.630	12.65	12.62	12.65	12.56	12.68	259,672	12.628	0.68%
2022-02-08	0	17.54	17.54	17.56	17.46	17.76	247,167	4,345,125	17.580	12.56	12.56	12.58	12.51	12.72	345,066	12.592	-0.90%
2022-02-07	0	17.70	17.62	17.70	17.38	17.70	376,032	6,619,350	17.603	12.68	12.62	12.68	12.45	12.68	524,973	12.609	1.14%
2022-02-04	0	17.50	17.38	17.50	17.28	17.56	537,366	9,336,790	17.375	12.54	12.45	12.54	12.38	12.58	750,209	12.446	1.16%
2022-01-31	0	17.30	17.30	17.34	17.18	17.38	204,000	3,524,600	17.277	12.39	12.39	12.42	12.31	12.45	284,801	12.376	1.29%
2022-01-28	0	17.08	17.08	17.14	17.04	17.32	413,000	7,090,220	17.168	12.23	12.23	12.28	12.21	12.41	576,583	12.297	0.83%
2022-01-27	0	16.94	16.94	16.98	16.84	17.28	294,000	4,992,020	16.980	12.13	12.13	12.16	12.06	12.38	410,449	12.162	-1.51%
2022-01-26	0	17.20	17.20	17.24	17.14	17.50	245,000	4,235,047	17.286	12.32	12.32	12.35	12.28	12.54	342,041	12.382	0.00%
2022-01-25	0	17.20	17.18	17.20	17.04	17.32	351,978	6,053,779	17.199	12.32	12.31	12.32	12.21	12.41	491,391	12.320	-0.58%
2022-01-24	0	17.30	17.28	17.30	17.24	17.60	639,570	11,141,655	17.421	12.39	12.38	12.39	12.35	12.61	892,895	12.478	-1.26%
2022-01-21	0	17.52	17.52	17.56	17.28	17.56	446,284	7,811,464	17.503	12.55	12.55	12.58	12.38	12.58	623,051	12.537	1.39%
2022-01-20	0	17.28	17.26	17.28	16.90	17.50	1,087,240	18,820,672	17.311	12.38	12.36	12.38	12.11	12.54	1,517,880	12.399	3.23%
2022-01-19	0	16.74	16.74	16.76	16.68	16.92	346,000	5,795,250	16.749	11.99	11.99	12.00	11.95	12.12	483,046	11.997	-0.71%
2022-01-18	0	16.86	16.78	16.86	16.68	16.88	630,280	10,585,844	16.795	12.08	12.02	12.08	11.95	12.09	879,925	12.030	0.84%
2022-01-17	0	16.72	16.70	16.74	16.52	16.74	300,000	5,000,080	16.667	11.98	11.96	11.99	11.83	11.99	418,826	11.938	0.97%
2022-01-14	0	16.56	16.54	16.56	16.42	16.58	435,000	7,187,320	16.523	11.86	11.85	11.86	11.76	11.88	607,297	11.835	0.73%
2022-01-13	0	16.44	16.34	16.46	16.32	16.68	251,843	4,144,289	16.456	11.78	11.70	11.79	11.69	11.95	351,594	11.787	0.12%
2022-01-12	0	16.42	16.42	16.44	16.32	16.50	354,604	5,813,558	16.395	11.76	11.76	11.78	11.69	11.82	495,058	11.743	-0.36%
2022-01-11	0	16.48	16.46	16.48	16.34	16.70	535,000	8,832,840	16.510	11.80	11.79	11.80	11.70	11.96	746,906	11.826	-0.12%
2022-01-10	0	16.50	16.46	16.50	16.32	16.54	371,000	6,102,630	16.449	11.82	11.79	11.82	11.69	11.85	517,948	11.782	0.86%
2022-01-07	0	16.36	16.30	16.36	16.18	16.40	926,423	15,060,758	16.257	11.72	11.68	11.72	11.59	11.75	1,293,366	11.645	0.99%
2022-01-06	0	16.20	16.20	16.22	16.12	16.34	263,058	4,260,279	16.195	11.60	11.60	11.62	11.55	11.70	367,252	11.600	-1.46%
2022-01-05	0	16.44	16.44	16.46	16.32	16.58	371,868	6,118,530	16.453	11.78	11.78	11.79	11.69	11.88	519,160	11.785	-0.48%
2022-01-04	0	16.52	16.48	16.52	16.38	16.52	262,429	4,323,989	16.477	11.83	11.80	11.83	11.73	11.83	366,373	11.802	0.98%
2022-01-03	0	16.36	16.34	16.36	16.30	16.50	356,056	5,878,032	16.509	11.72	11.70	11.72	11.68	11.82	497,085	11.825	-1.80%
2021-12-31	0	16.66	16.52	16.68	16.44	16.78	133,056	2,200,662	16.539	11.93	11.83	11.95	11.78	12.02	185,758	11.847	1.22%
2021-12-30	0	16.46	16.46	16.50	16.42	16.58	91,000	1,499,580	16.479	11.79	11.79	11.82	11.76	11.88	127,044	11.804	-0.84%
2021-12-29	0	16.60	16.54	16.60	16.32	16.60	165,000	2,720,020	16.485	11.89	11.85	11.89	11.69	11.89	230,354	11.808	0.00%
2021-12-28	0	16.60	16.56	16.60	16.42	16.78	436,000	7,249,480	16.627	11.89	11.86	11.89	11.76	12.02	608,693	11.910	1.22%
2021-12-24	0	16.40	16.28	16.40	16.22	16.40	153,030	2,497,135	16.318	11.75	11.66	11.75	11.62	11.75	213,643	11.688	1.36%
2021-12-23	0	16.18	16.16	16.18	16.10	16.26	194,530	3,147,335	16.179	11.59	11.58	11.59	11.53	11.65	271,581	11.589	0.50%
2021-12-22	0	16.10	16.10	16.12	15.96	16.18	624,587	10,067,667	16.119	11.53	11.53	11.55	11.43	11.59	871,977	11.546	0.25%
2021-12-21	0	16.06	16.04	16.06	15.54	16.28	1,774,587	28,424,328	16.017	11.50	11.49	11.50	11.13	11.66	2,477,476	11.473	2.42%
2021-12-20	0	15.68	15.68	15.76	15.60	16.10	1,967,010	31,074,217	15.798	11.23	11.23	11.29	11.17	11.53	2,746,115	11.316	-1.51%
2021-12-17	0	15.92	15.92	15.94	15.92	16.88	5,483,184	88,935,094	16.220	11.40	11.40	11.42	11.40	12.09	7,654,995	11.618	-6.24%
2021-12-16	0	16.98	16.90	16.98	16.84	16.98	803,600	13,595,114	16.918	12.16	12.11	12.16	12.06	12.16	1,121,895	12.118	0.47%
2021-12-15	0	16.90	16.90	16.94	16.90	17.16	744,470	12,613,063	16.942	12.11	12.11	12.13	12.11	12.29	1,039,344	12.136	0.00%
2021-12-14	0	16.90	16.90	16.92	16.82	17.30	843,100	14,261,075	16.915	12.11	12.11	12.12	12.05	12.39	1,177,040	12.116	-1.40%
2021-12-13	0	17.14	17.14	17.16	17.14	17.42	203,147	3,505,308	17.255	12.28	12.28	12.29	12.28	12.48	283,611	12.360	-0.70%
2021-12-10	0	17.26	17.24	17.26	17.20	17.44	401,822	6,961,669	17.325	12.36	12.35	12.36	12.32	12.49	560,978	12.410	-0.69%
2021-12-09	0	17.38	17.38	17.44	17.30	17.46	654,060	11,372,939	17.388	12.45	12.45	12.49	12.39	12.51	913,124	12.455	1.28%
2021-12-08	0	17.16	17.14	17.22	17.14	17.66	696,060	11,996,752	17.235	12.29	12.28	12.33	12.28	12.65	971,759	12.345	-1.38%
2021-12-07	0	17.40	17.40	17.42	17.10	17.44	1,979,970	34,237,822	17.292	12.46	12.46	12.48	12.25	12.49	2,764,208	12.386	1.75%
2021-12-06	0	17.10	17.10	17.14	17.04	17.20	727,054	12,440,110	17.110	12.25	12.25	12.28	12.21	12.32	1,015,030	12.256	-1.04%
2021-12-03	0	17.28	17.28	17.30	17.12	17.40	1,208,444	20,904,853	17.299	12.38	12.38	12.39	12.26	12.46	1,687,091	12.391	0.12%
2021-12-02	0	17.26	17.20	17.28	17.02	17.30	962,780	16,509,616	17.148	12.36	12.32	12.38	12.19	12.39	1,344,123	12.283	-0.35%
2021-12-01	0	17.32	17.28	17.32	17.00	17.38	2,209,102	38,195,310	17.290	12.41	12.38	12.41	12.18	12.45	3,084,096	12.385	0.35%
2021-11-30	0	17.26	17.26	17.34	17.22	17.62	1,087,227	18,821,473	17.311	12.36	12.36	12.42	12.33	12.62	1,517,862	12.400	-2.04%
2021-11-29	0	17.62	17.60	17.62	17.56	17.72	357,000	6,288,510	17.615	12.62	12.61	12.62	12.58	12.69	498,403	12.617	-0.56%
2021-11-26	0	17.72	17.72	17.76	17.70	17.90	329,038	5,860,533	17.811	12.69	12.69	12.72	12.68	12.82	459,365	12.758	-1.99%
2021-11-25	0	18.08	18.08	18.18	18.00	18.20	204,000	3,684,810	18.063	12.95	12.95	13.02	12.89	13.04	284,801	12.938	-0.66%
2021-11-24	0	18.20	18.18	18.24	18.10	18.38	1,062,000	19,325,180	18.197	13.04	13.02	13.07	12.96	13.17	1,482,643	13.034	0.33%
2021-11-23	0	18.14	18.14	18.16	18.10	18.36	278,000	5,065,897	18.223	12.99	12.99	13.01	12.96	13.15	388,112	13.053	-0.66%
2021-11-22	0	18.26	18.20	18.28	18.10	18.32	344,000	6,273,260	18.236	13.08	13.04	13.09	12.96	13.12	480,254	13.062	1.22%
2021-11-19	0	18.04	18.02	18.08	17.92	18.18	612,000	11,039,440	18.038	12.92	12.91	12.95	12.84	13.02	854,404	12.921	-0.99%
2021-11-18	0	18.22	18.18	18.22	18.10	18.22	491,022	8,924,620	18.176	13.05	13.02	13.05	12.96	13.05	685,509	13.019	0.22%
2021-11-17	0	18.18	18.18	18.28	18.18	18.42	869,062	15,898,717	18.294	13.02	13.02	13.09	13.02	13.19	1,213,285	13.104	-0.87%
2021-11-16	0	18.34	18.32	18.36	18.24	18.66	243,062	4,466,038	18.374	13.14	13.12	13.15	13.07	13.37	339,335	13.161	-0.65%
2021-11-15	0	18.46	18.40	18.46	18.12	18.54	401,000	7,383,860	18.414	13.22	13.18	13.22	12.98	13.28	559,830	13.189	0.98%
2021-11-12	0	18.28	18.18	18.28	18.10	18.32	562,000	10,239,082	18.219	13.09	13.02	13.09	12.96	13.12	784,600	13.050	-0.11%
2021-11-11	0	18.30	18.28	18.30	18.18	18.44	829,214	15,171,871	18.297	13.11	13.09	13.11	13.02	13.21	1,157,654	13.106	0.55%
2021-11-10	0	18.20	18.20	18.34	18.06	18.38	293,570	5,357,446	18.249	13.04	13.04	13.14	12.94	13.17	409,849	13.072	0.00%
2021-11-09	0	18.20	18.20	18.24	18.10	18.32	169,398	3,081,796	18.193	13.04	13.04	13.07	12.96	13.12	236,494	13.031	-0.44%
2021-11-08	0	18.28	18.28	18.36	17.90	18.40	177,186	3,240,608	18.289	13.09	13.09	13.15	12.82	13.18	247,367	13.100	1.78%
2021-11-05	0	17.96	17.96	18.06	17.66	18.12	422,392	7,596,833	17.985	12.86	12.86	12.94	12.65	12.98	589,695	12.883	0.34%
2021-11-04	0	17.90	17.90	17.98	17.84	18.06	378,041	6,785,937	17.950	12.82	12.82	12.88	12.78	12.94	527,778	12.858	-0.56%
2021-11-03	0	18.00	17.92	18.00	17.90	18.18	444,000	7,990,460	17.997	12.89	12.84	12.89	12.82	13.02	619,862	12.891	-0.44%
2021-11-02	0	18.08	18.06	18.18	18.06	18.38	345,117	6,282,087	18.203	12.95	12.94	13.02	12.94	13.17	481,813	13.038	-1.63%
2021-11-01	0	18.38	18.22	18.38	18.02	18.38	754,400	13,747,100	18.223	13.17	13.05	13.17	12.91	13.17	1,053,207	13.053	0.88%
2021-10-29	0	18.22	18.22	18.28	18.18	18.62	494,012	9,039,773	18.299	13.05	13.05	13.09	13.02	13.34	689,683	13.107	-1.30%
2021-10-28	0	18.46	18.36	18.46	18.30	18.56	340,355	6,263,545	18.403	13.22	13.15	13.22	13.11	13.29	475,165	13.182	0.87%
2021-10-27	0	18.30	18.30	18.36	18.26	18.68	220,093	4,038,993	18.351	13.11	13.11	13.15	13.08	13.38	307,269	13.145	-0.65%
2021-10-26	0	18.42	18.42	18.52	18.42	18.56	44,000	811,840	18.451	13.19	13.19	13.27	13.19	13.29	61,428	13.216	-1.07%
2021-10-25	0	18.62	18.60	18.62	18.48	18.62	153,000	2,837,975	18.549	13.34	13.32	13.34	13.24	13.34	213,601	13.286	0.43%
2021-10-22	0	18.54	18.52	18.56	18.40	18.78	550,500	10,196,503	18.522	13.28	13.27	13.29	13.18	13.45	768,545	13.267	-0.22%
2021-10-21	0	18.58	18.58	18.66	18.34	18.68	688,000	12,756,320	18.541	13.31	13.31	13.37	13.14	13.38	960,507	13.281	1.31%
2021-10-20	0	18.34	18.32	18.34	18.20	18.38	156,000	2,861,380	18.342	13.14	13.12	13.14	13.04	13.17	217,789	13.138	0.22%
2021-10-19	0	18.30	18.28	18.40	18.30	18.48	236,696	4,344,373	18.354	13.11	13.09	13.18	13.11	13.24	330,448	13.147	-0.11%
2021-10-18	0	18.32	18.32	18.38	18.32	18.62	434,000	7,971,037	18.366	13.12	13.12	13.17	13.12	13.34	605,901	13.156	-0.97%
2021-10-15	0	18.50	18.48	18.50	18.38	18.68	357,789	6,626,158	18.520	13.25	13.24	13.25	13.17	13.38	499,504	13.265	-0.32%
2021-10-12	0	18.56	18.46	18.56	18.34	18.60	499,000	9,213,780	18.464	13.29	13.22	13.29	13.14	13.32	696,647	13.226	1.64%
2021-10-11	0	18.26	18.26	18.28	18.26	18.62	324,000	5,939,460	18.332	13.08	13.08	13.09	13.08	13.34	452,332	13.131	-1.40%
2021-10-08	0	18.52	18.52	18.56	18.44	18.76	327,000	6,088,570	18.619	13.27	13.27	13.29	13.21	13.44	456,520	13.337	0.22%
2021-10-07	0	18.48	18.48	18.52	18.44	18.68	287,000	5,316,820	18.526	13.24	13.24	13.27	13.21	13.38	400,677	13.270	1.20%
2021-10-06	0	18.26	18.20	18.26	17.76	18.40	367,770	6,708,214	18.240	13.08	13.04	13.08	12.72	13.18	513,438	13.065	0.88%
2021-10-05	0	18.10	18.06	18.10	18.02	18.32	232,000	4,203,960	18.121	12.96	12.94	12.96	12.91	13.12	323,892	12.980	-0.66%
2021-10-04	0	18.22	18.20	18.22	18.02	18.40	552,058	10,049,622	18.204	13.05	13.04	13.05	12.91	13.18	770,720	13.039	0.22%
2021-09-30	0	18.18	18.16	18.18	17.94	18.24	755,355	13,700,109	18.137	13.02	13.01	13.02	12.85	13.07	1,054,540	12.992	1.68%
2021-09-29	0	17.88	17.80	17.88	17.64	17.88	323,064	5,754,507	17.812	12.81	12.75	12.81	12.64	12.81	451,025	12.759	0.56%
2021-09-28	0	17.78	17.72	17.78	17.66	17.86	351,564	6,240,755	17.751	12.74	12.69	12.74	12.65	12.79	490,813	12.715	1.02%
2021-09-27	0	17.60	17.60	17.68	17.56	17.82	259,550	4,582,517	17.656	12.61	12.61	12.66	12.58	12.76	362,354	12.647	-0.34%
2021-09-24	0	17.66	17.66	17.68	17.60	18.44	347,000	6,224,300	17.937	12.65	12.65	12.66	12.61	13.21	484,442	12.848	-2.65%
2021-09-23	0	18.14	18.08	18.14	17.90	18.36	536,158	9,685,237	18.064	12.99	12.95	12.99	12.82	13.15	748,523	12.939	3.42%
2021-09-21	0	17.54	17.54	17.60	17.32	17.68	1,016,500	17,752,341	17.464	12.56	12.56	12.61	12.41	12.66	1,419,121	12.509	0.23%
2021-09-20	0	17.50	17.50	17.52	17.34	17.92	385,601	6,773,901	17.567	12.54	12.54	12.55	12.42	12.84	538,332	12.583	-3.31%
2021-09-17	0	18.10	18.08	18.10	18.00	18.78	1,289,974	23,386,804	18.130	12.96	12.95	12.96	12.89	13.45	1,800,914	12.986	-2.37%
2021-09-16	0	18.54	18.52	18.54	18.28	18.64	660,000	12,146,660	18.404	13.28	13.27	13.28	13.09	13.35	921,417	13.183	1.09%
2021-09-15	0	18.34	18.32	18.34	18.32	18.64	1,077,083	19,872,690	18.450	13.14	13.12	13.14	13.12	13.35	1,503,700	13.216	-1.29%
2021-09-14	0	18.58	18.52	18.58	18.52	18.76	615,058	11,426,317	18.578	13.31	13.27	13.31	13.27	13.44	858,674	13.307	-0.11%
2021-09-13	0	18.60	18.58	18.60	18.54	18.80	615,660	11,455,096	18.606	13.32	13.31	13.32	13.28	13.47	859,514	13.327	-1.38%
2021-09-10	0	18.86	18.80	18.88	18.66	18.92	955,200	17,965,196	18.808	13.51	13.47	13.52	13.37	13.55	1,333,541	13.472	1.23%
2021-09-09	0	18.84	18.74	18.84	18.72	18.98	935,000	17,591,250	18.814	13.34	13.27	13.34	13.26	13.44	1,320,054	13.326	0.21%
2021-09-08	0	18.80	18.80	18.82	18.80	19.00	998,025	18,809,335	18.847	13.32	13.32	13.33	13.32	13.46	1,409,034	13.349	-0.84%
2021-09-07	0	18.96	18.94	18.96	18.92	19.06	206,000	3,908,220	18.972	13.43	13.42	13.43	13.40	13.50	290,835	13.438	-0.32%
2021-09-06	0	19.02	19.00	19.02	18.74	19.08	417,000	7,905,220	18.957	13.47	13.46	13.47	13.27	13.51	588,730	13.428	0.42%
2021-09-03	0	18.94	18.94	19.00	18.94	19.36	1,270,830	24,183,069	19.029	13.42	13.42	13.46	13.42	13.71	1,794,187	13.479	-1.76%
2021-09-02	0	19.28	19.26	19.28	19.28	19.56	199,081	3,851,483	19.346	13.66	13.64	13.66	13.66	13.85	281,067	13.703	-0.10%
2021-09-01	0	19.30	19.30	19.32	19.10	19.52	400,471	7,770,826	19.404	13.67	13.67	13.68	13.53	13.83	565,394	13.744	-0.92%
2021-08-31	0	19.48	19.42	19.50	19.04	19.50	603,027	11,648,543	19.317	13.80	13.76	13.81	13.49	13.81	851,367	13.682	0.41%
2021-08-30	0	19.40	19.38	19.40	19.26	19.50	323,027	6,249,482	19.347	13.74	13.73	13.74	13.64	13.81	456,057	13.703	-0.41%
2021-08-27	0	19.48	19.44	19.48	19.26	19.56	480,000	9,310,860	19.398	13.80	13.77	13.80	13.64	13.85	677,675	13.739	0.31%
2021-08-26	0	19.42	19.36	19.42	19.28	19.52	380,054	7,363,497	19.375	13.76	13.71	13.76	13.66	13.83	536,569	13.723	-0.82%
2021-08-25	0	19.58	19.54	19.58	19.52	19.90	294,151	5,781,657	19.655	13.87	13.84	13.87	13.83	14.10	415,289	13.922	-0.51%
2021-08-24	0	19.68	19.68	19.70	19.64	19.88	218,000	4,298,800	19.719	13.94	13.94	13.95	13.91	14.08	307,777	13.967	-1.30%
2021-08-23	0	19.94	19.86	19.94	19.72	19.98	333,425	6,620,766	19.857	14.12	14.07	14.12	13.97	14.15	470,737	14.065	1.01%
2021-08-20	0	19.74	19.74	19.76	19.58	20.10	513,300	10,144,266	19.763	13.98	13.98	14.00	13.87	14.24	724,689	13.998	-1.79%
2021-08-19	0	20.10	20.10	20.15	19.92	20.25	868,956	17,466,564	20.101	14.24	14.24	14.27	14.11	14.34	1,226,812	14.237	-0.99%
2021-08-18	0	20.30	20.20	20.30	20.00	20.30	470,400	9,512,300	20.222	14.38	14.31	14.38	14.17	14.38	664,121	14.323	1.70%
2021-08-17	0	19.96	19.84	19.96	19.74	20.10	593,500	11,839,000	19.948	14.14	14.05	14.14	13.98	14.24	837,917	14.129	1.32%
2021-08-16	0	19.70	19.70	19.88	19.52	19.90	393,052	7,759,006	19.740	13.95	13.95	14.08	13.83	14.10	554,920	13.982	0.41%
2021-08-13	0	19.62	19.62	19.68	19.56	19.80	207,052	4,070,020	19.657	13.90	13.90	13.94	13.85	14.02	292,321	13.923	-0.81%
2021-08-12	0	19.78	19.74	19.80	19.70	19.94	119,424	2,361,383	19.773	14.01	13.98	14.02	13.95	14.12	168,606	14.005	-0.20%
2021-08-11	0	19.82	19.82	19.88	19.78	20.00	231,550	4,595,000	19.845	14.04	14.04	14.08	14.01	14.17	326,908	14.056	-0.30%
2021-08-10	0	19.88	19.86	19.88	19.82	20.10	369,000	7,366,330	19.963	14.08	14.07	14.08	14.04	14.24	520,963	14.140	-0.85%
2021-08-09	0	20.05	19.92	20.05	19.86	20.25	398,000	7,962,160	20.005	14.20	14.11	14.20	14.07	14.34	561,905	14.170	-0.25%
2021-08-06	0	20.10	20.00	20.10	19.62	20.20	763,000	15,239,750	19.973	14.24	14.17	14.24	13.90	14.31	1,077,221	14.147	1.72%
2021-08-05	0	19.76	19.64	19.76	19.54	19.94	502,068	9,900,933	19.720	14.00	13.91	14.00	13.84	14.12	708,831	13.968	-1.45%
2021-08-04	0	20.05	19.98	20.05	19.80	20.10	1,024,330	20,506,566	20.019	14.20	14.15	14.20	14.02	14.24	1,446,172	14.180	0.75%
2021-08-03	0	19.90	19.90	19.92	19.24	19.92	1,144,000	22,457,220	19.630	14.10	14.10	14.11	13.63	14.11	1,615,125	13.904	2.58%
2021-08-02	0	19.40	19.32	19.40	19.02	19.40	1,454,000	27,941,130	19.217	13.74	13.68	13.74	13.47	13.74	2,052,790	13.611	2.11%
2021-07-30	0	19.00	18.98	19.00	19.00	19.42	907,000	17,333,620	19.111	13.46	13.44	13.46	13.46	13.76	1,280,523	13.536	-1.04%
2021-07-29	0	19.20	19.18	19.20	18.84	19.48	785,568	15,025,644	19.127	13.60	13.59	13.60	13.34	13.80	1,109,083	13.548	1.37%
2021-07-28	0	18.94	18.80	18.94	18.70	19.24	752,268	14,198,871	18.875	13.42	13.32	13.42	13.25	13.63	1,062,069	13.369	0.21%
2021-07-27	0	18.90	18.70	18.90	18.68	19.30	709,578	13,445,179	18.948	13.39	13.25	13.39	13.23	13.67	1,001,798	13.421	-0.53%
2021-07-26	0	19.00	18.94	19.00	18.96	19.66	547,000	10,418,320	19.046	13.46	13.42	13.46	13.43	13.93	772,267	13.491	-0.63%
2021-07-23	0	19.12	19.12	19.20	19.10	19.38	316,274	6,087,427	19.247	13.54	13.54	13.60	13.53	13.73	446,523	13.633	-0.42%
2021-07-22	0	19.20	19.20	19.24	18.96	19.36	618,572	11,839,170	19.140	13.60	13.60	13.63	13.43	13.71	873,314	13.557	1.05%
2021-07-21	0	19.00	19.00	19.06	18.96	19.46	702,049	13,374,301	19.050	13.46	13.46	13.50	13.43	13.78	991,169	13.493	-1.14%
2021-07-20	0	19.22	19.22	19.24	19.12	19.52	507,343	9,766,912	19.251	13.61	13.61	13.63	13.54	13.83	716,278	13.636	-1.44%
2021-07-19	0	19.50	19.50	19.52	19.48	19.94	567,028	11,125,155	19.620	13.81	13.81	13.83	13.80	14.12	800,543	13.897	-1.71%
2021-07-16	0	19.84	19.84	19.86	19.84	20.20	317,028	6,318,727	19.931	14.05	14.05	14.07	14.05	14.31	447,587	14.117	-1.54%
2021-07-15	0	20.15	20.10	20.15	19.86	20.20	560,029	11,243,584	20.077	14.27	14.24	14.27	14.07	14.31	790,662	14.220	1.66%
2021-07-14	0	19.82	19.82	19.86	19.82	20.10	362,029	7,216,458	19.933	14.04	14.04	14.07	14.04	14.24	511,121	14.119	-1.15%
2021-07-13	0	20.05	20.00	20.05	19.90	20.10	403,536	8,070,513	19.999	14.20	14.17	14.20	14.10	14.24	569,721	14.166	0.75%
2021-07-12	0	19.90	19.84	19.90	19.68	20.10	203,151	4,020,438	19.790	14.10	14.05	14.10	13.94	14.24	286,813	14.018	0.81%
2021-07-09	0	19.74	19.74	19.76	19.68	20.00	482,660	9,538,045	19.761	13.98	13.98	14.00	13.94	14.17	681,430	13.997	-1.10%
2021-07-08	0	19.96	19.88	19.96	19.80	20.20	742,084	14,810,801	19.958	14.14	14.08	14.14	14.02	14.31	1,047,691	14.137	-0.70%
2021-07-07	0	20.10	19.98	20.10	19.78	20.10	605,886	12,104,172	19.978	14.24	14.15	14.24	14.01	14.24	855,404	14.150	0.50%
2021-07-06	0	20.00	19.98	20.00	19.94	20.20	437,000	8,760,170	20.046	14.17	14.15	14.17	14.12	14.31	616,966	14.199	-0.99%
2021-07-05	0	20.20	20.20	20.30	19.76	20.35	687,033	13,903,406	20.237	14.31	14.31	14.38	14.00	14.41	969,969	14.334	1.61%
2021-07-02	0	19.88	19.72	19.88	19.40	20.05	2,102,928	41,451,243	19.711	14.08	13.97	14.08	13.74	14.20	2,968,961	13.962	0.40%
2021-06-30	0	19.80	19.80	19.82	19.80	20.10	459,054	9,123,002	19.873	14.02	14.02	14.04	14.02	14.24	648,103	14.076	-1.25%
2021-06-29	0	20.05	19.94	20.05	19.78	20.20	500,081	9,979,827	19.956	14.20	14.12	14.20	14.01	14.31	706,026	14.135	0.96%
2021-06-28	0	19.86	19.86	19.96	19.86	20.10	593,152	11,853,111	19.983	14.07	14.07	14.14	14.07	14.24	837,425	14.154	-0.95%
2021-06-25	0	20.05	20.00	20.05	19.98	20.20	311,509	6,240,554	20.033	14.20	14.17	14.20	14.15	14.31	439,795	14.190	-0.74%
2021-06-24	0	20.20	20.15	20.30	19.80	20.35	562,281	11,317,367	20.128	14.31	14.27	14.38	14.02	14.41	793,841	14.256	1.30%
2021-06-23	0	19.94	19.90	19.94	19.84	20.25	862,350	17,174,888	19.916	14.12	14.10	14.12	14.05	14.34	1,217,485	14.107	-0.55%
2021-06-22	0	20.05	19.98	20.05	19.66	20.15	722,674	14,401,356	19.928	14.20	14.15	14.20	13.93	14.27	1,020,288	14.115	1.47%
2021-06-21	0	19.76	19.76	19.78	19.76	20.10	395,100	7,857,850	19.888	14.00	14.00	14.01	14.00	14.24	557,811	14.087	-1.20%
2021-06-18	0	20.00	19.96	20.00	19.92	20.05	1,567,908	31,331,469	19.983	14.17	14.14	14.17	14.11	14.20	2,213,608	14.154	0.30%
2021-06-17	0	19.94	19.94	19.96	19.86	20.05	507,880	10,136,629	19.959	14.12	14.12	14.14	14.07	14.20	717,036	14.137	0.00%
2021-06-16	0	19.94	19.94	19.96	19.90	20.20	653,776	13,084,723	20.014	14.12	14.12	14.14	14.10	14.31	923,016	14.176	-0.55%
2021-06-15	0	20.05	20.00	20.05	19.88	20.40	607,780	12,185,693	20.050	14.20	14.17	14.20	14.08	14.45	858,078	14.201	-1.72%
2021-06-11	0	20.40	20.35	20.40	20.25	20.45	377,586	7,693,143	20.375	14.45	14.41	14.45	14.34	14.48	533,084	14.431	0.25%
2021-06-10	0	20.35	20.30	20.35	20.20	20.40	449,240	9,128,368	20.320	14.41	14.38	14.41	14.31	14.45	634,247	14.392	0.49%
2021-06-09	0	20.25	20.20	20.25	19.70	20.35	451,160	9,138,848	20.256	14.34	14.31	14.34	13.95	14.41	636,958	14.348	0.50%
2021-06-08	0	20.15	20.05	20.15	19.84	20.20	669,630	13,426,471	20.051	14.27	14.20	14.27	14.05	14.31	945,399	14.202	0.85%
2021-06-07	0	19.98	19.94	19.98	19.58	20.05	707,606	14,081,162	19.900	14.15	14.12	14.15	13.87	14.20	999,014	14.095	1.42%
2021-06-04	0	19.70	19.66	19.70	19.26	19.74	811,436	15,895,879	19.590	13.95	13.93	13.95	13.64	13.98	1,145,604	13.876	0.82%
2021-06-03	0	19.54	19.50	19.54	19.46	19.64	544,632	10,645,001	19.545	13.84	13.81	13.84	13.78	13.91	768,924	13.844	-0.51%
2021-06-02	0	19.64	19.48	19.64	19.10	19.80	887,869	17,384,364	19.580	13.91	13.80	13.91	13.53	14.02	1,253,514	13.869	1.13%
2021-06-01	0	19.42	19.42	19.44	19.26	19.44	567,000	10,958,420	19.327	13.76	13.76	13.77	13.64	13.77	800,503	13.689	0.62%
2021-05-31	0	19.30	19.26	19.32	19.18	19.36	355,000	6,845,560	19.283	13.67	13.64	13.68	13.59	13.71	501,197	13.658	0.42%
2021-05-28	0	19.22	19.12	19.22	19.02	19.22	1,588,000	30,345,342	19.109	13.61	13.54	13.61	13.47	13.61	2,241,974	13.535	1.37%
2021-05-27	0	18.96	18.96	19.16	18.96	19.50	3,601,575	68,522,437	19.026	13.43	13.43	13.57	13.43	13.81	5,084,785	13.476	-2.27%
2021-05-26	0	19.40	19.38	19.42	19.20	19.50	709,250	13,709,700	19.330	13.74	13.73	13.76	13.60	13.81	1,001,335	13.691	1.36%
2021-05-25	0	19.14	19.06	19.14	18.88	19.16	942,624	17,934,464	19.026	13.56	13.50	13.56	13.37	13.57	1,330,818	13.476	1.48%
2021-05-24	0	18.86	18.86	18.88	18.86	19.02	438,297	8,278,225	18.887	13.36	13.36	13.37	13.36	13.47	618,798	13.378	-0.32%
2021-05-21	0	18.92	18.92	18.96	18.88	19.06	854,758	16,191,965	18.943	13.40	13.40	13.43	13.37	13.50	1,206,767	13.418	-0.42%
2021-05-20	0	19.00	19.00	19.04	18.92	19.26	856,966	16,351,718	19.081	13.46	13.46	13.49	13.40	13.64	1,209,884	13.515	-1.25%
2021-05-18	0	19.24	19.18	19.24	19.00	19.34	491,204	9,439,464	19.217	13.63	13.59	13.63	13.46	13.70	693,493	13.611	2.01%
2021-05-17	0	18.86	18.84	18.90	18.84	19.02	2,093,066	39,554,177	18.898	13.36	13.34	13.39	13.34	13.47	2,955,038	13.385	0.00%
2021-05-14	0	18.86	18.84	18.86	18.82	19.24	250,607	4,728,246	18.867	13.36	13.34	13.36	13.33	13.63	353,813	13.364	-0.32%
2021-05-13	0	18.92	18.92	18.94	18.90	19.12	431,032	8,178,248	18.974	13.40	13.40	13.42	13.39	13.54	608,541	13.439	-0.84%
2021-05-12	0	19.08	19.06	19.08	18.78	19.30	974,808	18,463,343	18.940	13.51	13.50	13.51	13.30	13.67	1,376,256	13.416	0.10%
2021-05-11	0	19.06	19.06	19.08	19.02	19.38	519,000	9,928,640	19.130	13.50	13.50	13.51	13.47	13.73	732,736	13.550	-2.16%
2021-05-10	0	19.48	19.46	19.48	19.34	19.72	583,655	11,360,199	19.464	13.80	13.78	13.80	13.70	13.97	824,017	13.786	-0.61%
2021-05-07	0	19.60	19.54	19.60	19.30	19.60	416,384	8,113,593	19.486	13.88	13.84	13.88	13.67	13.88	587,860	13.802	1.98%
2021-05-06	0	19.22	19.16	19.22	19.06	19.38	469,935	9,008,860	19.170	13.61	13.57	13.61	13.50	13.73	663,465	13.579	0.42%
2021-05-05	0	19.14	19.14	19.16	19.10	19.40	692,064	13,273,898	19.180	13.56	13.56	13.57	13.53	13.74	977,072	13.585	-1.44%
2021-05-04	0	19.42	19.36	19.44	19.22	19.68	573,829	11,095,980	19.337	13.76	13.71	13.77	13.61	13.94	810,145	13.696	-1.27%
2021-05-03	0	20.30	20.30	20.35	20.10	20.35	661,000	13,428,100	20.315	13.93	13.93	13.97	13.80	13.97	963,104	13.943	-0.73%
2021-04-30	0	20.45	20.40	20.45	20.30	20.45	280,000	5,709,750	20.392	14.04	14.00	14.04	13.93	14.04	407,972	13.995	-0.24%
2021-04-29	0	20.50	20.45	20.50	20.25	20.55	151,000	3,083,800	20.423	14.07	14.04	14.07	13.90	14.10	220,013	14.016	0.49%
2021-04-28	0	20.40	20.35	20.40	20.25	20.40	259,000	5,268,225	20.341	14.00	13.97	14.00	13.90	14.00	377,374	13.960	0.49%
2021-04-27	0	20.30	20.25	20.30	20.25	20.45	197,000	4,006,300	20.337	13.93	13.90	13.93	13.90	14.04	287,037	13.957	-0.49%
2021-04-26	0	20.40	20.35	20.40	20.10	20.45	179,031	3,638,326	20.322	14.00	13.97	14.00	13.80	14.04	260,856	13.948	0.99%
2021-04-23	0	20.20	20.20	20.30	20.10	20.40	344,093	6,951,016	20.201	13.86	13.86	13.93	13.80	14.00	501,358	13.864	-0.98%
2021-04-22	0	20.40	20.40	20.45	20.35	20.50	337,062	6,881,789	20.417	14.00	14.00	14.04	13.97	14.07	491,113	14.013	0.00%
2021-04-21	0	20.40	20.35	20.40	20.15	20.55	609,880	12,382,554	20.303	14.00	13.97	14.00	13.83	14.10	888,620	13.935	-1.21%
2021-04-20	0	20.65	20.50	20.65	20.10	20.75	671,030	13,769,956	20.521	14.17	14.07	14.17	13.80	14.24	977,718	14.084	1.23%
2021-04-19	0	20.40	20.35	20.40	20.30	20.60	431,000	8,802,037	20.422	14.00	13.97	14.00	13.93	14.14	627,985	14.016	-0.24%
2021-04-16	0	20.45	20.45	20.50	20.10	20.50	454,200	9,243,900	20.352	14.04	14.04	14.07	13.80	14.07	661,788	13.968	0.49%
2021-04-15	0	20.35	20.30	20.35	20.00	20.35	204,262	4,130,043	20.219	13.97	13.93	13.97	13.73	13.97	297,618	13.877	0.25%
2021-04-14	0	20.30	20.25	20.30	20.05	20.30	408,221	8,262,336	20.240	13.93	13.90	13.93	13.76	13.93	594,795	13.891	0.74%
2021-04-13	0	20.15	20.10	20.15	19.98	20.30	317,440	6,394,022	20.142	13.83	13.80	13.83	13.71	13.93	462,523	13.824	0.85%
2021-04-12	0	19.98	19.94	19.98	19.80	20.05	748,062	14,884,385	19.897	13.71	13.69	13.71	13.59	13.76	1,089,957	13.656	-0.84%
2021-04-09	0	20.15	20.10	20.15	20.00	20.25	439,062	8,827,555	20.105	13.83	13.80	13.83	13.73	13.90	639,731	13.799	-0.49%
2021-04-08	0	20.25	20.10	20.25	19.86	20.25	793,434	15,867,891	19.999	13.90	13.80	13.90	13.63	13.90	1,156,066	13.726	1.45%
2021-04-07	0	19.96	19.94	19.96	19.80	20.10	1,006,659	20,102,126	19.969	13.70	13.69	13.70	13.59	13.80	1,466,744	13.705	0.81%
2021-04-01	0	19.80	19.80	19.82	19.64	19.94	1,146,962	22,707,246	19.798	13.59	13.59	13.60	13.48	13.69	1,671,171	13.588	0.61%
2021-03-31	0	19.68	19.64	19.68	19.46	19.68	801,062	15,712,627	19.615	13.51	13.48	13.51	13.36	13.51	1,167,180	13.462	0.31%
2021-03-30	0	19.62	19.58	19.62	19.42	19.66	375,637	7,357,490	19.587	13.47	13.44	13.47	13.33	13.49	547,319	13.443	1.03%
2021-03-29	0	19.42	19.42	19.44	19.20	19.50	774,062	15,023,906	19.409	13.33	13.33	13.34	13.18	13.38	1,127,840	13.321	-0.10%
2021-03-26	0	19.44	19.36	19.44	19.22	19.44	348,000	6,744,540	19.381	13.34	13.29	13.34	13.19	13.34	507,050	13.302	1.04%
2021-03-25	0	19.24	19.24	19.30	19.02	19.32	667,000	12,816,730	19.215	13.20	13.20	13.25	13.05	13.26	971,846	13.188	0.00%
2021-03-24	0	19.24	19.22	19.24	19.18	19.68	713,000	13,743,580	19.276	13.20	13.19	13.20	13.16	13.51	1,038,870	13.229	-2.04%
2021-03-23	0	19.64	19.56	19.64	19.50	19.80	849,484	16,667,310	19.621	13.48	13.42	13.48	13.38	13.59	1,237,733	13.466	-0.20%
2021-03-22	0	19.68	19.68	19.70	19.28	19.74	1,418,820	27,649,064	19.487	13.51	13.51	13.52	13.23	13.55	2,067,279	13.375	2.61%
2021-03-19	0	19.18	19.18	19.24	19.12	19.52	2,760,826	53,148,841	19.251	13.16	13.16	13.20	13.12	13.40	4,022,637	13.212	-1.44%
2021-03-18	0	19.46	19.44	19.48	19.28	19.54	687,237	13,331,078	19.398	13.36	13.34	13.37	13.23	13.41	1,001,333	13.313	-0.41%
2021-03-17	0	19.54	19.50	19.54	19.38	19.62	921,866	17,974,814	19.498	13.41	13.38	13.41	13.30	13.47	1,343,197	13.382	0.72%
2021-03-16	0	19.40	19.38	19.40	19.36	19.60	778,120	15,101,426	19.408	13.31	13.30	13.31	13.29	13.45	1,133,753	13.320	0.21%
2021-03-15	0	19.36	19.36	19.40	19.26	19.58	527,150	10,226,980	19.401	13.29	13.29	13.31	13.22	13.44	768,079	13.315	-0.51%
2021-03-12	0	19.46	19.40	19.46	19.30	19.76	645,040	12,584,935	19.510	13.36	13.31	13.36	13.25	13.56	939,850	13.390	-0.51%
2021-03-11	0	19.56	19.52	19.56	19.42	19.70	427,740	8,360,047	19.545	13.42	13.40	13.42	13.33	13.52	623,235	13.414	1.24%
2021-03-10	0	19.32	19.30	19.32	19.24	19.56	696,745	13,489,282	19.360	13.26	13.25	13.26	13.20	13.42	1,015,186	13.287	-0.62%
2021-03-09	0	19.44	19.34	19.44	19.08	19.46	497,220	9,605,734	19.319	13.34	13.27	13.34	13.10	13.36	724,470	13.259	1.04%
2021-03-08	0	19.24	19.24	19.28	19.12	19.34	547,000	10,514,260	19.222	13.20	13.20	13.23	13.12	13.27	797,002	13.192	-0.62%
2021-03-05	0	19.36	19.22	19.38	18.88	19.80	841,000	16,185,700	19.246	13.29	13.19	13.30	12.96	13.59	1,225,372	13.209	0.94%
2021-03-04	0	19.18	19.18	19.22	19.14	19.84	574,000	11,095,840	19.331	13.16	13.16	13.19	13.14	13.62	836,342	13.267	-0.52%
2021-03-03	0	19.28	19.28	19.40	19.14	19.72	580,066	11,212,187	19.329	13.23	13.23	13.31	13.14	13.53	845,180	13.266	0.42%
2021-03-02	0	19.20	19.16	19.20	19.10	19.68	703,541	13,562,066	19.277	13.18	13.15	13.18	13.11	13.51	1,025,088	13.230	-1.44%
2021-03-01	0	19.48	19.44	19.48	19.32	19.74	984,580	19,092,158	19.391	13.37	13.34	13.37	13.26	13.55	1,434,574	13.309	0.41%
2021-02-26	0	19.40	19.40	19.42	19.38	20.00	1,188,002	23,198,394	19.527	13.31	13.31	13.33	13.30	13.73	1,730,968	13.402	-3.24%
2021-02-25	0	20.05	20.00	20.05	19.70	20.25	633,250	12,706,945	20.066	13.76	13.73	13.76	13.52	13.90	922,671	13.772	1.98%
2021-02-24	0	19.66	19.66	19.70	19.58	20.30	815,060	16,192,759	19.867	13.49	13.49	13.52	13.44	13.93	1,187,576	13.635	-2.43%
2021-02-23	0	20.15	20.15	20.20	19.90	20.30	952,060	19,151,329	20.116	13.83	13.83	13.86	13.66	13.93	1,387,191	13.806	0.75%
2021-02-22	0	20.00	19.98	20.05	19.90	20.35	1,044,396	20,970,860	20.079	13.73	13.71	13.76	13.66	13.97	1,521,728	13.781	-0.50%
2021-02-19	0	20.10	20.00	20.10	19.70	20.10	1,428,490	28,421,131	19.896	13.80	13.73	13.80	13.52	13.80	2,081,369	13.655	0.90%
2021-02-18	0	19.92	19.90	19.96	19.88	20.30	1,034,090	20,699,466	20.017	13.67	13.66	13.70	13.64	13.93	1,506,712	13.738	-2.35%
2021-02-17	0	20.40	20.40	20.45	20.30	20.80	342,650	7,024,494	20.500	14.00	14.00	14.04	13.93	14.28	499,255	14.070	-1.45%
2021-02-16	0	20.70	20.65	20.70	20.25	20.75	863,000	17,748,550	20.566	14.21	14.17	14.21	13.90	14.24	1,257,427	14.115	4.76%
2021-02-11	0	19.76	19.76	19.90	19.54	19.90	535,820	10,565,701	19.719	13.56	13.56	13.66	13.41	13.66	780,712	13.533	0.20%
2021-02-10	0	19.72	19.72	19.76	19.38	19.80	470,916	9,247,488	19.637	13.53	13.53	13.56	13.30	13.59	686,144	13.477	0.92%
2021-02-09	0	19.54	19.50	19.54	19.38	19.94	638,000	12,447,800	19.511	13.41	13.38	13.41	13.30	13.69	929,592	13.391	-1.11%
2021-02-08	0	19.76	19.72	19.76	19.60	20.00	530,000	10,474,440	19.763	13.56	13.53	13.56	13.45	13.73	772,232	13.564	0.20%
2021-02-05	0	19.72	19.72	19.80	19.62	19.88	909,825	17,926,300	19.703	13.53	13.53	13.59	13.47	13.64	1,325,652	13.523	0.41%
2021-02-04	0	19.64	19.62	19.64	19.42	19.74	990,771	19,376,520	19.557	13.48	13.47	13.48	13.33	13.55	1,443,594	13.422	-1.41%
2021-02-03	0	19.92	19.92	19.94	19.76	20.30	794,000	15,797,880	19.897	13.67	13.67	13.69	13.56	13.93	1,156,891	13.655	-0.90%
2021-02-02	0	20.10	19.98	20.10	19.86	20.60	744,048	14,970,760	20.121	13.80	13.71	13.80	13.63	14.14	1,084,109	13.809	0.50%
2021-02-01	0	20.00	20.00	20.05	19.62	20.25	1,491,048	29,617,167	19.863	13.73	13.73	13.76	13.47	13.90	2,172,518	13.633	1.73%
2021-01-29	0	19.66	19.66	19.68	19.60	20.45	1,726,000	34,491,490	19.983	13.49	13.49	13.51	13.45	14.04	2,514,853	13.715	-1.70%
2021-01-28	0	20.00	20.00	20.05	19.82	21.45	2,722,058	55,804,814	20.501	13.73	13.73	13.76	13.60	14.72	3,966,151	14.070	-6.76%
2021-01-27	0	21.45	21.35	21.45	20.70	21.60	2,060,804	43,787,218	21.248	14.72	14.65	14.72	14.21	14.82	3,002,676	14.583	4.89%
2021-01-26	0	20.45	20.30	20.45	20.05	20.45	1,726,896	34,927,474	20.226	14.04	13.93	14.04	13.76	14.04	2,516,159	13.881	-0.24%
2021-01-25	0	20.50	20.40	20.50	20.10	20.70	788,058	16,045,230	20.360	14.07	14.00	14.07	13.80	14.21	1,148,233	13.974	-0.73%
2021-01-22	0	20.65	20.60	20.65	20.45	21.00	537,000	11,081,350	20.636	14.17	14.14	14.17	14.04	14.41	782,431	14.163	-1.67%
2021-01-21	0	21.00	20.95	21.00	20.80	21.05	820,000	17,179,425	20.951	14.41	14.38	14.41	14.28	14.45	1,194,774	14.379	0.24%
2021-01-20	0	20.95	20.90	20.95	20.55	21.05	908,058	18,882,095	20.794	14.38	14.34	14.38	14.10	14.45	1,323,078	14.271	1.95%
2021-01-19	0	20.55	20.50	20.55	19.98	20.75	670,058	13,724,887	20.483	14.10	14.07	14.10	13.71	14.24	976,302	14.058	2.24%
2021-01-18	0	20.10	20.05	20.15	19.90	20.65	647,000	13,084,940	20.224	13.80	13.76	13.83	13.66	14.17	942,706	13.880	-0.50%
2021-01-15	0	20.20	20.20	20.30	19.70	20.60	1,321,000	26,579,555	20.121	13.86	13.86	13.93	13.52	14.14	1,924,751	13.809	0.50%
2021-01-14	0	20.10	20.00	20.10	19.82	20.30	726,596	14,538,518	20.009	13.80	13.73	13.80	13.60	13.93	1,058,680	13.733	0.50%
2021-01-13	0	20.00	20.00	20.05	19.50	20.20	2,075,825	41,329,728	19.910	13.73	13.73	13.76	13.38	13.86	3,024,562	13.665	2.04%
2021-01-12	0	19.60	19.58	19.60	19.12	19.74	895,058	17,458,504	19.505	13.45	13.44	13.45	13.12	13.55	1,304,136	13.387	2.94%
2021-01-11	0	19.04	19.04	19.12	18.90	19.16	543,190	10,340,040	19.036	13.07	13.07	13.12	12.97	13.15	791,450	13.065	0.11%
2021-01-08	0	19.02	18.98	19.02	18.88	19.12	283,000	5,372,330	18.983	13.05	13.03	13.05	12.96	13.12	412,343	13.029	0.42%
2021-01-07	0	18.94	18.94	19.00	18.82	19.32	475,000	9,040,380	19.032	13.00	13.00	13.04	12.92	13.26	692,095	13.062	-1.56%
2021-01-06	0	19.24	19.22	19.24	19.00	19.32	615,547	11,820,582	19.203	13.20	13.19	13.20	13.04	13.26	896,877	13.180	0.10%
2021-01-05	0	19.22	19.18	19.22	18.74	19.24	1,685,030	32,263,556	19.147	13.19	13.16	13.19	12.86	13.20	2,455,158	13.141	1.37%
2021-01-04	0	18.96	18.94	18.96	18.96	19.28	1,085,000	20,769,620	19.143	13.01	13.00	13.01	13.01	13.23	1,580,890	13.138	-1.66%
2020-12-31	0	19.28	19.28	19.38	19.20	19.38	92,000	1,774,720	19.290	13.23	13.23	13.30	13.18	13.30	134,048	13.239	0.21%
2020-12-30	0	19.24	19.22	19.24	18.94	19.36	318,000	6,106,380	19.202	13.20	13.19	13.20	13.00	13.29	463,339	13.179	1.26%
2020-12-29	0	19.00	18.98	19.00	18.80	19.22	803,000	15,297,640	19.051	13.04	13.03	13.04	12.90	13.19	1,170,004	13.075	0.64%
2020-12-28	0	18.88	18.86	18.88	18.76	18.98	252,000	4,757,100	18.877	12.96	12.94	12.96	12.88	13.03	367,174	12.956	-0.63%
2020-12-24	0	19.00	18.96	19.00	18.92	19.14	101,000	1,920,620	19.016	13.04	13.01	13.04	12.99	13.14	147,161	13.051	0.32%
2020-12-23	0	18.94	18.92	18.94	18.84	19.18	328,066	6,220,167	18.960	13.00	12.99	13.00	12.93	13.16	478,006	13.013	0.21%
2020-12-22	0	18.90	18.88	18.90	18.84	19.10	347,163	6,579,124	18.951	12.97	12.96	12.97	12.93	13.11	505,831	13.007	-0.84%
2020-12-21	0	19.06	19.02	19.06	19.00	19.34	652,230	12,448,131	19.085	13.08	13.05	13.08	13.04	13.27	950,326	13.099	-0.52%
2020-12-18	0	19.16	19.12	19.16	18.98	19.28	1,739,300	33,259,104	19.122	13.15	13.12	13.15	13.03	13.23	2,534,232	13.124	-1.14%
2020-12-17	0	19.38	19.36	19.38	19.16	19.60	867,900	16,810,504	19.369	13.30	13.29	13.30	13.15	13.45	1,264,566	13.293	1.04%
2020-12-16	0	19.18	19.16	19.18	18.92	19.26	1,429,366	27,283,505	19.088	13.16	13.15	13.16	12.99	13.22	2,082,645	13.100	0.52%
2020-12-15	0	19.08	19.04	19.08	18.94	19.40	432,181	8,232,330	19.048	13.10	13.07	13.10	13.00	13.31	629,706	13.073	-0.83%
2020-12-14	0	19.24	19.16	19.24	19.06	19.32	412,234	7,911,809	19.193	13.20	13.15	13.20	13.08	13.26	600,642	13.172	0.42%
2020-12-11	0	19.16	19.14	19.16	19.02	19.34	640,076	12,270,045	19.170	13.15	13.14	13.15	13.05	13.27	932,617	13.157	0.00%
2020-12-10	0	19.16	19.02	19.16	18.84	19.36	689,432	13,142,517	19.063	13.15	13.05	13.15	12.93	13.29	1,004,531	13.083	-0.73%
2020-12-09	0	19.30	19.22	19.30	18.98	19.44	1,031,142	19,843,692	19.244	13.25	13.19	13.25	13.03	13.34	1,502,416	13.208	2.44%
2020-12-08	0	18.84	18.82	18.84	18.74	19.12	1,186,200	22,452,824	18.928	12.93	12.92	12.93	12.86	13.12	1,728,342	12.991	-0.32%
2020-12-07	0	18.90	18.90	18.98	18.90	19.08	527,270	9,998,464	18.963	12.97	12.97	13.03	12.97	13.10	768,254	13.015	-1.46%
2020-12-04	0	19.18	19.16	19.18	19.04	19.32	530,000	10,162,240	19.174	13.16	13.15	13.16	13.07	13.26	772,232	13.160	-0.52%
2020-12-03	0	19.28	19.28	19.32	19.00	19.64	676,592	13,080,132	19.332	13.23	13.23	13.26	13.04	13.48	985,822	13.268	-1.63%
2020-12-02	0	19.60	19.56	19.60	19.26	19.60	939,000	18,271,010	19.458	13.45	13.42	13.45	13.22	13.45	1,368,162	13.354	0.62%
2020-12-01	0	19.48	19.46	19.48	19.00	19.48	1,299,250	25,203,595	19.399	13.37	13.36	13.37	13.04	13.37	1,893,061	13.314	0.00%
2020-11-30	0	19.48	19.48	19.50	18.76	19.48	1,931,188	37,319,678	19.325	13.37	13.37	13.38	12.88	13.37	2,813,820	13.263	1.78%
2020-11-27	0	19.14	19.14	19.20	19.12	19.30	313,162	6,010,074	19.192	13.14	13.14	13.18	13.12	13.25	456,290	13.172	-1.44%
2020-11-26	0	19.42	19.36	19.42	19.26	19.78	253,000	4,908,760	19.402	13.33	13.29	13.33	13.22	13.58	368,631	13.316	-1.02%
2020-11-25	0	19.62	19.56	19.64	19.54	19.96	925,785	18,195,563	19.654	13.47	13.42	13.48	13.41	13.70	1,348,907	13.489	0.10%
2020-11-24	0	19.60	19.58	19.60	19.46	19.90	608,482	11,901,918	19.560	13.45	13.44	13.45	13.36	13.66	886,583	13.424	-1.01%
2020-11-23	0	19.80	19.72	19.80	19.64	19.80	331,332	6,536,806	19.729	13.59	13.53	13.59	13.48	13.59	482,764	13.540	-0.60%
2020-11-20	0	19.92	19.76	19.92	19.60	20.10	589,740	11,701,222	19.841	13.67	13.56	13.67	13.45	13.80	859,275	13.618	2.36%
2020-11-19	0	19.46	19.44	19.46	19.40	19.82	1,085,600	21,192,798	19.522	13.36	13.34	13.36	13.31	13.60	1,581,764	13.398	-1.52%
2020-11-18	0	19.76	19.76	19.80	19.74	20.60	831,000	16,631,160	20.013	13.56	13.56	13.59	13.55	14.14	1,210,801	13.736	-3.61%
2020-11-17	0	20.50	20.45	20.50	19.98	20.50	869,337	17,679,961	20.337	14.07	14.04	14.07	13.71	14.07	1,266,660	13.958	2.50%
2020-11-16	0	20.00	19.96	20.00	19.64	20.05	1,111,750	22,168,635	19.940	13.73	13.70	13.73	13.48	13.76	1,619,866	13.685	1.52%
2020-11-13	0	19.70	19.66	19.70	19.24	19.72	1,328,478	26,030,310	19.594	13.52	13.49	13.52	13.20	13.53	1,935,647	13.448	0.92%
2020-11-12	0	19.52	19.52	19.56	19.42	19.96	486,280	9,532,209	19.602	13.40	13.40	13.42	13.33	13.70	708,530	13.454	-2.40%
2020-11-11	0	20.00	19.96	20.00	19.30	20.15	1,330,724	26,388,523	19.830	13.73	13.70	13.73	13.25	13.83	1,938,920	13.610	3.52%
2020-11-10	0	19.32	19.28	19.34	18.80	19.32	4,936,300	94,765,572	19.198	13.26	13.23	13.27	12.90	13.26	7,192,392	13.176	3.43%
2020-11-09	0	18.68	18.62	18.68	18.38	18.84	440,206	8,185,819	18.595	12.82	12.78	12.82	12.61	12.93	641,398	12.762	0.76%
2020-11-06	0	18.54	18.52	18.54	18.50	18.70	1,433,206	26,654,247	18.598	12.72	12.71	12.72	12.70	12.83	2,088,240	12.764	-0.22%
2020-11-05	0	18.58	18.50	18.58	18.08	18.58	866,664	16,027,848	18.494	12.75	12.70	12.75	12.41	12.75	1,262,765	12.693	2.77%
2020-11-04	0	18.08	18.04	18.08	17.48	18.14	1,056,000	18,916,380	17.913	12.41	12.38	12.41	12.00	12.45	1,538,635	12.294	3.55%
2020-11-03	0	17.46	17.46	17.48	17.26	17.78	877,300	15,301,368	17.441	11.98	11.98	12.00	11.85	12.20	1,278,262	11.970	2.11%
2020-11-02	0	17.10	17.10	17.12	17.08	17.46	839,000	14,384,580	17.145	11.74	11.74	11.75	11.72	11.98	1,222,458	11.767	-0.35%
2020-10-30	0	17.16	17.14	17.16	17.14	17.66	476,000	8,229,460	17.289	11.78	11.76	11.78	11.76	12.12	693,552	11.866	-1.72%
2020-10-29	0	17.46	17.44	17.48	17.30	17.50	324,969	5,652,359	17.394	11.98	11.97	12.00	11.87	12.01	473,493	11.938	-0.23%
2020-10-28	0	17.50	17.48	17.50	17.44	18.00	2,033,754	35,655,082	17.532	12.01	12.00	12.01	11.97	12.35	2,963,263	12.032	-2.56%
2020-10-27	0	17.96	17.92	17.96	17.82	18.16	3,026,304	54,416,403	17.981	12.33	12.30	12.33	12.23	12.46	4,409,449	12.341	-0.22%
2020-10-23	0	18.00	18.00	18.08	18.00	18.24	787,000	14,222,996	18.072	12.35	12.35	12.41	12.35	12.52	1,146,691	12.404	-0.88%
2020-10-22	0	18.16	18.16	18.18	18.08	18.44	513,800	9,347,602	18.193	12.46	12.46	12.48	12.41	12.66	748,628	12.486	0.11%
2020-10-21	0	18.14	18.14	18.18	18.12	18.44	792,610	14,446,276	18.226	12.45	12.45	12.48	12.44	12.66	1,154,865	12.509	-1.41%
2020-10-20	0	18.40	18.40	18.42	18.38	18.52	611,461	11,262,855	18.420	12.63	12.63	12.64	12.61	12.71	890,924	12.642	-1.08%
2020-10-19	0	18.60	18.58	18.60	18.52	18.72	388,510	7,229,763	18.609	12.77	12.75	12.77	12.71	12.85	566,075	12.772	0.87%
2020-10-16	0	18.44	18.44	18.48	18.40	18.70	388,000	7,166,660	18.471	12.66	12.66	12.68	12.63	12.83	565,332	12.677	-0.86%
2020-10-15	0	18.60	18.54	18.60	18.48	18.72	457,000	8,492,510	18.583	12.77	12.72	12.77	12.68	12.85	665,868	12.754	-0.43%
2020-10-14	0	18.68	18.66	18.68	18.46	18.86	637,908	11,952,445	18.737	12.82	12.81	12.82	12.67	12.94	929,458	12.860	-0.43%
2020-10-12	0	18.76	18.76	18.78	18.20	18.80	1,437,471	26,754,037	18.612	12.88	12.88	12.89	12.49	12.90	2,094,454	12.774	3.53%
2020-10-09	0	18.12	18.12	18.18	18.08	18.30	534,150	9,706,855	18.173	12.44	12.44	12.48	12.41	12.56	778,279	12.472	-0.44%
2020-10-08	0	18.20	18.18	18.20	18.08	18.28	498,028	9,047,226	18.166	12.49	12.48	12.49	12.41	12.55	725,647	12.468	1.11%
2020-10-07	0	18.00	18.00	18.02	17.94	18.28	1,266,028	22,821,423	18.026	12.35	12.35	12.37	12.31	12.55	1,844,655	12.372	-1.32%
2020-10-06	0	18.24	18.22	18.24	18.18	18.30	360,000	6,565,860	18.239	12.52	12.50	12.52	12.48	12.56	524,535	12.517	1.00%
2020-10-05	0	18.06	18.06	18.08	17.62	18.08	1,810,384	32,207,369	17.790	12.39	12.39	12.41	12.09	12.41	2,637,804	12.210	2.50%
2020-09-30	0	17.62	17.62	17.70	17.56	18.06	830,514	14,705,485	17.706	12.09	12.09	12.15	12.05	12.39	1,210,093	12.152	0.11%
2020-09-29	0	17.60	17.58	17.60	17.58	18.28	467,285	8,277,061	17.713	12.08	12.07	12.08	12.07	12.55	680,853	12.157	-2.22%
2020-09-28	0	18.00	17.98	18.04	17.84	18.12	281,740	5,067,538	17.987	12.35	12.34	12.38	12.24	12.44	410,507	12.345	-0.11%
2020-09-25	0	18.02	18.02	18.04	17.86	18.26	629,119	11,366,626	18.068	12.37	12.37	12.38	12.26	12.53	916,652	12.400	0.33%
2020-09-24	0	17.96	17.96	18.10	17.96	18.38	601,771	10,889,040	18.095	12.33	12.33	12.42	12.33	12.61	876,805	12.419	-2.92%
2020-09-23	0	18.50	18.48	18.50	18.38	18.64	652,077	12,069,067	18.509	12.70	12.68	12.70	12.61	12.79	950,103	12.703	-0.11%
2020-09-22	0	18.52	18.50	18.52	18.20	18.64	987,846	18,241,631	18.466	12.71	12.70	12.71	12.49	12.79	1,439,332	12.674	0.11%
2020-09-21	0	18.50	18.42	18.50	18.38	18.94	607,230	11,334,445	18.666	12.70	12.64	12.70	12.61	13.00	884,759	12.811	-1.28%
2020-09-18	0	18.74	18.74	18.76	18.56	19.20	2,775,040	52,011,555	18.743	12.86	12.86	12.88	12.74	13.18	4,043,348	12.863	-2.80%
2020-09-17	0	19.28	19.22	19.28	19.06	19.58	520,000	10,028,600	19.286	13.23	13.19	13.23	13.08	13.44	757,661	13.236	0.52%
2020-09-16	0	19.18	19.04	19.18	19.02	19.34	730,700	14,025,974	19.195	13.16	13.07	13.16	13.05	13.27	1,064,660	13.174	0.74%
2020-09-15	0	19.04	18.90	19.04	18.78	19.06	306,220	5,804,332	18.955	13.07	12.97	13.07	12.89	13.08	446,175	13.009	0.63%
2020-09-14	0	18.92	18.82	18.98	18.72	19.06	279,672	5,277,779	18.871	12.99	12.92	13.03	12.85	13.08	407,494	12.952	0.75%
2020-09-11	0	18.78	18.78	18.80	18.74	19.40	831,700	15,894,357	19.111	12.89	12.89	12.90	12.86	13.31	1,211,821	13.116	-2.24%
2020-09-10	0	19.40	19.36	19.40	18.96	19.80	1,035,823	19,980,523	19.290	13.18	13.16	13.18	12.89	13.46	1,524,164	13.109	2.43%
2020-09-09	0	18.94	18.94	18.96	18.86	19.12	437,284	8,288,487	18.954	12.87	12.87	12.89	12.82	12.99	643,443	12.881	-0.84%
2020-09-08	0	19.10	19.08	19.10	19.02	19.36	396,500	7,592,300	19.148	12.98	12.97	12.98	12.93	13.16	583,431	13.013	0.10%
2020-09-07	0	19.08	19.08	19.20	19.08	19.44	288,155	5,533,155	19.202	12.97	12.97	13.05	12.97	13.21	424,006	13.050	-1.04%
2020-09-04	0	19.28	19.28	19.30	19.10	19.50	606,000	11,629,530	19.191	13.10	13.10	13.12	12.98	13.25	891,700	13.042	-0.31%
2020-09-03	0	19.34	19.32	19.34	19.16	19.58	516,612	10,024,640	19.405	13.14	13.13	13.14	13.02	13.31	760,170	13.187	-1.02%
2020-09-02	0	19.54	19.50	19.54	19.42	19.66	402,041	7,850,581	19.527	13.28	13.25	13.28	13.20	13.36	591,584	13.270	-0.71%
2020-09-01	0	19.68	19.68	19.70	19.58	20.00	1,084,000	21,561,809	19.891	13.37	13.37	13.39	13.31	13.59	1,595,054	13.518	-1.60%
2020-08-31	0	20.00	19.98	20.00	19.46	20.30	1,138,603	22,801,180	20.026	13.59	13.58	13.59	13.23	13.80	1,675,400	13.609	2.04%
2020-08-28	0	19.60	19.52	19.60	18.98	20.05	1,258,000	24,759,150	19.681	13.32	13.27	13.32	12.90	13.63	1,851,087	13.375	2.83%
2020-08-27	0	19.06	19.00	19.06	19.00	19.32	694,202	13,256,111	19.095	12.95	12.91	12.95	12.91	13.13	1,021,485	12.977	-1.55%
2020-08-26	0	19.36	19.34	19.38	19.32	19.58	469,333	9,106,066	19.402	13.16	13.14	13.17	13.13	13.31	690,601	13.186	-0.51%
2020-08-25	0	19.46	19.44	19.46	19.34	19.78	847,110	16,528,302	19.511	13.23	13.21	13.23	13.14	13.44	1,246,482	13.260	-0.10%
2020-08-24	0	19.48	19.46	19.48	18.90	19.48	678,570	13,113,691	19.325	13.24	13.23	13.24	12.84	13.24	998,483	13.134	3.07%
2020-08-21	0	18.90	18.90	19.00	18.72	19.16	435,646	8,289,166	19.027	12.84	12.84	12.91	12.72	13.02	641,032	12.931	0.64%
2020-08-20	0	18.78	18.78	18.86	18.72	19.02	293,248	5,524,622	18.839	12.76	12.76	12.82	12.72	12.93	431,500	12.803	-2.19%
2020-08-19	0	19.20	19.18	19.20	19.04	19.32	530,000	10,195,509	19.237	13.05	13.03	13.05	12.94	13.13	779,870	13.073	-0.62%
2020-08-18	0	19.32	19.30	19.32	18.96	19.50	912,820	17,673,272	19.361	13.13	13.12	13.13	12.89	13.25	1,343,171	13.158	1.36%
2020-08-17	0	19.06	19.06	19.12	18.66	19.14	643,000	12,234,140	19.027	12.95	12.95	12.99	12.68	13.01	946,144	12.931	0.95%
2020-08-14	0	18.88	18.86	18.88	18.58	19.16	564,000	10,676,020	18.929	12.83	12.82	12.83	12.63	13.02	829,899	12.864	0.21%
2020-08-13	0	18.84	18.80	18.84	18.52	18.86	362,000	6,764,260	18.686	12.80	12.78	12.80	12.59	12.82	532,666	12.699	0.21%
2020-08-12	0	18.80	18.78	18.80	18.38	18.80	1,188,361	22,075,745	18.577	12.78	12.76	12.78	12.49	12.78	1,748,617	12.625	1.18%
2020-08-11	0	18.58	18.56	18.62	18.22	18.68	382,300	7,083,732	18.529	12.63	12.61	12.65	12.38	12.69	562,536	12.592	1.86%
2020-08-10	0	18.24	18.22	18.24	18.16	18.48	453,000	8,257,770	18.229	12.40	12.38	12.40	12.34	12.56	666,568	12.388	-0.44%
2020-08-07	0	18.32	18.28	18.32	18.14	18.38	417,200	7,610,532	18.242	12.45	12.42	12.45	12.33	12.49	613,890	12.397	-0.76%
2020-08-06	0	18.46	18.42	18.46	18.30	18.48	402,000	7,387,320	18.376	12.55	12.52	12.55	12.44	12.56	591,524	12.489	0.22%
2020-08-05	0	18.42	18.42	18.44	18.26	18.56	1,085,354	19,967,954	18.398	12.52	12.52	12.53	12.41	12.61	1,597,047	12.503	-0.97%
2020-08-04	0	18.60	18.58	18.60	18.18	18.66	680,218	12,527,191	18.416	12.64	12.63	12.64	12.36	12.68	1,000,908	12.516	1.97%
2020-08-03	0	18.24	18.24	18.28	18.16	18.72	1,576,000	29,083,800	18.454	12.40	12.40	12.42	12.34	12.72	2,319,009	12.541	-2.67%
2020-07-31	0	18.74	18.68	18.74	18.40	19.04	1,192,719	22,360,032	18.747	12.74	12.69	12.74	12.50	12.94	1,755,029	12.741	0.97%
2020-07-30	0	18.56	18.56	18.58	18.30	18.80	938,052	17,463,449	18.617	12.61	12.61	12.63	12.44	12.78	1,380,299	12.652	1.20%
2020-07-29	0	18.34	18.34	18.36	17.88	18.42	555,407	10,186,559	18.341	12.46	12.46	12.48	12.15	12.52	817,255	12.464	0.88%
2020-07-28	0	18.18	18.18	18.20	18.16	18.48	685,936	12,511,181	18.240	12.36	12.36	12.37	12.34	12.56	1,009,322	12.396	-0.33%
2020-07-27	0	18.24	18.22	18.24	18.18	18.70	833,544	15,248,526	18.294	12.40	12.38	12.40	12.36	12.71	1,226,520	12.432	-0.87%
2020-07-24	0	18.40	18.40	18.50	18.24	18.84	1,285,000	23,780,860	18.507	12.50	12.50	12.57	12.40	12.80	1,890,816	12.577	-0.33%
2020-07-23	0	18.46	18.44	18.46	18.14	18.54	1,648,800	30,268,474	18.358	12.55	12.53	12.55	12.33	12.60	2,426,131	12.476	1.43%
2020-07-22	0	18.20	18.18	18.20	18.18	18.68	977,514	17,961,188	18.374	12.37	12.36	12.37	12.36	12.69	1,438,365	12.487	-2.05%
2020-07-21	0	18.58	18.58	18.62	18.52	18.76	873,862	16,268,202	18.616	12.63	12.63	12.65	12.59	12.75	1,285,846	12.652	-0.54%
2020-07-20	0	18.68	18.60	18.68	18.44	18.72	865,082	16,097,890	18.609	12.69	12.64	12.69	12.53	12.72	1,272,927	12.646	0.86%
2020-07-17	0	18.52	18.50	18.52	18.42	18.76	1,453,000	26,896,470	18.511	12.59	12.57	12.59	12.52	12.75	2,138,020	12.580	-0.86%
2020-07-16	0	18.68	18.66	18.68	18.66	19.08	1,552,275	29,191,031	18.805	12.69	12.68	12.69	12.68	12.97	2,284,099	12.780	-1.79%
2020-07-15	0	19.02	18.98	19.02	18.90	19.24	1,595,025	30,375,492	19.044	12.93	12.90	12.93	12.84	13.08	2,347,003	12.942	0.21%
2020-07-14	0	18.98	18.96	18.98	18.86	19.14	1,051,000	19,991,535	19.021	12.90	12.89	12.90	12.82	13.01	1,546,496	12.927	-2.16%
2020-07-13	0	19.40	19.38	19.40	19.12	19.68	1,613,592	31,240,816	19.361	13.18	13.17	13.18	12.99	13.37	2,374,324	13.158	1.25%
2020-07-10	0	19.16	19.16	19.24	19.12	19.58	2,672,000	51,533,804	19.287	13.02	13.02	13.08	12.99	13.31	3,931,721	13.107	-2.94%
2020-07-09	0	19.74	19.74	19.76	19.30	19.86	3,367,522	66,148,781	19.643	13.42	13.42	13.43	13.12	13.50	4,955,148	13.350	2.81%
2020-07-08	0	19.20	19.18	19.20	19.00	19.30	1,387,514	26,572,675	19.151	13.05	13.03	13.05	12.91	13.12	2,041,661	13.015	0.95%
2020-07-07	0	19.02	19.00	19.02	18.92	19.40	1,801,830	34,337,813	19.057	12.93	12.91	12.93	12.86	13.18	2,651,307	12.951	-1.65%
2020-07-06	0	19.34	19.34	19.38	18.94	19.48	1,110,129	21,469,639	19.340	13.14	13.14	13.17	12.87	13.24	1,633,502	13.143	2.11%
2020-07-03	0	18.94	18.86	18.94	18.64	19.06	1,618,000	30,545,090	18.878	12.87	12.82	12.87	12.67	12.95	2,380,810	12.830	1.07%
2020-07-02	0	18.74	18.74	18.78	18.20	18.88	1,816,000	33,575,020	18.488	12.74	12.74	12.76	12.37	12.83	2,672,157	12.565	4.00%
2020-06-30	0	18.02	18.02	18.04	18.00	18.38	1,893,400	34,233,491	18.080	12.25	12.25	12.26	12.23	12.49	2,786,048	12.287	-0.22%
2020-06-29	0	18.06	18.04	18.06	18.00	18.26	1,529,782	27,663,223	18.083	12.27	12.26	12.27	12.23	12.41	2,251,001	12.289	-1.31%
2020-06-26	0	18.30	18.30	18.32	17.88	18.38	1,647,871	29,974,340	18.190	12.44	12.44	12.45	12.15	12.49	2,424,764	12.362	0.66%
2020-06-24	0	18.18	18.18	18.20	17.52	18.34	2,452,016	44,391,596	18.104	12.36	12.36	12.37	11.91	12.46	3,608,025	12.304	1.68%
2020-06-23	0	17.88	17.82	17.88	17.24	17.94	3,701,728	64,927,180	17.540	12.15	12.11	12.15	11.72	12.19	5,446,916	11.920	2.29%
2020-06-22	0	17.48	17.48	17.50	17.44	17.72	1,153,123	20,222,015	17.537	11.88	11.88	11.89	11.85	12.04	1,696,765	11.918	-1.91%
2020-06-19	0	17.82	17.82	17.84	17.42	18.28	7,328,487	130,530,571	17.811	12.11	12.11	12.12	11.84	12.42	10,783,519	12.105	1.83%
2020-06-18	0	17.50	17.48	17.50	17.34	17.66	984,559	17,219,435	17.489	11.89	11.88	11.89	11.78	12.00	1,448,732	11.886	0.23%
2020-06-17	0	17.46	17.46	17.50	16.82	17.72	3,388,996	58,214,420	17.177	11.87	11.87	11.89	11.43	12.04	4,986,746	11.674	4.18%
2020-06-16	0	16.76	16.76	16.78	16.36	17.10	1,596,400	26,835,600	16.810	11.39	11.39	11.40	11.12	11.62	2,349,026	11.424	2.82%
2020-06-15	0	16.30	16.30	16.32	16.30	16.66	5,918,000	97,397,480	16.458	11.08	11.08	11.09	11.08	11.32	8,708,055	11.185	-1.09%
2020-06-12	0	16.48	16.46	16.52	15.78	16.54	1,290,202	20,855,106	16.164	11.20	11.19	11.23	10.72	11.24	1,898,471	10.985	1.85%
2020-06-11	0	16.18	16.18	16.20	16.12	16.50	1,302,065	21,137,076	16.234	11.00	11.00	11.01	10.96	11.21	1,915,927	11.032	-2.18%
2020-06-10	0	16.54	16.54	16.56	16.34	16.62	839,456	13,841,066	16.488	11.24	11.24	11.25	11.10	11.29	1,235,219	11.205	0.49%
2020-06-09	0	16.46	16.44	16.46	16.20	16.54	608,000	9,979,400	16.413	11.19	11.17	11.19	11.01	11.24	894,643	11.155	0.61%
2020-06-08	0	16.36	16.34	16.36	16.16	16.72	689,000	11,286,640	16.381	11.12	11.10	11.12	10.98	11.36	1,013,831	11.133	-1.09%
2020-06-05	0	16.54	16.52	16.54	15.70	16.62	2,426,901	39,130,200	16.124	11.24	11.23	11.24	10.67	11.29	3,571,069	10.958	5.22%
2020-06-04	0	15.72	15.68	15.72	15.66	16.02	782,000	12,420,910	15.884	10.68	10.66	10.68	10.64	10.89	1,150,676	10.794	-1.26%
2020-06-03	0	15.92	15.86	15.92	15.80	16.22	1,574,000	25,072,540	15.929	10.82	10.78	10.82	10.74	11.02	2,316,066	10.825	-0.13%
2020-06-02	0	15.94	15.90	15.94	15.24	16.00	2,188,000	34,461,700	15.750	10.83	10.81	10.83	10.36	10.87	3,219,538	10.704	3.51%
2020-06-01	0	15.40	15.36	15.40	14.84	15.46	1,723,000	26,151,200	15.178	10.47	10.44	10.47	10.09	10.51	2,535,312	10.315	3.77%
2020-05-29	0	14.84	14.80	14.84	14.38	14.86	2,502,000	36,932,220	14.761	10.09	10.06	10.09	9.773	10.10	3,681,574	10.032	2.34%
2020-05-28	0	14.50	14.50	14.54	14.30	14.94	1,363,510	19,890,348	14.588	9.854	9.854	9.881	9.718	10.15	2,006,340	9.9137	-2.16%
2020-05-27	0	14.82	14.78	14.82	14.74	15.10	864,320	12,829,649	14.844	10.07	10.04	10.07	10.02	10.26	1,271,806	10.088	-0.80%
2020-05-26	0	14.94	14.94	14.98	14.62	15.16	916,000	13,690,780	14.946	10.15	10.15	10.18	9.936	10.30	1,347,850	10.157	1.49%
2020-05-25	0	14.72	14.72	14.74	14.32	14.92	1,161,400	17,006,368	14.643	10.00	10.00	10.02	9.732	10.14	1,708,945	9.9514	-1.60%
2020-05-22	0	14.96	14.94	14.98	14.92	15.90	1,445,800	22,015,876	15.227	10.17	10.15	10.18	10.14	10.81	2,127,426	10.349	-7.43%
2020-05-21	0	16.16	16.14	16.16	16.10	16.32	715,400	11,599,212	16.214	10.98	10.97	10.98	10.94	11.09	1,052,677	11.019	-0.62%
2020-05-20	0	16.26	16.26	16.28	16.22	16.36	304,000	4,948,990	16.280	11.05	11.05	11.06	11.02	11.12	447,321	11.064	-0.49%
2020-05-19	0	16.34	16.34	16.38	16.16	16.50	615,000	10,016,820	16.288	11.10	11.10	11.13	10.98	11.21	904,943	11.069	2.00%
2020-05-18	0	16.02	16.02	16.06	16.00	16.32	723,000	11,702,420	16.186	10.89	10.89	10.91	10.87	11.09	1,063,860	11.000	-0.62%
2020-05-15	0	16.12	16.10	16.12	16.00	16.36	552,176	8,923,062	16.160	10.96	10.94	10.96	10.87	11.12	812,501	10.982	0.37%
2020-05-14	0	16.06	16.02	16.06	16.00	16.22	747,766	12,034,114	16.093	10.91	10.89	10.91	10.87	11.02	1,100,302	10.937	-1.59%
2020-05-13	0	16.32	16.32	16.34	16.16	16.48	857,883	14,040,208	16.366	11.09	11.09	11.10	10.98	11.20	1,262,334	11.122	-1.21%
2020-05-12	0	16.52	16.48	16.52	16.44	16.84	1,382,000	22,942,820	16.601	11.23	11.20	11.23	11.17	11.44	2,033,547	11.282	-2.94%
2020-05-11	0	17.02	17.00	17.02	16.70	17.20	1,354,000	22,992,200	16.981	11.57	11.55	11.57	11.35	11.69	1,992,346	11.540	2.41%
2020-05-08	0	16.62	16.60	16.62	16.50	16.72	1,077,208	17,896,733	16.614	11.29	11.28	11.29	11.21	11.36	1,585,060	11.291	1.84%
2020-05-07	0	16.32	16.32	16.36	16.26	16.48	448,672	7,340,698	16.361	11.09	11.09	11.12	11.05	11.20	660,199	11.119	-0.97%
2020-05-06	0	16.48	16.48	16.52	16.28	16.80	1,497,247	24,725,176	16.514	11.20	11.20	11.23	11.06	11.42	2,203,128	11.223	1.48%
2020-05-05	0	16.24	16.24	16.28	16.10	16.64	1,191,024	19,396,438	16.286	11.04	11.04	11.06	10.94	11.31	1,752,535	11.068	-0.92%
2020-05-04	0	17.28	17.28	17.30	17.10	17.40	2,995,144	52,104,476	17.396	11.14	11.14	11.15	11.02	11.22	4,646,529	11.214	-1.82%
2020-04-29	0	17.60	17.60	17.66	17.48	17.76	1,272,500	22,449,505	17.642	11.34	11.34	11.38	11.27	11.45	1,974,098	11.372	0.69%
2020-04-28	0	17.48	17.48	17.50	17.22	17.60	817,000	14,301,300	17.505	11.27	11.27	11.28	11.10	11.34	1,267,456	11.283	1.51%
2020-04-27	0	17.22	17.22	17.26	16.80	17.34	538,000	9,285,310	17.259	11.10	11.10	11.13	10.83	11.18	834,629	11.125	2.26%
2020-04-24	0	16.84	16.84	16.86	16.82	17.10	643,000	10,894,100	16.943	10.86	10.86	10.87	10.84	11.02	997,521	10.921	-1.29%
2020-04-23	0	17.06	17.06	17.08	16.96	17.24	626,168	10,696,185	17.082	11.00	11.00	11.01	10.93	11.11	971,408	11.011	1.43%
2020-04-22	0	16.82	16.80	16.82	16.52	16.90	2,245,108	37,587,277	16.742	10.84	10.83	10.84	10.65	10.89	3,482,958	10.792	-0.94%
2020-04-21	0	16.98	16.94	16.98	16.82	17.26	1,801,815	30,583,932	16.974	10.95	10.92	10.95	10.84	11.13	2,795,253	10.941	-2.64%
2020-04-20	0	17.44	17.42	17.44	17.12	17.60	1,434,000	24,998,620	17.433	11.24	11.23	11.24	11.04	11.34	2,224,642	11.237	0.58%
2020-04-17	0	17.34	17.30	17.34	17.18	17.56	1,201,000	20,842,160	17.354	11.18	11.15	11.18	11.07	11.32	1,863,176	11.186	1.29%
2020-04-16	0	17.12	17.08	17.12	16.84	17.32	1,049,000	17,946,220	17.108	11.04	11.01	11.04	10.86	11.16	1,627,371	11.028	-0.47%
2020-04-15	0	17.20	17.18	17.20	17.08	17.62	1,642,394	28,397,232	17.290	11.09	11.07	11.09	11.01	11.36	2,547,935	11.145	-2.38%
2020-04-14	0	17.62	17.56	17.62	17.28	17.68	941,281	16,528,525	17.560	11.36	11.32	11.36	11.14	11.40	1,460,260	11.319	1.26%
2020-04-09	0	17.40	17.38	17.42	17.24	17.70	1,416,968	24,721,216	17.447	11.22	11.20	11.23	11.11	11.41	2,198,219	11.246	0.46%
2020-04-08	0	17.32	17.28	17.32	17.12	17.46	1,126,000	19,442,940	17.267	11.16	11.14	11.16	11.04	11.25	1,746,825	11.130	0.46%
2020-04-07	0	17.24	17.24	17.26	16.72	17.30	1,432,079	24,402,952	17.040	11.11	11.11	11.13	10.78	11.15	2,221,662	10.984	2.38%
2020-04-06	0	16.84	16.80	16.84	16.40	16.86	892,560	14,899,669	16.693	10.86	10.83	10.86	10.57	10.87	1,384,677	10.760	2.18%
2020-04-03	0	16.48	16.44	16.48	16.22	16.78	862,302	14,196,216	16.463	10.62	10.60	10.62	10.46	10.82	1,337,736	10.612	-0.36%
2020-04-02	0	16.54	16.50	16.54	15.96	16.54	976,000	15,950,800	16.343	10.66	10.64	10.66	10.29	10.66	1,514,122	10.535	0.00%
2020-04-01	0	16.54	16.48	16.54	16.10	16.76	2,465,102	40,539,328	16.445	10.66	10.62	10.66	10.38	10.80	3,824,246	10.601	1.22%
2020-03-31	0	16.34	16.32	16.34	15.60	16.34	1,825,394	29,513,446	16.168	10.53	10.52	10.53	10.06	10.53	2,831,833	10.422	5.01%
2020-03-30	0	15.56	15.54	15.56	15.36	15.84	1,722,843	26,812,871	15.563	10.03	10.02	10.03	9.901	10.21	2,672,740	10.032	-3.35%
2020-03-27	0	16.10	16.02	16.10	15.94	16.70	2,519,445	40,831,468	16.207	10.38	10.33	10.38	10.27	10.76	3,908,552	10.447	-1.71%
2020-03-26	0	16.38	16.38	16.40	16.02	16.86	2,896,357	47,658,037	16.454	10.56	10.56	10.57	10.33	10.87	4,493,276	10.607	1.49%
2020-03-25	0	16.14	16.14	16.18	15.74	16.18	2,573,198	41,158,888	15.995	10.40	10.40	10.43	10.15	10.43	3,991,942	10.310	4.67%
2020-03-24	0	15.42	15.42	15.52	14.74	15.54	2,344,500	35,684,471	15.221	9.940	9.940	10.00	9.501	10.02	3,637,150	9.8111	5.91%
2020-03-23	0	14.56	14.54	14.56	14.02	14.64	2,639,001	38,025,194	14.409	9.385	9.372	9.385	9.037	9.437	4,094,025	9.2880	-2.02%
2020-03-20	0	14.86	14.86	14.92	14.46	14.94	2,165,583	31,929,318	14.744	9.579	9.579	9.617	9.321	9.630	3,359,586	9.5039	4.50%
2020-03-19	0	14.22	14.22	14.24	14.06	15.92	3,708,375	53,592,696	14.452	9.166	9.166	9.179	9.063	10.26	5,753,003	9.3156	-7.66%
2020-03-18	0	15.40	15.38	15.40	15.30	16.60	3,115,480	49,841,252	15.998	9.927	9.914	9.927	9.862	10.70	4,833,213	10.312	-5.87%
2020-03-17	0	16.36	16.36	16.38	16.10	16.64	2,320,158	37,786,971	16.286	10.55	10.55	10.56	10.38	10.73	3,599,387	10.498	-0.85%
2020-03-16	0	16.50	16.48	16.54	16.44	16.98	3,311,304	55,082,962	16.635	10.64	10.62	10.66	10.60	10.95	5,137,005	10.723	-3.96%
2020-03-13	0	17.18	17.16	17.18	16.38	17.44	4,807,486	81,172,286	16.885	11.07	11.06	11.07	10.56	11.24	7,458,114	10.884	-4.45%
2020-03-12	0	17.98	17.98	18.00	17.98	18.54	1,870,075	33,842,835	18.097	11.59	11.59	11.60	11.59	11.95	2,901,149	11.665	-3.33%
2020-03-11	0	18.60	18.58	18.60	18.54	19.16	1,648,697	30,815,722	18.691	11.99	11.98	11.99	11.95	12.35	2,557,713	12.048	-0.53%
2020-03-10	0	18.70	18.70	18.74	18.34	18.86	2,221,158	41,479,754	18.675	12.05	12.05	12.08	11.82	12.16	3,445,803	12.038	0.65%
2020-03-09	0	18.58	18.58	18.60	18.58	19.16	2,034,024	38,053,172	18.708	11.98	11.98	11.99	11.98	12.35	3,155,492	12.059	-5.20%
2020-03-06	0	19.60	19.60	19.62	19.50	19.86	1,877,590	36,784,162	19.591	12.63	12.63	12.65	12.57	12.80	2,912,807	12.628	-2.00%
2020-03-05	0	20.00	20.00	20.05	19.94	20.15	1,016,568	20,370,474	20.038	12.89	12.89	12.92	12.85	12.99	1,577,057	12.917	0.00%
2020-03-04	0	20.00	19.98	20.00	19.64	20.05	3,551,742	70,601,907	19.878	12.89	12.88	12.89	12.66	12.92	5,510,010	12.813	0.40%
2020-03-03	0	19.92	19.90	19.92	19.80	20.15	667,000	13,309,250	19.954	12.84	12.83	12.84	12.76	12.99	1,034,753	12.862	0.20%
2020-03-02	0	19.88	19.88	19.90	19.60	19.96	1,797,456	35,442,193	19.718	12.81	12.81	12.83	12.63	12.87	2,788,491	12.710	1.22%
2020-02-28	0	19.64	19.62	19.64	19.58	20.15	945,624	18,639,777	19.712	12.66	12.65	12.66	12.62	12.99	1,466,998	12.706	-3.49%
2020-02-27	0	20.35	20.30	20.35	19.96	20.40	657,114	13,257,482	20.175	13.12	13.09	13.12	12.87	13.15	1,019,417	13.005	0.49%
2020-02-26	0	20.25	20.20	20.25	20.05	20.25	612,648	12,383,080	20.212	13.05	13.02	13.05	12.92	13.05	950,434	13.029	-0.25%
2020-02-25	0	20.30	20.30	20.35	19.74	20.55	896,590	18,137,146	20.229	13.09	13.09	13.12	12.72	13.25	1,390,929	13.040	-0.25%
2020-02-24	0	20.35	20.35	20.45	20.30	20.90	1,214,611	25,228,346	20.771	13.12	13.12	13.18	13.09	13.47	1,884,292	13.389	-2.86%
2020-02-21	0	20.95	20.90	20.95	20.85	21.10	1,220,326	25,555,838	20.942	13.50	13.47	13.50	13.44	13.60	1,893,158	13.499	-0.95%
2020-02-20	0	21.15	21.10	21.15	20.90	21.45	3,644,000	77,054,625	21.146	13.63	13.60	13.63	13.47	13.83	5,653,135	13.630	-0.24%
2020-02-19	0	21.20	21.20	21.25	20.80	21.20	1,036,304	21,911,663	21.144	13.67	13.67	13.70	13.41	13.67	1,607,675	13.629	1.44%
2020-02-18	0	20.90	20.90	20.95	20.75	21.20	593,000	12,420,425	20.945	13.47	13.47	13.50	13.38	13.67	919,953	13.501	-0.48%
2020-02-17	0	21.00	20.95	21.00	20.70	21.35	750,088	15,767,928	21.021	13.54	13.50	13.54	13.34	13.76	1,163,652	13.550	0.24%
2020-02-14	0	20.95	20.95	21.00	20.15	21.10	1,167,330	24,413,821	20.914	13.50	13.50	13.54	12.99	13.60	1,810,942	13.481	0.96%
2020-02-13	0	20.75	20.70	20.80	20.40	20.80	1,002,000	20,640,300	20.599	13.38	13.34	13.41	13.15	13.41	1,554,457	13.278	0.97%
2020-02-12	0	20.55	20.50	20.55	19.94	20.60	1,332,696	27,129,793	20.357	13.25	13.21	13.25	12.85	13.28	2,067,484	13.122	2.96%
2020-02-11	0	19.96	19.96	20.05	19.68	20.10	821,702	16,392,845	19.950	12.87	12.87	12.92	12.69	12.96	1,274,751	12.860	0.91%
2020-02-10	0	19.78	19.76	19.80	19.54	19.88	409,500	8,085,740	19.745	12.75	12.74	12.76	12.60	12.81	635,280	12.728	-0.20%
2020-02-07	0	19.82	19.80	19.82	19.60	19.84	692,500	13,666,202	19.735	12.78	12.76	12.78	12.63	12.79	1,074,313	12.721	0.30%
2020-02-06	0	19.76	19.74	19.76	19.32	19.76	3,487,420	68,115,434	19.532	12.74	12.72	12.74	12.45	12.74	5,410,224	12.590	2.49%
2020-02-05	0	19.28	19.22	19.28	19.06	19.30	1,045,860	20,080,011	19.200	12.43	12.39	12.43	12.29	12.44	1,622,499	12.376	0.84%
2020-02-04	0	19.12	19.10	19.14	19.06	19.34	1,789,250	34,224,658	19.128	12.32	12.31	12.34	12.29	12.47	2,775,761	12.330	0.53%
2020-02-03	0	19.02	19.00	19.02	18.86	19.26	1,334,265	25,396,446	19.034	12.26	12.25	12.26	12.16	12.41	2,069,918	12.269	-1.65%
2020-01-31	0	19.34	19.32	19.34	19.26	19.44	1,103,167	21,310,473	19.318	12.47	12.45	12.47	12.41	12.53	1,711,403	12.452	0.31%
2020-01-30	0	19.28	19.28	19.30	19.20	19.74	1,651,330	31,906,402	19.322	12.43	12.43	12.44	12.38	12.72	2,561,798	12.455	-2.23%
2020-01-29	0	19.72	19.72	19.74	19.66	20.30	1,613,412	32,005,324	19.837	12.71	12.71	12.72	12.67	13.09	2,502,974	12.787	-4.04%
2020-01-24	0	20.55	20.50	20.55	20.10	20.55	560,200	11,436,312	20.415	13.25	13.21	13.25	12.96	13.25	869,069	13.159	1.73%
2020-01-23	0	20.20	20.15	20.20	19.96	20.35	4,833,486	97,397,667	20.151	13.02	12.99	13.02	12.87	13.12	7,498,449	12.989	-0.25%
2020-01-22	0	20.25	20.15	20.25	19.92	20.40	2,247,586	45,241,718	20.129	13.05	12.99	13.05	12.84	13.15	3,486,802	12.975	0.50%
2020-01-21	0	20.15	20.15	20.20	20.05	20.70	1,965,000	39,876,950	20.294	12.99	12.99	13.02	12.92	13.34	3,048,411	13.081	-3.12%
2020-01-20	0	20.80	20.70	20.80	20.75	21.10	480,000	10,026,325	20.888	13.41	13.34	13.41	13.38	13.60	744,650	13.464	-0.48%
2020-01-17	0	20.90	20.90	20.95	20.80	21.15	2,224,000	46,513,850	20.915	13.47	13.47	13.50	13.41	13.63	3,450,212	13.481	0.72%
2020-01-16	0	20.75	20.75	20.80	20.65	20.90	598,324	12,421,448	20.760	13.38	13.38	13.41	13.31	13.47	928,212	13.382	0.00%
2020-01-15	0	20.75	20.65	20.75	20.45	20.75	1,839,749	38,049,088	20.682	13.38	13.31	13.38	13.18	13.38	2,854,102	13.331	0.24%
2020-01-14	0	20.70	20.65	20.70	20.45	20.70	771,162	15,927,703	20.654	13.34	13.31	13.34	13.18	13.34	1,196,345	13.314	0.98%
2020-01-13	0	20.50	20.40	20.50	20.25	20.65	484,566	9,922,044	20.476	13.21	13.15	13.21	13.05	13.31	751,734	13.199	0.00%
2020-01-10	0	20.50	20.45	20.50	20.10	20.50	1,582,574	32,106,170	20.287	13.21	13.18	13.21	12.96	13.21	2,455,133	13.077	1.49%
2020-01-09	0	20.20	20.15	20.20	19.90	20.25	675,161	13,552,590	20.073	13.02	12.99	13.02	12.83	13.05	1,047,414	12.939	1.30%
2020-01-08	0	19.94	19.90	19.94	19.80	20.20	1,009,311	20,081,408	19.896	12.85	12.83	12.85	12.76	13.02	1,565,799	12.825	-0.80%
2020-01-07	0	20.10	20.05	20.10	19.98	20.35	675,322	13,564,988	20.087	12.96	12.92	12.96	12.88	13.12	1,047,664	12.948	-0.25%
2020-01-06	0	20.15	20.05	20.15	20.00	20.50	464,421	9,383,188	20.204	12.99	12.92	12.99	12.89	13.21	720,481	13.023	-1.23%
2020-01-03	0	20.40	20.40	20.45	19.66	20.55	1,867,115	37,616,079	20.147	13.15	13.15	13.18	12.67	13.25	2,896,557	12.986	4.62%
2020-01-02	0	19.50	19.48	19.50	19.36	19.56	954,336	18,615,384	19.506	12.57	12.56	12.57	12.48	12.61	1,480,513	12.574	1.25%
2019-12-31	0	19.26	19.24	19.26	19.18	19.30	1,095,000	21,084,800	19.256	12.41	12.40	12.41	12.36	12.44	1,698,733	12.412	0.42%
2019-12-30	0	19.18	19.18	19.20	19.16	19.48	3,013,240	57,942,203	19.229	12.36	12.36	12.38	12.35	12.56	4,674,603	12.395	-1.54%
2019-12-27	0	19.48	19.44	19.48	19.42	19.52	1,139,265	22,185,328	19.473	12.56	12.53	12.56	12.52	12.58	1,767,404	12.552	0.00%
2019-12-24	0	19.48	19.38	19.48	19.38	19.56	492,849	9,586,897	19.452	12.56	12.49	12.56	12.49	12.61	764,583	12.539	0.00%
2019-12-23	0	19.48	19.48	19.50	19.34	19.58	780,843	15,198,541	19.464	12.56	12.56	12.57	12.47	12.62	1,211,364	12.547	-0.71%
2019-12-20	0	19.62	19.60	19.62	19.16	19.62	992,153	19,336,831	19.490	12.65	12.63	12.65	12.35	12.65	1,539,181	12.563	1.76%
2019-12-19	0	19.28	19.18	19.28	19.06	19.36	525,155	10,060,686	19.158	12.43	12.36	12.43	12.29	12.48	814,701	12.349	0.00%
2019-12-18	0	19.28	19.26	19.28	19.14	19.28	841,732	16,178,067	19.220	12.43	12.41	12.43	12.34	12.43	1,305,824	12.389	-0.21%
2019-12-17	0	19.32	19.26	19.32	19.12	19.36	1,667,582	32,109,969	19.255	12.45	12.41	12.45	12.32	12.48	2,587,010	12.412	-0.21%
2019-12-16	0	19.36	19.36	19.40	19.32	19.50	906,000	17,580,740	19.405	12.48	12.48	12.51	12.45	12.57	1,405,527	12.508	-1.12%
2019-12-13	0	19.58	19.58	19.60	19.34	19.58	746,000	14,548,150	19.502	12.62	12.62	12.63	12.47	12.62	1,157,310	12.571	1.45%
2019-12-12	0	19.30	19.26	19.30	19.08	19.32	682,000	13,147,170	19.277	12.44	12.41	12.44	12.30	12.45	1,058,024	12.426	0.42%
2019-12-11	0	19.22	19.16	19.22	18.92	19.24	1,215,824	23,235,939	19.111	12.39	12.35	12.39	12.20	12.40	1,886,174	12.319	0.63%
2019-12-10	0	19.10	19.08	19.10	18.86	19.20	778,384	14,824,419	19.045	12.31	12.30	12.31	12.16	12.38	1,207,549	12.276	0.21%
2019-12-09	0	19.06	19.00	19.06	18.98	19.24	758,480	14,462,658	19.068	12.29	12.25	12.29	12.23	12.40	1,176,671	12.291	0.11%
2019-12-06	0	19.04	19.02	19.04	18.74	19.16	896,681	17,074,683	19.042	12.27	12.26	12.27	12.08	12.35	1,391,070	12.274	0.95%
2019-12-05	0	18.86	18.82	18.86	18.56	18.94	1,444,206	27,126,094	18.783	12.16	12.13	12.16	11.96	12.21	2,240,475	12.107	1.18%
2019-12-04	0	18.64	18.60	18.64	18.58	18.86	2,382,122	44,359,456	18.622	12.02	11.99	12.02	11.98	12.16	3,695,515	12.004	-1.27%
2019-12-03	0	18.88	18.84	18.88	18.56	18.98	1,473,070	27,705,245	18.808	12.17	12.14	12.17	11.96	12.23	2,285,253	12.123	0.21%
2019-12-02	0	18.84	18.82	18.86	18.72	19.18	1,706,000	32,179,360	18.862	12.14	12.13	12.16	12.07	12.36	2,646,610	12.159	-0.53%
2019-11-29	0	18.94	18.88	18.94	18.86	19.44	2,130,874	40,416,801	18.967	12.21	12.17	12.21	12.16	12.53	3,305,740	12.226	-2.37%
2019-11-28	0	19.40	19.32	19.40	19.12	19.40	344,000	6,647,360	19.324	12.51	12.45	12.51	12.32	12.51	533,666	12.456	0.10%
2019-11-27	0	19.38	19.36	19.38	19.28	19.54	642,000	12,423,060	19.351	12.49	12.48	12.49	12.43	12.60	995,969	12.473	-0.51%
2019-11-26	0	19.48	19.42	19.48	19.32	19.60	1,196,000	23,258,320	19.447	12.56	12.52	12.56	12.45	12.63	1,855,420	12.535	0.41%
2019-11-25	0	19.40	19.36	19.40	19.28	19.52	557,666	10,837,507	19.434	12.51	12.48	12.51	12.43	12.58	865,137	12.527	1.78%
2019-11-22	0	19.06	19.04	19.06	18.90	19.28	1,632,526	31,092,583	19.046	12.29	12.27	12.29	12.18	12.43	2,532,626	12.277	-1.45%
2019-11-21	0	19.34	19.34	19.36	19.16	19.72	1,875,378	36,260,355	19.335	12.47	12.47	12.48	12.35	12.71	2,909,376	12.463	-2.42%
2019-11-20	0	19.82	19.80	19.82	19.56	19.82	1,039,250	20,500,470	19.726	12.78	12.76	12.78	12.61	12.78	1,612,245	12.715	0.61%
2019-11-19	0	19.70	19.70	19.74	19.38	19.84	1,506,049	29,639,372	19.680	12.70	12.70	12.72	12.49	12.79	2,336,415	12.686	1.03%
2019-11-18	0	19.50	19.42	19.50	19.28	19.66	1,715,378	33,337,388	19.434	12.57	12.52	12.57	12.43	12.67	2,661,159	12.527	1.14%
2019-11-15	0	19.28	19.28	19.30	19.14	19.52	2,107,181	40,745,277	19.336	12.43	12.43	12.44	12.34	12.58	3,268,984	12.464	0.42%
2019-11-14	0	19.20	19.16	19.20	19.08	19.38	1,395,000	26,794,440	19.207	12.38	12.35	12.38	12.30	12.49	2,164,139	12.381	-0.31%
2019-11-13	0	19.26	19.24	19.26	19.02	19.48	2,380,989	45,918,508	19.285	12.41	12.40	12.41	12.26	12.56	3,693,757	12.431	-1.53%
2019-11-12	0	19.56	19.52	19.56	19.32	19.58	1,879,100	36,572,056	19.463	12.61	12.58	12.61	12.45	12.62	2,915,150	12.546	0.72%
2019-11-11	0	19.42	19.40	19.42	19.26	20.20	2,338,593	45,771,019	19.572	12.52	12.51	12.52	12.41	13.02	3,627,986	12.616	-3.38%
2019-11-08	0	20.10	20.05	20.10	19.92	20.30	1,587,323	31,907,965	20.102	12.96	12.92	12.96	12.84	13.09	2,462,500	12.958	-0.99%
2019-11-07	0	20.30	20.30	20.35	20.10	20.50	1,185,714	24,075,168	20.304	13.09	13.09	13.12	12.96	13.21	1,839,462	13.088	0.74%
2019-11-06	0	20.15	20.15	20.20	20.10	20.35	1,450,411	29,356,957	20.240	12.99	12.99	13.02	12.96	13.12	2,250,101	13.047	-0.25%
2019-11-05	0	20.20	20.15	20.20	20.00	20.40	944,854	19,062,504	20.175	13.02	12.99	13.02	12.89	13.15	1,465,803	13.005	0.75%
2019-11-04	0	20.05	20.05	20.10	19.70	20.15	2,156,601	42,683,354	19.792	12.92	12.92	12.96	12.70	12.99	3,345,652	12.758	1.78%
2019-11-01	0	19.70	19.70	19.72	19.64	19.84	593,618	11,694,420	19.700	12.70	12.70	12.71	12.66	12.79	920,912	12.699	0.20%
2019-10-31	0	19.66	19.64	19.66	19.48	19.86	2,821,420	55,612,217	19.711	12.67	12.66	12.67	12.56	12.80	4,377,022	12.705	0.51%
2019-10-30	0	19.56	19.56	19.58	19.32	19.66	894,000	17,453,510	19.523	12.61	12.61	12.62	12.45	12.67	1,386,911	12.584	0.10%
2019-10-29	0	19.54	19.52	19.54	19.48	20.00	1,493,740	29,224,752	19.565	12.60	12.58	12.60	12.56	12.89	2,317,320	12.611	-1.31%
2019-10-28	0	19.80	19.78	19.80	19.66	19.96	2,375,368	47,070,900	19.816	12.76	12.75	12.76	12.67	12.87	3,685,037	12.774	0.71%
2019-10-25	0	19.66	19.64	19.66	19.42	19.76	1,862,368	36,591,392	19.648	12.67	12.66	12.67	12.52	12.74	2,889,192	12.665	-0.61%
2019-10-24	0	19.78	19.76	19.78	19.50	19.88	2,628,503	51,905,132	19.747	12.75	12.74	12.75	12.57	12.81	4,077,739	12.729	1.33%
2019-10-23	0	19.52	19.52	19.54	19.14	19.70	5,303,183	103,657,333	19.546	12.58	12.58	12.60	12.34	12.70	8,227,115	12.599	1.77%
2019-10-22	0	19.18	19.16	19.18	18.52	19.26	26,930,581	500,762,276	18.595	12.36	12.35	12.36	11.94	12.41	41,778,870	11.986	3.34%
2019-10-21	0	18.56	18.56	18.58	18.54	19.06	2,755,717	51,622,178	18.733	11.96	11.96	11.98	11.95	12.29	4,275,093	12.075	-1.28%
2019-10-18	0	18.80	18.80	18.82	18.78	19.10	3,699,000	70,164,040	18.968	12.12	12.12	12.13	12.11	12.31	5,738,459	12.227	-1.57%
2019-10-17	0	19.10	19.10	19.12	19.06	19.54	1,708,300	32,805,654	19.204	12.31	12.31	12.32	12.29	12.60	2,650,178	12.379	-1.55%
2019-10-16	0	19.40	19.38	19.40	19.00	19.58	19,833,683	381,073,958	19.213	12.51	12.49	12.51	12.25	12.62	30,769,068	12.385	2.11%
2019-10-15	0	19.00	18.98	19.00	18.92	19.16	998,566	18,996,586	19.024	12.25	12.23	12.25	12.20	12.35	1,549,130	12.263	-0.31%
2019-10-14	0	19.06	19.04	19.06	18.90	19.28	871,338	16,660,701	19.121	12.29	12.27	12.29	12.18	12.43	1,351,754	12.325	0.95%
2019-10-11	0	18.88	18.88	18.90	18.56	19.02	21,473,823	404,228,279	18.824	12.17	12.17	12.18	11.96	12.26	33,313,506	12.134	1.29%
2019-10-10	0	18.64	18.62	18.64	18.52	18.78	2,643,373	49,221,345	18.621	12.02	12.00	12.02	11.94	12.11	4,100,808	12.003	-0.53%
2019-10-09	0	18.74	18.74	18.76	18.70	19.26	1,508,856	28,464,540	18.865	12.08	12.08	12.09	12.05	12.41	2,340,770	12.160	-2.09%
2019-10-08	0	19.14	19.14	19.20	19.14	19.60	1,437,000	27,792,096	19.340	12.34	12.34	12.38	12.34	12.63	2,229,296	12.467	-1.14%
2019-10-04	0	19.36	19.36	19.42	19.30	19.78	826,552	16,091,673	19.468	12.48	12.48	12.52	12.44	12.75	1,282,275	12.549	-1.22%
2019-10-03	0	19.60	19.58	19.60	19.22	19.80	595,000	11,642,310	19.567	12.63	12.62	12.63	12.39	12.76	923,056	12.613	-1.01%
2019-10-02	0	19.80	19.78	19.80	19.50	19.84	875,370	17,161,032	19.604	12.76	12.75	12.76	12.57	12.79	1,358,009	12.637	1.43%
2019-09-30	0	19.52	19.50	19.54	19.30	19.58	417,554	8,132,417	19.476	12.58	12.57	12.60	12.44	12.62	647,774	12.554	0.72%
2019-09-27	0	19.38	19.36	19.38	19.16	19.40	724,546	14,007,031	19.332	12.49	12.48	12.49	12.35	12.51	1,124,027	12.461	1.15%
2019-09-26	0	19.16	19.16	19.24	19.12	19.32	964,996	18,514,248	19.186	12.35	12.35	12.40	12.32	12.45	1,497,051	12.367	-0.31%
2019-09-25	0	19.22	19.22	19.26	19.12	19.42	1,655,436	31,955,768	19.304	12.39	12.39	12.41	12.32	12.52	2,568,168	12.443	-0.41%
2019-09-24	0	19.30	19.28	19.30	19.22	19.44	709,628	13,703,923	19.311	12.44	12.43	12.44	12.39	12.53	1,100,884	12.448	-0.52%
2019-09-23	0	19.40	19.40	19.42	19.32	19.82	342,429	6,695,968	19.554	12.51	12.51	12.52	12.45	12.78	531,229	12.605	-1.62%
2019-09-20	0	19.72	19.72	19.74	19.66	20.00	918,517	18,128,406	19.737	12.71	12.71	12.72	12.67	12.89	1,424,945	12.722	0.10%
2019-09-19	0	19.70	19.68	19.70	19.70	19.98	740,982	14,638,753	19.756	12.70	12.69	12.70	12.70	12.88	1,149,526	12.735	-1.40%
2019-09-18	0	19.98	19.96	19.98	19.90	20.20	2,327,800	46,484,902	19.969	12.88	12.87	12.88	12.83	13.02	3,611,242	12.872	0.00%
2019-09-17	0	19.98	19.94	19.98	19.90	20.25	691,000	13,813,620	19.991	12.88	12.85	12.88	12.83	13.05	1,071,986	12.886	-1.58%
2019-09-16	0	20.30	20.25	20.30	20.10	20.50	1,498,978	30,391,448	20.275	13.09	13.05	13.09	12.96	13.21	2,325,446	13.069	-0.98%
2019-09-13	0	20.50	20.45	20.50	20.25	20.50	564,000	11,520,350	20.426	13.21	13.18	13.21	13.05	13.21	874,964	13.167	1.49%
2019-09-12	0	20.20	20.20	20.25	20.20	20.50	1,202,220	24,415,233	20.308	13.02	13.02	13.05	13.02	13.21	1,865,069	13.091	0.25%
2019-09-11	0	20.15	20.15	20.20	19.60	20.30	1,597,704	32,115,889	20.101	12.99	12.99	13.02	12.63	13.09	2,478,605	12.957	2.49%
2019-09-10	0	19.66	19.66	19.68	19.62	19.82	1,048,278	20,674,618	19.722	12.67	12.67	12.69	12.65	12.78	1,626,250	12.713	-0.46%
2019-09-09	0	19.94	19.94	19.98	19.86	20.15	531,456	10,628,059	19.998	12.73	12.73	12.76	12.68	12.86	832,408	12.768	-0.20%
2019-09-06	0	19.98	19.96	19.98	19.88	20.50	1,098,265	22,012,505	20.043	12.76	12.74	12.76	12.69	13.09	1,720,189	12.797	-0.60%
2019-09-05	0	20.10	20.00	20.10	19.74	20.25	789,119	15,796,236	20.018	12.83	12.77	12.83	12.60	12.93	1,235,980	12.780	-0.50%
2019-09-04	0	20.20	20.15	20.20	19.40	20.35	1,619,149	32,298,035	19.948	12.90	12.86	12.90	12.39	12.99	2,536,038	12.736	4.66%
2019-09-03	0	19.30	19.28	19.30	19.20	19.58	676,000	13,086,260	19.358	12.32	12.31	12.32	12.26	12.50	1,058,804	12.359	-0.41%
2019-09-02	0	19.38	19.36	19.38	19.10	19.50	1,110,000	21,506,135	19.375	12.37	12.36	12.37	12.19	12.45	1,738,569	12.370	-0.51%
2019-08-30	0	19.48	19.48	19.50	19.24	19.60	1,491,649	29,024,094	19.458	12.44	12.44	12.45	12.28	12.51	2,336,338	12.423	0.31%
2019-08-29	0	19.42	19.34	19.42	19.22	19.48	519,747	10,057,752	19.351	12.40	12.35	12.40	12.27	12.44	814,069	12.355	0.00%
2019-08-28	0	19.42	19.42	19.44	19.14	19.50	1,087,000	20,988,260	19.308	12.40	12.40	12.41	12.22	12.45	1,702,545	12.328	1.57%
2019-08-27	0	19.12	19.12	19.18	19.08	19.38	854,540	16,401,604	19.193	12.21	12.21	12.25	12.18	12.37	1,338,448	12.254	0.10%
2019-08-26	0	19.10	19.10	19.12	18.90	19.46	836,000	15,914,840	19.037	12.19	12.19	12.21	12.07	12.42	1,309,409	12.154	-3.24%
2019-08-23	0	19.74	19.72	19.74	19.52	19.84	444,164	8,760,237	19.723	12.60	12.59	12.60	12.46	12.67	695,685	12.592	0.30%
2019-08-22	0	19.68	19.66	19.70	19.56	19.90	553,000	10,905,390	19.720	12.56	12.55	12.58	12.49	12.71	866,152	12.591	-1.30%
2019-08-21	0	19.94	19.92	19.94	19.72	20.00	1,086,728	21,603,556	19.879	12.73	12.72	12.73	12.59	12.77	1,702,119	12.692	0.20%
2019-08-20	0	19.90	19.84	19.90	19.80	20.20	946,337	18,857,156	19.926	12.71	12.67	12.71	12.64	12.90	1,482,227	12.722	-0.40%
2019-08-19	0	19.98	19.96	19.98	19.74	20.10	1,075,548	21,374,327	19.873	12.76	12.74	12.76	12.60	12.83	1,684,608	12.688	2.25%
2019-08-16	0	19.54	19.54	19.56	18.98	19.58	1,012,500	19,640,500	19.398	12.48	12.48	12.49	12.12	12.50	1,585,857	12.385	1.24%
2019-08-15	0	19.30	19.28	19.30	18.62	19.36	1,942,592	37,017,876	19.056	12.32	12.31	12.32	11.89	12.36	3,042,640	12.166	2.12%
2019-08-14	0	18.90	18.82	18.90	18.74	19.34	2,267,000	42,866,460	18.909	12.07	12.02	12.07	11.96	12.35	3,550,754	12.072	0.00%
2019-08-13	0	18.90	18.90	18.94	18.88	19.38	1,139,484	21,745,708	19.084	12.07	12.07	12.09	12.05	12.37	1,784,749	12.184	-2.17%
2019-08-12	0	19.32	19.32	19.38	19.28	19.76	1,221,000	23,700,820	19.411	12.33	12.33	12.37	12.31	12.62	1,912,426	12.393	-0.92%
2019-08-09	0	19.50	19.50	19.52	19.44	19.78	1,048,870	20,476,965	19.523	12.45	12.45	12.46	12.41	12.63	1,642,823	12.465	-0.61%
2019-08-08	0	19.62	19.62	19.70	19.34	19.72	1,340,000	26,247,720	19.588	12.53	12.53	12.58	12.35	12.59	2,098,813	12.506	1.45%
2019-08-07	0	19.34	19.30	19.34	18.88	19.34	1,742,765	33,315,821	19.117	12.35	12.32	12.35	12.05	12.35	2,729,656	12.205	1.90%
2019-08-06	0	18.98	18.90	18.98	18.84	19.48	2,974,000	56,476,160	18.990	12.12	12.07	12.12	12.03	12.44	4,658,113	12.124	-2.67%
2019-08-05	0	19.50	19.50	19.52	19.36	20.00	1,788,274	34,962,293	19.551	12.45	12.45	12.46	12.36	12.77	2,800,935	12.482	-2.74%
2019-08-02	0	20.05	20.00	20.05	19.52	20.10	2,249,860	44,513,536	19.785	12.80	12.77	12.80	12.46	12.83	3,523,908	12.632	1.16%
2019-08-01	0	19.82	19.82	19.86	19.72	20.35	3,385,115	67,389,478	19.908	12.65	12.65	12.68	12.59	12.99	5,302,033	12.710	-1.88%
2019-07-31	0	20.20	20.10	20.20	20.05	20.65	1,070,000	21,659,850	20.243	12.90	12.83	12.90	12.80	13.18	1,675,918	12.924	-1.22%
2019-07-30	0	20.45	20.40	20.45	20.25	20.55	751,000	15,336,400	20.421	13.06	13.02	13.06	12.93	13.12	1,176,275	13.038	0.49%
2019-07-29	0	20.35	20.35	20.40	20.05	20.65	1,110,215	22,582,274	20.340	12.99	12.99	13.02	12.80	13.18	1,738,906	12.986	-1.93%
2019-07-26	0	20.75	20.75	20.80	20.75	21.25	1,077,830	22,557,338	20.928	13.25	13.25	13.28	13.25	13.57	1,688,182	13.362	-2.35%
2019-07-25	0	21.25	21.20	21.25	21.10	21.50	599,000	12,698,800	21.200	13.57	13.54	13.57	13.47	13.73	938,201	13.535	0.00%
2019-07-24	0	21.25	21.25	21.30	21.15	21.65	520,666	11,140,036	21.396	13.57	13.57	13.60	13.50	13.82	815,508	13.660	-1.62%
2019-07-23	0	21.60	21.55	21.60	21.45	21.75	811,580	17,498,278	21.561	13.79	13.76	13.79	13.69	13.89	1,271,160	13.766	0.70%
2019-07-22	0	21.45	21.45	21.50	21.30	21.80	2,051,270	44,092,536	21.495	13.69	13.69	13.73	13.60	13.92	3,212,860	13.724	-1.38%
2019-07-19	0	21.75	21.70	21.75	21.65	22.65	836,836	18,239,065	21.795	13.89	13.85	13.89	13.82	14.46	1,310,718	13.915	0.00%
2019-07-18	0	21.75	21.75	21.80	21.65	22.05	707,000	15,442,150	21.842	13.89	13.89	13.92	13.82	14.08	1,107,359	13.945	-0.91%
2019-07-17	0	21.95	21.90	21.95	21.55	22.10	1,317,500	28,697,986	21.782	14.01	13.98	14.01	13.76	14.11	2,063,572	13.907	1.39%
2019-07-16	0	21.65	21.60	21.65	21.55	21.85	1,685,969	36,560,125	21.685	13.82	13.79	13.82	13.76	13.95	2,640,697	13.845	-1.37%
2019-07-15	0	21.95	21.90	21.95	21.60	22.00	660,862	14,436,835	21.845	14.01	13.98	14.01	13.79	14.05	1,035,094	13.947	0.00%
2019-07-12	0	21.95	21.95	22.00	21.75	22.05	385,220	8,434,263	21.895	14.01	14.01	14.05	13.89	14.08	603,362	13.979	0.23%
2019-07-11	0	21.90	21.85	21.90	21.80	22.00	758,984	16,605,099	21.878	13.98	13.95	13.98	13.92	14.05	1,188,780	13.968	1.62%
2019-07-10	0	21.55	21.50	21.60	21.45	22.00	648,000	13,962,250	21.547	13.76	13.73	13.79	13.69	14.05	1,014,949	13.757	-0.69%
2019-07-09	0	21.70	21.65	21.70	21.60	22.35	737,600	16,064,505	21.779	13.85	13.82	13.85	13.79	14.27	1,155,287	13.905	-0.46%
2019-07-08	0	21.80	21.75	21.80	21.70	22.20	1,071,165	23,369,146	21.817	13.92	13.89	13.92	13.85	14.17	1,677,743	13.929	-1.80%
2019-07-05	0	22.20	22.15	22.20	22.05	22.25	379,161	8,412,372	22.187	14.17	14.14	14.17	14.08	14.21	593,872	14.165	0.00%
2019-07-04	0	22.20	22.20	22.25	22.15	22.45	546,000	12,165,875	22.282	14.17	14.17	14.21	14.14	14.33	855,188	14.226	0.91%
2019-07-03	0	22.00	22.00	22.10	21.90	22.50	1,378,728	30,641,301	22.224	14.05	14.05	14.11	13.98	14.37	2,159,472	14.189	1.15%
2019-07-02	0	21.75	21.70	21.75	21.65	22.05	1,623,088	35,286,240	21.740	13.89	13.85	13.89	13.82	14.08	2,542,208	13.880	0.46%
2019-06-28	0	21.65	21.60	21.65	21.15	22.35	3,337,000	73,032,150	21.886	13.82	13.79	13.82	13.50	14.27	5,226,672	13.973	2.36%
2019-06-27	0	21.15	21.10	21.15	20.50	21.20	2,369,003	49,676,877	20.970	13.50	13.47	13.50	13.09	13.54	3,710,519	13.388	3.17%
2019-06-26	0	20.50	20.50	20.55	20.35	20.85	2,765,000	56,759,908	20.528	13.09	13.09	13.12	12.99	13.31	4,330,760	13.106	-1.91%
2019-06-25	0	20.90	20.90	20.95	20.80	21.10	1,800,801	37,649,882	20.907	13.34	13.34	13.38	13.28	13.47	2,820,556	13.348	-1.18%
2019-06-24	0	21.15	21.15	21.20	20.80	21.35	1,110,838	23,426,922	21.089	13.50	13.50	13.54	13.28	13.63	1,739,882	13.465	1.44%
2019-06-21	0	20.85	20.80	20.85	20.75	21.20	2,869,748	59,831,155	20.849	13.31	13.28	13.31	13.25	13.54	4,494,825	13.311	-0.24%
2019-06-20	0	20.90	20.90	21.00	20.10	21.05	3,153,737	65,338,959	20.718	13.34	13.34	13.41	12.83	13.44	4,939,631	13.227	1.21%
2019-06-19	0	20.65	20.65	20.70	20.55	20.85	999,002	20,703,801	20.724	13.18	13.18	13.22	13.12	13.31	1,564,715	13.232	0.98%
2019-06-18	0	20.45	20.45	20.50	20.00	20.55	2,539,000	51,692,850	20.360	13.06	13.06	13.09	12.77	13.12	3,976,781	12.999	0.00%
2019-06-17	0	20.45	20.45	20.50	20.25	20.55	1,465,306	29,935,450	20.429	13.06	13.06	13.09	12.93	13.12	2,295,077	13.043	0.99%
2019-06-14	0	20.25	20.25	20.30	20.20	20.45	2,401,073	48,797,104	20.323	12.93	12.93	12.96	12.90	13.06	3,760,749	12.975	-0.25%
2019-06-13	0	20.30	20.25	20.30	20.00	20.45	1,894,790	38,315,085	20.221	12.96	12.93	12.96	12.77	13.06	2,967,769	12.910	-0.49%
2019-06-12	0	20.40	20.35	20.40	20.40	21.15	1,709,302	35,263,760	20.631	13.02	12.99	13.02	13.02	13.50	2,677,243	13.172	-2.86%
2019-06-11	0	21.00	21.00	21.05	20.70	21.15	2,223,334	46,758,760	21.031	13.41	13.41	13.44	13.22	13.50	3,482,361	13.427	0.48%
2019-06-10	0	20.90	20.90	20.95	20.55	21.15	2,757,087	57,646,667	20.909	13.34	13.34	13.38	13.12	13.50	4,318,366	13.349	0.48%
2019-06-06	0	20.80	20.75	20.80	20.55	20.90	1,909,000	39,655,827	20.773	13.28	13.25	13.28	13.12	13.34	2,990,026	13.263	0.73%
2019-06-05	0	20.65	20.65	20.70	20.40	20.85	1,757,207	36,245,378	20.627	13.18	13.18	13.22	13.02	13.31	2,752,276	13.169	0.73%
2019-06-04	0	20.50	20.50	20.60	20.45	21.00	2,392,090	49,295,881	20.608	13.09	13.09	13.15	13.06	13.41	3,746,679	13.157	-2.15%
2019-06-03	0	20.95	20.95	21.00	20.70	21.15	1,171,620	24,538,309	20.944	13.38	13.38	13.41	13.22	13.50	1,835,083	13.372	0.00%
2019-05-31	0	20.95	20.90	20.95	20.85	21.35	3,623,071	76,297,244	21.059	13.38	13.34	13.38	13.31	13.63	5,674,739	13.445	-1.64%
2019-05-30	0	21.30	21.30	21.35	20.90	21.35	3,506,402	74,554,386	21.262	13.60	13.60	13.63	13.34	13.63	5,492,003	13.575	0.47%
2019-05-29	0	21.20	21.15	21.20	20.80	21.35	24,475,451	515,839,633	21.076	13.54	13.50	13.54	13.28	13.63	38,335,376	13.456	0.71%
2019-05-28	0	21.05	21.05	21.10	20.90	21.55	55,083,047	1,161,579,278	21.088	13.44	13.44	13.47	13.34	13.76	86,275,400	13.464	-1.41%
2019-05-27	0	21.35	21.30	21.35	20.85	21.55	2,267,000	48,071,725	21.205	13.63	13.60	13.63	13.31	13.76	3,550,754	13.538	1.18%
2019-05-24	0	21.10	21.05	21.10	20.55	21.10	3,802,657	79,809,474	20.988	13.47	13.44	13.47	13.12	13.47	5,956,020	13.400	0.96%
2019-05-23	0	20.90	20.90	20.95	20.70	20.95	4,911,000	102,383,900	20.848	13.34	13.34	13.38	13.22	13.38	7,691,994	13.310	0.24%
2019-05-22	0	20.85	20.80	20.85	20.70	21.05	3,015,893	62,712,831	20.794	13.31	13.28	13.31	13.22	13.44	4,723,729	13.276	-0.24%
2019-05-21	0	20.90	20.90	20.95	20.80	21.60	3,960,362	82,987,866	20.955	13.34	13.34	13.38	13.28	13.79	6,203,030	13.379	-0.71%
2019-05-20	0	21.05	21.00	21.05	21.00	21.55	3,644,119	77,061,462	21.147	13.44	13.41	13.44	13.41	13.76	5,707,706	13.501	-0.94%
2019-05-17	0	21.25	21.25	21.35	21.25	21.65	3,229,997	69,260,558	21.443	13.57	13.57	13.63	13.57	13.82	5,059,075	13.690	-1.62%
2019-05-16	0	21.60	21.55	21.60	21.05	21.75	2,880,080	61,852,858	21.476	13.79	13.76	13.79	13.44	13.89	4,511,008	13.712	1.17%
2019-05-15	0	21.35	21.35	21.40	21.25	21.75	2,159,283	46,238,893	21.414	13.63	13.63	13.66	13.57	13.89	3,382,039	13.672	0.47%
2019-05-14	0	21.25	21.15	21.25	21.00	21.95	8,120,001	172,349,408	21.225	13.57	13.50	13.57	13.41	14.01	12,718,184	13.551	-1.85%
2019-05-10	0	21.65	21.65	21.70	21.40	22.00	2,173,162	46,963,451	21.611	13.82	13.82	13.85	13.66	14.05	3,403,777	13.797	0.93%
2019-05-09	0	21.45	21.40	21.45	21.40	21.75	2,157,762	46,734,958	21.659	13.69	13.66	13.69	13.66	13.89	3,379,657	13.828	-1.38%
2019-05-08	0	21.75	21.75	21.80	21.75	22.05	2,169,375	47,460,985	21.878	13.89	13.89	13.92	13.89	14.08	3,397,846	13.968	-0.68%
2019-05-07	0	21.90	21.85	21.90	21.80	22.45	2,042,116	44,850,197	21.963	13.98	13.95	13.98	13.92	14.33	3,198,523	14.022	-1.13%
2019-05-06	0	22.15	22.10	22.15	22.10	22.90	506,210	11,287,164	22.297	14.14	14.11	14.14	14.11	14.62	792,866	14.236	-3.49%
2019-05-03	0	22.95	22.90	22.95	22.80	23.35	892,546	20,465,009	22.929	14.65	14.62	14.65	14.56	14.91	1,397,976	14.639	0.92%
2019-05-02	0	23.35	23.30	23.35	23.20	23.55	1,603,072	37,456,463	23.365	14.52	14.49	14.52	14.43	14.64	2,578,211	14.528	0.00%
2019-04-30	0	23.35	23.30	23.35	23.30	23.60	2,959,000	69,302,828	23.421	14.52	14.49	14.52	14.49	14.67	4,758,942	14.563	-0.64%
2019-04-29	0	23.50	23.50	23.55	23.40	23.65	362,225	8,523,220	23.530	14.61	14.61	14.64	14.55	14.71	582,564	14.631	0.64%
2019-04-26	0	23.35	23.30	23.35	22.95	23.35	1,836,147	42,754,307	23.285	14.52	14.49	14.52	14.27	14.52	2,953,064	14.478	0.21%
2019-04-25	0	23.30	23.25	23.30	22.80	23.40	1,747,443	40,485,152	23.168	14.49	14.46	14.49	14.18	14.55	2,810,402	14.405	-0.43%
2019-04-24	0	23.40	23.35	23.40	23.05	23.75	1,714,400	40,294,338	23.503	14.55	14.52	14.55	14.33	14.77	2,757,259	14.614	0.86%
2019-04-23	0	23.20	23.15	23.20	23.05	23.60	2,544,416	59,335,185	23.320	14.43	14.39	14.43	14.33	14.67	4,092,169	14.500	-0.43%
2019-04-18	0	23.30	23.25	23.30	23.25	23.75	661,825	15,496,463	23.415	14.49	14.46	14.49	14.46	14.77	1,064,409	14.559	-1.89%
2019-04-17	0	23.75	23.70	23.75	23.60	24.05	2,250,771	53,414,014	23.731	14.77	14.74	14.77	14.67	14.95	3,619,902	14.756	-0.63%
2019-04-16	0	23.90	23.80	23.90	23.50	24.10	1,966,100	46,665,600	23.735	14.86	14.80	14.86	14.61	14.98	3,162,067	14.758	-0.21%
2019-04-15	0	23.95	23.95	24.00	23.90	24.45	2,293,688	55,163,676	24.050	14.89	14.89	14.92	14.86	15.20	3,688,925	14.954	-0.83%
2019-04-12	0	24.15	24.10	24.15	24.00	24.25	1,751,633	42,244,762	24.117	15.02	14.98	15.02	14.92	15.08	2,817,141	14.996	0.21%
2019-04-11	0	24.10	24.05	24.10	24.05	24.70	1,361,885	33,087,133	24.295	14.98	14.95	14.98	14.95	15.36	2,190,312	15.106	-1.63%
2019-04-10	0	24.50	24.45	24.50	24.30	24.80	3,273,483	80,007,552	24.441	15.23	15.20	15.23	15.11	15.42	5,264,723	15.197	-1.01%
2019-04-09	0	24.75	24.70	24.75	24.70	25.20	1,554,925	38,491,506	24.755	15.39	15.36	15.39	15.36	15.67	2,500,777	15.392	-1.59%
2019-04-08	0	25.15	25.10	25.15	25.10	25.60	1,724,391	43,417,453	25.178	15.64	15.61	15.64	15.61	15.92	2,773,328	15.655	-2.14%
2019-04-04	0	25.70	25.65	25.70	25.20	25.70	1,389,000	35,399,295	25.485	15.98	15.95	15.98	15.67	15.98	2,233,920	15.846	0.59%
2019-04-03	0	25.55	25.50	25.55	25.25	25.70	1,093,622	27,928,861	25.538	15.89	15.86	15.89	15.70	15.98	1,758,866	15.879	-0.58%
2019-04-02	0	25.70	25.65	25.70	25.25	26.00	1,881,258	48,337,958	25.694	15.98	15.95	15.98	15.70	16.17	3,025,616	15.976	-1.34%
2019-04-01	0	26.05	26.05	26.10	24.80	26.15	1,444,718	37,089,814	25.673	16.20	16.20	16.23	15.42	16.26	2,323,531	15.963	3.37%
2019-03-29	0	25.20	25.10	25.20	24.80	25.25	759,675	19,045,536	25.071	15.67	15.61	15.67	15.42	15.70	1,221,781	15.588	1.20%
2019-03-28	0	24.90	24.85	24.90	24.65	25.05	1,436,768	35,795,978	24.914	15.48	15.45	15.48	15.33	15.58	2,310,745	15.491	1.63%
2019-03-27	0	24.50	24.50	24.55	24.25	24.75	971,977	23,805,532	24.492	15.23	15.23	15.26	15.08	15.39	1,563,225	15.228	0.00%
2019-03-26	0	24.50	24.45	24.50	24.15	24.55	1,457,129	35,502,451	24.365	15.23	15.20	15.23	15.02	15.26	2,343,492	15.149	1.03%
2019-03-25	0	24.25	24.20	24.25	24.10	24.45	743,916	18,124,753	24.364	15.08	15.05	15.08	14.98	15.20	1,196,436	15.149	-1.62%
2019-03-22	0	24.65	24.60	24.65	24.55	25.00	629,771	15,574,758	24.731	15.33	15.30	15.33	15.26	15.54	1,012,857	15.377	-0.20%
2019-03-21	0	24.70	24.65	24.70	24.50	24.75	825,000	20,344,050	24.659	15.36	15.33	15.36	15.23	15.39	1,326,843	15.333	0.41%
2019-03-20	0	24.60	24.60	24.65	24.20	24.70	1,199,078	29,269,104	24.410	15.30	15.30	15.33	15.05	15.36	1,928,470	15.177	1.44%
2019-03-19	0	24.25	24.25	24.30	24.20	24.40	647,000	15,711,850	24.284	15.08	15.08	15.11	15.05	15.17	1,040,566	15.099	0.41%
2019-03-18	0	24.15	24.15	24.20	23.90	24.40	436,300	10,538,670	24.155	15.02	15.02	15.05	14.86	15.17	701,699	15.019	-0.41%
2019-03-15	0	24.25	24.05	24.25	23.75	24.30	1,434,885	34,725,339	24.201	15.08	14.95	15.08	14.77	15.11	2,307,717	15.047	2.11%
2019-03-14	0	23.75	23.70	23.75	23.65	24.25	431,727	10,269,716	23.788	14.77	14.74	14.77	14.71	15.08	694,344	14.791	-1.04%
2019-03-13	0	24.00	23.95	24.00	23.85	24.25	357,056	8,576,199	24.019	14.92	14.89	14.92	14.83	15.08	574,251	14.935	-1.03%
2019-03-12	0	24.25	24.25	24.30	24.00	24.40	305,300	7,408,424	24.266	15.08	15.08	15.11	14.92	15.17	491,012	15.088	1.89%
2019-03-11	0	23.80	23.80	23.85	23.45	23.95	546,160	12,956,098	23.722	14.80	14.80	14.83	14.58	14.89	878,386	14.750	0.00%
2019-03-08	0	23.80	23.75	23.80	23.60	24.00	782,253	18,598,109	23.775	14.80	14.77	14.80	14.67	14.92	1,258,093	14.783	-0.83%
2019-03-07	0	24.00	23.95	24.00	23.90	24.25	643,000	15,443,900	24.019	14.92	14.89	14.92	14.86	15.08	1,034,133	14.934	-1.03%
2019-03-06	0	24.25	24.20	24.25	24.05	24.30	477,877	11,580,423	24.233	15.08	15.05	15.08	14.95	15.11	768,567	15.068	1.04%
2019-03-05	0	24.00	24.00	24.05	24.00	24.35	863,944	20,803,390	24.080	14.92	14.92	14.95	14.92	15.14	1,389,476	14.972	-0.41%
2019-03-04	0	24.10	24.05	24.10	24.05	24.40	1,059,866	25,613,556	24.167	14.98	14.95	14.98	14.95	15.17	1,704,576	15.026	-1.03%
2019-03-01	0	24.35	24.35	24.40	24.20	24.60	1,122,692	27,478,384	24.475	15.14	15.14	15.17	15.05	15.30	1,805,619	15.218	-1.22%
2019-02-28	0	24.65	24.60	24.65	24.55	25.00	1,939,213	47,869,334	24.685	15.33	15.30	15.33	15.26	15.54	3,118,825	15.349	-0.20%
2019-02-27	0	24.70	24.60	24.70	24.50	24.85	527,235	13,025,708	24.706	15.36	15.30	15.36	15.23	15.45	847,949	15.361	0.41%
2019-02-26	0	24.60	24.55	24.60	24.30	24.65	2,911,824	71,322,479	24.494	15.30	15.26	15.30	15.11	15.33	4,683,069	15.230	0.61%
2019-02-25	0	24.45	24.35	24.45	24.30	24.75	858,976	21,012,277	24.462	15.20	15.14	15.20	15.11	15.39	1,381,486	15.210	-0.20%
2019-02-22	0	24.50	24.45	24.50	24.10	24.55	1,140,940	27,796,827	24.363	15.23	15.20	15.23	14.98	15.26	1,834,967	15.148	1.66%
2019-02-21	0	24.10	24.05	24.10	23.65	24.35	2,050,781	49,427,097	24.102	14.98	14.95	14.98	14.71	15.14	3,298,259	14.986	0.00%
2019-02-20	0	24.10	24.05	24.10	23.60	24.45	2,213,243	53,206,483	24.040	14.98	14.95	14.98	14.67	15.20	3,559,545	14.948	0.42%
2019-02-19	0	24.00	23.90	24.00	23.65	24.10	1,398,500	33,379,300	23.868	14.92	14.86	14.92	14.71	14.98	2,249,199	14.841	0.84%
2019-02-18	0	23.80	23.65	23.80	23.60	23.95	1,400,025	33,264,057	23.760	14.80	14.71	14.80	14.67	14.89	2,251,652	14.773	0.85%
2019-02-15	0	23.60	23.60	23.65	23.55	24.00	1,710,490	40,537,126	23.699	14.67	14.67	14.71	14.64	14.92	2,750,971	14.736	-1.26%
2019-02-14	0	23.90	23.80	23.90	23.75	24.15	1,752,580	41,805,512	23.854	14.86	14.80	14.86	14.77	15.02	2,818,664	14.832	0.63%
2019-02-13	0	23.75	23.65	23.75	23.00	23.85	1,468,931	34,708,025	23.628	14.77	14.71	14.77	14.30	14.83	2,362,473	14.691	2.59%
2019-02-12	0	23.15	23.10	23.20	22.90	23.25	830,881	19,215,149	23.126	14.39	14.36	14.43	14.24	14.46	1,336,301	14.379	1.09%
2019-02-11	0	22.90	22.80	22.90	22.70	22.95	1,106,660	25,273,356	22.838	14.24	14.18	14.24	14.11	14.27	1,779,835	14.200	0.44%
2019-02-08	0	22.80	22.75	22.80	22.60	23.20	1,120,978	25,578,665	22.818	14.18	14.15	14.18	14.05	14.43	1,802,862	14.188	-1.08%
2019-02-04	0	23.05	23.00	23.05	22.90	23.35	753,130	17,342,040	23.027	14.33	14.30	14.33	14.24	14.52	1,211,254	14.317	-0.86%
2019-02-01	0	23.25	23.20	23.25	22.50	23.25	1,214,834	27,981,073	23.033	14.46	14.43	14.46	13.99	14.46	1,953,810	14.321	1.09%
2019-01-31	0	23.00	22.95	23.00	22.80	23.50	2,829,073	65,195,270	23.045	14.30	14.27	14.30	14.18	14.61	4,549,981	14.329	0.00%
2019-01-30	0	23.00	22.90	23.00	22.20	23.00	1,867,737	42,666,274	22.844	14.30	14.24	14.30	13.80	14.30	3,003,870	14.204	2.68%
2019-01-29	0	22.40	22.25	22.40	21.70	22.40	1,774,651	39,379,931	22.190	13.93	13.83	13.93	13.49	13.93	2,854,161	13.797	2.52%
2019-01-28	0	21.85	21.80	21.85	21.55	22.00	803,000	17,428,300	21.704	13.59	13.55	13.59	13.40	13.68	1,291,460	13.495	0.69%
2019-01-25	0	21.70	21.65	21.70	21.50	21.80	741,608	16,054,995	21.649	13.49	13.46	13.49	13.37	13.55	1,192,724	13.461	0.46%
2019-01-24	0	21.60	21.50	21.60	21.25	21.60	1,054,003	22,646,156	21.486	13.43	13.37	13.43	13.21	13.43	1,695,147	13.359	1.41%
2019-01-23	0	21.30	21.30	21.35	21.10	21.45	819,771	17,448,937	21.285	13.24	13.24	13.27	13.12	13.34	1,318,433	13.235	0.71%
2019-01-22	0	21.15	21.10	21.15	21.05	21.50	2,026,285	42,794,442	21.120	13.15	13.12	13.15	13.09	13.37	3,258,862	13.132	-0.47%
2019-01-21	0	21.25	21.20	21.25	21.10	21.35	387,000	8,217,250	21.233	13.21	13.18	13.21	13.12	13.27	622,410	13.202	1.19%
2019-01-18	0	21.00	20.95	21.00	20.85	21.50	4,730,000	99,238,152	20.981	13.06	13.03	13.06	12.96	13.37	7,607,231	13.045	0.96%
2019-01-17	0	20.80	20.75	20.80	20.75	21.35	1,774,217	37,223,771	20.980	12.93	12.90	12.93	12.90	13.27	2,853,463	13.045	-2.58%
2019-01-16	0	21.35	21.25	21.35	21.00	21.35	1,573,000	33,246,495	21.136	13.27	13.21	13.27	13.06	13.27	2,529,847	13.142	1.18%
2019-01-15	0	21.10	21.05	21.10	20.95	21.60	1,848,103	38,826,833	21.009	13.12	13.09	13.12	13.03	13.43	2,972,293	13.063	1.20%
2019-01-14	0	20.85	20.80	20.85	20.65	21.10	660,000	13,767,350	20.860	12.96	12.93	12.96	12.84	13.12	1,061,474	12.970	-0.71%
2019-01-11	0	21.00	21.00	21.05	20.55	21.10	763,824	16,007,596	20.957	13.06	13.06	13.09	12.78	13.12	1,228,454	13.031	0.72%
2019-01-10	0	20.85	20.80	20.85	20.55	20.95	819,305	17,045,634	20.805	12.96	12.93	12.96	12.78	13.03	1,317,683	12.936	0.97%
2019-01-09	0	20.65	20.55	20.65	20.50	20.75	1,438,514	29,686,064	20.637	12.84	12.78	12.84	12.75	12.90	2,313,553	12.831	0.98%
2019-01-08	0	20.45	20.40	20.45	19.92	20.60	926,106	18,875,584	20.382	12.72	12.68	12.72	12.39	12.81	1,489,451	12.673	1.24%
2019-01-07	0	20.20	20.15	20.20	19.88	20.25	1,101,900	21,843,416	19.823	12.56	12.53	12.56	12.36	12.59	1,772,179	12.326	2.23%
2019-01-04	0	19.76	19.74	19.76	19.24	19.76	1,911,139	37,322,825	19.529	12.29	12.27	12.29	11.96	12.29	3,073,673	12.143	2.17%
2019-01-03	0	19.34	19.34	19.38	19.26	19.66	1,031,046	20,090,122	19.485	12.03	12.03	12.05	11.98	12.22	1,658,225	12.115	-0.92%
2019-01-02	0	19.52	19.52	19.56	19.48	20.40	1,198,520	23,728,208	19.798	12.14	12.14	12.16	12.11	12.68	1,927,573	12.310	-2.11%
2018-12-31	0	19.94	19.94	20.00	19.94	20.25	1,108,528	22,194,648	20.022	12.40	12.40	12.44	12.40	12.59	1,782,839	12.449	-0.55%
2018-12-28	0	20.05	20.00	20.05	19.74	20.10	1,097,547	21,958,664	20.007	12.47	12.44	12.47	12.27	12.50	1,765,178	12.440	0.96%
2018-12-27	0	19.86	19.80	19.86	19.70	20.45	1,283,322	25,543,002	19.904	12.35	12.31	12.35	12.25	12.72	2,063,959	12.376	0.40%
2018-12-24	0	19.78	19.72	19.78	19.56	20.00	483,460	9,533,538	19.719	12.30	12.26	12.30	12.16	12.44	777,546	12.261	-1.35%
2018-12-21	0	20.05	20.05	20.10	20.00	20.55	2,832,221	57,029,347	20.136	12.47	12.47	12.50	12.44	12.78	4,555,044	12.520	-2.20%
2018-12-20	0	20.50	20.45	20.50	20.35	20.80	765,286	15,714,179	20.534	12.75	12.72	12.75	12.65	12.93	1,230,805	12.767	-0.73%
2018-12-19	0	20.65	20.65	20.70	20.60	20.95	1,641,825	34,034,963	20.730	12.84	12.84	12.87	12.81	13.03	2,640,537	12.889	-1.20%
2018-12-18	0	20.90	20.80	20.90	20.75	21.30	1,526,072	31,923,779	20.919	13.00	12.93	13.00	12.90	13.24	2,454,372	13.007	-2.11%
2018-12-17	0	21.35	21.30	21.35	21.15	21.50	574,133	12,248,989	21.335	13.27	13.24	13.27	13.15	13.37	923,375	13.265	0.00%
2018-12-14	0	21.35	21.30	21.35	20.85	21.60	1,580,070	33,526,007	21.218	13.27	13.24	13.27	12.96	13.43	2,541,217	13.193	-1.16%
2018-12-13	0	21.60	21.55	21.60	21.15	21.70	1,423,400	30,531,100	21.449	13.43	13.40	13.43	13.15	13.49	2,289,246	13.337	2.61%
2018-12-12	0	21.05	21.00	21.05	20.85	21.25	1,232,289	25,930,522	21.043	13.09	13.06	13.09	12.96	13.21	1,981,883	13.084	1.20%
2018-12-11	0	20.80	20.75	20.80	20.65	21.10	421,319	8,770,442	20.817	12.93	12.90	12.93	12.84	13.12	677,605	12.943	-0.24%
2018-12-10	0	20.85	20.85	20.90	20.55	21.15	1,609,426	33,551,374	20.847	12.96	12.96	13.00	12.78	13.15	2,588,430	12.962	-2.11%
2018-12-07	0	21.30	21.25	21.30	21.25	21.75	1,302,551	27,839,349	21.373	13.24	13.21	13.24	13.21	13.52	2,094,885	13.289	0.95%
2018-12-06	0	21.10	21.05	21.10	20.85	21.60	887,820	18,730,620	21.097	13.12	13.09	13.12	12.96	13.43	1,427,876	13.118	-2.31%
2018-12-05	0	21.60	21.55	21.60	21.35	21.70	1,835,786	39,582,372	21.562	13.43	13.40	13.43	13.27	13.49	2,952,484	13.406	0.00%
2018-12-04	0	21.60	21.55	21.60	20.90	21.65	2,334,703	49,893,866	21.371	13.43	13.40	13.43	13.00	13.46	3,754,889	13.288	0.47%
2018-12-03	0	21.50	21.50	21.60	21.50	22.15	9,048,718	196,344,228	21.699	13.37	13.37	13.43	13.37	13.77	14,552,999	13.492	-0.92%
2018-11-30	0	21.70	21.65	21.70	21.20	21.85	5,910,409	128,006,414	21.658	13.49	13.46	13.49	13.18	13.59	9,505,675	13.466	1.64%
2018-11-29	0	21.35	21.25	21.35	21.15	21.45	340,570	7,261,669	21.322	13.27	13.21	13.27	13.15	13.34	547,737	13.258	-0.23%
2018-11-28	0	21.40	21.40	21.45	21.15	21.50	672,658	14,358,180	21.345	13.31	13.31	13.34	13.15	13.37	1,081,832	13.272	0.94%
2018-11-27	0	21.20	21.20	21.25	21.05	21.35	1,039,103	22,034,776	21.206	13.18	13.18	13.21	13.09	13.27	1,671,183	13.185	-0.24%
2018-11-26	0	21.25	21.20	21.25	21.15	21.60	515,395	10,997,077	21.337	13.21	13.18	13.21	13.15	13.43	828,907	13.267	0.00%
2018-11-23	0	21.25	21.20	21.30	21.20	21.50	197,750	4,203,012	21.254	13.21	13.18	13.24	13.18	13.37	318,040	13.215	0.00%
2018-11-22	0	21.25	21.20	21.25	21.15	21.55	397,661	8,460,250	21.275	13.21	13.18	13.21	13.15	13.40	639,556	13.228	0.71%
2018-11-21	0	21.10	21.05	21.10	20.95	21.30	787,349	16,627,511	21.118	13.12	13.09	13.12	13.03	13.24	1,266,289	13.131	-0.71%
2018-11-20	0	21.25	21.20	21.25	21.10	21.55	725,000	15,401,600	21.244	13.21	13.18	13.21	13.12	13.40	1,166,013	13.209	-1.85%
2018-11-19	0	21.65	21.60	21.65	21.30	21.80	1,417,000	30,561,190	21.568	13.46	13.43	13.46	13.24	13.55	2,278,953	13.410	1.88%
2018-11-16	0	21.25	21.15	21.25	20.90	21.35	1,364,768	28,894,911	21.172	13.21	13.15	13.21	13.00	13.27	2,194,948	13.164	0.71%
2018-11-15	0	21.10	21.00	21.10	20.20	21.10	1,119,700	23,312,535	20.820	13.12	13.06	13.12	12.56	13.12	1,800,807	12.946	4.71%
2018-11-14	0	20.15	20.00	20.15	19.54	20.40	5,856,578	116,389,601	19.873	12.53	12.44	12.53	12.15	12.68	9,419,099	12.357	3.12%
2018-11-13	0	19.54	19.52	19.54	19.38	19.72	2,462,633	48,160,497	19.557	12.15	12.14	12.15	12.05	12.26	3,960,638	12.160	-0.31%
2018-11-12	0	19.60	19.58	19.60	19.34	19.76	913,238	17,873,815	19.572	12.19	12.17	12.19	12.03	12.29	1,468,755	12.169	-0.71%
2018-11-09	0	19.74	19.70	19.74	19.62	20.10	799,000	15,764,240	19.730	12.27	12.25	12.27	12.20	12.50	1,285,027	12.268	-1.55%
2018-11-08	0	20.05	20.05	20.10	19.94	20.15	1,883,100	37,567,994	19.950	12.47	12.47	12.50	12.40	12.53	3,028,578	12.404	1.26%
2018-11-07	0	19.80	19.78	19.80	19.70	20.00	963,245	19,102,066	19.831	12.31	12.30	12.31	12.25	12.44	1,549,181	12.330	0.30%
2018-11-06	0	19.74	19.70	19.74	19.42	19.90	1,493,000	29,387,420	19.683	12.27	12.25	12.27	12.07	12.37	2,401,183	12.239	-0.60%
2018-11-05	0	19.86	19.84	19.86	19.74	19.96	794,536	15,793,731	19.878	12.35	12.34	12.35	12.27	12.41	1,277,848	12.360	-0.20%
2018-11-02	0	19.90	19.90	19.92	19.70	19.94	1,260,360	24,994,675	19.831	12.37	12.37	12.39	12.25	12.40	2,027,029	12.331	1.02%
2018-11-01	0	19.70	19.70	19.72	19.30	19.74	2,343,223	46,065,134	19.659	12.25	12.25	12.26	12.00	12.27	3,768,592	12.223	2.18%
2018-10-31	0	19.28	19.24	19.28	19.18	19.68	1,157,792	22,300,670	19.261	11.99	11.96	11.99	11.93	12.24	1,862,070	11.976	-0.10%
2018-10-30	0	19.30	19.26	19.30	19.16	19.60	1,386,149	26,705,817	19.266	12.00	11.98	12.00	11.91	12.19	2,229,335	11.979	0.00%
2018-10-29	0	19.30	19.26	19.30	19.16	19.60	903,416	17,443,925	19.309	12.00	11.98	12.00	11.91	12.19	1,452,959	12.006	-0.41%
2018-10-26	0	19.38	19.36	19.38	19.14	19.46	998,000	19,288,530	19.327	12.05	12.04	12.05	11.90	12.10	1,605,077	12.017	0.73%
2018-10-25	0	19.24	19.22	19.24	19.12	19.56	1,506,450	28,917,356	19.196	11.96	11.95	11.96	11.89	12.16	2,422,815	11.935	-1.33%
2018-10-24	0	19.50	19.50	19.52	19.42	19.88	1,780,752	34,900,310	19.599	12.12	12.12	12.14	12.07	12.36	2,863,973	12.186	-1.02%
2018-10-23	0	19.70	19.60	19.70	19.54	20.00	1,029,783	20,324,617	19.737	12.25	12.19	12.25	12.15	12.44	1,656,194	12.272	-0.71%
2018-10-22	0	19.84	19.84	19.90	19.20	19.96	679,000	13,394,828	19.727	12.34	12.34	12.37	11.94	12.41	1,092,032	12.266	1.33%
2018-10-19	0	19.58	19.50	19.58	19.28	19.64	1,178,824	23,003,520	19.514	12.17	12.12	12.17	11.99	12.21	1,895,896	12.133	0.00%
2018-10-18	0	19.58	19.52	19.58	19.32	19.66	1,261,900	24,597,760	19.493	12.17	12.14	12.17	12.01	12.22	2,029,506	12.120	0.20%
2018-10-16	0	19.54	19.50	19.54	19.28	19.54	2,689,113	52,082,091	19.368	12.15	12.12	12.15	11.99	12.15	4,324,884	12.042	0.21%
2018-10-15	0	19.50	19.46	19.50	19.48	19.64	1,139,703	22,236,350	19.511	12.12	12.10	12.12	12.11	12.21	1,832,978	12.131	-0.61%
2018-10-12	0	19.62	19.62	19.66	19.48	19.80	910,983	17,847,831	19.592	12.20	12.20	12.22	12.11	12.31	1,465,129	12.182	0.62%
2018-10-11	0	19.50	19.50	19.56	19.46	20.20	2,461,574	48,150,843	19.561	12.12	12.12	12.16	12.10	12.56	3,958,935	12.163	-4.65%
2018-10-10	0	20.45	20.45	20.55	20.00	20.75	2,620,133	53,533,887	20.432	12.72	12.72	12.78	12.44	12.90	4,213,944	12.704	0.49%
2018-10-09	0	20.35	20.25	20.35	20.00	20.40	1,281,082	25,965,856	20.269	12.65	12.59	12.65	12.44	12.68	2,060,357	12.603	1.75%
2018-10-08	0	20.00	20.00	20.10	19.98	20.35	911,000	18,293,085	20.080	12.44	12.44	12.50	12.42	12.65	1,465,156	12.485	-0.50%
2018-10-05	0	20.10	20.05	20.10	19.82	20.20	1,129,405	22,571,074	19.985	12.50	12.47	12.50	12.32	12.56	1,816,415	12.426	0.25%
2018-10-04	0	20.05	19.96	20.05	19.88	20.15	743,900	14,869,465	19.989	12.47	12.41	12.47	12.36	12.53	1,196,410	12.428	0.00%
2018-10-03	0	20.05	20.05	20.10	19.82	20.50	1,327,802	26,637,717	20.062	12.47	12.47	12.50	12.32	12.75	2,135,496	12.474	-0.25%
2018-10-02	0	20.10	20.10	20.15	20.00	20.85	1,816,845	36,888,407	20.304	12.50	12.50	12.53	12.44	12.96	2,922,021	12.624	-3.37%
2018-09-28	0	20.80	20.80	20.85	20.25	20.80	1,339,282	27,658,174	20.651	12.93	12.93	12.96	12.59	12.93	2,153,959	12.841	2.21%
2018-09-27	0	20.35	20.35	20.40	19.50	20.65	1,105,480	22,577,496	20.423	12.65	12.65	12.68	12.12	12.84	1,777,937	12.699	-0.73%
2018-09-26	0	20.50	20.50	20.55	20.45	20.85	1,014,218	20,910,575	20.617	12.75	12.75	12.78	12.72	12.96	1,631,161	12.819	0.00%
2018-09-24	0	20.50	20.50	20.55	20.40	20.95	577,113	11,868,141	20.565	12.75	12.75	12.78	12.68	13.03	928,167	12.787	-0.97%
2018-09-21	0	20.70	20.60	20.70	20.50	21.40	4,411,648	91,373,946	20.712	12.87	12.81	12.87	12.75	13.31	7,095,227	12.878	-1.66%
2018-09-20	0	21.05	21.00	21.05	20.90	21.15	857,000	18,016,842	21.023	13.09	13.06	13.09	13.00	13.15	1,378,308	13.072	0.24%
2018-09-19	0	21.00	21.00	21.05	20.80	21.20	1,166,500	24,488,950	20.994	13.06	13.06	13.09	12.93	13.18	1,876,075	13.053	0.24%
2018-09-18	0	20.95	20.90	21.00	20.65	21.05	992,500	20,730,400	20.887	13.03	13.00	13.06	12.84	13.09	1,596,232	12.987	-0.95%
2018-09-17	0	21.15	21.10	21.15	20.95	21.80	575,308	12,163,837	21.143	13.15	13.12	13.15	13.03	13.55	925,264	13.146	0.00%
2018-09-14	0	21.15	21.10	21.15	20.90	21.50	1,456,000	30,726,907	21.104	13.15	13.12	13.15	13.00	13.37	2,341,676	13.122	0.71%
2018-09-13	0	21.00	20.95	21.00	20.60	21.00	673,017	13,970,663	20.758	13.06	13.03	13.06	12.81	13.06	1,082,409	12.907	1.94%
2018-09-12	0	20.60	20.60	20.65	20.40	20.95	840,967	17,352,381	20.634	12.81	12.81	12.84	12.68	13.03	1,352,522	12.830	0.00%
2018-09-11	0	20.60	20.55	20.60	20.45	20.80	1,104,768	22,757,890	20.600	12.81	12.78	12.81	12.72	12.93	1,776,792	12.808	0.49%
2018-09-10	0	20.50	20.50	20.55	20.40	20.85	376,000	7,732,200	20.564	12.75	12.75	12.78	12.68	12.96	604,719	12.786	-1.49%
2018-09-07	0	21.00	20.95	21.00	20.60	21.30	820,769	17,178,057	20.929	12.94	12.91	12.94	12.69	13.12	1,332,090	12.896	0.48%
2018-09-06	0	20.90	20.85	20.90	20.75	21.60	854,196	17,926,652	20.987	12.88	12.85	12.88	12.79	13.31	1,386,341	12.931	-1.42%
2018-09-05	0	21.20	21.15	21.20	21.10	21.80	869,113	18,543,743	21.336	13.06	13.03	13.06	13.00	13.43	1,410,551	13.146	-2.75%
2018-09-04	0	21.80	21.80	21.85	21.70	22.15	670,645	14,706,984	21.930	13.43	13.43	13.46	13.37	13.65	1,088,442	13.512	-0.91%
2018-09-03	0	22.00	21.95	22.00	21.90	22.20	451,743	9,931,685	21.985	13.56	13.52	13.56	13.49	13.68	733,169	13.546	0.00%
2018-08-31	0	22.00	21.95	22.00	21.65	22.10	996,082	21,875,791	21.962	13.56	13.52	13.56	13.34	13.62	1,616,619	13.532	0.92%
2018-08-30	0	21.80	21.80	21.85	21.80	22.35	310,082	6,808,791	21.958	13.43	13.43	13.46	13.43	13.77	503,256	13.529	-2.02%
2018-08-29	0	22.25	22.25	22.30	22.10	22.40	746,540	16,636,792	22.285	13.71	13.71	13.74	13.62	13.80	1,211,618	13.731	-0.45%
2018-08-28	0	22.35	22.30	22.35	22.25	22.50	312,900	6,987,445	22.331	13.77	13.74	13.77	13.71	13.86	507,830	13.759	1.13%
2018-08-27	0	22.10	22.10	22.15	22.10	22.45	1,758,400	38,926,794	22.138	13.62	13.62	13.65	13.62	13.83	2,853,845	13.640	0.00%
2018-08-24	0	22.10	22.10	22.15	21.70	22.25	397,515	8,767,131	22.055	13.62	13.62	13.65	13.37	13.71	645,158	13.589	0.00%
2018-08-23	0	22.10	22.00	22.10	21.90	22.10	1,230,593	27,128,929	22.045	13.62	13.56	13.62	13.49	13.62	1,997,226	13.583	0.00%
2018-08-22	0	22.10	22.05	22.10	21.90	22.20	1,935,000	42,718,125	22.077	13.62	13.59	13.62	13.49	13.68	3,140,463	13.602	0.00%
2018-08-21	0	22.10	22.10	22.15	22.00	22.20	639,828	14,130,342	22.085	13.62	13.62	13.65	13.56	13.68	1,038,427	13.607	-0.23%
2018-08-20	0	22.15	22.10	22.15	21.75	22.15	444,000	9,738,500	21.934	13.65	13.62	13.65	13.40	13.65	720,602	13.514	1.37%
2018-08-17	0	21.85	21.80	21.85	21.70	22.10	1,371,000	29,957,350	21.851	13.46	13.43	13.46	13.37	13.62	2,225,103	13.463	0.69%
2018-08-16	0	21.70	21.60	21.70	21.35	21.75	610,000	13,196,025	21.633	13.37	13.31	13.37	13.15	13.40	990,017	13.329	-0.23%
2018-08-15	0	21.75	21.70	21.75	21.55	21.95	653,135	14,157,104	21.676	13.40	13.37	13.40	13.28	13.52	1,060,024	13.355	-0.46%
2018-08-14	0	21.85	21.80	21.85	21.40	21.90	333,912	7,280,099	21.802	13.46	13.43	13.46	13.19	13.49	541,932	13.434	-0.23%
2018-08-13	0	21.90	21.85	21.90	21.65	22.25	1,485,100	32,500,623	21.884	13.49	13.46	13.49	13.34	13.71	2,410,285	13.484	-1.57%
2018-08-10	0	22.25	22.25	22.30	22.15	22.50	982,290	21,893,175	22.288	13.71	13.71	13.74	13.65	13.86	1,594,235	13.733	0.00%
2018-08-09	0	22.25	22.25	22.30	22.10	22.45	1,768,000	39,348,355	22.256	13.71	13.71	13.74	13.62	13.83	2,869,425	13.713	0.00%
2018-08-08	0	22.25	22.25	22.35	22.25	22.50	3,018,913	67,208,007	22.262	13.71	13.71	13.77	13.71	13.86	4,899,630	13.717	0.00%
2018-08-07	0	22.25	22.25	22.35	22.00	22.50	1,396,856	30,953,596	22.159	13.71	13.71	13.77	13.56	13.86	2,267,067	13.654	1.14%
2018-08-06	0	22.00	22.00	22.05	21.95	22.75	1,125,041	24,856,512	22.094	13.56	13.56	13.59	13.52	14.02	1,825,917	13.613	-0.68%
2018-08-03	0	22.15	22.10	22.15	21.90	22.15	1,438,000	31,900,175	22.184	13.65	13.62	13.65	13.49	13.65	2,333,843	13.669	-0.45%
2018-08-02	0	22.25	22.25	22.30	22.20	22.75	1,516,656	33,978,497	22.404	13.71	13.71	13.74	13.68	14.02	2,461,499	13.804	-1.98%
2018-08-01	0	22.70	22.70	22.75	22.65	23.30	2,110,866	48,294,495	22.879	13.99	13.99	14.02	13.96	14.36	3,425,889	14.097	-2.16%
2018-07-31	0	23.20	23.05	23.20	21.75	23.25	2,513,188	56,939,360	22.656	14.29	14.20	14.29	13.40	14.33	4,078,849	13.960	5.22%
2018-07-30	0	22.05	22.00	22.05	21.75	22.30	982,300	21,632,079	22.022	13.59	13.56	13.59	13.40	13.74	1,594,251	13.569	0.46%
2018-07-27	0	21.95	21.85	21.95	21.70	22.00	521,150	11,416,555	21.906	13.52	13.46	13.52	13.37	13.56	845,815	13.498	0.00%
2018-07-26	0	21.95	21.80	21.95	21.65	21.95	989,564	21,599,233	21.827	13.52	13.43	13.52	13.34	13.52	1,606,041	13.449	1.39%
2018-07-25	0	21.65	21.60	21.65	21.45	21.75	1,123,200	24,305,760	21.640	13.34	13.31	13.34	13.22	13.40	1,822,929	13.333	0.93%
2018-07-24	0	21.45	21.40	21.45	21.40	21.95	1,102,000	23,765,805	21.566	13.22	13.19	13.22	13.19	13.52	1,788,522	13.288	-0.23%
2018-07-23	0	21.50	21.50	21.55	21.30	21.65	1,982,606	42,630,439	21.502	13.25	13.25	13.28	13.12	13.34	3,217,726	13.249	0.00%
2018-07-20	0	21.50	21.50	21.55	20.95	21.55	834,415	17,785,976	21.316	13.25	13.25	13.28	12.91	13.28	1,354,237	13.134	1.18%
2018-07-19	0	21.25	21.25	21.30	21.25	21.45	955,514	20,342,251	21.289	13.09	13.09	13.12	13.09	13.22	1,550,778	13.117	-0.47%
2018-07-18	0	21.35	21.35	21.40	21.20	21.45	635,174	13,553,658	21.338	13.15	13.15	13.19	13.06	13.22	1,030,873	13.148	0.00%
2018-07-17	0	21.35	21.25	21.35	21.20	21.70	897,660	19,174,874	21.361	13.15	13.09	13.15	13.06	13.37	1,456,883	13.162	0.00%
2018-07-16	0	21.35	21.35	21.40	21.25	21.55	530,000	11,348,575	21.412	13.15	13.15	13.19	13.09	13.28	860,178	13.193	-0.23%
2018-07-13	0	21.40	21.35	21.40	21.35	21.70	2,043,061	43,710,565	21.395	13.19	13.15	13.19	13.15	13.37	3,315,843	13.182	0.00%
2018-07-12	0	21.40	21.40	21.45	21.15	21.50	566,998	12,102,332	21.345	13.19	13.19	13.22	13.03	13.25	920,225	13.151	0.23%
2018-07-11	0	21.35	21.30	21.35	21.00	21.35	1,213,158	25,760,015	21.234	13.15	13.12	13.15	12.94	13.15	1,968,929	13.083	-0.47%
2018-07-10	0	21.45	21.35	21.45	21.25	21.65	3,317,165	71,139,414	21.446	13.22	13.15	13.22	13.09	13.34	5,383,686	13.214	-0.23%
2018-07-09	0	21.50	21.45	21.50	21.20	21.50	1,734,142	36,756,617	21.196	13.25	13.22	13.25	13.06	13.25	2,814,475	13.060	2.14%
2018-07-06	0	21.05	21.00	21.05	20.80	21.45	1,226,000	25,856,950	21.090	12.97	12.94	12.97	12.82	13.22	1,989,771	12.995	-0.24%
2018-07-05	0	21.10	21.10	21.15	20.95	21.45	1,087,150	22,952,518	21.113	13.00	13.00	13.03	12.91	13.22	1,764,421	13.009	-0.94%
2018-07-04	0	21.30	21.30	21.35	21.20	21.80	1,303,000	27,948,350	21.449	13.12	13.12	13.15	13.06	13.43	2,114,740	13.216	-1.39%
2018-07-03	0	21.60	21.55	21.60	21.35	22.00	1,447,028	31,332,874	21.653	13.31	13.28	13.31	13.15	13.56	2,348,495	13.342	-1.82%
2018-06-29	0	22.00	21.90	22.00	21.80	22.10	1,630,930	35,802,775	21.952	13.56	13.49	13.56	13.43	13.62	2,646,964	13.526	0.23%
2018-06-28	0	21.95	21.95	22.00	21.70	22.15	440,241	9,653,439	21.928	13.52	13.52	13.56	13.37	13.65	714,502	13.511	-0.90%
2018-06-27	0	22.15	22.15	22.20	22.10	22.45	618,000	13,777,290	22.293	13.65	13.65	13.68	13.62	13.83	1,003,000	13.736	-0.89%
2018-06-26	0	22.35	22.35	22.40	22.20	22.60	1,123,213	25,242,519	22.473	13.77	13.77	13.80	13.68	13.93	1,822,950	13.847	-1.76%
2018-06-25	0	22.75	22.65	22.75	22.60	22.85	1,520,315	34,564,822	22.735	14.02	13.96	14.02	13.93	14.08	2,467,438	14.008	-0.44%
2018-06-22	0	22.85	22.75	22.85	22.45	22.90	1,222,259	27,832,208	22.771	14.08	14.02	14.08	13.83	14.11	1,983,700	14.030	0.66%
2018-06-21	0	22.70	22.70	22.75	22.60	22.95	456,777	10,406,998	22.784	13.99	13.99	14.02	13.93	14.14	741,339	14.038	-0.87%
2018-06-20	0	22.90	22.85	22.90	22.80	23.35	1,874,272	43,016,805	22.951	14.11	14.08	14.11	14.05	14.39	3,041,902	14.141	-0.43%
2018-06-19	0	23.00	23.00	23.10	22.85	23.75	4,464,963	103,768,328	23.241	14.17	14.17	14.23	14.08	14.63	7,246,537	14.320	-3.16%
2018-06-15	0	23.75	23.65	23.75	23.60	24.00	4,814,388	114,084,575	23.697	14.63	14.57	14.63	14.54	14.79	7,813,646	14.601	0.42%
2018-06-14	0	23.65	23.60	23.70	23.55	23.90	1,495,036	35,420,119	23.692	14.57	14.54	14.60	14.51	14.73	2,426,411	14.598	-0.84%
2018-06-13	0	23.85	23.85	23.90	23.85	24.20	811,857	19,500,691	24.020	14.70	14.70	14.73	14.70	14.91	1,317,626	14.800	-1.04%
2018-06-12	0	24.10	24.10	24.15	24.05	24.40	1,183,207	28,636,068	24.202	14.85	14.85	14.88	14.82	15.03	1,920,319	14.912	-1.03%
2018-06-11	0	24.35	24.30	24.35	24.30	24.55	388,830	9,475,152	24.368	15.00	14.97	15.00	14.97	15.13	631,063	15.015	-0.20%
2018-06-08	0	24.40	24.35	24.40	24.25	24.45	908,666	22,152,762	24.379	15.03	15.00	15.03	14.94	15.06	1,474,745	15.021	-0.41%
2018-06-07	0	24.50	24.40	24.50	24.30	24.50	951,600	23,226,465	24.408	15.10	15.03	15.10	14.97	15.10	1,544,426	15.039	0.00%
2018-06-06	0	24.50	24.40	24.50	24.35	24.60	1,341,220	32,779,816	24.440	15.10	15.03	15.10	15.00	15.16	2,176,771	15.059	0.41%
2018-06-05	0	24.40	24.35	24.40	24.20	24.60	557,454	13,600,388	24.397	15.03	15.00	15.03	14.91	15.16	904,736	15.032	0.21%
2018-06-04	0	24.35	24.35	24.40	24.05	24.65	555,614	13,563,992	24.413	15.00	15.00	15.03	14.82	15.19	901,749	15.042	1.04%
2018-06-01	0	24.10	24.10	24.15	23.95	24.25	922,068	22,233,070	24.112	14.85	14.85	14.88	14.76	14.94	1,496,496	14.857	-0.82%
2018-05-31	0	24.30	24.20	24.30	23.90	24.35	2,719,405	65,900,889	24.234	14.97	14.91	14.97	14.73	15.00	4,413,535	14.932	1.04%
2018-05-30	0	24.05	24.05	24.10	23.70	24.15	864,000	20,749,700	24.016	14.82	14.82	14.85	14.60	14.88	1,402,253	14.797	-0.21%
2018-05-29	0	24.10	24.10	24.15	23.70	24.40	998,248	24,074,476	24.117	14.85	14.85	14.88	14.60	15.03	1,620,135	14.860	-1.03%
2018-05-28	0	24.35	24.35	24.45	24.20	24.50	577,510	14,066,810	24.358	15.00	15.00	15.06	14.91	15.10	937,286	15.008	-0.20%
2018-05-25	0	24.40	24.40	24.45	24.30	24.70	404,075	9,889,199	24.474	15.03	15.03	15.06	14.97	15.22	655,805	15.079	0.41%
2018-05-24	0	24.30	24.30	24.35	24.25	24.65	1,090,518	26,542,966	24.340	14.97	14.97	15.00	14.94	15.19	1,769,887	14.997	-0.21%
2018-05-23	0	24.35	24.35	24.40	24.30	24.75	878,749	21,575,392	24.552	15.00	15.00	15.03	14.97	15.25	1,426,190	15.128	-1.62%
2018-05-21	0	24.75	24.65	24.75	24.65	24.80	864,000	21,368,900	24.733	15.25	15.19	15.25	15.19	15.28	1,402,253	15.239	0.61%
2018-05-18	0	24.60	24.55	24.60	24.60	25.00	1,307,000	32,324,550	24.732	15.16	15.13	15.16	15.16	15.40	2,121,232	15.239	-1.20%
2018-05-17	0	24.90	24.85	24.90	24.60	25.35	747,000	18,593,475	24.891	15.34	15.31	15.34	15.16	15.62	1,212,365	15.337	-0.40%
2018-05-16	0	25.00	24.95	25.00	24.85	25.40	689,824	17,263,450	25.026	15.40	15.37	15.40	15.31	15.65	1,119,569	15.420	-1.77%
2018-05-15	0	25.45	25.40	25.45	25.20	25.80	864,639	21,983,724	25.425	15.68	15.65	15.68	15.53	15.90	1,403,290	15.666	-0.20%
2018-05-14	0	25.50	25.45	25.50	24.40	25.70	1,794,000	45,221,049	25.207	15.71	15.68	15.71	15.03	15.84	2,911,623	15.531	3.87%
2018-05-11	0	24.55	24.50	24.55	24.25	24.60	1,487,712	36,216,806	24.344	15.13	15.10	15.13	14.94	15.16	2,414,524	15.000	1.66%
2018-05-10	0	24.15	24.10	24.15	23.95	24.45	738,000	17,808,100	24.130	14.88	14.85	14.88	14.76	15.06	1,197,758	14.868	0.00%
2018-05-09	0	24.15	24.10	24.15	23.90	24.20	1,056,605	25,474,433	24.110	14.88	14.85	14.88	14.73	14.91	1,714,847	14.855	-0.62%
2018-05-08	0	24.30	24.25	24.30	23.90	24.40	1,795,666	43,396,750	24.167	14.97	14.94	14.97	14.73	15.03	2,914,327	14.891	2.10%
2018-05-07	0	23.80	23.70	23.80	23.60	24.00	807,842	19,156,433	23.713	14.66	14.60	14.66	14.54	14.79	1,311,110	14.611	0.21%
2018-05-04	0	23.75	23.70	23.75	23.70	24.00	1,193,000	28,405,075	23.810	14.63	14.60	14.63	14.60	14.79	1,936,213	14.670	-0.63%
2018-05-03	0	23.90	23.85	23.90	23.80	24.30	788,940	18,874,168	23.923	14.73	14.70	14.73	14.66	14.97	1,280,432	14.740	-1.24%
2018-05-02	0	24.20	24.15	24.20	23.70	24.20	1,559,409	37,448,270	24.014	14.91	14.88	14.91	14.60	14.91	2,530,887	14.797	1.68%
2018-04-30	0	23.80	23.75	23.80	23.50	24.05	2,434,755	57,808,630	23.743	14.66	14.63	14.66	14.48	14.82	3,951,554	14.629	1.54%
2018-04-27	0	24.05	24.00	24.10	23.85	24.45	1,403,078	33,726,544	24.038	14.44	14.41	14.47	14.32	14.68	2,336,426	14.435	0.42%
2018-04-26	0	23.95	23.90	23.95	23.85	24.30	899,518	21,578,953	23.989	14.38	14.35	14.38	14.32	14.59	1,497,890	14.406	-1.03%
2018-04-25	0	24.20	24.15	24.20	24.05	24.55	1,403,000	33,991,505	24.228	14.53	14.50	14.53	14.44	14.74	2,336,296	14.549	-1.43%
2018-04-24	0	24.55	24.50	24.55	24.40	24.60	1,371,959	33,622,053	24.507	14.74	14.71	14.74	14.65	14.77	2,284,606	14.717	0.00%
2018-04-23	0	24.55	24.50	24.55	24.30	24.60	714,900	17,512,392	24.496	14.74	14.71	14.74	14.59	14.77	1,190,462	14.711	0.20%
2018-04-20	0	24.50	24.45	24.50	24.40	24.70	578,000	14,158,500	24.496	14.71	14.68	14.71	14.65	14.83	962,494	14.710	-1.01%
2018-04-19	0	24.75	24.70	24.75	24.55	24.90	1,018,000	25,141,150	24.697	14.86	14.83	14.86	14.74	14.95	1,695,188	14.831	0.81%
2018-04-18	0	24.55	24.50	24.55	24.40	24.70	808,900	19,851,570	24.541	14.74	14.71	14.74	14.65	14.83	1,346,992	14.738	0.41%
2018-04-17	0	24.45	24.45	24.50	24.45	25.40	723,039	17,836,715	24.669	14.68	14.68	14.71	14.68	15.25	1,204,015	14.814	-1.81%
2018-04-16	0	24.90	24.90	24.95	24.85	25.15	870,877	21,739,816	24.963	14.95	14.95	14.98	14.92	15.10	1,450,197	14.991	-0.99%
2018-04-13	0	25.15	25.10	25.15	25.05	25.70	1,345,500	33,956,450	25.237	15.10	15.07	15.10	15.04	15.43	2,240,546	15.155	-2.14%
2018-04-12	0	25.70	25.65	25.70	25.50	25.95	647,001	16,646,026	25.728	15.43	15.40	15.43	15.31	15.58	1,077,395	15.450	-0.58%
2018-04-11	0	25.85	25.80	25.85	25.35	25.95	2,181,082	56,253,290	25.791	15.52	15.49	15.52	15.22	15.58	3,631,969	15.488	1.57%
2018-04-10	0	25.45	25.45	25.50	24.20	25.60	3,089,228	76,923,725	24.901	15.28	15.28	15.31	14.53	15.37	5,144,227	14.953	2.62%
2018-04-09	0	24.80	24.80	24.85	24.55	25.00	12,691,270	312,799,321	24.647	14.89	14.89	14.92	14.74	15.01	21,133,685	14.801	0.00%
2018-04-06	0	24.80	24.75	24.80	24.35	25.00	1,626,000	40,165,400	24.702	14.89	14.86	14.89	14.62	15.01	2,707,638	14.834	0.20%
2018-04-04	0	24.75	24.70	24.75	24.70	25.55	976,730	24,401,727	24.983	14.86	14.83	14.86	14.83	15.34	1,626,465	15.003	-2.17%
2018-04-03	0	25.30	25.25	25.30	25.10	25.55	886,435	22,366,768	25.232	15.19	15.16	15.19	15.07	15.34	1,476,104	15.153	-1.36%
2018-03-29	0	25.65	25.60	25.65	25.60	25.90	486,774	12,485,757	25.650	15.40	15.37	15.40	15.37	15.55	810,583	15.403	-0.77%
2018-03-28	0	25.85	25.85	25.90	25.65	26.40	1,176,017	30,647,104	26.060	15.52	15.52	15.55	15.40	15.85	1,958,320	15.650	-0.19%
2018-03-27	0	25.90	25.90	25.95	25.85	26.05	482,858	12,513,179	25.915	15.55	15.55	15.58	15.52	15.64	804,062	15.562	0.58%
2018-03-26	0	25.75	25.75	25.80	25.60	26.15	1,100,036	28,361,112	25.782	15.46	15.46	15.49	15.37	15.70	1,831,796	15.483	-0.96%
2018-03-23	0	26.00	25.95	26.00	25.75	26.35	1,834,900	47,628,745	25.957	15.61	15.58	15.61	15.46	15.82	3,055,502	15.588	-2.26%
2018-03-22	0	26.60	26.55	26.60	26.50	26.80	810,000	21,568,350	26.628	15.97	15.94	15.97	15.91	16.09	1,348,824	15.990	0.19%
2018-03-21	0	26.55	26.55	26.60	26.55	27.15	567,100	15,146,475	26.709	15.94	15.94	15.97	15.94	16.30	944,343	16.039	-1.85%
2018-03-20	0	27.05	26.95	27.05	26.90	27.45	570,815	15,415,860	27.007	16.24	16.18	16.24	16.15	16.48	950,529	16.218	-1.10%
2018-03-19	0	27.35	27.35	27.45	27.25	27.65	297,024	8,158,682	27.468	16.42	16.42	16.48	16.36	16.60	494,609	16.495	-0.55%
2018-03-16	0	27.50	27.45	27.50	27.25	27.85	2,444,057	67,259,442	27.520	16.51	16.48	16.51	16.36	16.72	4,069,879	16.526	-1.26%
2018-03-15	0	27.85	27.70	27.85	27.30	27.85	278,400	7,705,340	27.677	16.72	16.63	16.72	16.39	16.72	463,596	16.621	0.72%
2018-03-14	0	27.65	27.60	27.65	27.40	27.65	413,318	11,394,858	27.569	16.60	16.57	16.60	16.45	16.60	688,263	16.556	-0.72%
2018-03-13	0	27.85	27.75	27.85	27.10	27.85	4,278,633	117,372,929	27.432	16.72	16.66	16.72	16.27	16.72	7,124,841	16.474	1.46%
2018-03-12	0	27.45	27.35	27.45	26.90	27.50	525,595	14,382,272	27.364	16.48	16.42	16.48	16.15	16.51	875,228	16.433	2.04%
2018-03-09	0	26.90	26.90	27.00	26.90	27.05	258,174	6,955,564	26.941	16.15	16.15	16.21	16.15	16.24	429,915	16.179	0.56%
2018-03-08	0	26.75	26.75	26.85	26.15	26.95	447,427	11,911,895	26.623	16.06	16.06	16.12	15.70	16.18	745,062	15.988	2.10%
2018-03-07	0	26.20	26.15	26.20	26.20	26.90	606,905	16,019,410	26.395	15.73	15.70	15.73	15.73	16.15	1,010,627	15.851	-1.87%
2018-03-06	0	26.70	26.65	26.70	26.55	27.00	306,700	8,207,280	26.760	16.03	16.00	16.03	15.94	16.21	510,721	16.070	0.75%
2018-03-05	0	26.50	26.45	26.50	26.40	26.90	272,048	7,247,603	26.641	15.91	15.88	15.91	15.85	16.15	453,018	15.998	-1.30%
2018-03-02	0	26.85	26.80	26.90	26.50	27.00	220,065	5,898,609	26.804	16.12	16.09	16.15	15.91	16.21	366,455	16.096	-0.19%
2018-03-01	0	26.90	26.85	26.90	26.30	27.00	1,254,289	33,426,904	26.650	16.15	16.12	16.15	15.79	16.21	2,088,660	16.004	1.51%
2018-02-28	0	26.50	26.50	26.55	26.50	27.40	1,083,290	28,879,810	26.659	15.91	15.91	15.94	15.91	16.45	1,803,910	16.010	-2.75%
2018-02-27	0	27.25	27.25	27.30	27.15	27.90	432,635	11,893,881	27.492	16.36	16.36	16.39	16.30	16.75	720,430	16.509	-1.27%
2018-02-26	0	27.60	27.55	27.60	27.35	27.70	612,368	16,838,116	27.497	16.57	16.54	16.57	16.42	16.63	1,019,724	16.512	0.36%
2018-02-23	0	27.50	27.45	27.50	27.25	27.60	288,188	7,916,764	27.471	16.51	16.48	16.51	16.36	16.57	479,895	16.497	1.66%
2018-02-22	0	27.05	27.05	27.10	27.05	27.45	435,770	11,848,936	27.191	16.24	16.24	16.27	16.24	16.48	725,650	16.329	-0.55%
2018-02-21	0	27.20	27.00	27.20	26.65	27.20	415,256	11,211,237	26.998	16.33	16.21	16.33	16.00	16.33	691,490	16.213	2.64%
2018-02-20	0	26.50	26.50	26.55	26.30	26.85	424,512	11,261,774	26.529	15.91	15.91	15.94	15.79	16.12	706,903	15.931	-0.75%
2018-02-15	0	26.70	26.70	26.75	26.70	27.40	331,524	8,890,114	26.816	16.03	16.03	16.06	16.03	16.45	552,059	16.104	-0.74%
2018-02-14	0	26.90	26.85	26.95	26.10	27.25	711,315	19,030,309	26.754	16.15	16.12	16.18	15.67	16.36	1,184,492	16.066	-0.37%
2018-02-13	0	27.00	27.00	27.05	26.80	27.35	408,897	11,063,809	27.058	16.21	16.21	16.24	16.09	16.42	680,901	16.249	0.56%
2018-02-12	0	26.85	26.85	26.90	26.55	27.45	262,596	7,096,846	27.026	16.12	16.12	16.15	15.94	16.48	437,279	16.230	-1.47%
2018-02-09	0	27.25	27.20	27.25	26.85	27.50	742,338	20,213,747	27.230	16.36	16.33	16.36	16.12	16.51	1,236,152	16.352	-1.80%
2018-02-08	0	27.75	27.75	27.80	27.60	28.25	679,741	19,047,296	28.021	16.66	16.66	16.69	16.57	16.96	1,131,914	16.828	-1.77%
2018-02-07	0	28.25	28.15	28.25	27.85	28.50	1,264,955	35,712,076	28.232	16.96	16.90	16.96	16.72	17.11	2,106,421	16.954	2.36%
2018-02-06	0	27.60	27.60	27.70	27.40	29.10	898,210	25,061,311	27.901	16.57	16.57	16.63	16.45	17.48	1,495,712	16.755	-5.48%
2018-02-05	0	29.20	29.15	29.20	28.80	29.40	650,807	18,960,195	29.133	17.54	17.51	17.54	17.30	17.66	1,083,733	17.495	-0.51%
2018-02-02	0	29.35	29.30	29.35	29.25	29.90	470,894	13,837,817	29.386	17.63	17.60	17.63	17.57	17.96	784,139	17.647	-1.01%
2018-02-01	0	29.65	29.65	29.75	29.50	30.10	559,804	16,621,144	29.691	17.81	17.81	17.87	17.72	18.08	932,194	17.830	-0.34%
2018-01-31	0	29.75	29.75	29.80	29.10	30.05	2,423,000	71,522,100	29.518	17.87	17.87	17.90	17.48	18.05	4,034,814	17.726	1.19%
2018-01-30	0	29.40	29.35	29.40	29.40	30.90	1,094,483	32,788,385	29.958	17.66	17.63	17.66	17.66	18.56	1,822,549	17.990	-2.97%
2018-01-29	0	30.30	30.30	30.40	30.30	31.10	678,200	20,703,446	30.527	18.20	18.20	18.26	18.20	18.68	1,129,348	18.332	-2.57%
2018-01-26	0	31.10	31.10	31.25	30.90	31.40	537,936	16,759,345	31.155	18.68	18.68	18.77	18.56	18.86	895,779	18.709	0.65%
2018-01-25	0	30.90	30.90	31.00	30.90	31.15	1,873,961	57,955,643	30.927	18.56	18.56	18.62	18.56	18.71	3,120,547	18.572	-0.32%
2018-01-24	0	31.00	30.95	31.00	30.70	31.50	517,122	16,042,466	31.023	18.62	18.59	18.62	18.44	18.92	861,119	18.630	0.65%
2018-01-23	0	30.80	30.75	30.80	30.75	30.95	923,599	28,477,090	30.833	18.50	18.47	18.50	18.47	18.59	1,537,990	18.516	0.16%
2018-01-22	0	30.75	30.75	30.80	30.70	30.90	1,686,013	51,890,595	30.777	18.47	18.47	18.50	18.44	18.56	2,807,573	18.482	-0.16%
2018-01-19	0	30.80	30.75	30.80	30.40	31.00	990,461	30,435,904	30.729	18.50	18.47	18.50	18.26	18.62	1,649,330	18.453	0.65%
2018-01-18	0	30.60	30.55	30.60	30.40	31.00	2,495,672	76,516,228	30.660	18.38	18.35	18.38	18.26	18.62	4,155,829	18.412	-0.81%
2018-01-17	0	30.85	30.80	30.85	30.75	31.25	1,737,257	53,730,744	30.928	18.53	18.50	18.53	18.47	18.77	2,892,905	18.573	-0.16%
2018-01-16	0	30.90	30.85	30.90	30.70	31.15	2,039,581	62,836,827	30.809	18.56	18.53	18.56	18.44	18.71	3,396,339	18.501	0.65%
2018-01-15	0	30.70	30.60	30.70	30.55	31.20	198,607	6,120,417	30.817	18.44	18.38	18.44	18.35	18.74	330,723	18.506	-1.29%
2018-01-12	0	31.10	31.00	31.10	30.85	31.15	3,153,590	97,346,282	30.868	18.68	18.62	18.68	18.53	18.71	5,251,403	18.537	1.63%
2018-01-11	0	30.60	30.60	30.65	30.50	30.95	2,374,721	72,880,890	30.690	18.38	18.38	18.41	18.32	18.59	3,954,419	18.430	-0.81%
2018-01-10	0	30.85	30.80	30.90	30.35	31.15	1,185,359	36,474,705	30.771	18.53	18.50	18.56	18.23	18.71	1,973,877	18.479	-0.32%
2018-01-09	0	30.95	30.70	30.95	30.45	31.20	462,400	14,256,200	30.831	18.59	18.44	18.59	18.29	18.74	769,995	18.515	1.64%
2018-01-08	0	30.45	30.35	30.45	30.00	30.90	322,700	9,845,650	30.510	18.29	18.23	18.29	18.02	18.56	537,365	18.322	0.16%
2018-01-05	0	30.40	30.35	30.40	29.40	30.45	1,714,000	51,331,400	29.948	18.26	18.23	18.26	17.66	18.29	2,854,177	17.985	1.67%
2018-01-04	0	29.90	29.80	29.90	28.95	29.90	438,114	12,971,028	29.607	17.96	17.90	17.96	17.39	17.96	729,554	17.779	2.40%
2018-01-03	0	29.20	29.10	29.20	28.90	29.20	153,600	4,465,130	29.070	17.54	17.48	17.54	17.36	17.54	255,777	17.457	0.34%
2018-01-02	0	29.10	29.10	29.15	28.80	29.20	318,786	9,257,626	29.040	17.48	17.48	17.51	17.30	17.54	530,847	17.439	1.22%
2017-12-29	0	28.75	28.75	28.85	28.55	29.00	432,109	12,448,669	28.809	17.27	17.27	17.33	17.14	17.42	719,554	17.301	0.00%
2017-12-28	0	28.75	28.75	28.80	28.35	28.80	332,225	9,515,393	28.641	17.27	17.27	17.30	17.02	17.30	553,226	17.200	0.52%
2017-12-27	0	28.60	28.60	28.65	28.50	28.95	322,000	9,228,696	28.661	17.17	17.17	17.20	17.11	17.39	536,199	17.211	-0.35%
2017-12-22	0	28.70	28.65	28.70	28.35	28.75	686,000	19,569,082	28.526	17.24	17.20	17.24	17.02	17.27	1,142,337	17.131	1.06%
2017-12-21	0	28.40	28.40	28.50	28.40	28.65	179,000	5,099,725	28.490	17.05	17.05	17.11	17.05	17.20	298,073	17.109	-1.39%
2017-12-20	0	28.80	28.70	28.80	28.05	28.80	498,135	14,297,255	28.702	17.30	17.24	17.30	16.84	17.30	829,502	17.236	2.67%
2017-12-19	0	28.05	28.05	28.10	27.90	28.20	269,347	7,560,618	28.070	16.84	16.84	16.87	16.75	16.93	448,520	16.857	-0.36%
2017-12-18	0	28.15	28.10	28.15	28.00	28.80	426,630	12,001,280	28.130	16.90	16.87	16.90	16.81	17.30	710,430	16.893	-0.71%
2017-12-15	0	28.35	28.35	28.45	28.20	28.60	1,083,707	30,726,674	28.353	17.02	17.02	17.08	16.93	17.17	1,804,604	17.027	-0.35%
2017-12-14	0	28.45	28.45	28.60	28.15	28.75	493,060	14,036,564	28.468	17.08	17.08	17.17	16.90	17.27	821,051	17.096	-0.18%
2017-12-13	0	28.50	28.40	28.50	27.65	28.50	700,259	19,807,099	28.285	17.11	17.05	17.11	16.60	17.11	1,166,081	16.986	0.88%
2017-12-12	0	28.25	28.20	28.25	27.80	28.35	1,646,910	46,167,571	28.033	16.96	16.93	16.96	16.69	17.02	2,742,458	16.834	0.53%
2017-12-11	0	28.10	28.10	28.15	27.80	28.50	470,000	13,177,109	28.036	16.87	16.87	16.90	16.69	17.11	782,651	16.837	0.72%
2017-12-08	0	27.90	27.90	28.00	27.50	28.30	448,400	12,531,240	27.947	16.75	16.75	16.81	16.51	16.99	746,682	16.783	-0.36%
2017-12-07	0	28.00	28.00	28.05	27.85	28.30	654,170	18,348,277	28.048	16.81	16.81	16.84	16.72	16.99	1,089,333	16.844	-0.18%
2017-12-06	0	28.05	28.00	28.05	27.75	28.45	831,393	23,312,984	28.041	16.84	16.81	16.84	16.66	17.08	1,384,448	16.839	-0.36%
2017-12-05	0	28.15	28.10	28.15	28.00	28.40	2,019,423	56,854,781	28.154	16.90	16.87	16.90	16.81	17.05	3,362,772	16.907	0.36%
2017-12-04	0	28.05	28.05	28.15	28.00	28.50	654,820	18,449,504	28.175	16.84	16.84	16.90	16.81	17.11	1,090,416	16.920	-1.06%
2017-12-01	0	28.35	28.35	28.40	27.40	28.50	1,194,704	33,487,494	28.030	17.02	17.02	17.05	16.45	17.11	1,989,438	16.833	0.89%
2017-11-30	0	28.10	28.05	28.10	26.75	28.10	2,870,107	78,631,327	27.397	16.87	16.84	16.87	16.06	16.87	4,779,343	16.452	4.07%
2017-11-29	0	27.00	26.90	27.00	26.20	27.00	2,006,536	53,358,036	26.592	16.21	16.15	16.21	15.73	16.21	3,341,312	15.969	1.69%
2017-11-28	0	26.55	26.50	26.55	26.35	27.30	831,000	22,182,182	26.693	15.94	15.91	15.94	15.82	16.39	1,383,793	16.030	-2.21%
2017-11-27	0	27.15	27.15	27.20	27.05	27.35	416,000	11,317,800	27.206	16.30	16.30	16.33	16.24	16.42	692,729	16.338	0.56%
2017-11-24	0	27.00	27.00	27.05	27.00	27.25	998,000	27,083,550	27.138	16.21	16.21	16.24	16.21	16.36	1,661,884	16.297	-0.92%
2017-11-23	0	27.25	27.20	27.25	26.90	27.45	585,550	15,973,637	27.280	16.36	16.33	16.36	16.15	16.48	975,066	16.382	0.18%
2017-11-22	0	27.20	27.20	27.25	27.10	27.35	2,205,200	60,010,060	27.213	16.33	16.33	16.36	16.27	16.42	3,672,131	16.342	0.37%
2017-11-21	0	27.10	27.05	27.10	26.90	27.60	510,078	13,870,431	27.193	16.27	16.24	16.27	16.15	16.57	849,389	16.330	-1.99%
2017-11-20	0	27.65	27.50	27.65	27.00	27.70	802,670	21,956,608	27.354	16.60	16.51	16.60	16.21	16.63	1,336,618	16.427	1.65%
2017-11-17	0	27.20	27.20	27.25	26.60	27.30	1,172,018	31,453,533	26.837	16.33	16.33	16.36	15.97	16.39	1,951,661	16.116	2.26%
2017-11-16	0	26.60	26.60	26.65	26.40	27.15	608,904	16,249,516	26.686	15.97	15.97	16.00	15.85	16.30	1,013,956	16.026	-0.75%
2017-11-15	0	26.80	26.70	26.80	26.25	26.85	1,775,863	46,968,948	26.449	16.09	16.03	16.09	15.76	16.12	2,957,192	15.883	1.71%
2017-11-14	0	26.35	26.25	26.35	26.10	26.45	627,062	16,507,675	26.325	15.82	15.76	15.82	15.67	15.88	1,044,193	15.809	-0.19%
2017-11-13	0	26.40	26.35	26.40	26.25	26.70	447,987	11,821,042	26.387	15.85	15.82	15.85	15.76	16.03	745,994	15.846	-0.19%
2017-11-10	0	26.45	26.45	26.70	26.45	27.00	804,655	21,439,195	26.644	15.88	15.88	16.03	15.88	16.21	1,339,923	16.000	-2.22%
2017-11-09	0	27.05	27.05	27.10	27.05	27.60	796,623	21,592,008	27.104	16.24	16.24	16.27	16.24	16.57	1,326,548	16.277	-0.92%
2017-11-08	0	27.30	27.20	27.30	27.05	27.80	438,946	11,967,511	27.264	16.39	16.33	16.39	16.24	16.69	730,939	16.373	0.00%
2017-11-07	0	27.30	27.25	27.30	27.15	27.55	448,316	12,213,770	27.244	16.39	16.36	16.39	16.30	16.54	746,542	16.360	0.37%
2017-11-06	0	27.20	27.20	27.25	27.05	27.40	463,478	12,604,564	27.196	16.33	16.33	16.36	16.24	16.45	771,790	16.332	-0.55%
2017-11-03	0	27.35	27.30	27.35	27.15	27.50	841,745	22,987,061	27.309	16.42	16.39	16.42	16.30	16.51	1,401,686	16.400	0.74%
2017-11-02	0	27.15	27.10	27.15	27.00	27.30	314,175	8,530,568	27.152	16.30	16.27	16.30	16.21	16.39	523,169	16.306	0.37%
2017-11-01	0	27.05	27.00	27.05	27.00	27.50	969,638	26,418,686	27.246	16.24	16.21	16.24	16.21	16.51	1,614,655	16.362	-1.28%
2017-10-31	0	27.40	27.35	27.40	27.25	27.80	808,664	22,157,220	27.400	16.45	16.42	16.45	16.36	16.69	1,346,599	16.454	-0.54%
2017-10-30	0	27.55	27.50	27.55	27.45	28.10	668,125	18,483,718	27.665	16.54	16.51	16.54	16.48	16.87	1,112,571	16.614	-0.90%
2017-10-27	0	27.80	27.75	27.80	27.75	28.30	224,378	6,274,751	27.965	16.69	16.66	16.69	16.66	16.99	373,637	16.794	-0.18%
2017-10-26	0	27.85	27.80	27.85	27.65	27.95	486,716	13,558,561	27.857	16.72	16.69	16.72	16.60	16.78	810,486	16.729	0.00%
2017-10-25	0	27.85	27.80	27.85	27.75	28.50	998,068	28,016,450	28.071	16.72	16.69	16.72	16.66	17.11	1,661,997	16.857	-1.42%
2017-10-24	0	28.25	28.20	28.25	28.20	28.65	2,005,000	56,637,517	28.248	16.96	16.93	16.96	16.93	17.20	3,338,755	16.964	-0.35%
2017-10-23	0	28.35	28.30	28.35	28.05	28.50	379,753	10,760,296	28.335	17.02	16.99	17.02	16.84	17.11	632,370	17.016	0.35%
2017-10-20	0	28.25	28.25	28.30	28.25	28.50	432,000	12,228,700	28.307	16.96	16.96	16.99	16.96	17.11	719,373	16.999	-0.53%
2017-10-19	0	28.40	28.25	28.40	28.25	28.60	296,191	8,402,414	28.368	17.05	16.96	17.05	16.96	17.17	493,221	17.036	0.18%
2017-10-18	0	28.35	28.35	28.40	28.30	28.85	638,657	18,161,680	28.437	17.02	17.02	17.05	16.99	17.33	1,063,501	17.077	-0.70%
2017-10-17	0	28.55	28.55	28.60	28.20	28.70	504,000	14,367,775	28.507	17.14	17.14	17.17	16.93	17.24	839,268	17.119	1.24%
2017-10-16	0	28.20	28.20	28.25	28.20	29.00	418,000	11,906,800	28.485	16.93	16.93	16.96	16.93	17.42	696,060	17.106	-1.74%
2017-10-13	0	28.70	28.70	28.80	28.70	29.20	393,000	11,333,600	28.839	17.24	17.24	17.30	17.24	17.54	654,429	17.318	-0.86%
2017-10-12	0	28.95	28.95	29.05	28.50	29.25	515,000	14,894,425	28.921	17.39	17.39	17.45	17.11	17.57	857,585	17.368	1.58%
2017-10-11	0	28.50	28.50	28.60	28.30	28.90	1,137,053	32,507,353	28.589	17.11	17.11	17.17	16.99	17.36	1,893,437	17.168	0.00%
2017-10-10	0	28.50	28.35	28.50	27.90	28.50	1,509,320	42,607,143	28.229	17.11	17.02	17.11	16.75	17.11	2,513,341	16.952	0.00%
2017-10-09	0	28.50	28.45	28.50	28.05	28.55	3,435,912	96,944,072	28.215	17.11	17.08	17.11	16.84	17.14	5,721,530	16.944	0.53%
2017-10-06	0	28.35	28.35	28.45	28.10	28.60	944,920	26,795,350	28.357	17.02	17.02	17.08	16.87	17.17	1,573,494	17.029	0.00%
2017-10-04	0	28.35	28.25	28.35	28.10	28.80	469,379	13,322,021	28.382	17.02	16.96	17.02	16.87	17.30	781,617	17.044	-0.18%
2017-10-03	0	28.40	28.35	28.40	28.20	28.55	331,554	9,406,641	28.371	17.05	17.02	17.05	16.93	17.14	552,108	17.038	1.25%
2017-09-29	0	28.05	28.05	28.15	28.00	28.40	514,028	14,436,518	28.085	16.84	16.84	16.90	16.81	17.05	855,967	16.866	0.00%
2017-09-28	0	28.05	28.05	28.10	27.80	28.30	321,000	8,981,512	27.980	16.84	16.84	16.87	16.69	16.99	534,534	16.803	1.26%
2017-09-27	0	27.70	27.70	27.80	27.55	28.00	943,800	26,175,730	27.734	16.63	16.63	16.69	16.54	16.81	1,571,629	16.655	-1.07%
2017-09-26	0	28.00	27.85	28.00	27.75	28.25	378,956	10,590,898	27.948	16.81	16.72	16.81	16.66	16.96	631,043	16.783	-0.53%
2017-09-25	0	28.15	28.05	28.15	27.90	28.50	701,584	19,683,764	28.056	16.90	16.84	16.90	16.75	17.11	1,168,288	16.848	-1.75%
2017-09-22	0	28.65	28.55	28.65	28.00	28.70	1,142,997	32,453,147	28.393	17.20	17.14	17.20	16.81	17.24	1,903,335	17.051	0.70%
2017-09-21	0	28.45	28.40	28.45	28.35	28.95	434,375	12,376,515	28.493	17.08	17.05	17.08	17.02	17.39	723,327	17.111	-0.35%
2017-09-20	0	28.55	28.40	28.55	28.05	28.80	2,964,583	84,349,840	28.453	17.14	17.05	17.14	16.84	17.30	4,936,666	17.086	0.18%
2017-09-19	0	28.50	28.50	28.60	28.30	28.65	313,138	8,932,174	28.525	17.11	17.11	17.17	16.99	17.20	521,442	17.130	0.18%
2017-09-18	0	28.45	28.45	28.50	28.15	28.70	452,653	12,867,892	28.428	17.08	17.08	17.11	16.90	17.24	753,764	17.072	1.97%
2017-09-15	0	27.90	27.90	28.00	27.50	28.40	1,106,477	30,896,964	27.924	16.75	16.75	16.81	16.51	17.05	1,842,521	16.769	-0.89%
2017-09-14	0	28.15	28.15	28.35	28.15	28.65	269,560	7,631,592	28.311	16.90	16.90	17.02	16.90	17.20	448,875	17.002	-1.05%
2017-09-13	0	28.45	28.35	28.45	28.05	28.75	676,774	19,270,707	28.474	17.08	17.02	17.08	16.84	17.27	1,126,974	17.100	-1.39%
2017-09-12	0	28.85	28.85	28.90	28.65	29.05	724,000	20,868,650	28.824	17.33	17.33	17.36	17.20	17.45	1,205,615	17.310	0.35%
2017-09-11	0	28.75	28.75	28.85	28.65	28.85	582,118	16,725,357	28.732	17.27	17.27	17.33	17.20	17.33	969,351	17.254	0.31%
2017-09-08	0	28.85	28.85	28.90	28.65	29.05	1,420,050	41,041,080	28.901	17.21	17.21	17.24	17.09	17.33	2,380,364	17.242	0.70%
2017-09-07	0	28.65	28.65	28.70	28.65	29.05	599,530	17,287,095	28.834	17.09	17.09	17.12	17.09	17.33	1,004,964	17.202	-0.87%
2017-09-06	0	28.90	28.80	28.90	28.70	29.10	1,164,000	33,635,850	28.897	17.24	17.18	17.24	17.12	17.36	1,951,159	17.239	-0.17%
2017-09-05	0	28.95	28.90	29.00	28.90	29.40	876,123	25,434,322	29.031	17.27	17.24	17.30	17.24	17.54	1,468,604	17.319	-0.69%
2017-09-04	0	29.15	29.15	29.30	29.10	29.55	159,000	4,649,050	29.239	17.39	17.39	17.48	17.36	17.63	266,524	17.443	-1.52%
2017-09-01	0	29.60	29.60	29.65	29.30	29.70	541,935	16,007,073	29.537	17.66	17.66	17.69	17.48	17.72	908,421	17.621	0.34%
2017-08-31	0	29.50	29.50	29.60	29.30	30.25	1,041,823	31,044,696	29.798	17.60	17.60	17.66	17.48	18.05	1,746,360	17.777	0.68%
2017-08-30	0	29.30	29.30	29.40	28.85	29.35	267,000	7,791,950	29.183	17.48	17.48	17.54	17.21	17.51	447,560	17.410	1.03%
2017-08-29	0	29.00	29.00	29.10	28.85	29.50	446,000	12,947,625	29.031	17.30	17.30	17.36	17.21	17.60	747,609	17.319	-1.02%
2017-08-28	0	29.30	29.30	29.45	29.20	29.60	363,895	10,678,465	29.345	17.48	17.48	17.57	17.42	17.66	609,980	17.506	0.17%
2017-08-25	0	29.25	29.25	29.40	29.15	29.55	723,000	21,146,750	29.249	17.45	17.45	17.54	17.39	17.63	1,211,931	17.449	0.17%
2017-08-24	0	29.20	29.20	29.25	29.05	29.70	1,235,782	36,189,916	29.285	17.42	17.42	17.45	17.33	17.72	2,071,484	17.471	-0.17%
2017-08-22	0	29.25	29.25	29.30	29.10	29.50	253,256	7,410,664	29.262	17.45	17.45	17.48	17.36	17.60	424,521	17.457	0.00%
2017-08-21	0	29.25	29.20	29.25	29.15	29.85	491,512	14,447,133	29.393	17.45	17.42	17.45	17.39	17.81	823,899	17.535	-0.68%
2017-08-18	0	29.45	29.45	29.65	29.30	29.85	255,000	7,526,650	29.516	17.57	17.57	17.69	17.48	17.81	427,445	17.608	-1.34%
2017-08-17	0	29.85	29.60	29.85	29.60	30.35	202,000	6,018,700	29.796	17.81	17.66	17.81	17.66	18.11	338,603	17.775	-1.16%
2017-08-16	0	30.20	30.20	30.25	29.55	30.20	316,000	9,467,650	29.961	18.02	18.02	18.05	17.63	18.02	529,696	17.874	1.34%
2017-08-15	0	29.80	29.80	29.85	29.40	30.00	380,000	11,289,250	29.709	17.78	17.78	17.81	17.54	17.90	636,976	17.723	-0.50%
2017-08-14	0	29.95	29.80	29.95	29.80	30.30	979,900	29,407,925	30.011	17.87	17.78	17.87	17.78	18.08	1,642,561	17.904	-1.16%
2017-08-11	0	30.30	30.05	30.30	29.80	30.40	508,795	15,300,788	30.073	18.08	17.93	18.08	17.78	18.14	852,870	17.940	-0.16%
2017-08-10	0	30.35	30.30	30.35	30.20	30.80	249,000	7,576,250	30.427	18.11	18.08	18.11	18.02	18.37	417,387	18.152	-1.14%
2017-08-09	0	30.70	30.65	30.70	30.30	30.70	325,082	9,962,342	30.646	18.31	18.28	18.31	18.08	18.31	544,920	18.282	1.49%
2017-08-08	0	30.25	30.20	30.30	30.15	30.75	194,635	5,902,690	30.327	18.05	18.02	18.08	17.99	18.34	326,258	18.092	-0.98%
2017-08-07	0	30.55	30.45	30.55	30.15	30.80	307,205	9,337,417	30.395	18.23	18.17	18.23	17.99	18.37	514,954	18.133	-0.16%
2017-08-04	0	30.60	30.55	30.60	30.45	30.85	551,000	16,883,300	30.641	18.25	18.23	18.25	18.17	18.40	923,616	18.280	0.33%
2017-08-03	0	30.50	30.40	30.55	29.75	30.70	643,640	19,569,760	30.405	18.20	18.14	18.23	17.75	18.31	1,078,904	18.139	-0.16%
2017-08-02	0	30.55	30.50	30.55	29.85	30.65	390,000	11,847,655	30.379	18.23	18.20	18.23	17.81	18.28	653,739	18.123	1.50%
2017-08-01	0	30.10	30.00	30.10	29.70	30.30	296,986	8,920,483	30.037	17.96	17.90	17.96	17.72	18.08	497,824	17.919	1.35%
2017-07-31	0	29.70	29.70	29.80	29.65	30.65	635,277	18,982,930	29.881	17.72	17.72	17.78	17.69	18.28	1,064,885	17.826	-2.62%
2017-07-28	0	30.50	30.45	30.50	30.30	30.95	386,000	11,768,325	30.488	18.20	18.17	18.20	18.08	18.46	647,034	18.188	-1.61%
2017-07-27	0	31.00	30.95	31.00	30.85	31.25	311,132	9,660,281	31.049	18.49	18.46	18.49	18.40	18.64	521,536	18.523	0.00%
2017-07-26	0	31.00	30.65	31.00	30.60	31.00	4,083,050	125,380,882	30.708	18.49	18.28	18.49	18.25	18.49	6,844,228	18.319	0.81%
2017-07-25	0	30.75	30.65	30.85	30.40	30.90	687,560	21,104,810	30.695	18.34	18.28	18.40	18.14	18.43	1,152,525	18.312	0.16%
2017-07-24	0	30.70	30.60	30.70	30.60	31.35	416,000	12,828,150	30.837	18.31	18.25	18.31	18.25	18.70	697,322	18.396	-1.44%
2017-07-21	0	31.15	31.10	31.15	30.90	31.90	237,392	7,396,678	31.158	18.58	18.55	18.58	18.43	19.03	397,929	18.588	-1.11%
2017-07-20	0	31.50	31.45	31.50	31.15	31.55	299,402	9,393,082	31.373	18.79	18.76	18.79	18.58	18.82	501,874	18.716	0.64%
2017-07-19	0	31.30	31.20	31.30	31.20	31.65	518,931	16,249,118	31.313	18.67	18.61	18.67	18.61	18.88	869,860	18.680	-0.63%
2017-07-18	0	31.50	30.85	31.50	30.80	31.50	553,287	17,224,531	31.131	18.79	18.40	18.79	18.37	18.79	927,449	18.572	1.78%
2017-07-17	0	30.95	30.90	30.95	30.70	31.20	630,457	19,505,941	30.939	18.46	18.43	18.46	18.31	18.61	1,056,806	18.457	0.81%
2017-07-14	0	30.70	30.65	30.70	30.65	31.25	1,335,412	41,153,174	30.817	18.31	18.28	18.31	18.28	18.64	2,238,489	18.384	0.16%
2017-07-13	0	30.65	30.60	30.65	30.65	31.15	326,932	10,071,184	30.805	18.28	18.25	18.28	18.28	18.58	548,021	18.377	-0.33%
2017-07-12	0	30.75	30.60	30.75	30.60	31.00	322,518	9,934,605	30.803	18.34	18.25	18.34	18.25	18.49	540,622	18.376	0.00%
2017-07-11	0	30.75	30.60	30.75	30.45	30.90	699,571	21,435,526	30.641	18.34	18.25	18.34	18.17	18.43	1,172,659	18.279	0.82%
2017-07-10	0	30.50	30.50	30.60	30.45	31.85	906,888	28,005,273	30.881	18.20	18.20	18.25	18.17	19.00	1,520,174	18.422	-4.39%
2017-07-07	0	31.90	31.90	31.95	31.75	32.20	389,511	12,436,779	31.929	19.03	19.03	19.06	18.94	19.21	652,919	19.048	-0.31%
2017-07-06	0	32.00	31.70	32.00	31.35	32.10	559,354	17,763,881	31.758	19.09	18.91	19.09	18.70	19.15	937,619	18.946	0.63%
2017-07-05	0	31.80	31.20	31.80	31.00	31.80	503,000	15,762,925	31.338	18.97	18.61	18.97	18.49	18.97	843,156	18.695	1.60%
2017-07-04	0	31.30	31.30	31.45	31.10	32.35	288,209	9,095,620	31.559	18.67	18.67	18.76	18.55	19.30	483,111	18.827	-3.10%
2017-07-03	0	32.30	32.20	32.30	32.10	32.50	1,415,629	45,727,013	32.302	19.27	19.21	19.27	19.15	19.39	2,372,953	19.270	0.00%
2017-06-30	0	32.30	32.15	32.30	31.50	32.30	1,169,390	37,294,870	31.893	19.27	19.18	19.27	18.79	19.27	1,960,194	19.026	1.41%
2017-06-29	0	31.85	31.75	31.85	30.60	31.85	450,633	14,208,041	31.529	19.00	18.94	19.00	18.25	19.00	755,375	18.809	3.75%
2017-06-28	0	30.70	30.70	30.75	30.55	31.05	362,000	11,124,100	30.730	18.31	18.31	18.34	18.23	18.52	606,804	18.332	-0.81%
2017-06-27	0	30.95	30.85	30.95	30.85	31.45	447,700	13,892,755	31.031	18.46	18.40	18.46	18.40	18.76	750,459	18.512	-1.28%
2017-06-26	0	31.35	31.35	31.40	31.00	31.50	251,200	7,867,680	31.320	18.70	18.70	18.73	18.49	18.79	421,075	18.685	-0.16%
2017-06-23	0	31.40	31.40	31.55	30.85	31.55	590,250	18,476,025	31.302	18.73	18.73	18.82	18.40	18.82	989,409	18.674	-0.32%
2017-06-22	0	31.50	31.45	31.50	31.30	31.80	406,721	12,817,229	31.514	18.79	18.76	18.79	18.67	18.97	681,768	18.800	-0.47%
2017-06-21	0	31.65	31.65	31.70	31.55	32.15	350,090	11,111,555	31.739	18.88	18.88	18.91	18.82	19.18	586,840	18.935	-1.40%
2017-06-20	0	32.10	32.10	32.15	31.95	32.45	1,525,000	48,937,825	32.090	19.15	19.15	19.18	19.06	19.36	2,556,287	19.144	0.63%
2017-06-19	0	31.90	31.85	31.90	31.45	32.00	643,500	20,470,375	31.811	19.03	19.00	19.03	18.76	19.09	1,078,669	18.977	0.95%
2017-06-16	0	31.60	31.50	31.60	31.35	32.10	1,512,727	47,999,394	31.730	18.85	18.79	18.85	18.70	19.15	2,535,714	18.929	-2.92%
2017-06-15	0	32.55	32.40	32.55	32.25	33.45	709,200	23,193,425	32.704	19.42	19.33	19.42	19.24	19.96	1,188,799	19.510	-4.12%
2017-06-14	0	33.95	33.65	33.95	33.10	33.95	787,700	26,484,900	33.623	20.25	20.07	20.25	19.75	20.25	1,320,385	20.058	0.89%
2017-06-13	0	33.65	33.50	33.70	33.05	33.65	328,444	11,000,976	33.494	20.07	19.99	20.10	19.72	20.07	550,555	19.982	1.36%
2017-06-12	0	33.20	33.15	33.20	33.10	33.90	268,012	8,942,178	33.365	19.81	19.78	19.81	19.75	20.22	449,256	19.904	-1.78%
2017-06-09	0	33.80	33.75	33.80	33.30	34.40	404,693	13,599,670	33.605	20.16	20.13	20.16	19.87	20.52	678,368	20.048	0.15%
2017-06-08	0	33.75	33.65	33.75	33.05	33.75	635,110	21,275,535	33.499	20.13	20.07	20.13	19.72	20.13	1,064,606	19.984	2.27%
2017-06-07	0	33.00	32.95	33.00	32.95	33.75	1,071,641	35,572,321	33.194	19.69	19.66	19.69	19.66	20.13	1,796,342	19.803	-1.05%
2017-06-06	0	33.35	33.30	33.35	32.80	33.60	529,242	17,627,166	33.306	19.90	19.87	19.90	19.57	20.04	887,144	19.870	1.99%
2017-06-05	0	32.70	32.70	32.85	32.65	33.50	600,221	19,699,973	32.821	19.51	19.51	19.60	19.48	19.99	1,006,123	19.580	-1.95%
2017-06-02	0	33.35	33.30	33.35	32.05	33.35	1,299,415	42,871,636	32.993	19.90	19.87	19.90	19.12	19.90	2,178,149	19.683	3.09%
2017-06-01	0	32.35	32.10	32.35	31.65	32.35	884,704	28,254,720	31.937	19.30	19.15	19.30	18.88	19.30	1,482,988	19.053	0.15%
2017-05-31	0	32.30	32.30	32.35	31.30	32.30	1,743,623	55,385,412	31.765	19.27	19.27	19.30	18.67	19.27	2,922,755	18.950	1.73%
2017-05-29	0	31.75	31.60	31.75	31.40	31.75	278,000	8,790,075	31.619	18.94	18.85	18.94	18.73	18.94	465,999	18.863	-0.16%
2017-05-26	0	31.80	31.75	31.80	31.45	31.95	340,607	10,814,804	31.752	18.97	18.94	18.97	18.76	19.06	570,944	18.942	0.32%
2017-05-25	0	31.70	31.50	31.70	31.40	31.85	462,501	14,618,999	31.609	18.91	18.79	18.91	18.73	19.00	775,269	18.857	0.16%
2017-05-24	0	31.65	31.45	31.65	31.20	31.65	264,000	8,311,400	31.483	18.88	18.76	18.88	18.61	18.88	442,531	18.782	1.93%
2017-05-23	0	31.05	31.05	31.25	31.05	32.00	675,000	21,097,100	31.255	18.52	18.52	18.64	18.52	19.09	1,131,471	18.646	-2.82%
2017-05-22	0	31.95	31.80	31.95	31.70	32.75	731,800	23,365,580	31.929	19.06	18.97	19.06	18.91	19.54	1,226,683	19.048	-1.84%
2017-05-19	0	32.55	32.55	32.70	32.05	32.85	903,227	29,360,881	32.507	19.42	19.42	19.51	19.12	19.60	1,514,038	19.392	2.04%
2017-05-18	0	31.90	31.75	31.90	31.30	32.00	1,132,000	35,969,900	31.776	19.03	18.94	19.03	18.67	19.09	1,897,519	18.956	0.79%
2017-05-17	0	31.65	31.65	31.85	31.65	32.70	499,502	15,919,914	31.872	18.88	18.88	19.00	18.88	19.51	837,292	19.014	-0.16%
2017-05-16	0	31.70	31.70	31.90	31.35	32.20	657,067	20,897,833	31.805	18.91	18.91	19.03	18.70	19.21	1,101,411	18.974	-0.16%
2017-05-15	0	31.75	31.75	31.80	31.60	32.25	467,483	14,875,390	31.820	18.94	18.94	18.97	18.85	19.24	783,620	18.983	-0.16%
2017-05-12	0	31.80	31.80	31.90	31.70	32.95	776,796	24,961,015	32.133	18.97	18.97	19.03	18.91	19.66	1,302,107	19.170	-1.85%
2017-05-11	0	32.40	32.35	32.40	32.30	32.85	2,102,530	67,977,707	32.331	19.33	19.30	19.33	19.27	19.60	3,524,374	19.288	0.00%
2017-05-10	0	32.40	32.20	32.40	32.10	32.55	894,004	28,805,462	32.221	19.33	19.21	19.33	19.15	19.42	1,498,578	19.222	0.78%
2017-05-09	0	32.15	31.80	32.15	31.10	32.15	737,717	23,394,949	31.713	19.18	18.97	19.18	18.55	19.18	1,236,601	18.919	1.74%
2017-05-08	0	31.60	31.45	31.60	31.35	31.80	648,186	20,471,803	31.583	18.85	18.76	18.85	18.70	18.97	1,086,524	18.842	0.32%
2017-05-05	0	31.50	31.45	31.55	31.25	31.90	454,030	14,324,613	31.550	18.79	18.76	18.82	18.64	19.03	761,069	18.822	-1.10%
2017-05-04	0	31.85	31.80	31.85	31.60	32.60	652,785	20,875,863	31.980	19.00	18.97	19.00	18.85	19.45	1,094,233	19.078	0.16%
2017-05-02	0	31.80	31.80	31.95	31.70	32.80	647,456	20,728,273	32.015	18.97	18.97	19.06	18.91	19.57	1,085,301	19.099	-0.13%
2017-04-28	0	32.45	32.45	32.65	32.45	33.00	808,858	26,387,907	32.624	18.99	18.99	19.11	18.99	19.32	1,381,827	19.096	-1.67%
2017-04-27	0	33.00	32.90	33.00	32.70	33.30	543,110	17,913,393	32.983	19.32	19.26	19.32	19.14	19.49	927,832	19.307	-0.75%
2017-04-26	0	33.25	33.15	33.30	32.90	33.85	704,400	23,364,265	33.169	19.46	19.40	19.49	19.26	19.81	1,203,374	19.416	-1.04%
2017-04-25	0	33.60	33.60	33.65	32.65	33.70	931,759	31,229,340	33.517	19.67	19.67	19.70	19.11	19.73	1,591,787	19.619	2.91%
2017-04-24	0	32.65	32.60	32.65	32.50	33.30	872,561	28,541,145	32.710	19.11	19.08	19.11	19.02	19.49	1,490,655	19.147	-0.46%
2017-04-21	0	32.80	32.75	32.80	32.70	33.10	1,622,280	53,302,563	32.857	19.20	19.17	19.20	19.14	19.38	2,771,451	19.233	0.46%
2017-04-20	0	32.65	32.60	32.75	32.65	33.35	887,426	29,161,968	32.861	19.11	19.08	19.17	19.11	19.52	1,516,050	19.235	-2.83%
2017-04-19	0	33.60	33.45	33.60	32.80	33.60	1,577,539	52,476,573	33.265	19.67	19.58	19.67	19.20	19.67	2,695,017	19.472	-0.30%
2017-04-18	0	33.70	33.60	33.70	33.50	34.15	479,946	16,230,016	33.816	19.73	19.67	19.73	19.61	19.99	819,924	19.795	-1.61%
2017-04-13	0	34.25	34.20	34.25	34.00	34.45	471,000	16,115,800	34.216	20.05	20.02	20.05	19.90	20.17	804,641	20.029	-0.72%
2017-04-12	0	34.50	34.40	34.50	33.95	34.50	722,954	24,846,883	34.369	20.19	20.14	20.19	19.87	20.19	1,235,071	20.118	0.15%
2017-04-11	0	34.45	34.40	34.50	33.55	34.45	772,950	26,414,670	34.174	20.17	20.14	20.19	19.64	20.17	1,320,483	20.004	0.00%
2017-04-10	0	34.45	34.30	34.45	34.15	34.70	399,000	13,704,700	34.348	20.17	20.08	20.17	19.99	20.31	681,639	20.106	-0.29%
2017-04-07	0	34.55	34.40	34.55	33.80	34.95	575,900	19,727,165	34.254	20.22	20.14	20.22	19.78	20.46	983,849	20.051	-0.58%
2017-04-06	0	34.75	34.70	34.75	34.10	34.85	483,000	16,670,575	34.515	20.34	20.31	20.34	19.96	20.40	825,142	20.203	0.14%
2017-04-05	0	34.70	34.55	34.70	33.25	34.95	2,006,739	68,174,147	33.973	20.31	20.22	20.31	19.46	20.46	3,428,249	19.886	4.36%
2017-04-03	0	33.25	33.10	33.25	32.65	34.75	1,424,137	47,257,098	33.183	19.46	19.38	19.46	19.11	20.34	2,432,950	19.424	0.30%
2017-03-31	0	33.15	33.15	33.40	33.15	33.95	884,368	29,473,641	33.327	19.40	19.40	19.55	19.40	19.87	1,510,826	19.508	-1.63%
2017-03-30	0	33.70	33.45	33.70	33.35	33.75	538,210	18,072,820	33.579	19.73	19.58	19.73	19.52	19.76	919,461	19.656	0.00%
2017-03-29	0	33.70	33.45	33.70	33.00	34.20	1,587,000	52,937,500	33.357	19.73	19.58	19.73	19.32	20.02	2,711,180	19.526	-0.30%
2017-03-28	0	33.80	33.75	33.80	33.45	34.55	1,273,268	43,091,133	33.843	19.78	19.76	19.78	19.58	20.22	2,175,210	19.810	-0.44%
2017-03-27	0	33.95	33.85	33.95	33.15	35.90	881,829	29,596,062	33.562	19.87	19.81	19.87	19.40	21.01	1,506,488	19.646	1.04%
2017-03-24	0	33.60	33.55	33.60	33.00	33.60	962,377	32,048,979	33.302	19.67	19.64	19.67	19.32	19.67	1,644,094	19.493	1.66%
2017-03-23	0	33.05	33.05	33.10	32.60	33.35	1,241,886	41,056,108	33.059	19.35	19.35	19.38	19.08	19.52	2,121,598	19.352	0.30%
2017-03-22	0	32.95	32.90	32.95	32.10	32.95	1,127,315	36,846,754	32.685	19.29	19.26	19.29	18.79	19.29	1,925,869	19.133	1.07%
2017-03-21	0	32.60	32.55	32.75	32.15	32.90	763,585	24,926,403	32.644	19.08	19.05	19.17	18.82	19.26	1,304,484	19.108	0.62%
2017-03-20	0	32.40	32.25	32.40	31.20	32.40	391,000	12,585,300	32.187	18.97	18.88	18.97	18.26	18.97	667,972	18.841	0.31%
2017-03-17	0	32.30	32.25	32.30	31.90	32.75	2,638,533	85,096,419	32.251	18.91	18.88	18.91	18.67	19.17	4,507,585	18.878	0.94%
2017-03-16	0	32.00	31.95	32.00	31.85	32.55	675,113	21,665,515	32.092	18.73	18.70	18.73	18.64	19.05	1,153,341	18.785	0.63%
2017-03-15	0	31.80	31.75	31.80	31.40	31.90	443,266	14,095,672	31.800	18.61	18.58	18.61	18.38	18.67	757,261	18.614	-0.31%
2017-03-14	0	31.90	31.85	31.90	31.50	32.55	760,261	24,265,284	31.917	18.67	18.64	18.67	18.44	19.05	1,298,806	18.683	-2.30%
2017-03-13	0	32.65	32.65	32.75	32.30	32.95	479,057	15,634,489	32.636	19.11	19.11	19.17	18.91	19.29	818,406	19.104	1.24%
2017-03-10	0	32.25	32.15	32.25	31.75	32.25	545,358	17,526,173	32.137	18.88	18.82	18.88	18.58	18.88	931,672	18.812	1.74%
2017-03-09	0	31.70	31.65	31.70	31.00	31.90	423,600	13,328,132	31.464	18.56	18.53	18.56	18.15	18.67	723,665	18.418	-0.47%
2017-03-08	0	31.85	31.80	31.85	31.50	32.20	642,805	20,453,017	31.818	18.64	18.61	18.64	18.44	18.85	1,098,147	18.625	0.79%
2017-03-07	0	31.60	31.50	31.60	31.00	32.00	295,280	9,317,107	31.553	18.50	18.44	18.50	18.15	18.73	504,447	18.470	1.28%
2017-03-06	0	31.20	31.20	31.35	30.60	32.15	724,298	22,709,511	31.354	18.26	18.26	18.35	17.91	18.82	1,237,367	18.353	-0.32%
2017-03-03	0	31.30	31.15	31.30	30.80	32.00	650,615	20,236,895	31.104	18.32	18.23	18.32	18.03	18.73	1,111,490	18.207	-1.88%
2017-03-02	0	31.90	31.80	31.90	31.65	32.80	717,625	22,907,700	31.922	18.67	18.61	18.67	18.53	19.20	1,225,968	18.685	-0.16%
2017-03-01	0	31.95	31.80	32.00	31.55	32.50	1,139,000	36,333,150	31.899	18.70	18.61	18.73	18.47	19.02	1,945,831	18.672	-0.93%
2017-02-28	0	32.25	32.20	32.25	31.35	32.30	1,891,605	60,553,460	32.012	18.88	18.85	18.88	18.35	18.91	3,231,557	18.738	1.74%
2017-02-27	0	31.70	31.60	31.70	31.15	31.80	513,710	16,212,333	31.559	18.56	18.50	18.56	18.23	18.61	877,606	18.473	-0.16%
2017-02-24	0	31.75	31.65	31.75	31.40	32.55	658,992	21,011,879	31.885	18.58	18.53	18.58	18.38	19.05	1,125,801	18.664	-0.94%
2017-02-23	0	32.05	32.00	32.05	31.60	32.15	448,412	14,317,897	31.930	18.76	18.73	18.76	18.50	18.82	766,053	18.690	0.31%
2017-02-22	0	31.95	31.90	31.95	31.45	32.05	748,875	23,869,506	31.874	18.70	18.67	18.70	18.41	18.76	1,279,354	18.657	1.27%
2017-02-21	0	31.55	31.55	31.60	31.25	31.80	483,848	15,227,560	31.472	18.47	18.47	18.50	18.29	18.61	826,590	18.422	0.64%
2017-02-20	0	31.35	31.25	31.35	31.15	31.70	142,000	4,445,150	31.304	18.35	18.29	18.35	18.23	18.56	242,588	18.324	-0.48%
2017-02-17	0	31.50	31.50	31.95	31.35	32.40	1,032,155	32,649,517	31.632	18.44	18.44	18.70	18.35	18.97	1,763,300	18.516	-2.33%
2017-02-16	0	32.25	32.10	32.25	31.25	32.45	1,024,526	32,746,735	31.963	18.88	18.79	18.88	18.29	18.99	1,750,267	18.710	3.37%
2017-02-15	0	31.20	31.20	31.25	30.85	31.30	435,869	13,551,958	31.092	18.26	18.26	18.29	18.06	18.32	744,625	18.200	0.65%
2017-02-14	0	31.00	30.85	31.00	30.45	31.05	668,346	20,624,862	30.860	18.15	18.06	18.15	17.82	18.18	1,141,781	18.064	-0.80%
2017-02-13	0	31.25	31.20	31.25	30.60	31.40	490,320	15,276,905	31.157	18.29	18.26	18.29	17.91	18.38	837,647	18.238	0.16%
2017-02-10	0	31.20	31.15	31.20	30.75	31.60	709,792	22,114,154	31.156	18.26	18.23	18.26	18.00	18.50	1,212,586	18.237	0.32%
2017-02-09	0	31.10	31.05	31.10	30.80	31.60	2,052,480	63,908,107	31.137	18.20	18.18	18.20	18.03	18.50	3,506,391	18.226	-1.27%
2017-02-08	0	31.50	31.35	31.50	30.20	31.60	1,596,089	49,725,437	31.155	18.44	18.35	18.44	17.68	18.50	2,726,707	18.236	3.28%
2017-02-07	0	30.50	30.35	30.50	29.90	30.85	1,345,000	40,708,385	30.266	17.85	17.77	17.85	17.50	18.06	2,297,755	17.717	0.99%
2017-02-06	0	30.20	30.10	30.20	30.00	30.55	842,965	25,446,715	30.187	17.68	17.62	17.68	17.56	17.88	1,440,094	17.670	-0.66%
2017-02-03	0	30.40	30.35	30.40	29.95	30.55	1,807,744	54,822,108	30.326	17.79	17.77	17.79	17.53	17.88	3,088,292	17.752	0.00%
2017-02-02	0	30.40	30.35	30.40	29.85	30.60	967,980	29,308,292	30.278	17.79	17.77	17.79	17.47	17.91	1,653,666	17.723	0.16%
2017-02-01	0	30.35	30.25	30.35	29.95	32.80	2,969,727	90,802,136	30.576	17.77	17.71	17.77	17.53	19.20	5,073,386	17.898	1.68%
2017-01-27	0	29.85	29.65	29.85	29.20	30.00	333,000	9,868,125	29.634	17.47	17.36	17.47	17.09	17.56	568,887	17.346	-0.17%
2017-01-26	0	29.90	29.75	29.90	29.20	29.90	1,160,354	34,453,388	29.692	17.50	17.41	17.50	17.09	17.50	1,982,312	17.380	3.10%
2017-01-25	0	29.00	28.80	29.00	28.45	29.40	1,230,000	35,523,825	28.881	16.98	16.86	16.98	16.65	17.21	2,101,293	16.906	1.05%
2017-01-24	0	28.70	28.70	28.75	28.15	29.10	1,774,562	50,571,071	28.498	16.80	16.80	16.83	16.48	17.03	3,031,605	16.681	1.41%
2017-01-23	0	28.30	28.25	28.30	27.80	28.45	615,818	17,374,128	28.213	16.57	16.54	16.57	16.27	16.65	1,052,044	16.515	0.89%
2017-01-20	0	28.05	28.05	28.15	28.05	28.60	1,255,123	35,586,780	28.353	16.42	16.42	16.48	16.42	16.74	2,144,212	16.597	-1.75%
2017-01-19	0	28.55	28.55	28.60	28.30	28.95	2,742,279	78,250,299	28.535	16.71	16.71	16.74	16.57	16.95	4,684,821	16.703	-1.21%
2017-01-18	0	28.90	28.85	28.90	27.85	28.90	3,607,000	102,522,525	28.423	16.92	16.89	16.92	16.30	16.92	6,162,083	16.638	3.21%
2017-01-17	0	28.00	27.95	28.00	27.80	28.20	706,167	19,760,184	27.982	16.39	16.36	16.39	16.27	16.51	1,206,393	16.380	0.54%
2017-01-16	0	27.85	27.80	27.85	27.60	28.00	596,000	16,666,512	27.964	16.30	16.27	16.30	16.16	16.39	1,018,187	16.369	-1.59%
2017-01-13	0	28.30	28.25	28.30	28.00	28.70	1,094,516	30,968,122	28.294	16.57	16.54	16.57	16.39	16.80	1,869,836	16.562	-0.35%
2017-01-12	0	28.40	28.35	28.40	27.75	28.45	1,890,097	53,292,444	28.196	16.62	16.59	16.62	16.24	16.65	3,228,981	16.504	1.79%
2017-01-11	0	27.90	27.85	27.90	27.65	28.20	1,345,389	37,555,280	27.914	16.33	16.30	16.33	16.19	16.51	2,298,419	16.340	1.82%
2017-01-10	0	27.40	27.35	27.40	27.15	27.55	2,332,594	63,865,453	27.380	16.04	16.01	16.04	15.89	16.13	3,984,929	16.027	0.18%
2017-01-09	0	27.35	27.20	27.35	27.00	27.70	1,585,970	43,291,644	27.297	16.01	15.92	16.01	15.80	16.21	2,709,420	15.978	-0.36%
2017-01-06	0	27.45	27.40	27.45	27.15	27.50	2,041,741	55,876,853	27.367	16.07	16.04	16.07	15.89	16.10	3,488,045	16.020	1.29%
2017-01-05	0	27.10	27.05	27.10	26.75	27.45	1,813,574	49,188,422	27.122	15.86	15.83	15.86	15.66	16.07	3,098,252	15.876	0.00%
2017-01-04	0	27.10	27.10	27.20	27.10	27.80	1,413,540	38,606,215	27.312	15.86	15.86	15.92	15.86	16.27	2,414,846	15.987	-1.09%
2017-01-03	0	27.40	27.30	27.40	26.75	27.65	1,930,320	52,816,070	27.361	16.04	15.98	16.04	15.66	16.19	3,297,697	16.016	1.48%
2016-12-30	0	27.00	26.90	27.00	26.40	27.15	786,000	21,163,625	26.926	15.80	15.75	15.80	15.45	15.89	1,342,777	15.761	1.89%
2016-12-29	0	26.50	26.40	26.50	26.15	26.75	1,882,000	49,675,800	26.395	15.51	15.45	15.51	15.31	15.66	3,215,148	15.451	-1.12%
2016-12-28	0	26.80	26.70	26.80	26.60	27.30	1,449,550	38,869,157	26.815	15.69	15.63	15.69	15.57	15.98	2,476,365	15.696	0.37%
2016-12-23	0	26.70	26.70	26.80	26.65	27.30	1,147,468	30,845,447	26.881	15.63	15.63	15.69	15.60	15.98	1,960,298	15.735	-2.20%
2016-12-22	0	27.30	27.20	27.30	27.00	27.90	1,140,155	31,022,010	27.209	15.98	15.92	15.98	15.80	16.33	1,947,804	15.927	-1.09%
2016-12-21	0	27.60	27.60	27.65	27.50	28.00	1,023,000	28,256,800	27.622	16.16	16.16	16.19	16.10	16.39	1,747,660	16.168	-0.36%
2016-12-20	0	27.70	27.60	27.70	27.55	28.40	1,400,151	38,916,113	27.794	16.21	16.16	16.21	16.13	16.62	2,391,973	16.269	-2.12%
2016-12-19	0	28.30	28.15	28.30	28.00	29.90	1,059,000	29,952,475	28.284	16.57	16.48	16.57	16.39	17.50	1,809,162	16.556	-2.75%
2016-12-16	0	29.10	28.75	29.10	28.40	29.50	2,373,717	68,340,696	28.791	17.03	16.83	17.03	16.62	17.27	4,055,182	16.853	1.75%
2016-12-15	0	28.60	28.60	28.65	28.40	29.60	1,808,100	51,686,587	28.586	16.74	16.74	16.77	16.62	17.33	3,088,900	16.733	-3.21%
2016-12-14	0	29.55	29.30	29.55	29.15	29.65	1,074,379	31,600,316	29.413	17.30	17.15	17.30	17.06	17.36	1,835,435	17.217	-0.51%
2016-12-13	0	29.70	29.55	29.70	29.10	29.70	2,048,202	60,287,806	29.435	17.39	17.30	17.39	17.03	17.39	3,499,083	17.230	2.06%
2016-12-12	0	29.10	29.00	29.10	28.95	30.15	977,670	28,628,321	29.282	17.03	16.98	17.03	16.95	17.65	1,670,220	17.140	-2.35%
2016-12-09	0	29.80	29.70	29.80	29.55	30.30	2,171,056	64,709,349	29.805	17.44	17.39	17.44	17.30	17.74	3,708,962	17.447	-0.50%
2016-12-08	0	29.95	29.80	29.95	29.50	30.05	2,129,596	63,468,968	29.803	17.53	17.44	17.53	17.27	17.59	3,638,134	17.445	2.57%
2016-12-07	0	29.20	28.95	29.20	28.75	31.40	2,003,139	58,368,785	29.139	17.09	16.95	17.09	16.83	18.38	3,422,098	17.056	0.69%
2016-12-06	0	29.00	28.70	29.00	28.40	29.20	2,698,149	77,525,077	28.733	16.98	16.80	16.98	16.62	17.09	4,609,431	16.819	2.11%
2016-12-05	0	28.40	28.20	28.40	27.45	28.45	2,678,247	75,282,540	28.109	16.62	16.51	16.62	16.07	16.65	4,575,431	16.454	2.16%
2016-12-02	0	27.80	27.75	27.80	27.65	28.60	2,999,065	83,582,639	27.870	16.27	16.24	16.27	16.19	16.74	5,123,506	16.314	-1.94%
2016-12-01	0	28.35	28.30	28.35	28.30	29.30	11,187,302	319,991,082	28.603	16.59	16.57	16.59	16.57	17.15	19,112,028	16.743	-0.53%
2016-11-30	0	28.50	28.50	28.55	28.40	29.10	58,874,444	1,679,888,558	28.533	16.68	16.68	16.71	16.62	17.03	100,579,212	16.702	-2.06%
2016-11-29	0	29.10	28.90	29.10	28.75	29.95	5,515,000	160,432,625	29.090	17.03	16.92	17.03	16.83	17.53	9,421,649	17.028	-2.68%
2016-11-28	0	29.90	29.80	29.90	29.50	29.95	4,338,816	129,023,056	29.737	17.50	17.44	17.50	17.27	17.53	7,412,294	17.407	0.84%
2016-11-25	0	29.65	29.60	29.65	29.35	29.90	2,928,446	86,634,454	29.584	17.36	17.33	17.36	17.18	17.50	5,002,863	17.317	0.51%
2016-11-24	0	29.50	29.50	29.55	29.35	29.90	2,698,000	79,877,231	29.606	17.27	17.27	17.30	17.18	17.50	4,609,177	17.330	-1.17%
2016-11-23	0	29.85	29.80	29.85	29.30	30.00	3,163,044	94,314,542	29.818	17.47	17.44	17.47	17.15	17.56	5,403,643	17.454	0.34%
2016-11-22	0	29.75	29.65	29.75	29.05	29.80	4,575,200	134,731,893	29.448	17.41	17.36	17.41	17.00	17.44	7,816,125	17.238	1.36%
2016-11-21	0	29.35	29.30	29.35	28.90	29.80	3,783,000	111,057,395	29.357	17.18	17.15	17.18	16.92	17.44	6,462,756	17.184	-0.68%
2016-11-18	0	29.55	29.50	29.55	29.15	29.95	5,263,000	155,485,212	29.543	17.30	17.27	17.30	17.06	17.53	8,991,140	17.293	0.51%
2016-11-17	0	29.40	29.30	29.40	29.15	30.00	4,174,000	122,939,225	29.454	17.21	17.15	17.21	17.06	17.56	7,130,728	17.241	0.68%
2016-11-16	0	29.20	29.05	29.20	27.75	29.25	5,882,358	170,379,024	28.964	17.09	17.00	17.09	16.24	17.12	10,049,232	16.954	1.57%
2016-11-15	0	28.75	28.70	28.75	28.50	29.05	4,455,000	128,045,850	28.742	16.83	16.80	16.83	16.68	17.00	7,610,779	16.824	0.35%
2016-11-14	0	28.65	28.65	28.75	28.25	28.90	1,288,908	36,900,879	28.630	16.77	16.77	16.83	16.54	16.92	2,201,929	16.758	-2.05%
2016-11-11	0	29.25	29.10	29.25	28.70	29.90	3,054,915	89,071,525	29.157	17.12	17.03	17.12	16.80	17.50	5,218,919	17.067	0.69%
2016-11-10	0	29.05	28.90	29.05	28.35	29.05	2,387,000	68,735,300	28.796	17.00	16.92	17.00	16.59	17.00	4,077,874	16.856	3.38%
2016-11-09	0	28.10	28.00	28.10	27.10	28.75	1,855,900	51,622,254	27.815	16.45	16.39	16.45	15.86	16.83	3,170,560	16.282	-0.88%
2016-11-08	0	28.35	28.25	28.35	27.70	28.40	927,000	26,123,375	28.181	16.59	16.54	16.59	16.21	16.62	1,583,657	16.496	0.53%
2016-11-07	0	28.20	28.10	28.20	27.80	28.80	1,930,692	54,313,456	28.132	16.51	16.45	16.51	16.27	16.86	3,298,332	16.467	-2.76%
2016-11-04	0	29.00	28.90	29.00	28.80	29.45	1,829,579	53,054,747	28.998	16.98	16.92	16.98	16.86	17.24	3,125,594	16.974	-0.34%
2016-11-03	0	29.10	28.95	29.10	28.35	29.50	1,925,937	55,430,785	28.781	17.03	16.95	17.03	16.59	17.27	3,290,209	16.847	-0.34%
2016-11-02	0	29.20	29.20	29.25	28.85	30.35	2,922,000	86,110,312	29.470	17.09	17.09	17.12	16.89	17.77	4,991,851	17.250	-2.83%
2016-11-01	0	30.05	30.00	30.05	29.95	30.95	2,181,467	65,825,386	30.175	17.59	17.56	17.59	17.53	18.12	3,726,748	17.663	1.01%
2016-10-31	0	29.75	29.65	29.75	29.55	30.25	1,295,000	38,533,100	29.755	17.41	17.36	17.41	17.30	17.71	2,212,336	17.417	-1.16%
2016-10-28	0	30.10	29.95	30.10	29.85	30.80	2,883,440	87,498,932	30.345	17.62	17.53	17.62	17.47	18.03	4,925,976	17.763	-1.31%
2016-10-27	0	30.50	30.40	30.50	30.20	31.40	2,303,000	70,703,538	30.701	17.85	17.79	17.85	17.68	18.38	3,934,371	17.971	-0.97%
2016-10-26	0	30.80	30.75	30.80	30.50	31.00	1,918,000	58,978,872	30.750	18.03	18.00	18.03	17.85	18.15	3,276,650	18.000	0.49%
2016-10-25	0	30.65	30.60	30.65	29.85	30.95	3,030,270	92,664,656	30.580	17.94	17.91	17.94	17.47	18.12	5,176,816	17.900	3.03%
2016-10-24	0	29.75	29.75	29.80	29.20	30.00	3,506,224	104,097,821	29.689	17.41	17.41	17.44	17.09	17.56	5,989,921	17.379	1.71%
2016-10-20	0	29.25	29.15	29.25	29.15	29.95	1,046,365	30,740,429	29.378	17.12	17.06	17.12	17.06	17.53	1,787,576	17.197	-1.52%
2016-10-19	0	29.70	29.55	29.70	29.50	29.95	1,568,000	46,561,875	29.695	17.39	17.30	17.39	17.27	17.53	2,678,721	17.382	0.34%
2016-10-18	0	29.60	29.50	29.60	29.40	29.85	2,633,000	77,896,127	29.585	17.33	17.27	17.33	17.21	17.47	4,498,133	17.317	-0.17%
2016-10-17	0	29.65	29.60	29.65	29.50	29.95	1,187,564	35,269,725	29.699	17.36	17.33	17.36	17.27	17.53	2,028,796	17.385	-0.17%
2016-10-14	0	29.70	29.65	29.70	29.45	30.15	1,121,000	33,249,827	29.661	17.39	17.36	17.39	17.24	17.65	1,915,080	17.362	0.17%
2016-10-13	0	29.65	29.60	29.65	29.35	30.10	1,657,331	49,034,596	29.586	17.36	17.33	17.36	17.18	17.62	2,831,331	17.319	0.00%
2016-10-12	0	29.65	29.50	29.65	29.30	29.95	2,536,425	74,813,212	29.496	17.36	17.27	17.36	17.15	17.53	4,333,147	17.265	-1.00%
2016-10-11	0	29.95	29.95	30.00	29.85	30.70	2,274,808	68,724,587	30.211	17.53	17.53	17.56	17.47	17.97	3,886,209	17.684	-2.12%
2016-10-07	0	30.60	30.45	30.60	30.40	30.95	1,142,000	34,885,550	30.548	17.91	17.82	17.91	17.79	18.12	1,950,956	17.881	-1.29%
2016-10-06	0	31.00	30.80	31.00	30.30	32.35	1,828,000	56,466,400	30.890	18.15	18.03	18.15	17.74	18.94	3,122,897	18.081	0.32%
2016-10-05	0	30.90	30.75	30.90	30.20	30.95	1,780,224	54,486,004	30.606	18.09	18.00	18.09	17.68	18.12	3,041,278	17.915	1.81%
2016-10-04	0	30.35	30.10	30.35	29.95	30.35	931,253	28,026,090	30.095	17.77	17.62	17.77	17.53	17.77	1,590,923	17.616	1.34%
2016-10-03	0	29.95	29.70	29.95	29.65	30.00	1,641,304	48,974,190	29.839	17.53	17.39	17.53	17.36	17.56	2,803,951	17.466	1.53%
2016-09-30	0	29.50	29.40	29.50	29.40	30.30	1,804,850	53,324,265	29.545	17.27	17.21	17.27	17.21	17.74	3,083,348	17.294	-2.80%
2016-09-29	0	30.35	30.35	30.45	30.10	30.95	805,389	24,517,870	30.442	17.77	17.77	17.82	17.62	18.12	1,375,901	17.820	-0.49%
2016-09-28	0	30.50	30.35	30.50	30.15	30.60	1,009,964	30,661,312	30.359	17.85	17.77	17.85	17.65	17.91	1,725,390	17.771	0.66%
2016-09-27	0	30.30	30.20	30.30	29.95	30.60	1,936,000	58,545,125	30.240	17.74	17.68	17.74	17.53	17.91	3,307,400	17.701	0.17%
2016-09-26	0	30.25	30.20	30.25	29.55	30.45	1,437,391	43,411,293	30.201	17.71	17.68	17.71	17.30	17.82	2,455,593	17.679	-0.33%
2016-09-23	0	30.35	30.35	30.40	29.85	30.45	533,000	16,112,625	30.230	17.77	17.77	17.79	17.47	17.82	910,560	17.695	0.33%
2016-09-22	0	30.25	30.25	30.30	29.95	30.45	830,000	25,109,425	30.252	17.71	17.71	17.74	17.53	17.82	1,417,945	17.708	1.68%
2016-09-21	0	29.75	29.70	29.75	29.30	30.05	3,979,996	118,257,458	29.713	17.41	17.39	17.41	17.15	17.59	6,799,298	17.393	0.17%
2016-09-20	0	29.70	29.55	29.70	29.30	30.00	759,100	22,570,855	29.734	17.39	17.30	17.39	17.15	17.56	1,296,822	17.405	2.06%
2016-09-19	0	29.10	29.05	29.10	28.60	29.45	2,882,623	83,736,914	29.049	17.03	17.00	17.03	16.74	17.24	4,924,581	17.004	0.34%
2016-09-15	0	29.00	29.00	29.05	28.15	29.10	1,485,409	42,623,591	28.695	16.98	16.98	17.00	16.48	17.03	2,537,625	16.797	2.47%
2016-09-14	0	28.30	28.20	28.30	28.15	28.55	913,899	25,923,556	28.366	16.57	16.51	16.57	16.48	16.71	1,561,276	16.604	-0.53%
2016-09-13	0	28.45	28.30	28.45	28.10	29.10	1,379,844	39,386,915	28.544	16.65	16.57	16.65	16.45	17.03	2,357,281	16.709	-0.52%
2016-09-12	0	28.60	28.45	28.60	28.40	29.90	673,643	19,325,982	28.689	16.74	16.65	16.74	16.62	17.50	1,150,830	16.793	-4.06%
2016-09-09	0	30.00	30.00	30.05	29.35	30.35	1,203,937	36,010,047	29.910	17.45	17.45	17.48	17.07	17.65	2,069,877	17.397	3.09%
2016-09-08	0	29.10	28.95	29.10	28.20	29.10	1,749,100	50,345,558	28.784	16.93	16.84	16.93	16.40	16.93	3,007,152	16.742	1.75%
2016-09-07	0	28.60	28.50	28.60	28.20	28.70	1,029,000	29,298,586	28.473	16.64	16.58	16.64	16.40	16.69	1,769,115	16.561	0.35%
2016-09-06	0	28.50	28.50	28.65	27.90	28.80	803,629	22,985,763	28.602	16.58	16.58	16.66	16.23	16.75	1,381,644	16.637	1.60%
2016-09-05	0	28.05	28.00	28.05	27.90	28.95	2,763,000	77,495,975	28.048	16.32	16.29	16.32	16.23	16.84	4,750,306	16.314	0.18%
2016-09-02	0	28.00	27.95	28.00	27.85	28.40	1,410,844	39,536,096	28.023	16.29	16.26	16.29	16.20	16.52	2,425,603	16.299	-1.23%
2016-09-01	0	28.35	28.35	28.40	27.90	28.35	1,074,452	30,312,151	28.212	16.49	16.49	16.52	16.23	16.49	1,847,259	16.409	-0.18%
2016-08-31	0	28.40	28.40	28.50	27.30	28.85	2,909,480	81,524,325	28.020	16.52	16.52	16.58	15.88	16.78	5,002,143	16.298	3.65%
2016-08-30	0	27.40	27.40	27.50	26.50	27.70	930,400	25,503,345	27.411	15.94	15.94	16.00	15.41	16.11	1,599,596	15.944	2.62%
2016-08-29	0	26.70	26.65	26.70	26.55	27.00	899,100	24,011,054	26.706	15.53	15.50	15.53	15.44	15.70	1,545,784	15.533	-1.29%
2016-08-26	0	27.05	27.00	27.05	26.60	27.25	827,600	22,329,285	26.981	15.73	15.70	15.73	15.47	15.85	1,422,857	15.693	0.74%
2016-08-25	0	26.85	26.85	26.90	26.65	27.25	856,333	23,063,732	26.933	15.62	15.62	15.65	15.50	15.85	1,472,256	15.666	0.19%
2016-08-24	0	26.80	26.75	26.80	26.50	27.00	887,000	23,762,700	26.790	15.59	15.56	15.59	15.41	15.70	1,524,981	15.582	0.19%
2016-08-23	0	26.75	26.75	26.90	26.50	26.85	826,000	22,094,775	26.749	15.56	15.56	15.65	15.41	15.62	1,420,106	15.559	0.00%
2016-08-22	0	26.75	26.65	26.75	26.15	26.75	761,000	20,224,625	26.576	15.56	15.50	15.56	15.21	15.56	1,308,354	15.458	0.75%
2016-08-19	0	26.55	26.45	26.55	26.40	26.70	1,143,173	30,353,274	26.552	15.44	15.38	15.44	15.36	15.53	1,965,408	15.444	0.00%
2016-08-18	0	26.55	26.50	26.55	26.15	26.70	891,263	23,622,024	26.504	15.44	15.41	15.44	15.21	15.53	1,532,310	15.416	1.53%
2016-08-17	0	26.15	26.15	26.25	26.10	26.45	549,000	14,423,600	26.272	15.21	15.21	15.27	15.18	15.38	943,872	15.281	0.38%
2016-08-16	0	26.05	26.00	26.05	25.95	26.50	1,005,000	26,233,800	26.103	15.15	15.12	15.15	15.09	15.41	1,727,853	15.183	-1.33%
2016-08-15	0	26.40	26.30	26.45	26.15	26.50	513,900	13,509,490	26.288	15.36	15.30	15.38	15.21	15.41	883,526	15.290	1.15%
2016-08-12	0	26.10	26.05	26.10	25.90	26.45	916,500	23,892,575	26.069	15.18	15.15	15.18	15.06	15.38	1,575,699	15.163	0.77%
2016-08-11	0	25.90	25.80	25.90	25.70	26.15	440,380	11,416,112	25.923	15.06	15.01	15.06	14.95	15.21	757,126	15.078	-0.58%
2016-08-10	0	26.05	26.05	26.15	25.85	26.50	602,937	15,719,011	26.071	15.15	15.15	15.21	15.04	15.41	1,036,603	15.164	-0.76%
2016-08-09	0	26.25	26.20	26.25	25.75	26.35	261,000	6,817,050	26.119	15.27	15.24	15.27	14.98	15.33	448,726	15.192	1.16%
2016-08-08	0	25.95	25.90	25.95	25.40	26.00	596,711	15,371,023	25.760	15.09	15.06	15.09	14.77	15.12	1,025,899	14.983	2.37%
2016-08-05	0	25.35	25.25	25.35	24.90	25.45	655,165	16,565,958	25.285	14.74	14.69	14.74	14.48	14.80	1,126,397	14.707	1.40%
2016-08-04	0	25.00	25.00	25.10	24.35	25.10	783,000	19,460,550	24.854	14.54	14.54	14.60	14.16	14.60	1,346,178	14.456	1.63%
2016-08-03	0	24.60	24.50	24.60	24.45	25.10	1,024,903	25,216,753	24.604	14.31	14.25	14.31	14.22	14.60	1,762,071	14.311	-1.99%
2016-08-01	0	25.10	25.05	25.10	24.85	25.35	1,194,390	30,074,721	25.180	14.60	14.57	14.60	14.45	14.74	2,053,463	14.646	0.00%
2016-07-29	0	25.10	25.05	25.10	24.95	25.35	869,000	21,791,650	25.077	14.60	14.57	14.60	14.51	14.74	1,494,034	14.586	-0.99%
2016-07-28	0	25.35	25.25	25.35	24.95	25.80	2,412,000	61,201,175	25.374	14.74	14.69	14.74	14.51	15.01	4,146,847	14.758	-0.78%
2016-07-27	0	25.55	25.45	25.55	25.35	25.75	646,000	16,491,000	25.528	14.86	14.80	14.86	14.74	14.98	1,110,640	14.848	0.00%
2016-07-26	0	25.55	25.55	25.65	25.55	26.00	614,242	15,783,958	25.697	14.86	14.86	14.92	14.86	15.12	1,056,040	14.946	-1.54%
2016-07-25	0	25.95	25.90	26.00	25.90	26.10	297,000	7,723,475	26.005	15.09	15.06	15.12	15.06	15.18	510,619	15.126	-0.57%
2016-07-22	0	26.10	25.90	26.10	25.70	26.70	3,439,000	89,503,910	26.026	15.18	15.06	15.18	14.95	15.53	5,912,523	15.138	-2.97%
2016-07-21	0	26.90	26.90	26.95	26.25	27.00	1,175,797	31,450,095	26.748	15.65	15.65	15.68	15.27	15.70	2,021,497	15.558	2.48%
2016-07-20	0	26.25	26.20	26.30	25.70	26.40	793,426	20,703,480	26.094	15.27	15.24	15.30	14.95	15.36	1,364,103	15.177	0.96%
2016-07-19	0	26.00	25.95	26.15	25.70	26.40	433,000	11,250,325	25.982	15.12	15.09	15.21	14.95	15.36	744,438	15.113	-1.33%
2016-07-18	0	26.35	26.20	26.40	25.25	26.55	1,403,976	36,782,480	26.199	15.33	15.24	15.36	14.69	15.44	2,413,795	15.238	2.93%
2016-07-15	0	25.60	25.50	25.65	24.40	25.65	1,218,558	30,990,388	25.432	14.89	14.83	14.92	14.19	14.92	2,095,014	14.792	3.64%
2016-07-14	0	24.70	24.55	24.75	24.15	24.75	1,443,000	35,335,950	24.488	14.37	14.28	14.40	14.05	14.40	2,480,887	14.243	0.82%
2016-07-13	0	24.50	24.50	24.60	24.35	24.80	651,801	15,989,184	24.531	14.25	14.25	14.31	14.16	14.42	1,120,613	14.268	-0.61%
2016-07-12	0	24.65	24.60	24.65	24.25	24.80	646,000	15,803,125	24.463	14.34	14.31	14.34	14.10	14.42	1,110,640	14.229	1.02%
2016-07-11	0	24.40	24.30	24.45	24.00	24.65	993,000	24,214,750	24.385	14.19	14.13	14.22	13.96	14.34	1,707,222	14.184	2.52%
2016-07-08	0	23.80	23.75	23.90	23.00	23.95	1,334,947	31,607,934	23.677	13.84	13.81	13.90	13.38	13.93	2,295,116	13.772	2.15%
2016-07-07	0	23.30	23.30	23.45	23.20	23.65	652,134	15,281,640	23.433	13.55	13.55	13.64	13.49	13.76	1,121,186	13.630	0.00%
2016-07-06	0	23.30	23.30	23.45	22.80	23.45	679,255	15,743,903	23.178	13.55	13.55	13.64	13.26	13.64	1,167,814	13.482	-1.69%
2016-07-05	0	23.70	23.65	23.70	23.55	24.10	846,788	20,207,162	23.863	13.79	13.76	13.79	13.70	14.02	1,455,846	13.880	-0.63%
2016-07-04	0	23.85	23.80	23.85	22.70	24.10	618,833	14,703,258	23.760	13.87	13.84	13.87	13.20	14.02	1,063,933	13.820	2.58%
2016-06-30	0	23.25	23.20	23.35	23.15	23.80	1,232,240	28,721,683	23.309	13.52	13.49	13.58	13.47	13.84	2,118,537	13.557	0.00%
2016-06-29	0	23.25	23.15	23.45	22.55	23.45	1,092,406	25,231,336	23.097	13.52	13.47	13.64	13.12	13.64	1,878,126	13.434	4.03%
2016-06-28	0	22.35	22.30	22.45	22.05	22.45	659,000	14,688,300	22.289	13.00	12.97	13.06	12.83	13.06	1,132,990	12.964	-0.45%
2016-06-27	0	22.45	22.40	22.45	21.60	22.65	802,741	17,817,305	22.196	13.06	13.03	13.06	12.56	13.17	1,380,118	12.910	2.51%
2016-06-24	0	21.90	21.75	22.05	21.30	22.20	3,511,310	76,499,966	21.787	12.74	12.65	12.83	12.39	12.91	6,036,843	12.672	0.00%
2016-06-23	0	21.90	21.90	21.95	21.55	22.05	2,218,000	48,255,825	21.756	12.74	12.74	12.77	12.53	12.83	3,813,311	12.655	-0.23%
2016-06-22	0	21.95	21.95	22.00	21.40	22.20	744,079	16,302,978	21.910	12.77	12.77	12.80	12.45	12.91	1,279,263	12.744	1.86%
2016-06-21	0	21.55	21.55	21.65	21.45	21.85	1,257,118	27,077,542	21.539	12.53	12.53	12.59	12.48	12.71	2,161,308	12.528	0.47%
2016-06-20	0	21.45	21.40	21.50	21.15	21.55	965,000	20,582,053	21.329	12.48	12.45	12.51	12.30	12.53	1,659,083	12.406	1.18%
2016-06-17	0	21.20	21.90	22.00	20.80	22.00	1,671,790	35,112,709	21.003	12.33	12.74	12.80	12.10	12.80	2,874,236	12.216	1.19%
2016-06-16	0	20.95	20.85	20.95	20.80	21.45	1,024,335	21,599,837	21.087	12.19	12.13	12.19	12.10	12.48	1,761,095	12.265	-2.33%
2016-06-15	0	21.45	21.45	21.55	20.90	21.70	1,366,000	29,238,110	21.404	12.48	12.48	12.53	12.16	12.62	2,348,504	12.450	0.94%
2016-06-14	0	21.25	21.15	21.30	20.90	21.40	890,471	18,830,529	21.147	12.36	12.30	12.39	12.16	12.45	1,530,948	12.300	0.71%
2016-06-13	0	21.10	21.10	21.20	21.05	21.55	547,368	11,587,168	21.169	12.27	12.27	12.33	12.24	12.53	941,066	12.313	-3.21%
2016-06-10	0	21.80	21.75	21.85	21.55	22.15	1,116,905	24,422,870	21.867	12.68	12.65	12.71	12.53	12.88	1,920,246	12.719	-0.91%
2016-06-08	0	22.00	21.95	22.10	21.80	22.15	934,000	20,583,100	22.038	12.80	12.77	12.85	12.68	12.88	1,605,786	12.818	-0.68%
2016-06-07	0	22.15	22.05	22.20	21.95	22.25	587,000	12,979,275	22.111	12.88	12.83	12.91	12.77	12.94	1,009,204	12.861	0.91%
2016-06-06	0	21.95	21.90	22.00	21.55	22.05	2,781,000	60,841,550	21.878	12.77	12.74	12.80	12.53	12.83	4,781,252	12.725	0.92%
2016-06-03	0	21.75	21.70	21.80	21.40	21.85	632,000	13,688,175	21.659	12.65	12.62	12.68	12.45	12.71	1,086,570	12.598	0.46%
2016-06-02	0	21.65	21.65	21.70	21.45	21.75	316,760	6,841,562	21.599	12.59	12.59	12.62	12.48	12.65	544,592	12.563	0.46%
2016-06-01	0	21.55	21.50	21.55	21.45	21.70	625,000	13,463,800	21.542	12.53	12.51	12.53	12.48	12.62	1,074,535	12.530	-0.92%
2016-05-31	0	21.75	21.70	21.75	21.10	21.75	1,343,939	28,949,810	21.541	12.65	12.62	12.65	12.27	12.65	2,310,576	12.529	2.11%
2016-05-30	0	21.30	21.25	21.30	20.95	21.35	633,000	13,423,625	21.206	12.39	12.36	12.39	12.19	12.42	1,088,289	12.335	0.95%
2016-05-27	0	21.10	21.05	21.10	20.80	21.20	502,281	10,557,427	21.019	12.27	12.24	12.27	12.10	12.33	863,550	12.226	0.00%
2016-05-26	0	21.10	21.05	21.10	20.60	21.25	1,047,375	22,016,475	21.021	12.27	12.24	12.27	11.98	12.36	1,800,706	12.227	0.48%
2016-05-25	0	21.00	20.95	21.00	20.60	21.20	387,000	8,138,975	21.031	12.21	12.19	12.21	11.98	12.33	665,352	12.233	1.69%
2016-05-24	0	20.65	20.60	20.65	20.30	20.65	1,616,000	33,130,250	20.501	12.01	11.98	12.01	11.81	12.01	2,778,319	11.925	-0.24%
2016-05-23	0	20.70	20.65	20.75	20.60	21.00	1,395,000	28,833,100	20.669	12.04	12.01	12.07	11.98	12.21	2,398,363	12.022	0.24%
2016-05-20	0	20.65	20.55	20.65	20.20	20.70	1,304,435	26,757,863	20.513	12.01	11.95	12.01	11.75	12.04	2,242,658	11.931	2.23%
2016-05-19	0	20.20	20.10	20.25	20.05	20.55	1,219,000	24,615,700	20.193	11.75	11.69	11.78	11.66	11.95	2,095,774	11.745	-2.18%
2016-05-18	0	20.65	20.55	20.65	20.45	20.75	1,905,544	39,122,375	20.531	12.01	11.95	12.01	11.89	12.07	3,276,119	11.942	-0.72%
2016-05-17	0	20.80	20.75	20.80	20.10	21.00	1,612,177	33,356,466	20.690	12.10	12.07	12.10	11.69	12.21	2,771,746	12.034	-0.24%
2016-05-16	0	20.85	20.80	20.95	20.65	21.10	1,331,000	27,707,586	20.817	12.13	12.10	12.19	12.01	12.27	2,288,330	12.108	-0.71%
2016-05-13	0	21.00	20.90	21.00	20.60	21.05	2,962,250	61,805,112	20.864	12.21	12.16	12.21	11.98	12.24	5,092,868	12.136	-1.18%
2016-05-12	0	21.25	21.20	21.30	21.00	21.70	1,086,000	23,014,275	21.192	12.36	12.33	12.39	12.21	12.62	1,867,113	12.326	-1.62%
2016-05-11	0	21.60	21.40	21.60	21.35	21.85	529,417	11,387,894	21.510	12.56	12.45	12.56	12.42	12.71	910,204	12.511	-0.46%
2016-05-10	0	21.70	21.65	21.80	21.45	21.80	1,129,000	24,375,250	21.590	12.62	12.59	12.68	12.48	12.68	1,941,041	12.558	-0.69%
2016-05-09	0	21.85	21.80	21.85	21.60	22.05	1,785,493	38,977,113	21.830	12.71	12.68	12.71	12.56	12.83	3,069,721	12.697	1.86%
2016-05-06	0	21.45	21.40	21.45	21.40	22.25	1,795,307	38,684,279	21.547	12.48	12.45	12.48	12.45	12.94	3,086,593	12.533	-3.38%
2016-05-05	0	22.20	22.15	22.25	22.15	22.75	1,565,583	34,816,588	22.239	12.91	12.88	12.94	12.88	13.23	2,691,639	12.935	-3.27%
2016-05-04	0	22.95	22.95	23.05	22.90	24.00	2,225,000	51,194,825	23.009	13.35	13.35	13.41	13.32	13.96	3,825,346	13.383	-1.29%
2016-05-03	0	23.25	23.20	23.30	22.60	23.45	1,339,000	31,131,250	23.250	13.52	13.49	13.55	13.15	13.64	2,302,085	13.523	0.04%
2016-04-29	0	23.85	23.85	23.90	23.30	24.15	1,235,440	29,366,360	23.770	13.52	13.52	13.55	13.21	13.69	2,179,790	13.472	-1.45%
2016-04-28	0	24.20	24.05	24.20	23.95	24.40	1,106,128	26,746,476	24.180	13.72	13.63	13.72	13.57	13.83	1,951,634	13.705	0.83%
2016-04-27	0	24.00	24.00	24.05	24.00	24.35	1,389,373	33,579,407	24.169	13.60	13.60	13.63	13.60	13.80	2,451,387	13.698	-0.83%
2016-04-26	0	24.20	24.20	24.30	23.75	24.50	1,850,000	44,785,150	24.208	13.72	13.72	13.77	13.46	13.89	3,264,109	13.720	-0.21%
2016-04-25	0	24.25	24.20	24.35	23.85	24.40	1,063,000	25,744,493	24.219	13.74	13.72	13.80	13.52	13.83	1,875,539	13.726	0.83%
2016-04-22	0	24.05	24.00	24.05	23.35	24.10	1,203,119	28,744,186	23.891	13.63	13.60	13.63	13.23	13.66	2,122,763	13.541	1.48%
2016-04-21	0	23.70	23.60	23.75	23.55	23.95	1,102,822	26,159,544	23.721	13.43	13.38	13.46	13.35	13.57	1,945,801	13.444	0.00%
2016-04-20	0	23.70	23.60	23.70	23.40	23.70	1,237,000	29,175,375	23.586	13.43	13.38	13.43	13.26	13.43	2,182,542	13.368	0.85%
2016-04-19	0	23.50	23.50	23.55	23.35	24.00	903,536	21,238,588	23.506	13.32	13.32	13.35	13.23	13.60	1,594,184	13.323	-0.63%
2016-04-18	0	23.65	23.55	23.65	23.30	23.80	2,275,000	53,603,450	23.562	13.40	13.35	13.40	13.21	13.49	4,013,972	13.354	-0.21%
2016-04-15	0	23.70	23.70	23.75	23.35	23.75	2,005,284	47,219,706	23.548	13.43	13.43	13.46	13.23	13.46	3,538,090	13.346	1.50%
2016-04-14	0	23.35	23.15	23.40	22.60	23.40	1,307,300	30,170,765	23.079	13.23	13.12	13.26	12.81	13.26	2,306,578	13.080	4.01%
2016-04-13	0	22.45	22.40	22.50	21.80	22.60	1,866,405	41,385,610	22.174	12.72	12.70	12.75	12.36	12.81	3,293,054	12.568	3.46%
2016-04-12	0	21.70	21.60	21.75	21.60	21.75	842,850	18,257,757	21.662	12.30	12.24	12.33	12.24	12.33	1,487,110	12.277	0.23%
2016-04-11	0	21.65	21.60	21.65	21.45	21.80	1,809,000	39,001,200	21.560	12.27	12.24	12.27	12.16	12.36	3,191,769	12.219	0.46%
2016-04-08	0	21.55	21.45	21.60	20.90	21.60	1,184,756	25,220,204	21.287	12.21	12.16	12.24	11.85	12.24	2,090,364	12.065	0.70%
2016-04-07	0	21.40	21.35	21.40	21.35	21.45	1,665,000	35,578,615	21.369	12.13	12.10	12.13	12.10	12.16	2,937,698	12.111	-0.23%
2016-04-06	0	21.45	21.40	21.45	21.20	21.55	1,919,729	41,174,623	21.448	12.16	12.13	12.16	12.02	12.21	3,387,138	12.156	-0.23%
2016-04-05	0	21.50	21.50	21.55	21.35	21.85	1,528,106	32,907,493	21.535	12.19	12.19	12.21	12.10	12.38	2,696,165	12.205	-3.37%
2016-04-01	0	22.25	22.20	22.30	22.05	22.40	1,493,054	33,158,813	22.209	12.61	12.58	12.64	12.50	12.70	2,634,320	12.587	0.00%
2016-03-31	0	22.25	22.20	22.30	22.10	22.40	2,081,350	46,289,732	22.240	12.61	12.58	12.64	12.53	12.70	3,672,299	12.605	0.91%
2016-03-30	0	22.05	22.00	22.15	21.75	22.15	1,576,000	34,593,675	21.950	12.50	12.47	12.55	12.33	12.55	2,780,668	12.441	2.08%
2016-03-29	0	21.60	21.65	21.70	21.20	21.75	2,999,720	64,649,388	21.552	12.24	12.27	12.30	12.02	12.33	5,292,656	12.215	0.70%
2016-03-24	0	21.45	21.35	21.45	21.25	22.00	3,840,000	82,747,290	21.549	12.16	12.10	12.16	12.04	12.47	6,775,232	12.213	-1.83%
2016-03-23	0	21.85	21.80	21.90	21.65	22.10	3,882,681	84,823,368	21.847	12.38	12.36	12.41	12.27	12.53	6,850,538	12.382	0.23%
2016-03-22	0	21.80	21.80	21.85	21.55	22.00	2,591,000	56,577,500	21.836	12.36	12.36	12.38	12.21	12.47	4,571,517	12.376	0.69%
2016-03-21	0	21.65	21.70	21.75	21.50	21.85	5,018,326	108,311,992	21.583	12.27	12.30	12.33	12.19	12.38	8,854,251	12.233	1.64%
2016-03-18	0	21.30	21.30	21.40	21.25	22.00	22,948,853	494,117,963	21.531	12.07	12.07	12.13	12.04	12.47	40,490,574	12.203	-1.84%
2016-03-17	0	21.70	21.70	21.80	21.60	21.95	4,509,486	98,026,051	21.738	12.30	12.30	12.36	12.24	12.44	7,956,462	12.320	0.46%
2016-03-16	0	21.60	21.55	21.75	21.55	21.90	3,025,460	65,564,947	21.671	12.24	12.21	12.33	12.21	12.41	5,338,071	12.283	-0.46%
2016-03-15	0	21.70	21.70	21.75	21.65	22.40	2,489,000	54,338,421	21.831	12.30	12.30	12.33	12.27	12.70	4,391,550	12.373	-2.03%
2016-03-14	0	22.15	22.15	22.20	21.70	22.40	1,949,140	43,213,165	22.170	12.55	12.55	12.58	12.30	12.70	3,439,030	12.566	1.37%
2016-03-11	0	21.85	21.85	21.90	21.65	22.00	1,150,409	25,105,970	21.824	12.38	12.38	12.41	12.27	12.47	2,029,762	12.369	0.69%
2016-03-10	0	21.70	21.65	21.80	21.50	22.00	938,853	20,444,676	21.776	12.30	12.27	12.36	12.19	12.47	1,656,497	12.342	-0.46%
2016-03-09	0	21.80	21.75	21.80	21.55	21.90	1,449,216	31,484,065	21.725	12.36	12.33	12.36	12.21	12.41	2,556,973	12.313	-0.68%
2016-03-08	0	21.95	21.85	21.95	21.70	22.20	1,754,962	38,359,832	21.858	12.44	12.38	12.44	12.30	12.58	3,096,426	12.388	0.00%
2016-03-07	0	21.95	21.90	22.05	21.70	22.45	3,916,013	85,813,363	21.913	12.44	12.41	12.50	12.30	12.72	6,909,348	12.420	1.15%
2016-03-04	0	21.70	21.70	21.90	21.45	21.90	2,853,996	61,685,048	21.614	12.30	12.30	12.41	12.16	12.41	5,035,543	12.250	0.46%
2016-03-03	0	21.60	21.55	21.65	21.30	21.85	3,962,329	85,479,133	21.573	12.24	12.21	12.27	12.07	12.38	6,991,067	12.227	1.41%
2016-03-02	0	21.30	21.20	21.40	20.70	21.45	2,503,543	52,890,211	21.126	12.07	12.02	12.13	11.73	12.16	4,417,210	11.974	4.41%
2016-03-01	0	20.40	20.45	20.50	20.15	20.50	1,996,659	40,577,643	20.323	11.56	11.59	11.62	11.42	11.62	3,522,872	11.518	0.74%
2016-02-29	0	20.25	20.05	20.25	20.05	20.35	1,366,000	27,546,002	20.165	11.48	11.36	11.48	11.36	11.53	2,410,148	11.429	0.75%
2016-02-26	0	20.10	20.00	20.25	19.94	20.30	1,584,018	31,804,302	20.078	11.39	11.34	11.48	11.30	11.51	2,794,815	11.380	1.11%
2016-02-25	0	19.88	19.86	20.00	19.86	20.50	1,254,000	25,072,855	19.994	11.27	11.26	11.34	11.26	11.62	2,212,537	11.332	-0.60%
2016-02-24	0	20.00	19.98	20.00	19.94	20.55	1,386,200	27,781,588	20.042	11.34	11.32	11.34	11.30	11.65	2,445,788	11.359	-2.20%
2016-02-23	0	20.45	20.40	20.50	20.35	20.70	1,248,000	25,594,575	20.508	11.59	11.56	11.62	11.53	11.73	2,201,950	11.624	-0.24%
2016-02-22	0	20.50	20.50	20.55	20.10	20.75	2,078,600	42,563,175	20.477	11.62	11.62	11.65	11.39	11.76	3,667,447	11.606	2.60%
2016-02-19	0	19.98	19.96	20.00	19.84	20.05	1,173,989	23,472,327	19.994	11.32	11.31	11.34	11.24	11.36	2,071,367	11.332	0.00%
2016-02-18	0	19.98	19.98	20.00	19.88	20.20	1,306,016	26,180,278	20.046	11.32	11.32	11.34	11.27	11.45	2,304,313	11.361	2.04%
2016-02-17	0	19.58	19.50	19.64	19.46	19.98	1,312,000	25,859,830	19.710	11.10	11.05	11.13	11.03	11.32	2,314,871	11.171	-1.11%
2016-02-16	0	19.80	19.76	19.84	19.72	20.10	1,950,000	38,758,820	19.876	11.22	11.20	11.24	11.18	11.39	3,440,548	11.265	-0.30%
2016-02-15	0	19.86	19.84	19.90	19.78	20.10	1,974,451	39,300,660	19.905	11.26	11.24	11.28	11.21	11.39	3,483,688	11.281	0.00%
2016-02-12	0	19.86	19.82	19.86	19.54	19.92	1,856,000	36,770,345	19.812	11.26	11.23	11.26	11.07	11.29	3,274,695	11.229	-0.40%
2016-02-11	0	19.94	19.94	19.96	19.60	20.00	1,657,160	32,912,196	19.861	11.30	11.30	11.31	11.11	11.34	2,923,865	11.256	-2.73%
2016-02-05	0	20.50	20.45	20.50	20.45	20.75	1,100,000	22,621,625	20.565	11.62	11.59	11.62	11.59	11.76	1,940,822	11.656	0.49%
2016-02-04	0	20.40	20.35	20.40	19.96	20.45	2,194,225	44,713,526	20.378	11.56	11.53	11.56	11.31	11.59	3,871,454	11.550	2.00%
2016-02-03	0	20.00	19.98	20.05	19.82	20.10	1,840,312	36,851,043	20.024	11.34	11.32	11.36	11.23	11.39	3,247,016	11.349	-1.96%
2016-02-02	0	20.40	20.35	20.40	20.30	21.20	1,850,000	37,842,375	20.455	11.56	11.53	11.56	11.51	12.02	3,264,109	11.593	-1.92%
2016-02-01	0	20.80	20.75	20.80	20.70	21.75	2,357,714	49,615,673	21.044	11.79	11.76	11.79	11.73	12.33	4,159,911	11.927	-2.58%
2016-01-29	0	21.35	21.25	21.35	20.80	21.50	2,169,000	45,930,855	21.176	12.10	12.04	12.10	11.79	12.19	3,826,947	12.002	1.43%
2016-01-28	0	21.05	21.05	21.25	20.65	21.35	3,037,034	64,075,798	21.098	11.93	11.93	12.04	11.70	12.10	5,358,492	11.958	0.48%
2016-01-27	0	20.95	20.95	21.10	20.90	21.50	1,625,378	34,263,996	21.081	11.87	11.87	11.96	11.85	12.19	2,867,790	11.948	0.00%
2016-01-26	0	20.95	20.85	20.90	20.85	21.65	2,495,000	52,545,500	21.060	11.87	11.82	11.85	11.82	12.27	4,402,136	11.936	-1.64%
2016-01-25	0	21.30	21.25	21.35	21.00	21.60	1,514,000	32,316,600	21.345	12.07	12.04	12.10	11.90	12.24	2,671,276	12.098	1.91%
2016-01-22	0	20.90	20.90	21.00	20.70	21.50	3,413,017	71,504,935	20.951	11.85	11.85	11.90	11.73	12.19	6,021,870	11.874	-0.48%
2016-01-21	0	21.00	20.95	21.05	21.00	22.10	4,610,320	97,445,168	21.136	11.90	11.87	11.93	11.90	12.53	8,134,372	11.979	-3.23%
2016-01-20	0	21.70	21.65	21.75	21.45	22.50	1,974,100	42,856,567	21.709	12.30	12.27	12.33	12.16	12.75	3,483,069	12.304	-3.56%
2016-01-19	0	22.50	22.25	22.55	21.80	22.65	1,762,019	39,273,492	22.289	12.75	12.61	12.78	12.36	12.84	3,108,877	12.633	2.74%
2016-01-18	0	21.90	21.85	22.00	21.85	22.50	958,504	21,148,331	22.064	12.41	12.38	12.47	12.38	12.75	1,691,168	12.505	-3.52%
2016-01-15	0	22.70	22.55	22.80	22.50	23.10	1,377,780	31,300,038	22.718	12.87	12.78	12.92	12.75	13.09	2,430,932	12.876	-1.73%
2016-01-14	0	23.10	23.05	23.25	22.85	23.35	2,353,754	54,672,125	23.228	13.09	13.06	13.18	12.95	13.23	4,152,924	13.165	-1.49%
2016-01-13	0	23.45	23.25	23.35	23.10	23.75	1,849,151	43,217,549	23.372	13.29	13.18	13.23	13.09	13.46	3,262,611	13.246	1.74%
2016-01-12	0	23.05	23.00	23.10	22.95	23.65	1,107,000	25,688,950	23.206	13.06	13.04	13.09	13.01	13.40	1,953,172	13.152	-1.71%
2016-01-11	0	23.45	23.35	23.45	23.35	24.00	873,000	20,471,075	23.449	13.29	13.23	13.29	13.23	13.60	1,540,307	13.290	-2.90%
2016-01-08	0	24.15	24.15	24.30	23.70	24.30	975,000	23,462,984	24.065	13.69	13.69	13.77	13.43	13.77	1,720,274	13.639	-0.21%
2016-01-07	0	24.20	24.10	24.20	24.00	24.80	1,210,600	29,316,355	24.216	13.72	13.66	13.72	13.60	14.06	2,135,962	13.725	-3.39%
2016-01-06	0	25.05	25.00	25.10	24.35	25.10	1,110,000	27,526,925	24.799	14.20	14.17	14.23	13.80	14.23	1,958,466	14.055	0.40%
2016-01-05	0	24.95	24.80	24.95	24.30	25.10	618,800	15,403,215	24.892	14.14	14.06	14.14	13.77	14.23	1,091,800	14.108	1.22%
2016-01-04	0	24.65	24.65	24.75	24.50	25.20	204,760	5,058,449	24.704	13.97	13.97	14.03	13.89	14.28	361,275	14.002	-2.18%
2015-12-31	0	25.20	25.15	25.25	24.70	25.40	334,400	8,395,860	25.107	14.28	14.25	14.31	14.00	14.40	590,010	14.230	1.20%
2015-12-30	0	24.90	24.90	25.00	24.80	25.40	681,500	17,034,675	24.996	14.11	14.11	14.17	14.06	14.40	1,202,427	14.167	-2.16%
2015-12-29	0	25.45	25.35	25.50	25.35	25.70	326,000	8,302,225	25.467	14.42	14.37	14.45	14.37	14.57	575,189	14.434	-0.59%
2015-12-28	0	25.60	25.50	25.65	25.20	25.75	388,000	9,926,000	25.582	14.51	14.45	14.54	14.28	14.59	684,581	14.499	0.79%
2015-12-24	0	25.40	25.30	25.45	24.50	25.45	343,200	8,688,485	25.316	14.40	14.34	14.42	13.89	14.42	605,536	14.348	2.01%
2015-12-23	0	24.90	24.90	25.00	24.75	25.00	568,400	14,148,205	24.891	14.11	14.11	14.17	14.03	14.17	1,002,875	14.108	-1.39%
2015-12-22	0	25.25	25.00	25.25	24.70	25.25	361,484	9,064,524	25.076	14.31	14.17	14.31	14.00	14.31	637,796	14.212	2.23%
2015-12-21	0	24.70	24.70	24.90	24.40	25.00	425,215	10,549,360	24.809	14.00	14.00	14.11	13.83	14.17	750,242	14.061	-0.20%
2015-12-18	0	24.75	24.65	24.90	24.35	24.95	939,151	23,220,269	24.725	14.03	13.97	14.11	13.80	14.14	1,657,022	14.013	0.61%
2015-12-17	0	24.60	24.60	24.70	24.35	24.85	765,000	18,912,200	24.722	13.94	13.94	14.00	13.80	14.08	1,349,753	14.012	0.20%
2015-12-16	0	24.55	24.55	24.65	24.30	24.75	667,082	16,436,609	24.640	13.91	13.91	13.97	13.77	14.03	1,176,988	13.965	1.24%
2015-12-15	0	24.25	24.25	24.45	24.10	25.05	405,082	9,928,796	24.511	13.74	13.74	13.86	13.66	14.20	714,720	13.892	0.00%
2015-12-14	0	24.25	24.20	24.35	24.10	24.60	1,317,000	31,886,350	24.211	13.74	13.72	13.80	13.66	13.94	2,323,693	13.722	-2.41%
2015-12-11	0	24.85	24.70	24.85	24.65	25.10	1,454,069	36,301,127	24.965	14.08	14.00	14.08	13.97	14.23	2,565,535	14.150	-0.20%
2015-12-10	0	24.90	24.95	25.00	24.90	25.45	1,725,000	43,680,825	25.322	14.11	14.14	14.17	14.11	14.42	3,043,561	14.352	-1.78%
2015-12-09	0	25.35	25.30	25.50	25.25	25.75	1,141,041	29,013,990	25.428	14.37	14.34	14.45	14.31	14.59	2,013,234	14.412	-1.55%
2015-12-08	0	25.75	25.70	25.80	25.75	26.40	1,058,983	27,512,553	25.980	14.59	14.57	14.62	14.59	14.96	1,868,452	14.725	-2.46%
2015-12-07	0	26.40	26.35	26.40	26.30	27.50	2,548,000	68,178,469	26.758	14.96	14.93	14.96	14.91	15.59	4,495,649	15.165	-2.04%
2015-12-04	0	26.95	27.00	27.05	26.55	27.10	787,489	21,122,534	26.823	15.27	15.30	15.33	15.05	15.36	1,389,432	15.202	0.00%
2015-12-03	0	26.95	26.95	27.15	26.80	27.10	3,146,074	84,934,700	26.997	15.27	15.27	15.39	15.19	15.36	5,550,881	15.301	-0.19%
2015-12-02	0	27.00	26.95	27.00	26.70	27.10	792,000	21,355,175	26.964	15.30	15.27	15.30	15.13	15.36	1,397,392	15.282	1.12%
2015-12-01	0	26.70	26.60	26.70	26.30	26.75	2,143,060	56,784,103	26.497	15.13	15.08	15.13	14.91	15.16	3,781,179	15.018	0.95%
2015-11-30	0	26.45	26.40	26.45	26.25	26.60	921,040	24,287,687	26.370	14.99	14.96	14.99	14.88	15.08	1,625,068	14.946	-1.12%
2015-11-27	0	26.75	26.85	26.90	26.65	27.05	529,000	14,165,875	26.779	15.16	15.22	15.25	15.10	15.33	933,359	15.177	-1.11%
2015-11-26	0	27.05	27.05	27.15	26.85	27.35	1,351,000	36,570,238	27.069	15.33	15.33	15.39	15.22	15.50	2,383,682	15.342	0.19%
2015-11-25	0	27.00	27.00	27.05	26.85	27.30	558,804	15,112,702	27.045	15.30	15.30	15.33	15.22	15.47	985,944	15.328	0.56%
2015-11-24	0	26.85	26.85	26.95	26.80	27.10	392,000	10,539,050	26.885	15.22	15.22	15.27	15.19	15.36	691,638	15.238	-0.92%
2015-11-23	0	27.10	27.05	27.10	26.90	27.15	79,000	2,135,800	27.035	15.36	15.33	15.36	15.25	15.39	139,386	15.323	0.00%
2015-11-20	0	27.10	27.00	27.20	26.90	27.25	1,472,000	39,732,900	26.992	15.36	15.30	15.42	15.25	15.44	2,597,172	15.299	0.56%
2015-11-19	0	26.95	26.85	27.00	26.80	27.05	734,426	19,729,618	26.864	15.27	15.22	15.30	15.19	15.33	1,295,809	15.226	0.94%
2015-11-18	0	26.70	26.60	26.75	26.40	26.95	1,038,000	27,656,350	26.644	15.13	15.08	15.16	14.96	15.27	1,831,430	15.101	0.00%
2015-11-17	0	26.70	26.70	26.75	26.40	26.80	1,101,000	29,266,900	26.582	15.13	15.13	15.16	14.96	15.19	1,942,586	15.066	1.33%
2015-11-16	0	26.35	26.25	26.35	25.80	26.35	608,311	15,884,770	26.113	14.93	14.88	14.93	14.62	14.93	1,073,294	14.800	0.19%
2015-11-13	0	26.30	26.25	26.30	26.20	26.55	326,000	8,572,775	26.297	14.91	14.88	14.91	14.85	15.05	575,189	14.904	-1.50%
2015-11-12	0	26.70	26.75	26.80	26.10	26.80	925,000	24,404,200	26.383	15.13	15.16	15.19	14.79	15.19	1,632,055	14.953	1.52%
2015-11-11	0	26.30	26.20	26.30	26.20	26.85	796,219	21,044,465	26.430	14.91	14.85	14.91	14.85	15.22	1,404,836	14.980	-1.87%
2015-11-10	0	26.80	26.70	26.90	26.65	27.15	562,000	15,071,625	26.818	15.19	15.13	15.25	15.10	15.39	991,583	15.200	-1.11%
2015-11-09	0	27.10	27.00	27.10	27.05	27.65	441,000	12,047,975	27.320	15.36	15.30	15.36	15.33	15.67	778,093	15.484	-1.45%
2015-11-06	0	27.50	27.45	27.55	27.30	28.00	341,000	9,381,525	27.512	15.59	15.56	15.61	15.47	15.87	601,655	15.593	-1.43%
2015-11-05	0	27.90	27.80	27.95	27.50	28.05	789,000	21,900,965	27.758	15.81	15.76	15.84	15.59	15.90	1,392,098	15.732	0.00%
2015-11-04	0	27.90	27.85	27.95	27.45	28.70	687,540	19,310,247	28.086	15.81	15.78	15.84	15.56	16.27	1,213,084	15.918	2.01%
2015-11-03	0	27.35	27.35	27.40	27.05	27.80	253,000	6,969,901	27.549	15.50	15.50	15.53	15.33	15.76	446,389	15.614	1.11%
2015-11-02	0	27.05	27.05	27.15	27.05	27.90	564,600	15,494,070	27.443	15.33	15.33	15.39	15.33	15.81	996,171	15.554	-3.91%
2015-10-30	0	28.15	28.10	28.25	28.10	28.70	480,000	13,589,075	28.311	15.95	15.93	16.01	15.93	16.27	846,904	16.046	-0.88%
2015-10-29	0	28.40	28.25	28.40	28.25	28.75	717,000	20,398,600	28.450	16.10	16.01	16.10	16.01	16.29	1,265,063	16.125	0.89%
2015-10-28	0	28.15	28.15	28.35	28.15	28.65	464,000	13,149,925	28.340	15.95	15.95	16.07	15.95	16.24	818,674	16.062	-0.88%
2015-10-27	0	28.40	28.35	28.40	28.20	28.85	762,000	21,720,814	28.505	16.10	16.07	16.10	15.98	16.35	1,344,460	16.156	-0.87%
2015-10-26	0	28.65	28.45	28.65	28.35	29.30	1,299,000	37,268,290	28.690	16.24	16.12	16.24	16.07	16.61	2,291,934	16.261	-1.38%
2015-10-23	0	29.05	29.00	29.15	28.45	29.40	1,333,000	38,697,000	29.030	16.46	16.44	16.52	16.12	16.66	2,351,923	16.453	2.11%
2015-10-22	0	28.45	28.30	28.50	28.10	28.75	957,000	27,242,375	28.466	16.12	16.04	16.15	15.93	16.29	1,688,515	16.134	-0.70%
2015-10-20	0	28.65	28.65	28.75	28.45	29.00	652,000	18,730,550	28.728	16.24	16.24	16.29	16.12	16.44	1,150,378	16.282	0.88%
2015-10-19	0	28.40	28.35	28.50	28.25	28.85	1,426,000	40,830,004	28.633	16.10	16.07	16.15	16.01	16.35	2,516,011	16.228	-1.56%
2015-10-16	0	28.85	28.65	28.90	28.40	29.40	648,000	18,630,775	28.751	16.35	16.24	16.38	16.10	16.66	1,143,320	16.295	0.17%
2015-10-15	0	28.80	28.70	28.80	28.55	29.10	2,058,500	59,091,800	28.706	16.32	16.27	16.32	16.18	16.49	3,631,983	16.270	1.41%
2015-10-14	0	28.40	28.25	28.40	27.95	28.45	1,754,114	49,498,546	28.219	16.10	16.01	16.10	15.84	16.12	3,094,930	15.993	0.71%
2015-10-13	0	28.20	28.00	28.25	27.85	28.90	1,783,460	50,463,968	28.296	15.98	15.87	16.01	15.78	16.38	3,146,707	16.037	-0.53%
2015-10-12	0	28.35	28.30	28.35	27.30	28.40	2,261,496	63,418,134	28.043	16.07	16.04	16.07	15.47	16.10	3,990,146	15.894	3.28%
2015-10-09	0	27.45	27.50	27.60	27.40	27.90	1,728,678	47,833,395	27.671	15.56	15.59	15.64	15.53	15.81	3,050,051	15.683	-0.18%
2015-10-08	0	27.50	27.50	27.60	27.25	27.75	2,153,000	59,233,946	27.512	15.59	15.59	15.64	15.44	15.73	3,798,717	15.593	-0.90%
2015-10-07	0	27.75	27.70	27.85	27.20	27.90	10,938,523	298,406,055	27.280	15.73	15.70	15.78	15.42	15.81	19,299,748	15.462	1.46%
2015-10-06	0	27.35	27.30	27.35	26.75	27.95	2,122,041	57,502,546	27.098	15.50	15.47	15.50	15.16	15.84	3,744,094	15.358	-0.55%
2015-10-05	0	27.50	27.30	27.55	26.90	27.55	1,503,670	41,085,933	27.324	15.59	15.47	15.61	15.25	15.61	2,653,050	15.486	3.77%
2015-10-02	0	26.50	26.45	26.65	26.25	26.85	1,884,403	49,941,264	26.502	15.02	14.99	15.10	14.88	15.22	3,324,809	15.021	0.76%
2015-09-30	0	26.30	26.25	26.30	26.15	27.30	2,841,856	74,712,507	26.290	14.91	14.88	14.91	14.82	15.47	5,014,123	14.900	-0.19%
2015-09-29	0	26.35	26.30	26.40	25.80	26.70	876,000	23,011,050	26.268	14.93	14.91	14.96	14.62	15.13	1,545,600	14.888	-2.41%
2015-09-25	0	27.00	26.95	27.10	26.65	27.10	2,409,000	64,660,828	26.841	15.30	15.27	15.36	15.10	15.36	4,250,399	15.213	0.93%
2015-09-24	0	26.75	26.65	26.70	26.65	27.30	1,570,084	42,113,428	26.822	15.16	15.10	15.13	15.10	15.47	2,770,230	15.202	-1.11%
2015-09-23	0	27.05	27.05	27.10	26.75	27.95	2,058,084	55,657,933	27.044	15.33	15.33	15.36	15.16	15.84	3,631,249	15.327	-3.05%
2015-09-22	0	27.90	27.80	27.90	27.75	28.45	1,233,770	34,658,400	28.091	15.81	15.76	15.81	15.73	16.12	2,176,843	15.921	0.54%
2015-09-21	0	27.75	27.70	27.75	27.30	28.05	1,543,310	42,747,638	27.699	15.73	15.70	15.73	15.47	15.90	2,722,990	15.699	0.18%
2015-09-18	0	27.70	27.45	27.50	26.90	28.50	9,651,506	267,334,728	27.699	15.70	15.56	15.59	15.25	16.15	17,028,956	15.699	3.17%
2015-09-17	0	26.85	26.80	26.85	26.60	27.35	1,616,000	43,579,550	26.968	15.22	15.19	15.22	15.08	15.50	2,851,243	15.284	-1.10%
2015-09-16	0	27.15	27.10	27.15	26.90	27.70	2,402,000	65,099,625	27.102	15.39	15.36	15.39	15.25	15.70	4,238,049	15.361	0.93%
2015-09-15	0	26.90	26.85	26.90	26.55	27.25	3,269,348	87,361,229	26.721	15.25	15.22	15.25	15.05	15.44	5,768,383	15.145	-1.65%
2015-09-14	0	27.35	27.30	27.35	27.30	28.10	1,322,000	36,284,825	27.447	15.50	15.47	15.50	15.47	15.93	2,332,515	15.556	-1.97%
2015-09-11	0	27.90	27.85	27.90	27.50	28.20	1,104,708	30,825,294	27.904	15.81	15.78	15.81	15.59	15.98	1,949,128	15.815	1.42%
2015-09-10	0	27.70	27.65	27.70	27.65	29.25	1,336,855	37,371,353	27.955	15.59	15.56	15.59	15.56	16.46	2,375,015	15.735	-5.46%
2015-09-09	0	29.30	29.30	29.35	29.10	29.55	2,058,263	60,338,204	29.315	16.49	16.49	16.52	16.38	16.63	3,656,647	16.501	0.69%
2015-09-08	0	29.10	28.90	29.00	28.60	29.40	825,279	23,883,343	28.940	16.38	16.27	16.32	16.10	16.55	1,466,165	16.290	-0.34%
2015-09-07	0	29.20	29.20	29.25	28.85	29.65	707,100	20,645,175	29.197	16.44	16.44	16.46	16.24	16.69	1,256,212	16.434	0.00%
2015-09-04	0	29.20	29.20	29.25	28.65	29.50	369,000	10,783,075	29.222	16.44	16.44	16.46	16.13	16.61	655,554	16.449	0.52%
2015-09-02	0	29.05	29.00	29.10	28.80	29.60	891,000	25,940,300	29.114	16.35	16.32	16.38	16.21	16.66	1,582,923	16.388	-2.52%
2015-09-01	0	29.80	29.80	29.90	29.75	30.00	1,111,018	33,192,806	29.876	16.77	16.77	16.83	16.75	16.89	1,973,800	16.817	-0.50%
2015-08-31	0	29.95	29.90	30.10	29.60	30.30	2,026,000	60,981,202	30.099	16.86	16.83	16.94	16.66	17.06	3,599,329	16.942	-1.16%
2015-08-28	0	30.30	30.30	30.45	30.30	31.45	1,113,168	34,178,990	30.704	17.06	17.06	17.14	17.06	17.70	1,977,620	17.283	-1.46%
2015-08-27	0	30.75	30.60	30.75	30.00	30.75	985,168	30,021,172	30.473	17.31	17.22	17.31	16.89	17.31	1,750,219	17.153	3.19%
2015-08-26	0	29.80	29.80	29.85	29.60	30.50	1,017,790	30,499,010	29.966	16.77	16.77	16.80	16.66	17.17	1,808,174	16.867	0.17%
2015-08-25	0	29.75	29.75	29.80	29.75	31.00	1,456,343	43,909,837	30.151	16.75	16.75	16.77	16.75	17.45	2,587,294	16.971	-2.14%
2015-08-24	0	30.40	30.30	30.50	30.30	32.30	1,181,791	36,175,276	30.611	17.11	17.06	17.17	17.06	18.18	2,099,533	17.230	-4.70%
2015-08-21	0	31.90	31.90	31.95	31.70	33.00	1,697,056	54,311,972	32.004	17.96	17.96	17.98	17.84	18.58	3,014,937	18.014	-1.39%
2015-08-20	0	32.35	32.25	32.40	31.80	32.80	815,993	26,349,205	32.291	18.21	18.15	18.24	17.90	18.46	1,449,668	18.176	-0.46%
2015-08-19	0	32.50	32.40	32.55	32.05	33.30	730,084	23,739,547	32.516	18.29	18.24	18.32	18.04	18.74	1,297,045	18.303	-2.26%
2015-08-18	0	33.25	33.10	33.25	33.10	33.80	975,899	32,543,919	33.348	18.72	18.63	18.72	18.63	19.03	1,733,752	18.771	-0.45%
2015-08-17	0	33.40	33.30	33.35	33.00	33.60	906,109	30,214,508	33.345	18.80	18.74	18.77	18.58	18.91	1,609,765	18.770	-0.15%
2015-08-14	0	33.45	33.35	33.45	33.30	34.00	490,000	16,414,253	33.498	18.83	18.77	18.83	18.74	19.14	870,519	18.856	-0.45%
2015-08-13	0	33.60	33.50	33.60	32.60	33.60	2,246,824	74,238,658	33.042	18.91	18.86	18.91	18.35	18.91	3,991,638	18.599	0.60%
2015-08-12	0	33.40	33.40	33.50	30.85	34.40	1,148,589	38,726,657	33.717	18.80	18.80	18.86	17.36	19.36	2,040,548	18.979	-4.02%
2015-08-11	0	34.80	34.65	34.90	34.15	34.95	581,000	20,098,575	34.593	19.59	19.50	19.64	19.22	19.67	1,032,187	19.472	2.05%
2015-08-10	0	34.10	34.05	34.25	33.75	34.70	1,267,767	43,172,178	34.054	19.19	19.17	19.28	19.00	19.53	2,252,276	19.168	-1.45%
2015-08-07	0	34.60	34.55	34.70	34.40	35.90	412,006	14,305,415	34.721	19.48	19.45	19.53	19.36	20.21	731,957	19.544	-1.56%
2015-08-06	0	35.15	35.10	35.15	34.85	35.70	317,000	11,166,175	35.225	19.79	19.76	19.79	19.62	20.09	563,172	19.827	-0.28%
2015-08-05	0	35.25	35.25	35.40	35.20	35.80	1,434,000	50,877,688	35.480	19.84	19.84	19.93	19.81	20.15	2,547,600	19.971	0.86%
2015-08-04	0	34.95	34.80	34.95	34.60	35.70	947,042	33,309,045	35.172	19.67	19.59	19.67	19.48	20.09	1,682,486	19.798	0.00%
2015-08-03	0	34.95	34.80	35.05	34.80	35.40	548,168	19,289,046	35.188	19.67	19.59	19.73	19.59	19.93	973,858	19.807	0.00%
2015-07-31	0	34.95	34.70	35.05	34.50	35.05	1,135,084	39,521,844	34.818	19.67	19.53	19.73	19.42	19.73	2,016,555	19.599	1.01%
2015-07-30	0	34.60	34.50	34.70	34.35	34.95	262,006	9,057,957	34.572	19.48	19.42	19.53	19.34	19.67	465,472	19.460	0.29%
2015-07-29	0	34.50	34.65	34.75	34.05	34.75	1,220,084	42,036,281	34.454	19.42	19.50	19.56	19.17	19.56	2,167,564	19.393	-0.58%
2015-07-28	0	34.70	34.55	34.60	34.45	35.30	970,000	33,699,750	34.742	19.53	19.45	19.48	19.39	19.87	1,723,272	19.556	-0.86%
2015-07-27	0	35.00	34.95	35.00	34.25	36.00	613,178	21,471,742	35.017	19.70	19.67	19.70	19.28	20.26	1,089,353	19.711	-1.96%
2015-07-24	0	35.70	35.70	35.80	35.40	35.75	884,767	31,545,908	35.654	20.09	20.09	20.15	19.93	20.12	1,571,850	20.069	-1.24%
2015-07-23	0	36.15	36.15	36.20	35.95	36.30	193,000	6,974,850	36.139	20.35	20.35	20.38	20.24	20.43	342,878	20.342	0.00%
2015-07-22	0	36.15	36.15	36.20	35.70	36.50	426,387	15,366,014	36.038	20.35	20.35	20.38	20.09	20.55	757,506	20.285	-0.41%
2015-07-21	0	36.30	36.15	36.50	36.15	36.50	432,210	15,721,275	36.374	20.43	20.35	20.55	20.35	20.55	767,851	20.474	0.83%
2015-07-20	0	36.00	35.85	35.95	35.30	36.55	6,223,090	224,318,892	36.046	20.26	20.18	20.24	19.87	20.57	11,055,750	20.290	-0.14%
2015-07-17	0	36.05	36.05	36.10	35.80	36.50	1,391,150	50,507,314	36.306	20.29	20.29	20.32	20.15	20.55	2,471,474	20.436	-0.28%
2015-07-16	0	36.15	36.10	36.30	35.85	36.30	971,975	35,108,214	36.120	20.35	20.32	20.43	20.18	20.43	1,726,781	20.332	0.98%
2015-07-15	0	35.80	35.80	35.95	35.45	36.30	1,526,767	54,750,796	35.861	20.15	20.15	20.24	19.95	20.43	2,712,407	20.185	0.14%
2015-07-14	0	35.75	35.65	35.95	35.30	36.20	1,868,964	66,764,987	35.723	20.12	20.07	20.24	19.87	20.38	3,320,344	20.108	0.14%
2015-07-13	0	35.70	35.35	35.70	33.75	35.90	1,502,571	52,763,620	35.116	20.09	19.90	20.09	19.00	20.21	2,669,421	19.766	3.78%
2015-07-10	0	34.40	34.25	34.50	33.60	34.50	975,725	33,372,777	34.203	19.36	19.28	19.42	18.91	19.42	1,733,443	19.252	2.23%
2015-07-09	0	33.65	33.45	33.65	31.00	34.10	1,734,150	57,913,757	33.396	18.94	18.83	18.94	17.45	19.19	3,080,837	18.798	8.03%
2015-07-08	0	31.15	30.95	31.15	29.80	34.20	1,485,911	47,700,142	32.102	17.53	17.42	17.53	16.77	19.25	2,639,824	18.069	-9.58%
2015-07-07	0	34.45	34.20	34.45	33.30	34.60	1,214,534	41,326,746	34.027	19.39	19.25	19.39	18.74	19.48	2,157,704	19.153	2.53%
2015-07-06	0	33.60	33.45	33.70	33.15	34.45	567,000	19,181,950	33.831	18.91	18.83	18.97	18.66	19.39	1,007,315	19.043	-2.18%
2015-07-03	0	34.35	34.25	34.50	34.25	35.20	514,000	17,781,125	34.594	19.34	19.28	19.42	19.28	19.81	913,157	19.472	-2.00%
2015-07-02	0	35.05	35.00	35.05	34.20	35.40	1,057,735	37,022,131	35.001	19.73	19.70	19.73	19.25	19.93	1,879,139	19.702	2.64%
2015-06-30	0	34.15	34.10	34.35	33.80	34.40	1,186,578	40,503,298	34.135	19.22	19.19	19.34	19.03	19.36	2,108,038	19.214	0.59%
2015-06-29	0	33.95	33.85	33.95	33.65	34.65	463,668	15,815,745	34.110	19.11	19.05	19.11	18.94	19.50	823,738	19.200	-2.58%
2015-06-26	0	34.85	34.65	34.85	34.25	36.00	585,166	20,412,448	34.883	19.62	19.50	19.62	19.28	20.26	1,039,588	19.635	-3.19%
2015-06-25	0	36.00	35.80	35.95	35.45	36.15	719,000	25,774,600	35.848	20.26	20.15	20.24	19.95	20.35	1,277,353	20.178	1.12%
2015-06-24	0	35.60	35.45	35.65	35.30	36.20	422,101	15,028,487	35.604	20.04	19.95	20.07	19.87	20.38	749,892	20.041	-1.66%
2015-06-23	0	36.20	36.15	36.25	35.35	36.25	517,398	18,529,683	35.813	20.38	20.35	20.40	19.90	20.40	919,193	20.159	0.70%
2015-06-22	0	35.95	35.85	36.00	35.20	36.00	226,515	8,087,362	35.703	20.24	20.18	20.26	19.81	20.26	402,420	20.097	1.84%
2015-06-19	0	35.30	35.20	35.55	35.20	36.15	431,658	15,375,186	35.619	19.87	19.81	20.01	19.81	20.35	766,870	20.049	-1.12%
2015-06-18	0	35.70	35.65	35.80	35.50	35.80	175,000	6,238,400	35.648	20.09	20.07	20.15	19.98	20.15	310,900	20.066	0.00%
2015-06-17	0	35.70	35.65	35.75	35.55	35.95	497,827	17,771,703	35.699	20.09	20.07	20.12	20.01	20.24	884,424	20.094	-0.70%
2015-06-16	0	35.95	35.90	35.95	35.75	36.90	390,000	14,032,575	35.981	20.24	20.21	20.24	20.12	20.77	692,862	20.253	-1.51%
2015-06-15	0	36.50	36.45	36.65	36.20	37.00	477,166	17,485,358	36.644	20.55	20.52	20.63	20.38	20.83	847,718	20.626	-0.95%
2015-06-12	0	36.85	36.85	37.00	36.30	37.00	453,537	16,566,084	36.526	20.74	20.74	20.83	20.43	20.83	805,740	20.560	0.82%
2015-06-11	0	36.55	36.40	36.55	35.95	36.80	1,814,542	65,786,168	36.255	20.57	20.49	20.57	20.24	20.71	3,223,659	20.407	1.53%
2015-06-10	0	36.00	35.90	36.00	35.85	36.95	731,138	26,669,945	36.477	20.26	20.21	20.26	20.18	20.80	1,298,917	20.532	0.84%
2015-06-09	0	35.70	35.70	35.80	35.70	36.60	1,490,086	53,750,133	36.072	20.09	20.09	20.15	20.09	20.60	2,647,241	20.304	-1.24%
2015-06-08	0	36.15	35.90	36.15	35.50	36.75	1,695,795	61,417,889	36.218	20.35	20.21	20.35	19.98	20.69	3,012,697	20.386	-1.23%
2015-06-05	0	36.60	36.55	36.80	36.55	37.45	706,978	26,145,296	36.982	20.60	20.57	20.71	20.57	21.08	1,255,995	20.816	-1.88%
2015-06-04	0	37.30	37.30	37.40	37.00	37.90	1,017,000	38,113,150	37.476	21.00	21.00	21.05	20.83	21.33	1,806,771	21.095	-1.19%
2015-06-03	0	37.75	37.70	37.75	37.65	38.00	806,405	30,465,246	37.779	21.25	21.22	21.25	21.19	21.39	1,432,634	21.265	-0.53%
2015-06-02	0	37.95	37.85	37.95	37.80	39.15	502,000	19,113,775	38.075	21.36	21.31	21.36	21.28	22.04	891,838	21.432	-2.69%
2015-06-01	0	39.00	38.95	39.00	38.90	39.45	236,730	9,256,400	39.101	21.95	21.92	21.95	21.90	22.21	420,567	22.009	-0.51%
2015-05-29	0	39.20	38.90	39.25	38.95	39.70	656,000	25,719,160	39.206	22.07	21.90	22.09	21.92	22.35	1,165,429	22.068	-1.26%
2015-05-28	0	39.70	39.65	39.70	39.35	40.25	288,489	11,507,556	39.889	22.35	22.32	22.35	22.15	22.66	512,521	22.453	-0.50%
2015-05-27	0	39.90	39.90	40.10	39.55	40.30	2,800,735	112,042,925	40.005	22.46	22.46	22.57	22.26	22.68	4,975,700	22.518	-1.12%
2015-05-26	0	40.35	40.25	40.40	39.95	40.80	703,490	28,330,358	40.271	22.71	22.66	22.74	22.49	22.97	1,249,799	22.668	-0.25%
2015-05-22	0	40.45	40.25	40.45	39.85	40.70	454,561	18,339,632	40.346	22.77	22.66	22.77	22.43	22.91	807,559	22.710	1.38%
2015-05-21	0	39.90	39.85	39.95	39.60	40.40	464,467	18,628,940	40.108	22.46	22.43	22.49	22.29	22.74	825,158	22.576	-0.37%
2015-05-20	0	40.05	39.75	40.05	39.60	40.45	1,418,700	56,774,394	40.019	22.54	22.37	22.54	22.29	22.77	2,520,419	22.526	1.01%
2015-05-19	0	39.65	39.55	39.60	39.55	40.05	1,191,767	47,310,712	39.698	22.32	22.26	22.29	22.26	22.54	2,117,257	22.345	-0.87%
2015-05-18	0	40.00	39.95	40.05	39.50	40.40	1,128,989	45,163,792	40.004	22.52	22.49	22.54	22.23	22.74	2,005,727	22.517	1.01%
2015-05-15	0	39.60	39.55	39.70	39.20	39.95	731,467	29,032,738	39.691	22.29	22.26	22.35	22.07	22.49	1,299,502	22.341	1.41%
2015-05-14	0	39.05	39.05	39.10	38.55	39.60	1,199,950	46,946,142	39.123	21.98	21.98	22.01	21.70	22.29	2,131,794	22.022	-1.01%
2015-05-13	0	39.45	39.40	39.45	39.30	39.80	377,096	14,906,270	39.529	22.21	22.18	22.21	22.12	22.40	669,937	22.250	0.38%
2015-05-12	0	39.30	39.30	39.40	39.30	40.80	940,378	37,316,466	39.682	22.12	22.12	22.18	22.12	22.97	1,670,647	22.337	-3.44%
2015-05-11	0	40.70	40.50	40.70	40.30	41.25	294,978	12,011,154	40.719	22.91	22.80	22.91	22.68	23.22	524,049	22.920	-0.25%
2015-05-08	0	40.80	40.60	40.80	39.55	40.85	586,846	23,788,010	40.535	22.97	22.85	22.97	22.26	22.99	1,042,573	22.817	-0.24%
2015-05-07	0	40.90	40.70	40.90	40.05	41.90	319,956	13,044,234	40.769	23.02	22.91	23.02	22.54	23.58	568,424	22.948	-1.33%
2015-05-06	0	41.45	41.35	41.45	41.20	41.95	711,044	29,508,033	41.500	23.33	23.28	23.33	23.19	23.61	1,263,219	23.359	0.24%
2015-05-05	0	41.35	41.20	41.45	40.50	41.60	621,708	25,575,259	41.137	23.28	23.19	23.33	22.80	23.42	1,104,507	23.155	0.61%
2015-05-04	0	41.10	41.00	41.10	39.60	41.40	559,156	22,624,493	40.462	23.13	23.08	23.13	22.29	23.30	993,379	22.775	1.53%
2015-04-30	0	41.10	41.05	41.15	40.00	41.25	536,300	21,852,753	40.747	22.79	22.76	22.81	22.18	22.87	967,367	22.590	-0.24%
2015-04-29	0	41.20	41.20	41.25	39.45	41.55	444,404	17,979,944	40.459	22.84	22.84	22.87	21.87	23.03	801,607	22.430	3.91%
2015-04-28	0	39.65	39.50	39.65	39.10	39.85	660,410	26,043,375	39.435	21.98	21.90	21.98	21.68	22.09	1,191,234	21.863	-0.50%
2015-04-27	0	39.85	39.70	39.90	39.05	39.90	531,279	21,110,895	39.736	22.09	22.01	22.12	21.65	22.12	958,310	22.029	2.44%
2015-04-24	0	38.90	38.85	38.95	38.40	39.15	492,644	19,099,222	38.769	21.57	21.54	21.59	21.29	21.70	888,621	21.493	0.91%
2015-04-23	0	38.55	38.35	38.60	38.35	38.80	307,978	11,868,622	38.537	21.37	21.26	21.40	21.26	21.51	555,524	21.365	0.26%
2015-04-22	0	38.45	38.35	38.55	38.25	38.90	296,683	11,432,741	38.535	21.32	21.26	21.37	21.21	21.57	535,151	21.364	1.05%
2015-04-21	0	38.05	38.25	38.30	37.90	39.90	472,717	18,047,738	38.179	21.09	21.21	21.23	21.01	22.12	852,677	21.166	-0.13%
2015-04-20	0	38.10	38.00	38.10	37.85	38.75	197,000	7,548,725	38.318	21.12	21.07	21.12	20.98	21.48	355,345	21.243	-1.80%
2015-04-17	0	38.80	38.75	38.80	38.60	39.45	511,332	19,858,211	38.836	21.51	21.48	21.51	21.40	21.87	922,330	21.530	-0.51%
2015-04-16	0	39.00	38.95	39.10	38.90	39.50	739,361	29,027,149	39.260	21.62	21.59	21.68	21.57	21.90	1,333,644	21.765	-0.64%
2015-04-15	0	39.25	39.10	39.30	38.85	39.65	746,346	29,373,059	39.356	21.76	21.68	21.79	21.54	21.98	1,346,244	21.819	0.51%
2015-04-14	0	39.05	39.00	39.15	38.90	40.00	2,089,478	82,066,450	39.276	21.65	21.62	21.70	21.57	22.18	3,768,958	21.774	-1.51%
2015-04-13	0	39.65	39.50	39.65	38.45	39.70	1,458,446	56,700,981	38.878	21.98	21.90	21.98	21.32	22.01	2,630,715	21.553	3.52%
2015-04-10	0	38.30	38.20	38.30	37.60	38.70	1,916,108	73,070,761	38.135	21.23	21.18	21.23	20.85	21.45	3,456,236	21.142	0.92%
2015-04-09	0	37.95	37.85	38.00	37.05	38.10	1,293,937	48,859,251	37.760	21.04	20.98	21.07	20.54	21.12	2,333,977	20.934	3.13%
2015-04-08	0	36.80	36.80	36.85	36.30	37.15	1,808,114	66,355,948	36.699	20.40	20.40	20.43	20.12	20.60	3,261,439	20.346	0.68%
2015-04-02	0	36.55	36.50	36.55	36.25	36.80	459,000	16,794,824	36.590	20.26	20.24	20.26	20.10	20.40	827,935	20.285	0.69%
2015-04-01	0	36.30	36.20	36.30	35.30	36.55	2,789,289	100,426,000	36.004	20.12	20.07	20.12	19.57	20.26	5,031,262	19.960	2.69%
2015-03-31	0	35.35	35.35	35.50	35.30	35.80	1,395,978	49,580,111	35.516	19.60	19.60	19.68	19.57	19.85	2,518,036	19.690	-0.56%
2015-03-30	0	35.55	35.55	35.60	35.40	36.00	1,230,850	43,836,295	35.615	19.71	19.71	19.74	19.63	19.96	2,220,182	19.744	-1.11%
2015-03-27	0	35.95	35.75	36.00	35.65	36.20	1,212,794	43,619,246	35.966	19.93	19.82	19.96	19.76	20.07	2,187,613	19.939	0.42%
2015-03-26	0	35.80	35.75	35.90	35.65	36.50	578,205	20,725,201	35.844	19.85	19.82	19.90	19.76	20.24	1,042,954	19.872	-0.42%
2015-03-25	0	35.95	35.95	36.00	35.75	36.30	978,551	35,232,057	36.004	19.93	19.93	19.96	19.82	20.12	1,765,090	19.960	-0.28%
2015-03-24	0	36.05	35.95	36.10	35.75	36.50	1,488,617	53,712,118	36.082	19.99	19.93	20.01	19.82	20.24	2,685,137	20.003	0.70%
2015-03-23	0	35.80	35.75	35.80	35.50	36.00	5,055,106	181,165,437	35.838	19.85	19.82	19.85	19.68	19.96	9,118,297	19.868	-0.14%
2015-03-20	0	35.85	35.25	35.85	33.50	36.10	12,009,593	416,244,925	34.659	19.87	19.54	19.87	18.57	20.01	21,662,658	19.215	3.91%
2015-03-19	0	34.50	34.40	34.50	34.20	34.80	2,306,500	79,551,196	34.490	19.13	19.07	19.13	18.96	19.29	4,160,417	19.121	-0.72%
2015-03-18	0	34.75	34.65	34.75	34.60	35.40	2,647,094	91,876,949	34.709	19.27	19.21	19.27	19.18	19.63	4,774,774	19.242	0.14%
2015-03-17	0	34.70	34.65	34.70	34.65	35.55	857,845	29,879,131	34.830	19.24	19.21	19.24	19.21	19.71	1,547,363	19.310	-0.86%
2015-03-16	0	35.00	34.95	35.05	34.90	36.45	1,297,000	45,588,103	35.149	19.40	19.38	19.43	19.35	20.21	2,339,502	19.486	-2.37%
2015-03-13	0	35.85	35.80	35.85	35.80	36.50	204,000	7,328,750	35.925	19.87	19.85	19.87	19.85	20.24	367,971	19.917	-0.69%
2015-03-12	0	36.10	36.00	36.05	35.80	36.50	952,000	34,323,700	36.054	20.01	19.96	19.99	19.85	20.24	1,717,198	19.988	1.26%
2015-03-11	0	35.65	35.60	35.65	35.20	35.85	1,098,695	39,176,871	35.658	19.76	19.74	19.76	19.51	19.87	1,981,804	19.768	0.42%
2015-03-10	0	35.50	35.45	35.50	35.25	35.65	1,364,854	48,323,558	35.406	19.68	19.65	19.68	19.54	19.76	2,461,896	19.629	0.57%
2015-03-09	0	35.30	35.25	35.30	35.25	35.70	5,132,700	182,015,533	35.462	19.57	19.54	19.57	19.54	19.79	9,258,259	19.660	-0.84%
2015-03-06	0	35.60	35.50	35.60	35.50	36.30	1,279,489	45,630,137	35.663	19.74	19.68	19.74	19.68	20.12	2,307,916	19.771	0.71%
2015-03-05	0	35.35	35.30	35.35	35.15	36.00	4,234,600	149,891,975	35.397	19.60	19.57	19.60	19.49	19.96	7,638,285	19.624	-2.08%
2015-03-04	0	36.10	36.00	36.10	36.00	36.75	1,967,000	71,272,850	36.234	20.01	19.96	20.01	19.96	20.37	3,548,034	20.088	-0.41%
2015-03-03	0	36.25	36.20	36.25	36.00	36.45	1,058,750	38,412,922	36.281	20.10	20.07	20.10	19.96	20.21	1,909,752	20.114	-0.68%
2015-03-02	0	36.50	36.45	36.50	36.30	36.85	412,000	15,022,550	36.463	20.24	20.21	20.24	20.12	20.43	743,157	20.214	0.83%
2015-02-27	0	36.20	36.15	36.20	35.70	36.25	468,100	16,872,105	36.044	20.07	20.04	20.07	19.79	20.10	844,349	19.982	-0.14%
2015-02-26	0	36.25	36.20	36.25	36.00	36.40	2,203,750	79,383,062	36.022	20.10	20.07	20.10	19.96	20.18	3,975,079	19.970	-0.28%
2015-02-25	0	36.35	36.30	36.50	35.95	36.50	806,122	29,141,334	36.150	20.15	20.12	20.24	19.93	20.24	1,454,066	20.041	0.55%
2015-02-24	0	36.15	36.10	36.20	36.10	36.50	2,296,748	82,746,486	36.028	20.04	20.01	20.07	20.01	20.24	4,142,827	19.973	-0.28%
2015-02-23	0	36.25	36.25	36.30	36.00	36.65	2,252,954	81,160,425	36.024	20.10	20.10	20.12	19.96	20.32	4,063,832	19.971	0.28%
2015-02-18	0	36.15	36.10	36.15	36.00	36.35	828,800	29,848,350	36.014	20.04	20.01	20.04	19.96	20.15	1,494,972	19.966	-0.41%
2015-02-17	0	36.30	36.25	36.30	35.90	36.35	200,000	7,237,025	36.185	20.12	20.10	20.12	19.90	20.15	360,756	20.061	0.00%
2015-02-16	0	36.30	36.25	36.30	36.00	36.45	239,000	8,663,700	36.250	20.12	20.10	20.12	19.96	20.21	431,103	20.097	0.41%
2015-02-13	0	36.15	36.10	36.25	35.95	36.75	961,577	34,729,685	36.117	20.04	20.01	20.10	19.93	20.37	1,734,473	20.023	0.70%
2015-02-12	0	35.90	35.85	35.95	35.70	36.85	661,100	23,749,165	35.924	19.90	19.87	19.93	19.79	20.43	1,192,479	19.916	-0.14%
2015-02-11	0	35.95	35.90	36.05	35.85	37.15	349,327	12,602,252	36.076	19.93	19.90	19.99	19.87	20.60	630,109	20.000	-2.04%
2015-02-10	0	36.70	36.65	36.70	36.50	37.30	276,927	10,150,367	36.654	20.35	20.32	20.35	20.24	20.68	499,515	20.320	-0.54%
2015-02-09	0	36.90	36.85	37.00	36.65	37.35	237,525	8,781,622	36.971	20.46	20.43	20.51	20.32	20.71	428,443	20.497	-0.27%
2015-02-06	0	37.00	36.90	37.00	36.95	37.35	425,103	15,730,796	37.005	20.51	20.46	20.51	20.48	20.71	766,792	20.515	-0.27%
2015-02-05	0	37.10	37.05	37.10	36.85	37.50	3,012,000	111,449,083	37.002	20.57	20.54	20.57	20.43	20.79	5,432,984	20.513	0.95%
2015-02-04	0	36.75	36.75	36.90	36.55	37.20	1,184,927	43,500,045	36.711	20.37	20.37	20.46	20.26	20.62	2,137,347	20.352	0.27%
2015-02-03	0	36.65	36.60	36.75	36.25	36.90	603,500	22,109,800	36.636	20.32	20.29	20.37	20.10	20.46	1,088,581	20.311	0.55%
2015-02-02	0	36.45	36.45	36.50	36.35	36.75	429,000	15,646,910	36.473	20.21	20.21	20.24	20.15	20.37	773,821	20.220	-1.22%
2015-01-30	0	36.90	36.80	37.00	36.80	37.45	268,600	9,937,060	36.996	20.46	20.40	20.51	20.40	20.76	484,495	20.510	-0.14%
2015-01-29	0	36.95	36.90	37.00	36.75	37.65	523,900	19,372,405	36.977	20.48	20.46	20.51	20.37	20.87	945,000	20.500	-1.34%
2015-01-28	0	37.45	37.40	37.50	37.25	37.80	625,927	23,473,237	37.502	20.76	20.73	20.79	20.65	20.96	1,129,034	20.791	0.27%
2015-01-27	0	37.35	37.25	37.45	37.05	37.65	2,632,000	98,073,450	37.262	20.71	20.65	20.76	20.54	20.87	4,747,548	20.658	0.95%
2015-01-26	0	37.00	36.90	37.00	36.40	37.15	442,493	16,260,107	36.747	20.51	20.46	20.51	20.18	20.60	798,160	20.372	1.09%
2015-01-23	0	36.60	36.40	36.60	36.00	36.60	2,996,000	108,325,250	36.157	20.29	20.18	20.29	19.96	20.29	5,404,123	20.045	2.95%
2015-01-22	0	35.55	35.45	35.55	35.30	36.00	782,000	27,777,925	35.522	19.71	19.65	19.71	19.57	19.96	1,410,556	19.693	-0.28%
2015-01-21	0	35.65	35.50	35.70	35.00	35.75	580,837	20,671,312	35.589	19.76	19.68	19.79	19.40	19.82	1,047,702	19.730	1.13%
2015-01-20	0	35.25	35.10	35.25	34.95	35.35	1,076,850	37,737,587	35.044	19.54	19.46	19.54	19.38	19.60	1,942,400	19.428	0.71%
2015-01-19	0	35.00	34.95	35.00	34.75	35.10	546,900	19,128,605	34.976	19.40	19.38	19.40	19.27	19.46	986,487	19.391	0.29%
2015-01-16	0	34.90	34.90	35.00	34.75	35.15	211,155	7,379,888	34.950	19.35	19.35	19.40	19.27	19.49	380,877	19.376	0.00%
2015-01-15	0	34.90	34.85	34.90	34.80	35.35	432,905	15,134,834	34.961	19.35	19.32	19.35	19.29	19.60	780,865	19.382	-0.14%
2015-01-14	0	34.95	34.85	34.95	34.75	35.00	504,196	17,586,376	34.880	19.38	19.32	19.38	19.27	19.40	909,458	19.337	-0.14%
2015-01-13	0	35.00	34.90	35.00	34.90	35.10	839,341	29,367,267	34.988	19.40	19.35	19.40	19.35	19.46	1,513,986	19.397	-0.43%
2015-01-12	0	35.15	35.10	35.15	35.10	35.65	354,854	12,520,238	35.283	19.49	19.46	19.49	19.46	19.76	640,078	19.560	0.86%
2015-01-09	0	34.85	34.85	34.95	34.70	35.20	287,000	10,017,827	34.905	19.32	19.32	19.38	19.24	19.51	517,685	19.351	-0.14%
2015-01-08	0	34.90	34.80	34.90	34.50	34.90	164,000	5,703,100	34.775	19.35	19.29	19.35	19.13	19.35	295,820	19.279	0.58%
2015-01-07	0	34.70	34.70	34.80	34.30	34.85	148,750	5,151,475	34.632	19.24	19.24	19.29	19.02	19.32	268,312	19.200	0.29%
2015-01-06	0	34.60	34.60	34.65	34.55	35.25	2,774,000	97,063,600	34.990	19.18	19.18	19.21	19.15	19.54	5,003,684	19.398	-2.54%
2015-01-05	0	35.50	35.35	35.50	34.75	35.55	310,139	10,977,448	35.395	19.68	19.60	19.68	19.27	19.71	559,422	19.623	0.42%
2015-01-02	0	35.35	35.20	35.40	35.20	35.50	431,000	15,241,600	35.363	19.60	19.51	19.63	19.51	19.68	777,429	19.605	0.43%
2014-12-31	0	35.20	35.10	35.20	35.00	35.80	31,000	1,093,500	35.274	19.51	19.46	19.51	19.40	19.85	55,917	19.556	-0.14%
2014-12-30	0	35.25	35.15	35.25	35.00	35.45	486,001	17,131,185	35.249	19.54	19.49	19.54	19.40	19.65	876,639	19.542	-0.14%
2014-12-29	0	35.30	35.20	35.30	35.20	35.50	279,000	9,838,375	35.263	19.57	19.51	19.57	19.51	19.68	503,254	19.550	1.29%
2014-12-24	0	34.85	34.85	34.90	34.50	34.95	294,000	10,249,100	34.861	19.32	19.32	19.35	19.13	19.38	530,311	19.327	-0.57%
2014-12-23	0	35.05	35.00	35.05	34.65	35.30	195,000	6,819,900	34.974	19.43	19.40	19.43	19.21	19.57	351,737	19.389	0.86%
2014-12-22	0	34.75	34.65	34.75	34.30	34.75	1,135,122	39,295,858	34.618	19.27	19.21	19.27	19.02	19.27	2,047,510	19.192	1.46%
2014-12-19	0	34.25	34.20	34.40	34.10	34.55	548,854	18,805,618	34.263	18.99	18.96	19.07	18.90	19.15	990,012	18.995	0.00%
2014-12-18	0	34.25	34.25	34.30	34.20	34.40	895,000	30,750,849	34.358	18.99	18.99	19.02	18.96	19.07	1,614,383	19.048	-0.44%
2014-12-17	0	34.40	34.35	34.40	34.35	34.90	926,400	31,913,054	34.448	19.07	19.04	19.07	19.04	19.35	1,671,021	19.098	-0.15%
2014-12-16	0	34.45	34.45	34.50	34.45	34.75	812,554	28,146,041	34.639	19.10	19.10	19.13	19.10	19.27	1,465,668	19.204	-1.01%
2014-12-15	0	34.80	34.80	34.90	34.65	35.00	202,000	7,028,050	34.792	19.29	19.29	19.35	19.21	19.40	364,363	19.289	-1.56%
2014-12-12	0	35.35	35.25	35.40	34.95	35.45	133,860	4,731,755	35.349	19.60	19.54	19.63	19.38	19.65	241,454	19.597	0.43%
2014-12-11	0	35.20	35.10	35.15	34.40	35.35	412,942	14,374,964	34.811	19.51	19.46	19.49	19.07	19.60	744,856	19.299	-0.14%
2014-12-10	0	35.25	35.25	35.30	35.05	35.60	433,365	15,319,213	35.349	19.54	19.54	19.57	19.43	19.74	781,695	19.597	-1.12%
2014-12-09	0	35.65	35.50	35.65	35.35	35.90	631,334	22,436,846	35.539	19.76	19.68	19.76	19.60	19.90	1,138,787	19.702	0.28%
2014-12-08	0	35.55	35.55	35.60	35.50	36.60	605,000	21,876,200	36.159	19.71	19.71	19.74	19.68	20.29	1,091,287	20.046	-2.60%
2014-12-05	0	36.50	36.45	36.50	36.40	36.70	302,000	11,033,680	36.535	20.24	20.21	20.24	20.18	20.35	544,741	20.255	-0.27%
2014-12-04	0	36.60	36.60	36.65	36.60	36.70	212,008	7,789,615	36.742	20.29	20.29	20.32	20.29	20.35	382,416	20.369	-0.41%
2014-12-03	0	36.75	36.60	36.75	36.60	37.65	373,000	13,877,525	37.205	20.37	20.29	20.37	20.29	20.87	672,810	20.626	-1.21%
2014-12-02	0	37.20	37.15	37.25	36.95	37.45	759,500	28,179,050	37.102	20.62	20.60	20.65	20.48	20.76	1,369,971	20.569	0.68%
2014-12-01	0	36.95	36.95	37.15	36.65	37.55	1,376,015	50,887,700	36.982	20.48	20.48	20.60	20.32	20.82	2,482,028	20.502	-1.07%
2014-11-28	0	37.35	37.25	37.35	37.10	37.40	323,840	12,065,012	37.256	20.71	20.65	20.71	20.57	20.73	584,136	20.654	0.00%
2014-11-27	0	37.35	37.25	37.40	36.90	37.45	266,000	9,902,525	37.228	20.71	20.65	20.73	20.46	20.76	479,805	20.639	0.95%
2014-11-26	0	37.00	36.90	37.10	36.85	37.25	558,000	20,676,325	37.054	20.51	20.46	20.57	20.43	20.65	1,006,509	20.543	0.27%
2014-11-25	0	36.90	36.75	37.15	36.75	37.40	489,055	18,198,023	37.211	20.46	20.37	20.60	20.37	20.73	882,147	20.629	-0.67%
2014-11-24	0	37.15	37.00	37.15	36.70	37.40	423,718	15,690,538	37.031	20.60	20.51	20.60	20.35	20.73	764,294	20.529	2.34%
2014-11-21	0	36.30	36.10	36.45	35.90	36.55	242,220	8,777,799	36.239	20.12	20.01	20.21	19.90	20.26	436,911	20.091	0.14%
2014-11-20	0	36.25	36.00	36.25	35.90	36.50	336,000	12,165,250	36.206	20.10	19.96	20.10	19.90	20.24	606,070	20.072	0.55%
2014-11-19	0	36.05	36.05	36.10	35.90	36.95	228,000	8,248,550	36.178	19.99	19.99	20.01	19.90	20.48	411,262	20.057	-1.50%
2014-11-18	0	36.60	36.40	36.60	36.10	37.00	248,500	9,074,750	36.518	20.29	20.18	20.29	20.01	20.51	448,239	20.245	-1.35%
2014-11-17	0	37.10	36.95	37.10	36.85	37.30	123,900	4,586,240	37.016	20.57	20.48	20.57	20.43	20.68	223,488	20.521	0.68%
2014-11-14	0	36.85	36.85	36.90	36.80	37.00	962,400	35,499,983	36.887	20.43	20.43	20.46	20.40	20.51	1,735,957	20.450	0.00%
2014-11-13	0	36.85	36.70	36.85	36.70	37.70	479,815	17,791,565	37.080	20.43	20.35	20.43	20.35	20.90	865,480	20.557	-1.73%
2014-11-12	0	37.50	37.45	37.50	37.35	37.55	118,371	4,433,618	37.455	20.79	20.76	20.79	20.71	20.82	213,515	20.765	0.81%
2014-11-11	0	37.20	37.15	37.35	37.10	38.00	244,730	9,186,623	37.538	20.62	20.60	20.71	20.57	21.07	441,439	20.811	-1.85%
2014-11-10	0	37.90	37.85	37.95	37.90	38.30	483,456	18,410,336	38.081	21.01	20.98	21.04	21.01	21.23	872,048	21.112	-0.13%
2014-11-07	0	37.95	37.75	38.00	37.70	38.40	970,713	37,081,476	38.200	21.04	20.93	21.07	20.90	21.29	1,750,952	21.178	-0.78%
2014-11-06	0	38.25	38.25	38.30	38.10	38.70	93,387	3,577,571	38.309	21.21	21.21	21.23	21.12	21.45	168,450	21.238	-0.26%
2014-11-05	0	38.35	38.25	38.35	38.20	39.20	117,000	4,511,700	38.562	21.26	21.21	21.26	21.18	21.73	211,042	21.378	-1.67%
2014-11-04	0	39.00	38.90	39.00	38.85	39.35	121,000	4,731,075	39.100	21.62	21.57	21.62	21.54	21.82	218,257	21.677	-0.26%
2014-11-03	0	39.10	38.95	39.15	38.60	39.35	175,000	6,846,175	39.121	21.68	21.59	21.70	21.40	21.82	315,661	21.688	0.26%
2014-10-31	0	39.00	38.65	39.00	38.30	39.20	675,519	26,253,731	38.865	21.62	21.43	21.62	21.23	21.73	1,218,487	21.546	0.91%
2014-10-30	0	38.65	38.55	38.65	38.30	38.70	224,196	8,655,910	38.609	21.43	21.37	21.43	21.23	21.45	404,400	21.404	1.58%
2014-10-29	0	38.05	38.05	38.20	38.00	38.30	145,000	5,517,525	38.052	21.09	21.09	21.18	21.07	21.23	261,548	21.096	0.00%
2014-10-28	0	38.05	37.90	38.05	37.55	38.15	130,048	4,926,730	37.884	21.09	21.01	21.09	20.82	21.15	234,578	21.003	1.06%
2014-10-27	0	37.65	37.60	37.75	37.60	38.25	135,000	5,099,050	37.771	20.87	20.85	20.93	20.85	21.21	243,510	20.940	-1.83%
2014-10-24	0	38.35	38.25	38.55	38.25	39.20	561,900	21,677,960	38.580	21.26	21.21	21.37	21.21	21.73	1,013,544	21.388	-1.03%
2014-10-23	0	38.75	38.60	38.85	37.85	38.85	491,139	18,982,479	38.650	21.48	21.40	21.54	20.98	21.54	885,906	21.427	0.78%
2014-10-22	0	38.45	38.45	38.70	38.35	39.00	359,000	13,887,800	38.685	21.32	21.32	21.45	21.26	21.62	647,557	21.446	0.26%
2014-10-21	0	38.35	38.25	38.40	37.95	38.40	1,422,279	54,208,137	38.114	21.26	21.21	21.29	21.04	21.29	2,565,478	21.130	1.32%
2014-10-20	0	37.85	37.85	37.95	37.80	38.25	2,354,089	89,780,095	38.138	20.98	20.98	21.04	20.96	21.21	4,246,257	21.143	0.13%
2014-10-17	0	37.80	37.95	38.00	37.40	38.00	188,336	7,114,463	37.775	20.96	21.04	21.07	20.73	21.07	339,717	20.942	0.00%
2014-10-16	0	37.80	37.65	37.80	37.50	37.90	117,000	4,405,900	37.657	20.96	20.87	20.96	20.79	21.01	211,042	20.877	-0.40%
2014-10-15	0	37.95	37.95	38.20	37.50	38.40	611,000	23,220,000	38.003	21.04	21.04	21.18	20.79	21.29	1,102,109	21.069	0.66%
2014-10-14	0	37.70	37.70	37.85	37.55	38.10	88,000	3,323,150	37.763	20.90	20.90	20.98	20.82	21.12	158,733	20.936	-0.79%
2014-10-13	0	38.00	37.90	38.00	37.45	38.05	101,281	3,829,080	37.806	21.07	21.01	21.07	20.76	21.09	182,689	20.960	-0.39%
2014-10-10	0	38.15	37.90	38.00	37.80	38.35	123,000	4,683,400	38.076	21.15	21.01	21.07	20.96	21.26	221,865	21.109	-0.52%
2014-10-09	0	38.35	38.30	38.50	38.10	38.70	169,791	6,530,714	38.463	21.26	21.23	21.34	21.12	21.45	306,266	21.324	0.92%
2014-10-08	0	38.00	37.90	38.00	37.90	38.30	930,621	35,395,408	38.034	21.07	21.01	21.07	21.01	21.23	1,678,635	21.086	-1.04%
2014-10-07	0	38.40	38.25	38.40	37.65	38.40	797,010	30,319,860	38.042	21.29	21.21	21.29	20.87	21.29	1,437,630	21.090	0.79%
2014-10-06	0	38.10	38.00	38.10	37.80	38.35	1,556,036	59,171,806	38.027	21.12	21.07	21.12	20.96	21.26	2,806,746	21.082	0.53%
2014-10-03	0	37.90	37.90	38.10	37.40	38.20	749,000	28,343,800	37.842	21.01	21.01	21.12	20.73	21.18	1,351,031	20.979	-1.43%
2014-09-30	0	38.45	38.25	38.50	37.90	38.80	531,037	20,308,967	38.244	21.32	21.21	21.34	21.01	21.51	957,874	21.202	0.00%
2014-09-29	0	38.45	38.35	38.55	38.05	39.15	180,200	6,935,950	38.490	21.32	21.26	21.37	21.09	21.70	325,041	21.339	-2.90%
2014-09-26	0	39.60	39.50	39.60	39.25	40.20	333,000	13,180,055	39.580	21.95	21.90	21.95	21.76	22.29	600,659	21.943	-0.75%
2014-09-25	0	39.90	39.75	39.95	39.65	40.50	413,000	16,551,463	40.076	22.12	22.04	22.15	21.98	22.45	744,961	22.218	-1.24%
2014-09-24	0	40.40	40.30	40.40	39.75	40.45	770,298	31,005,270	40.251	22.40	22.34	22.40	22.04	22.43	1,389,448	22.315	0.50%
2014-09-23	0	40.20	40.20	40.30	40.10	41.05	589,751	23,961,078	40.629	22.29	22.29	22.34	22.23	22.76	1,063,781	22.524	-2.19%
2014-09-22	0	41.10	41.10	41.20	41.00	42.65	346,665	14,384,415	41.494	22.79	22.79	22.84	22.73	23.64	625,307	23.004	-3.63%
2014-09-19	0	42.65	42.20	42.60	42.15	42.80	1,357,134	57,601,123	42.443	23.64	23.40	23.62	23.37	23.73	2,447,970	23.530	0.12%
2014-09-18	0	42.60	42.25	42.65	42.25	43.45	208,000	8,874,800	42.667	23.62	23.42	23.64	23.42	24.09	375,186	23.654	-0.35%
2014-09-17	0	42.75	42.70	43.05	42.70	43.80	211,070	9,125,744	43.236	23.70	23.67	23.87	23.67	24.28	380,724	23.969	-1.95%
2014-09-16	0	43.60	43.35	43.55	43.30	44.30	250,000	10,910,125	43.641	24.17	24.03	24.14	24.01	24.56	450,945	24.194	-0.23%
2014-09-15	0	43.70	43.60	43.75	43.50	44.25	129,000	5,643,100	43.745	24.23	24.17	24.25	24.12	24.53	232,688	24.252	-0.91%
2014-09-12	0	44.10	44.00	44.10	43.70	44.40	334,317	14,703,172	43.980	24.45	24.39	24.45	24.23	24.61	603,034	24.382	1.82%
2014-09-11	0	43.50	43.40	43.70	43.10	44.50	127,648	5,576,050	43.683	24.01	23.96	24.12	23.79	24.56	231,259	24.112	-1.25%
2014-09-10	0	44.05	43.85	44.05	43.85	45.00	475,075	20,966,422	44.133	24.31	24.20	24.31	24.20	24.84	860,690	24.360	-0.11%
2014-09-08	0	44.10	43.95	44.10	43.75	44.40	407,247	17,786,486	43.675	24.34	24.26	24.34	24.15	24.51	737,806	24.107	1.15%
2014-09-05	0	43.60	43.40	43.60	43.00	43.65	422,852	18,340,654	43.374	24.07	23.96	24.07	23.73	24.09	766,078	23.941	0.11%
2014-09-04	0	43.55	43.40	43.65	43.00	43.70	357,539	15,488,694	43.320	24.04	23.96	24.09	23.73	24.12	647,751	23.912	1.40%
2014-09-03	0	42.95	42.90	42.95	42.45	43.00	364,539	15,617,195	42.841	23.71	23.68	23.71	23.43	23.73	660,433	23.647	0.59%
2014-09-02	0	42.70	42.45	42.70	42.20	42.85	143,525	6,110,476	42.574	23.57	23.43	23.57	23.29	23.65	260,023	23.500	1.18%
2014-09-01	0	42.20	42.05	42.20	42.00	43.75	271,000	11,599,143	42.801	23.29	23.21	23.29	23.18	24.15	490,969	23.625	-2.54%
2014-08-29	0	43.30	43.15	43.30	43.10	44.00	232,779	10,197,590	43.808	23.90	23.82	23.90	23.79	24.29	421,724	24.181	-1.03%
2014-08-28	0	43.75	43.75	43.80	43.70	44.95	200,000	8,835,775	44.179	24.15	24.15	24.18	24.12	24.81	362,339	24.385	-1.24%
2014-08-27	0	44.30	44.15	44.30	44.20	44.50	94,000	4,166,275	44.322	24.45	24.37	24.45	24.40	24.56	170,299	24.464	-0.23%
2014-08-26	0	44.40	44.35	44.40	44.00	44.45	233,100	10,341,730	44.366	24.51	24.48	24.51	24.29	24.54	422,306	24.489	0.00%
2014-08-25	0	44.40	44.30	44.45	43.50	44.45	71,500	3,160,400	44.201	24.51	24.45	24.54	24.01	24.54	129,536	24.398	2.07%
2014-08-22	0	43.50	43.45	43.80	43.45	44.20	828,521	36,388,143	43.919	24.01	23.98	24.18	23.98	24.40	1,501,025	24.242	0.58%
2014-08-21	0	43.25	43.25	43.55	43.25	43.85	113,000	4,917,275	43.516	23.87	23.87	24.04	23.87	24.20	204,721	24.019	-1.48%
2014-08-20	0	43.90	43.75	43.90	43.25	44.00	309,139	13,544,174	43.813	24.23	24.15	24.23	23.87	24.29	560,065	24.183	0.46%
2014-08-19	0	43.70	43.45	43.75	42.45	43.90	381,600	16,506,220	43.255	24.12	23.98	24.15	23.43	24.23	691,342	23.876	4.05%
2014-08-18	0	42.00	41.95	42.00	41.90	42.55	860,000	36,123,475	42.004	23.18	23.16	23.18	23.13	23.49	1,558,056	23.185	0.00%
2014-08-15	0	42.00	41.95	42.00	41.75	42.50	769,920	32,316,240	41.974	23.18	23.16	23.18	23.04	23.46	1,394,858	23.168	0.00%
2014-08-14	0	42.00	41.95	42.10	41.90	42.30	50,000	2,100,800	42.016	23.18	23.16	23.24	23.13	23.35	90,585	23.192	0.00%
2014-08-13	0	42.00	41.95	42.15	41.85	42.35	810,606	34,044,164	41.998	23.18	23.16	23.27	23.10	23.38	1,468,569	23.182	0.00%
2014-08-12	0	42.00	41.95	42.00	41.90	42.40	197,000	8,271,500	41.987	23.18	23.16	23.18	23.13	23.40	356,903	23.176	0.00%
2014-08-11	0	42.00	41.95	42.00	41.75	42.25	581,000	24,407,500	42.009	23.18	23.16	23.18	23.04	23.32	1,052,593	23.188	0.72%
2014-08-08	0	41.70	41.65	41.80	40.80	41.80	190,965	7,908,327	41.412	23.02	22.99	23.07	22.52	23.07	345,970	22.858	1.09%
2014-08-07	0	41.25	41.25	41.40	41.15	42.00	131,000	5,421,100	41.382	22.77	22.77	22.85	22.71	23.18	237,332	22.842	-1.79%
2014-08-06	0	42.00	41.85	42.10	41.80	42.00	167,300	7,018,200	41.950	23.18	23.10	23.24	23.07	23.18	303,096	23.155	0.00%
2014-08-05	0	42.00	41.95	42.00	41.80	42.50	650,000	27,308,548	42.013	23.18	23.16	23.18	23.07	23.46	1,177,600	23.190	-0.12%
2014-08-04	0	42.05	41.95	42.05	41.80	42.30	2,055,000	86,317,700	42.004	23.21	23.16	23.21	23.07	23.35	3,723,028	23.185	0.36%
2014-08-01	0	41.90	41.85	41.90	41.50	42.00	806,000	33,739,408	41.860	23.13	23.10	23.13	22.91	23.18	1,460,224	23.106	0.48%
2014-07-31	0	41.70	41.60	41.90	41.50	42.80	977,047	41,176,517	42.144	23.02	22.96	23.13	22.91	23.62	1,770,109	23.262	-2.00%
2014-07-30	0	42.55	42.80	42.85	42.35	43.00	734,000	31,376,525	42.747	23.49	23.62	23.65	23.38	23.73	1,329,782	23.595	0.00%
2014-07-29	0	42.55	42.50	42.75	42.50	43.50	232,180	9,928,143	42.761	23.49	23.46	23.60	23.46	24.01	420,639	23.603	-1.73%
2014-07-28	0	43.30	43.10	43.15	42.95	43.90	287,000	12,418,775	43.271	23.90	23.79	23.82	23.71	24.23	519,956	23.884	0.00%
2014-07-25	0	43.30	43.25	43.30	42.80	43.65	184,001	7,982,543	43.383	23.90	23.87	23.90	23.62	24.09	333,353	23.946	0.12%
2014-07-24	0	43.25	43.20	43.40	42.75	43.50	223,301	9,661,638	43.267	23.87	23.85	23.96	23.60	24.01	404,553	23.882	0.93%
2014-07-23	0	42.85	42.80	42.90	42.75	43.90	515,852	22,162,602	42.963	23.65	23.62	23.68	23.60	24.23	934,565	23.714	-0.81%
2014-07-22	0	43.20	43.15	43.25	42.95	43.90	317,000	13,703,175	43.228	23.85	23.82	23.87	23.71	24.23	574,307	23.860	0.70%
2014-07-21	0	42.90	42.80	42.90	42.65	43.50	68,000	2,916,300	42.887	23.68	23.62	23.68	23.54	24.01	123,195	23.672	-0.12%
2014-07-18	0	42.95	42.70	42.95	42.35	43.10	767,000	32,848,626	42.827	23.71	23.57	23.71	23.38	23.79	1,389,568	23.639	-0.46%
2014-07-17	0	43.15	43.10	43.15	43.10	43.50	101,692	4,397,938	43.248	23.82	23.79	23.82	23.79	24.01	184,235	23.871	0.12%
2014-07-16	0	43.10	42.95	43.10	42.95	43.45	646,350	27,837,340	43.069	23.79	23.71	23.79	23.71	23.98	1,170,988	23.773	0.94%
2014-07-15	0	42.70	42.60	42.85	42.05	43.20	285,150	12,162,440	42.653	23.57	23.51	23.65	23.21	23.85	516,604	23.543	1.55%
2014-07-14	0	42.05	42.05	42.10	42.00	43.20	2,660,139	113,029,229	42.490	23.21	23.21	23.24	23.18	23.85	4,819,354	23.453	-1.64%
2014-07-11	0	42.75	42.60	42.85	42.25	42.90	116,325	4,967,611	42.705	23.60	23.51	23.65	23.32	23.68	210,745	23.572	0.35%
2014-07-10	0	42.60	42.55	42.60	42.50	43.10	712,000	30,525,225	42.873	23.51	23.49	23.51	23.46	23.79	1,289,925	23.664	-0.47%
2014-07-09	0	42.80	42.80	43.00	42.50	43.75	305,000	13,088,650	42.914	23.62	23.62	23.73	23.46	24.15	552,566	23.687	-0.58%
2014-07-08	0	43.05	43.00	43.05	43.00	43.80	490,000	21,330,775	43.532	23.76	23.73	23.76	23.73	24.18	887,729	24.028	-1.71%
2014-07-07	0	43.80	43.75	43.95	43.70	43.95	83,000	3,635,800	43.805	24.18	24.15	24.26	24.12	24.26	150,370	24.179	0.23%
2014-07-04	0	43.70	43.70	43.80	43.50	44.00	573,002	25,076,287	43.763	24.12	24.12	24.18	24.01	24.29	1,038,104	24.156	2.34%
2014-07-03	0	42.70	42.70	42.75	42.45	42.95	233,000	9,950,175	42.705	23.57	23.57	23.60	23.43	23.71	422,124	23.572	-0.58%
2014-07-02	0	42.95	42.80	42.95	42.20	43.15	3,743,929	159,325,740	42.556	23.71	23.62	23.71	23.29	23.82	6,782,849	23.490	2.38%
2014-06-30	0	41.95	41.95	42.00	41.65	42.40	511,188	21,507,999	42.075	23.16	23.16	23.18	22.99	23.40	926,116	23.224	-0.59%
2014-06-27	0	42.20	41.90	42.20	41.85	42.45	143,291	6,035,792	42.123	23.29	23.13	23.29	23.10	23.43	259,599	23.250	0.48%
2014-06-26	0	42.00	41.85	42.00	41.65	42.60	2,021,180	85,590,971	42.347	23.18	23.10	23.18	22.99	23.51	3,661,757	23.374	0.00%
2014-06-25	0	42.00	41.90	42.15	42.00	42.60	119,048	5,026,706	42.224	23.18	23.13	23.27	23.18	23.51	215,678	23.306	1.20%
2014-06-24	0	41.50	41.45	41.60	41.40	42.70	345,208	14,409,156	41.741	22.91	22.88	22.96	22.85	23.57	625,411	23.040	-0.36%
2014-06-23	0	41.65	41.55	41.85	41.55	42.80	1,621,258	68,275,272	42.113	22.99	22.93	23.10	22.93	23.62	2,937,221	23.245	-0.95%
2014-06-20	0	42.05	42.00	42.35	41.90	43.15	1,631,812	69,395,811	42.527	23.21	23.18	23.38	23.13	23.82	2,956,342	23.474	-1.64%
2014-06-19	0	42.75	42.75	42.80	42.45	43.15	138,000	5,897,450	42.735	23.60	23.60	23.62	23.43	23.82	250,014	23.589	0.23%
2014-06-18	0	42.65	42.45	42.70	42.15	42.95	2,611,354	112,147,303	42.946	23.54	23.43	23.57	23.27	23.71	4,730,971	23.705	-0.81%
2014-06-17	0	43.00	42.90	43.00	42.75	43.60	303,000	13,030,475	43.005	23.73	23.68	23.73	23.60	24.07	548,943	23.737	-0.69%
2014-06-16	0	43.30	43.25	43.30	43.25	43.90	758,644	32,994,749	43.492	23.90	23.87	23.90	23.87	24.23	1,374,430	24.006	-0.46%
2014-06-13	0	43.50	43.45	43.60	43.30	43.90	259,250	11,337,775	43.733	24.01	23.98	24.07	23.90	24.23	469,681	24.139	-0.68%
2014-06-12	0	43.80	43.75	43.80	43.45	43.80	283,000	12,366,150	43.697	24.18	24.15	24.18	23.98	24.18	512,709	24.119	-0.45%
2014-06-11	0	44.00	43.95	44.00	43.60	44.30	157,040	6,898,870	43.931	24.29	24.26	24.29	24.07	24.45	284,508	24.248	0.46%
2014-06-10	0	43.80	43.75	43.90	43.60	44.15	127,139	5,567,586	43.791	24.18	24.15	24.23	24.07	24.37	230,337	24.172	0.57%
2014-06-09	0	43.55	43.55	43.70	43.40	44.40	222,000	9,718,650	43.778	24.04	24.04	24.12	23.96	24.51	402,196	24.164	-1.58%
2014-06-06	0	44.25	44.00	44.25	43.85	44.45	111,000	4,891,325	44.066	24.42	24.29	24.42	24.20	24.54	201,098	24.323	1.49%
2014-06-05	0	43.60	43.55	43.80	43.60	44.25	361,000	15,825,150	43.837	24.07	24.04	24.18	24.07	24.42	654,021	24.197	-0.68%
2014-06-04	0	43.90	43.80	44.00	43.75	44.65	133,992	5,893,150	43.981	24.23	24.18	24.29	24.15	24.65	242,752	24.276	-0.79%
2014-06-03	0	44.25	44.20	44.25	44.15	45.00	601,103	26,565,513	44.195	24.42	24.40	24.42	24.37	24.84	1,089,014	24.394	1.37%
2014-05-30	0	43.65	43.60	43.70	43.40	43.80	304,898	13,294,857	43.604	24.09	24.07	24.12	23.96	24.18	552,381	24.068	0.46%
2014-05-29	0	43.45	43.40	43.45	43.00	44.00	615,612	26,733,380	43.426	23.98	23.96	23.98	23.73	24.29	1,115,300	23.970	0.12%
2014-05-28	0	43.40	43.30	43.45	42.90	43.45	613,000	26,453,350	43.154	23.96	23.90	23.98	23.68	23.98	1,110,568	23.820	1.40%
2014-05-27	0	42.80	42.65	42.80	42.30	42.80	238,426	10,161,361	42.619	23.62	23.54	23.62	23.35	23.62	431,955	23.524	-0.12%
2014-05-26	0	42.85	42.70	42.85	42.55	43.15	254,000	10,908,000	42.945	23.65	23.57	23.65	23.49	23.82	460,170	23.704	-0.35%
2014-05-23	0	43.00	42.80	43.05	42.70	43.50	133,000	5,738,300	43.145	23.73	23.62	23.76	23.57	24.01	240,955	23.815	1.18%
2014-05-22	0	42.50	42.35	42.50	42.10	42.70	468,038	19,839,161	42.388	23.46	23.38	23.46	23.24	23.57	847,941	23.397	0.00%
2014-05-21	0	42.50	42.40	42.50	42.15	43.00	2,857,755	121,288,073	42.442	23.46	23.40	23.46	23.27	23.73	5,177,374	23.427	-0.23%
2014-05-20	0	42.60	42.55	42.70	42.45	42.90	724,000	30,914,950	42.700	23.51	23.49	23.57	23.43	23.68	1,311,665	23.569	-0.81%
2014-05-19	0	42.95	42.95	43.05	42.80	43.50	564,897	24,287,460	42.994	23.71	23.71	23.76	23.62	24.01	1,023,420	23.732	-0.46%
2014-05-16	0	43.15	43.00	43.15	42.75	43.35	1,574,000	67,734,191	43.033	23.82	23.73	23.82	23.60	23.93	2,851,604	23.753	0.23%
2014-05-15	0	43.05	42.95	43.15	42.85	43.50	231,000	9,944,300	43.049	23.76	23.71	23.82	23.65	24.01	418,501	23.762	0.00%
2014-05-14	0	43.05	43.00	43.15	42.55	43.50	802,000	34,514,175	43.035	23.76	23.73	23.82	23.49	24.01	1,452,977	23.754	-0.23%
2014-05-13	0	43.15	43.05	43.15	42.55	44.65	878,240	37,757,441	42.992	23.82	23.76	23.82	23.49	24.65	1,591,101	23.730	1.29%
2014-05-12	0	42.60	42.55	42.60	41.70	42.85	2,001,000	84,132,200	42.045	23.51	23.49	23.51	23.02	23.65	3,625,197	23.208	1.31%
2014-05-09	0	42.05	42.05	42.10	41.40	42.40	274,000	11,507,925	42.000	23.21	23.21	23.24	22.85	23.40	496,404	23.183	-0.24%
2014-05-08	0	42.15	42.05	42.20	41.65	42.70	701,062	29,402,057	41.939	23.27	23.21	23.29	22.99	23.57	1,270,109	23.149	-1.52%
2014-05-07	0	42.80	42.70	42.80	42.55	43.35	1,094,895	47,004,423	42.931	23.62	23.57	23.62	23.49	23.93	1,983,613	23.696	-0.12%
2014-05-05	0	42.85	42.70	42.90	42.20	42.90	377,050	16,039,215	42.539	23.65	23.57	23.68	23.29	23.68	683,099	23.480	1.30%
2014-05-02	0	42.30	42.15	42.40	41.45	42.40	289,214	12,178,248	42.108	23.35	23.27	23.40	22.88	23.40	523,967	23.242	0.59%
2014-04-30	0	42.05	41.75	42.05	40.15	42.20	186,000	7,795,750	41.913	23.21	23.04	23.21	22.16	23.29	336,975	23.135	-0.12%
2014-04-29	0	42.10	42.00	42.15	40.55	42.15	653,000	27,170,125	41.608	23.24	23.18	23.27	22.38	23.27	1,183,035	22.966	2.81%
2014-04-28	0	40.95	40.95	41.15	40.80	41.30	153,000	6,268,825	40.973	22.60	22.60	22.71	22.52	22.80	277,189	22.616	-0.10%
2014-04-25	0	41.60	41.60	41.65	41.05	42.40	1,171,185	48,790,871	41.659	22.63	22.63	22.65	22.33	23.06	2,153,404	22.658	-1.30%
2014-04-24	0	42.15	42.05	42.15	41.95	42.50	152,894	6,428,776	42.047	22.92	22.87	22.92	22.82	23.11	281,119	22.869	0.72%
2014-04-23	0	41.85	41.85	42.00	41.45	42.15	307,064	12,866,396	41.901	22.76	22.76	22.84	22.54	22.92	564,584	22.789	0.60%
2014-04-22	0	41.60	41.55	41.60	40.85	41.70	288,000	11,957,625	41.520	22.63	22.60	22.63	22.22	22.68	529,532	22.581	0.60%
2014-04-17	0	41.35	41.30	41.35	41.10	41.45	142,000	5,867,400	41.320	22.49	22.46	22.49	22.35	22.54	261,089	22.473	0.85%
2014-04-16	0	41.00	40.95	41.00	40.80	41.40	320,000	13,042,600	40.758	22.30	22.27	22.30	22.19	22.52	588,369	22.167	0.86%
2014-04-15	0	40.65	40.60	40.70	40.25	40.85	1,659,000	67,477,990	40.674	22.11	22.08	22.14	21.89	22.22	3,050,326	22.122	-0.25%
2014-04-14	0	40.75	40.60	40.80	40.50	40.85	165,000	6,721,503	40.736	22.16	22.08	22.19	22.03	22.22	303,378	22.156	-0.24%
2014-04-11	0	40.85	40.70	40.95	40.70	42.00	184,360	7,546,422	40.933	22.22	22.14	22.27	22.14	22.84	338,974	22.263	-1.57%
2014-04-10	0	41.50	41.30	41.50	40.40	41.55	201,000	8,249,450	41.042	22.57	22.46	22.57	21.97	22.60	369,569	22.322	2.60%
2014-04-09	0	40.45	40.45	40.50	40.25	40.80	127,000	5,146,250	40.522	22.00	22.00	22.03	21.89	22.19	233,509	22.039	0.12%
2014-04-08	0	40.40	40.20	40.40	40.15	40.90	60,000	2,429,600	40.493	21.97	21.86	21.97	21.84	22.24	110,319	22.023	0.37%
2014-04-07	0	40.25	40.25	40.30	40.00	40.50	178,000	7,161,900	40.235	21.89	21.89	21.92	21.76	22.03	327,280	21.883	0.75%
2014-04-04	0	39.95	39.90	39.95	39.80	40.30	268,000	10,713,200	39.975	21.73	21.70	21.73	21.65	21.92	492,759	21.741	-0.12%
2014-04-03	0	40.00	39.95	40.05	39.70	40.50	269,230	10,756,665	39.953	21.76	21.73	21.78	21.59	22.03	495,021	21.730	-0.25%
2014-04-02	0	40.10	39.95	40.20	39.50	40.20	674,484	26,818,268	39.761	21.81	21.73	21.86	21.48	21.86	1,240,142	21.625	2.56%
2014-04-01	0	39.10	38.95	39.20	38.25	39.20	488,000	18,967,325	38.867	21.27	21.18	21.32	20.80	21.32	897,263	21.139	0.13%
2014-03-31	0	39.05	39.00	39.05	37.35	39.60	791,069	30,771,144	38.898	21.24	21.21	21.24	20.31	21.54	1,454,502	21.156	4.55%
2014-03-28	0	37.35	37.40	37.45	36.95	37.45	182,000	6,764,250	37.166	20.31	20.34	20.37	20.10	20.37	334,635	20.214	2.19%
2014-03-27	0	36.55	36.75	36.90	36.00	37.45	417,020	15,279,255	36.639	19.88	19.99	20.07	19.58	20.37	766,755	19.927	0.27%
2014-03-26	0	36.45	36.25	36.50	36.15	36.65	448,843	16,335,801	36.395	19.82	19.72	19.85	19.66	19.93	825,267	19.795	1.25%
2014-03-25	0	36.00	36.00	36.05	35.45	36.35	491,062	17,606,897	35.855	19.58	19.58	19.61	19.28	19.77	902,893	19.501	0.56%
2014-03-24	0	35.80	35.80	36.00	34.75	36.10	385,083	13,597,782	35.311	19.47	19.47	19.58	18.90	19.63	708,034	19.205	3.02%
2014-03-21	0	34.75	34.65	34.85	34.60	35.05	961,000	33,428,687	34.785	18.90	18.85	18.95	18.82	19.06	1,766,946	18.919	-0.29%
2014-03-20	0	34.85	34.75	34.90	34.75	36.25	1,094,000	38,260,175	34.973	18.95	18.90	18.98	18.90	19.72	2,011,487	19.021	-3.33%
2014-03-19	0	36.05	35.90	36.05	35.90	36.95	258,000	9,357,475	36.269	19.61	19.53	19.61	19.53	20.10	474,373	19.726	-2.44%
2014-03-18	0	36.95	36.80	36.95	36.35	36.95	330,000	12,109,175	36.694	20.10	20.01	20.10	19.77	20.10	606,756	19.957	1.65%
2014-03-17	0	36.35	36.20	36.35	36.15	37.00	122,000	4,428,740	36.301	19.77	19.69	19.77	19.66	20.12	224,316	19.743	-0.14%
2014-03-14	0	36.40	36.40	36.65	35.85	36.65	954,000	34,676,850	36.349	19.80	19.80	19.93	19.50	19.93	1,754,076	19.769	0.69%
2014-03-13	0	36.15	36.05	36.20	35.90	36.50	998,000	36,053,670	36.126	19.66	19.61	19.69	19.53	19.85	1,834,976	19.648	0.00%
2014-03-12	0	36.15	36.00	36.20	35.90	36.40	383,718	13,825,303	36.030	19.66	19.58	19.69	19.53	19.80	705,525	19.596	-0.55%
2014-03-11	0	36.35	36.25	36.45	35.85	36.75	211,700	7,676,100	36.259	19.77	19.72	19.82	19.50	19.99	389,243	19.721	1.25%
2014-03-10	0	35.90	35.90	35.95	35.70	36.25	163,000	5,861,850	35.962	19.53	19.53	19.55	19.42	19.72	299,701	19.559	-0.97%
2014-03-07	0	36.25	36.10	36.25	36.00	36.40	60,000	2,172,900	36.215	19.72	19.63	19.72	19.58	19.80	110,319	19.696	0.42%
2014-03-06	0	36.10	35.90	36.10	35.55	36.20	237,000	8,528,125	35.984	19.63	19.53	19.63	19.33	19.69	435,761	19.571	0.00%
2014-03-05	0	36.10	36.00	36.10	35.55	36.40	210,200	7,565,570	35.992	19.63	19.58	19.63	19.33	19.80	386,485	19.575	0.42%
2014-03-04	0	35.95	35.95	36.10	35.80	36.45	163,000	5,869,725	36.011	19.55	19.55	19.63	19.47	19.82	299,701	19.585	0.28%
2014-03-03	0	35.85	35.65	35.90	35.60	36.50	367,446	13,175,821	35.858	19.50	19.39	19.53	19.36	19.85	675,606	19.502	-1.65%
2014-02-28	0	36.45	36.40	36.45	36.40	36.75	168,414	6,143,461	36.478	19.82	19.80	19.82	19.80	19.99	309,655	19.840	0.41%
2014-02-27	0	36.30	36.25	36.40	36.15	36.45	280,000	10,163,875	36.300	19.74	19.72	19.80	19.66	19.82	514,823	19.742	-0.14%
2014-02-26	0	36.35	36.30	36.35	35.85	36.40	89,000	3,220,975	36.191	19.77	19.74	19.77	19.50	19.80	163,640	19.683	0.55%
2014-02-25	0	36.15	36.05	36.20	35.80	36.70	90,000	3,246,825	36.076	19.66	19.61	19.69	19.47	19.96	165,479	19.621	-0.69%
2014-02-24	0	36.40	36.10	36.45	36.00	37.25	977,426	35,482,318	36.302	19.80	19.63	19.82	19.58	20.26	1,797,148	19.744	0.00%
2014-02-21	0	36.40	36.25	36.40	36.15	36.50	136,000	4,946,425	36.371	19.80	19.72	19.80	19.66	19.85	250,057	19.781	0.28%
2014-02-20	0	36.30	36.25	36.40	36.15	36.45	275,000	9,994,850	36.345	19.74	19.72	19.80	19.66	19.82	505,630	19.767	0.00%
2014-02-19	0	36.30	36.25	36.45	36.00	36.40	284,000	10,259,950	36.127	19.74	19.72	19.82	19.58	19.80	522,178	19.648	0.14%
2014-02-18	0	36.25	36.25	36.30	35.60	36.60	209,000	7,589,925	36.315	19.72	19.72	19.74	19.36	19.91	384,279	19.751	0.14%
2014-02-17	0	36.20	36.20	36.35	36.10	36.60	142,000	5,157,375	36.320	19.69	19.69	19.77	19.63	19.91	261,089	19.753	-0.69%
2014-02-14	0	36.45	36.45	36.50	36.45	37.45	647,426	23,685,428	36.584	19.82	19.82	19.85	19.82	20.37	1,190,392	19.897	-0.82%
2014-02-13	0	36.75	36.75	36.80	36.50	37.40	280,000	10,296,975	36.775	19.99	19.99	20.01	19.85	20.34	514,823	20.001	-1.74%
2014-02-12	0	37.40	37.25	37.40	37.20	38.05	218,824	8,190,310	37.429	20.34	20.26	20.34	20.23	20.69	402,342	20.357	1.49%
2014-02-11	0	36.85	36.75	36.90	36.60	37.20	255,000	9,398,525	36.857	20.04	19.99	20.07	19.91	20.23	468,857	20.046	0.41%
2014-02-10	0	36.70	36.70	36.75	36.70	36.90	194,000	7,135,275	36.780	19.96	19.96	19.99	19.96	20.07	356,699	20.004	0.41%
2014-02-07	0	36.55	36.50	36.55	36.05	36.90	99,857	3,643,691	36.489	19.88	19.85	19.88	19.61	20.07	183,602	19.846	0.41%
2014-02-06	0	36.40	36.30	36.40	35.50	36.70	604,445	21,952,039	36.318	19.80	19.74	19.80	19.31	19.96	1,111,365	19.752	1.68%
2014-02-05	0	35.80	35.80	35.85	35.45	36.20	564,139	20,156,006	35.729	19.47	19.47	19.50	19.28	19.69	1,037,256	19.432	-0.42%
2014-02-04	0	35.95	35.90	36.00	35.45	36.50	567,328	20,449,233	36.045	19.55	19.53	19.58	19.28	19.85	1,043,120	19.604	0.98%
2014-01-30	0	35.60	35.45	35.75	35.25	36.45	448,070	15,894,613	35.474	19.36	19.28	19.44	19.17	19.82	823,846	19.293	-3.13%
2014-01-29	0	36.75	36.60	36.75	36.50	37.05	478,246	17,532,252	36.659	19.99	19.91	19.99	19.85	20.15	879,329	19.938	0.68%
2014-01-28	0	36.50	36.35	36.50	36.30	37.70	818,010	29,851,672	36.493	19.85	19.77	19.85	19.74	20.50	1,504,037	19.848	-2.93%
2014-01-27	0	37.60	37.60	37.65	37.40	38.75	800,000	30,059,425	37.574	20.45	20.45	20.48	20.34	21.08	1,470,923	20.436	-4.33%
2014-01-24	0	39.30	39.30	39.35	39.25	39.45	877,000	34,521,375	39.363	21.37	21.37	21.40	21.35	21.46	1,612,499	21.409	-0.25%
2014-01-23	0	39.40	39.25	39.40	39.15	40.25	1,737,882	69,036,422	39.724	21.43	21.35	21.43	21.29	21.89	3,195,363	21.605	-0.88%
2014-01-22	0	39.75	39.75	40.00	39.65	40.25	1,250,000	49,618,306	39.695	21.62	21.62	21.76	21.56	21.89	2,298,317	21.589	-0.25%
2014-01-21	0	39.85	39.65	39.95	39.00	40.00	1,810,000	72,263,963	39.925	21.67	21.56	21.73	21.21	21.76	3,327,963	21.714	-0.25%
2014-01-20	0	39.95	39.80	39.95	39.85	40.15	202,000	8,078,250	39.991	21.73	21.65	21.73	21.67	21.84	371,408	21.750	-0.25%
2014-01-17	0	40.05	40.00	40.05	39.50	40.50	1,827,000	73,779,375	40.383	21.78	21.76	21.78	21.48	22.03	3,359,220	21.963	-1.11%
2014-01-16	0	40.50	40.45	40.50	40.10	40.60	1,531,200	62,058,500	40.529	22.03	22.00	22.03	21.81	22.08	2,815,346	22.043	1.25%
2014-01-15	0	40.00	40.00	40.10	39.85	40.20	486,246	19,474,489	40.051	21.76	21.76	21.81	21.67	21.86	894,038	21.783	0.38%
2014-01-14	0	39.85	39.80	39.85	39.60	39.90	525,123	20,915,420	39.830	21.67	21.65	21.67	21.54	21.70	965,519	21.662	0.25%
2014-01-13	0	39.75	39.70	39.75	39.35	39.95	702,350	27,936,958	39.776	21.62	21.59	21.62	21.40	21.73	1,291,378	21.633	1.02%
2014-01-10	0	39.35	39.30	39.40	39.10	39.45	1,133,948	44,600,401	39.332	21.40	21.37	21.43	21.27	21.46	2,084,938	21.392	0.25%
2014-01-09	0	39.25	39.20	39.25	38.70	39.35	963,000	37,440,648	38.879	21.35	21.32	21.35	21.05	21.40	1,770,623	21.145	1.68%
2014-01-08	0	38.60	38.60	38.80	38.30	38.85	5,156,233	197,530,432	38.309	20.99	20.99	21.10	20.83	21.13	9,480,527	20.835	0.78%
2014-01-07	0	38.30	38.25	38.30	38.25	38.80	715,709	27,507,409	38.434	20.83	20.80	20.83	20.80	21.10	1,315,941	20.903	-0.26%
2014-01-06	0	38.40	38.20	38.40	38.00	38.65	124,142	4,746,292	38.233	20.88	20.78	20.88	20.67	21.02	228,254	20.794	-0.65%
2014-01-03	0	38.65	38.45	38.65	38.45	39.95	773,139	30,223,141	39.091	21.02	20.91	21.02	20.91	21.73	1,421,535	21.261	-2.15%
2014-01-02	0	39.50	39.50	39.60	39.20	39.85	455,250	17,973,762	39.481	21.48	21.48	21.54	21.32	21.67	837,047	21.473	0.89%
2013-12-31	0	39.15	39.15	39.30	38.70	39.40	519,000	20,092,789	38.714	21.29	21.29	21.37	21.05	21.43	954,261	21.056	1.56%
2013-12-30	0	38.55	38.50	38.55	38.35	39.50	61,000	2,354,400	38.597	20.97	20.94	20.97	20.86	21.48	112,158	20.992	-0.90%
2013-12-27	0	38.90	38.85	38.90	38.60	39.50	245,565	9,563,567	38.945	21.16	21.13	21.16	20.99	21.48	451,509	21.181	-0.38%
2013-12-24	0	39.05	38.90	39.15	38.30	39.10	123,993	4,803,797	38.742	21.24	21.16	21.29	20.83	21.27	227,980	21.071	2.09%
2013-12-23	0	38.25	38.10	38.25	37.45	38.25	157,000	5,978,050	38.077	20.80	20.72	20.80	20.37	20.80	288,669	20.709	2.41%
2013-12-20	0	37.35	37.35	37.65	37.30	37.95	528,000	19,837,375	37.571	20.31	20.31	20.48	20.29	20.64	970,809	20.434	-1.71%
2013-12-19	0	38.00	37.85	38.00	37.80	39.35	561,492	21,561,136	38.400	20.67	20.59	20.67	20.56	21.40	1,032,389	20.885	-0.39%
2013-12-18	0	38.15	38.15	38.40	38.15	38.40	26,000	992,950	38.190	20.75	20.75	20.88	20.75	20.88	47,805	20.771	0.39%
2013-12-17	0	38.00	38.00	38.10	37.80	38.60	388,045	14,775,016	38.076	20.67	20.67	20.72	20.56	20.99	713,480	20.708	-0.26%
2013-12-16	0	38.10	38.05	38.20	37.60	38.20	125,116	4,758,826	38.035	20.72	20.69	20.78	20.45	20.78	230,045	20.687	0.26%
2013-12-13	0	38.00	37.95	38.15	37.85	38.95	703,881	26,834,053	38.123	20.67	20.64	20.75	20.59	21.18	1,294,193	20.734	-1.81%
2013-12-12	0	38.70	38.70	38.75	38.25	38.95	176,956	6,858,821	38.760	21.05	21.05	21.08	20.80	21.18	325,361	21.081	0.78%
2013-12-11	0	38.40	38.35	38.45	38.35	39.20	304,066	11,736,801	38.600	20.88	20.86	20.91	20.86	21.32	559,072	20.993	-1.66%
2013-12-10	0	39.05	39.10	39.15	39.00	39.45	95,156	3,730,303	39.202	21.24	21.27	21.29	21.21	21.46	174,959	21.321	-0.13%
2013-12-09	0	39.10	39.00	39.15	38.95	39.90	339,759	13,361,703	39.327	21.27	21.21	21.29	21.18	21.70	624,699	21.389	-1.64%
2013-12-06	0	39.75	39.75	39.80	39.60	40.05	2,346,611	93,611,954	39.892	21.62	21.62	21.65	21.54	21.78	4,314,605	21.697	0.25%
2013-12-05	0	39.65	39.65	39.70	39.65	40.40	1,150,972	45,760,994	39.759	21.56	21.56	21.59	21.56	21.97	2,116,239	21.624	-1.25%
2013-12-04	0	40.15	40.15	40.20	40.15	40.40	289,000	11,627,375	40.233	21.84	21.84	21.86	21.84	21.97	531,371	21.882	-0.62%
2013-12-03	0	40.40	40.40	40.50	40.30	40.90	659,929	26,766,583	40.560	21.97	21.97	22.03	21.92	22.24	1,213,381	22.060	-0.74%
2013-12-02	0	40.70	40.65	40.70	40.60	41.25	1,017,000	41,464,825	40.772	22.14	22.11	22.14	22.08	22.43	1,869,911	22.175	-0.85%
2013-11-29	0	41.05	41.00	41.05	40.80	41.25	116,000	4,759,750	41.032	22.33	22.30	22.33	22.19	22.43	213,284	22.317	-0.36%
2013-11-28	0	41.20	41.10	41.20	41.05	41.70	247,022	10,202,357	41.301	22.41	22.35	22.41	22.33	22.68	454,188	22.463	-0.12%
2013-11-27	0	41.25	41.20	41.35	41.05	42.00	3,023,139	124,585,738	41.211	22.43	22.41	22.49	22.33	22.84	5,558,506	22.414	-2.25%
2013-11-26	0	42.20	42.20	42.45	42.05	42.70	726,000	30,779,900	42.397	22.95	22.95	23.09	22.87	23.22	1,334,863	23.058	-0.12%
2013-11-25	0	42.25	42.25	42.40	42.10	42.75	206,500	8,764,900	42.445	22.98	22.98	23.06	22.90	23.25	379,682	23.085	-0.82%
2013-11-22	0	42.60	42.60	42.65	42.55	42.90	1,472,000	62,708,300	42.601	23.17	23.17	23.20	23.14	23.33	2,706,498	23.170	0.24%
2013-11-21	0	42.50	42.40	42.60	42.00	42.90	396,500	16,791,561	42.349	23.11	23.06	23.17	22.84	23.33	729,026	23.033	0.00%
2013-11-20	0	42.50	42.30	42.55	42.05	42.60	851,300	36,075,165	42.377	23.11	23.01	23.14	22.87	23.17	1,565,246	23.048	0.71%
2013-11-19	0	42.20	42.15	42.35	42.05	42.65	152,000	6,420,100	42.238	22.95	22.92	23.03	22.87	23.20	279,475	22.972	0.12%
2013-11-18	0	42.15	42.05	42.20	41.60	42.40	676,034	28,442,590	42.073	22.92	22.87	22.95	22.63	23.06	1,242,992	22.882	1.08%
2013-11-15	0	41.70	41.65	41.80	41.40	42.40	739,000	30,842,475	41.735	22.68	22.65	22.73	22.52	23.06	1,358,765	22.699	0.12%
2013-11-14	0	41.65	41.65	41.80	41.45	41.80	225,000	9,359,225	41.597	22.65	22.65	22.73	22.54	22.73	413,697	22.623	-0.48%
2013-11-13	0	41.85	41.85	41.90	41.35	42.00	394,306	16,440,915	41.696	22.76	22.76	22.79	22.49	22.84	724,992	22.677	-0.36%
2013-11-12	0	42.00	41.80	42.00	41.60	42.40	112,000	4,686,900	41.847	22.84	22.73	22.84	22.63	23.06	205,929	22.760	0.60%
2013-11-11	0	41.75	41.75	41.85	41.55	41.90	2,545,000	106,362,675	41.793	22.71	22.71	22.76	22.60	22.79	4,679,374	22.730	-0.83%
2013-11-08	0	42.10	41.95	42.10	41.60	42.10	668,300	28,012,580	41.916	22.90	22.82	22.90	22.63	22.90	1,228,772	22.797	0.60%
2013-11-07	0	41.85	41.70	41.80	41.65	42.40	133,620	5,586,006	41.805	22.76	22.68	22.73	22.65	23.06	245,681	22.737	-0.83%
2013-11-06	0	42.20	41.90	42.25	41.90	42.55	2,714,274	114,037,203	42.014	22.95	22.79	22.98	22.79	23.14	4,990,610	22.850	-0.47%
2013-11-05	0	42.40	42.15	42.40	41.80	42.60	2,334,352	98,068,720	42.011	23.06	22.92	23.06	22.73	23.17	4,292,065	22.849	0.95%
2013-11-04	0	42.00	42.00	42.10	41.45	42.60	1,543,000	64,798,375	41.995	22.84	22.84	22.90	22.54	23.17	2,837,043	22.840	1.33%
2013-11-01	0	41.45	41.45	41.50	40.95	41.75	2,670,000	110,426,550	41.358	22.54	22.54	22.57	22.27	22.71	4,909,205	22.494	1.10%
2013-10-31	0	41.00	40.90	41.00	40.50	41.15	1,828,000	74,900,688	40.974	22.30	22.24	22.30	22.03	22.38	3,361,059	22.285	-0.12%
2013-10-30	0	41.05	41.00	41.05	41.00	41.55	202,000	8,332,200	41.249	22.33	22.30	22.33	22.30	22.60	371,408	22.434	0.12%
2013-10-29	0	41.00	40.95	41.00	41.00	41.30	980,000	40,181,800	41.002	22.30	22.27	22.30	22.30	22.46	1,801,881	22.300	-0.12%
2013-10-28	0	41.05	41.00	41.05	40.90	41.35	505,000	20,708,750	41.007	22.33	22.30	22.33	22.24	22.49	928,520	22.303	0.37%
2013-10-25	0	40.90	40.75	41.00	40.75	41.50	724,000	29,680,732	40.995	22.24	22.16	22.30	22.16	22.57	1,331,185	22.296	-0.73%
2013-10-24	0	41.20	41.20	41.25	41.00	41.40	192,760	7,936,645	41.174	22.41	22.41	22.43	22.30	22.52	354,419	22.393	-0.84%
2013-10-23	0	41.55	41.40	41.95	41.40	42.20	681,000	28,472,400	41.810	22.60	22.52	22.82	22.52	22.95	1,252,123	22.739	0.97%
2013-10-22	0	41.15	41.10	41.25	41.05	41.45	159,000	6,572,950	41.339	22.38	22.35	22.43	22.33	22.54	292,346	22.483	-0.24%
2013-10-21	0	41.25	41.15	41.40	41.15	42.00	929,852	38,842,534	41.773	22.43	22.38	22.52	22.38	22.84	1,709,676	22.719	-1.20%
2013-10-18	0	41.75	41.60	41.80	41.25	41.80	352,000	14,622,650	41.542	22.71	22.63	22.73	22.43	22.73	647,206	22.593	1.33%
2013-10-17	0	41.20	41.00	41.20	40.75	41.25	665,000	27,317,375	41.079	22.41	22.30	22.41	22.16	22.43	1,222,705	22.342	0.24%
2013-10-16	0	41.10	41.15	41.30	40.70	41.30	848,000	34,752,699	40.982	22.35	22.38	22.46	22.14	22.46	1,559,178	22.289	0.00%
2013-10-15	0	41.10	41.00	41.10	40.85	41.70	410,565	16,902,010	41.168	22.35	22.30	22.35	22.22	22.68	754,887	22.390	-0.48%
2013-10-11	0	41.30	41.15	41.30	40.90	41.55	612,826	25,181,360	41.091	22.46	22.38	22.46	22.24	22.60	1,126,775	22.348	0.36%
2013-10-10	0	41.15	41.00	41.15	40.75	41.45	283,000	11,635,375	41.114	22.38	22.30	22.38	22.16	22.54	520,339	22.361	-0.72%
2013-10-09	0	41.45	41.25	41.55	40.50	41.55	670,300	27,617,190	41.201	22.54	22.43	22.60	22.03	22.60	1,232,450	22.408	1.59%
2013-10-08	0	40.80	40.60	40.85	40.60	41.25	867,000	35,409,563	40.841	22.19	22.08	22.22	22.08	22.43	1,594,113	22.213	0.74%
2013-10-07	0	40.50	40.50	40.65	39.85	41.05	536,000	21,806,543	40.684	22.03	22.03	22.11	21.67	22.33	985,518	22.127	1.12%
2013-10-04	0	40.05	40.00	40.25	40.00	40.85	238,000	9,638,725	40.499	21.78	21.76	21.89	21.76	22.22	437,600	22.026	-1.48%
2013-10-03	0	40.65	40.60	40.75	40.60	41.00	572,000	23,318,450	40.767	22.11	22.08	22.16	22.08	22.30	1,051,710	22.172	-0.61%
2013-10-02	0	40.90	40.90	41.00	40.70	41.50	543,046	22,311,284	41.085	22.24	22.24	22.30	22.14	22.57	998,474	22.345	-1.21%
2013-09-30	0	41.40	41.10	41.45	40.70	41.45	143,000	5,897,750	41.243	22.52	22.35	22.54	22.14	22.54	262,927	22.431	0.00%
2013-09-27	0	41.40	41.20	41.50	41.00	41.50	75,300	3,103,010	41.209	22.52	22.41	22.57	22.30	22.57	138,451	22.412	0.98%
2013-09-26	0	41.00	41.00	41.15	40.70	41.40	525,000	21,587,050	41.118	22.30	22.30	22.38	22.14	22.52	965,293	22.363	0.74%
2013-09-25	0	40.70	40.75	40.85	40.65	41.50	1,079,000	44,546,742	41.285	22.14	22.16	22.22	22.11	22.57	1,983,907	22.454	-1.57%
2013-09-24	0	41.35	41.25	41.45	41.20	41.80	235,800	9,761,035	41.395	22.49	22.43	22.54	22.41	22.73	433,555	22.514	-1.78%
2013-09-23	0	42.10	41.85	42.10	41.40	42.25	457,000	19,162,110	41.930	22.90	22.76	22.90	22.52	22.98	840,265	22.805	1.57%
2013-09-19	0	41.45	41.35	41.75	40.85	41.90	770,530	31,932,493	41.442	22.54	22.49	22.71	22.22	22.79	1,416,738	22.539	2.85%
2013-09-18	0	40.30	40.25	40.35	40.10	40.95	346,250	14,019,940	40.491	21.92	21.89	21.95	21.81	22.27	636,634	22.022	-1.10%
2013-09-17	0	40.75	40.60	40.75	39.90	40.80	570,921	23,078,212	40.423	22.16	22.08	22.16	21.70	22.19	1,049,726	21.985	1.12%
2013-09-16	0	40.30	40.35	40.40	40.15	41.30	398,000	16,053,750	40.336	21.92	21.95	21.97	21.84	22.46	731,784	21.938	-1.47%
2013-09-13	0	40.90	40.75	40.90	39.25	41.30	1,538,626	61,920,451	40.244	22.24	22.16	22.24	21.35	22.46	2,829,000	21.888	0.25%
2013-09-12	0	40.80	40.55	40.80	40.20	41.95	1,288,000	52,132,300	40.475	22.19	22.05	22.19	21.86	22.82	2,368,186	22.014	-1.57%
2013-09-11	0	41.45	41.30	41.50	40.50	42.00	1,623,437	66,768,411	41.128	22.54	22.46	22.57	22.03	22.84	2,984,938	22.368	2.60%
2013-09-10	0	40.40	40.40	40.45	40.05	40.70	1,544,683	62,345,807	40.362	21.97	21.97	22.00	21.78	22.14	2,840,137	21.952	0.25%
2013-09-09	0	40.30	40.10	40.30	39.80	40.45	154,000	6,196,500	40.237	21.92	21.81	21.92	21.65	22.00	283,153	21.884	2.41%
2013-09-06	0	39.35	39.30	39.50	38.95	40.00	987,174	38,980,840	39.487	21.40	21.37	21.48	21.18	21.76	1,815,071	21.476	0.36%
2013-09-05	0	39.40	39.45	39.50	39.10	40.00	713,000	28,117,100	39.435	21.33	21.35	21.38	21.16	21.65	1,317,313	21.344	-0.38%
2013-09-04	0	39.55	39.40	39.60	38.80	39.70	567,000	22,222,350	39.193	21.41	21.33	21.43	21.00	21.49	1,047,568	21.213	1.28%
2013-09-03	0	39.05	39.05	39.10	38.95	39.25	45,536	1,779,345	39.076	21.14	21.14	21.16	21.08	21.24	84,131	21.150	0.51%
2013-09-02	0	38.85	38.75	38.85	37.90	38.85	399,200	15,278,060	38.272	21.03	20.97	21.03	20.51	21.03	737,547	20.715	2.10%
2013-08-30	0	38.05	38.00	38.15	37.90	38.15	257,000	9,771,025	38.020	20.59	20.57	20.65	20.51	20.65	474,824	20.578	0.26%
2013-08-29	0	37.95	37.80	37.95	37.60	38.40	185,000	6,997,075	37.822	20.54	20.46	20.54	20.35	20.78	341,799	20.471	0.00%
2013-08-28	0	37.95	37.90	37.95	37.80	38.20	131,000	4,969,050	37.932	20.54	20.51	20.54	20.46	20.68	242,031	20.531	-1.04%
2013-08-27	0	38.35	38.30	38.35	38.30	38.70	182,000	7,003,100	38.479	20.76	20.73	20.76	20.73	20.95	336,257	20.827	-0.52%
2013-08-26	0	38.55	38.50	38.55	38.45	38.75	97,000	3,737,700	38.533	20.87	20.84	20.87	20.81	20.97	179,214	20.856	0.13%
2013-08-23	0	38.50	38.45	38.50	38.35	38.70	343,000	13,181,950	38.431	20.84	20.81	20.84	20.76	20.95	633,714	20.801	0.79%
2013-08-22	0	38.20	38.20	38.30	38.05	39.05	556,697	21,323,723	38.304	20.68	20.68	20.73	20.59	21.14	1,028,533	20.732	-1.67%
2013-08-21	0	38.85	38.85	39.00	38.60	40.05	416,000	16,160,650	38.848	21.03	21.03	21.11	20.89	21.68	768,586	21.026	-3.96%
2013-08-20	0	40.45	40.35	40.45	40.35	41.45	216,000	8,815,025	40.810	21.89	21.84	21.89	21.84	22.43	399,074	22.089	-1.46%
2013-08-19	0	41.05	40.85	41.05	40.75	41.15	188,000	7,687,850	40.893	22.22	22.11	22.22	22.06	22.27	347,342	22.133	0.24%
2013-08-16	0	40.95	40.75	40.95	39.80	41.05	1,247,200	50,596,053	40.568	22.16	22.06	22.16	21.54	22.22	2,304,281	21.957	-0.24%
2013-08-15	0	41.05	40.95	41.05	40.75	41.30	2,310,000	94,940,200	41.100	22.22	22.16	22.22	22.06	22.35	4,267,871	22.245	1.11%
2013-08-13	0	40.60	40.55	40.60	40.00	40.70	251,417	10,175,251	40.472	21.97	21.95	21.97	21.65	22.03	464,509	21.905	0.74%
2013-08-12	0	40.30	40.25	40.40	39.90	40.35	810,000	32,441,700	40.051	21.81	21.79	21.87	21.60	21.84	1,496,526	21.678	1.00%
2013-08-09	0	39.90	39.85	39.90	39.70	40.00	827,000	32,838,590	39.708	21.60	21.57	21.60	21.49	21.65	1,527,935	21.492	0.76%
2013-08-08	0	39.60	39.50	39.60	39.25	39.80	1,276,000	50,342,179	39.453	21.43	21.38	21.43	21.24	21.54	2,357,491	21.354	-0.50%
2013-08-07	0	39.80	39.70	39.80	39.65	40.15	636,354	25,593,098	40.218	21.54	21.49	21.54	21.46	21.73	1,175,704	21.768	-2.09%
2013-08-06	0	40.65	40.60	40.65	40.40	41.30	204,000	8,274,975	40.564	22.00	21.97	22.00	21.87	22.35	376,903	21.955	-2.05%
2013-08-05	0	41.50	41.20	41.25	41.20	41.50	161,000	6,656,440	41.344	22.46	22.30	22.33	22.30	22.46	297,458	22.378	0.48%
2013-08-02	0	41.30	41.20	41.35	40.50	41.40	563,339	23,117,846	41.037	22.35	22.30	22.38	21.92	22.41	1,040,804	22.212	2.61%
2013-08-01	0	40.25	40.15	40.30	39.90	40.35	1,104,264	44,307,140	40.124	21.79	21.73	21.81	21.60	21.84	2,040,198	21.717	0.75%
2013-07-31	0	39.95	39.95	40.05	39.45	40.15	263,000	10,492,400	39.895	21.62	21.62	21.68	21.35	21.73	485,909	21.593	1.14%
2013-07-30	0	39.50	39.40	39.50	39.20	39.70	242,000	9,547,750	39.454	21.38	21.33	21.38	21.22	21.49	447,110	21.354	1.02%
2013-07-29	0	39.10	39.05	39.15	38.80	39.75	579,004	22,706,310	39.216	21.16	21.14	21.19	21.00	21.51	1,069,746	21.226	-1.39%
2013-07-26	0	39.65	39.65	39.70	39.55	40.20	217,000	8,613,395	39.693	21.46	21.46	21.49	21.41	21.76	400,921	21.484	-0.75%
2013-07-25	0	39.95	39.90	39.95	39.85	40.05	228,325	9,127,168	39.974	21.62	21.60	21.62	21.57	21.68	421,845	21.636	-0.25%
2013-07-24	0	40.05	40.00	40.05	39.90	40.20	684,000	27,364,475	40.007	21.68	21.65	21.68	21.60	21.76	1,263,733	21.654	-0.25%
2013-07-23	0	40.15	40.10	40.15	39.80	40.30	646,000	25,892,560	40.081	21.73	21.70	21.73	21.54	21.81	1,193,526	21.694	0.75%
2013-07-22	0	39.85	39.80	40.00	39.75	40.30	253,000	10,108,675	39.955	21.57	21.54	21.65	21.51	21.81	467,433	21.626	-0.50%
2013-07-19	0	40.05	39.95	40.00	39.55	40.20	219,000	8,766,775	40.031	21.68	21.62	21.65	21.41	21.76	404,616	21.667	-0.37%
2013-07-18	0	40.20	40.15	40.25	38.65	40.25	1,242,000	48,755,875	39.256	21.76	21.73	21.79	20.92	21.79	2,294,674	21.247	2.03%
2013-07-17	0	39.40	39.30	39.40	38.65	39.95	708,714	27,646,758	39.010	21.33	21.27	21.33	20.92	21.62	1,309,394	21.114	-0.51%
2013-07-16	0	39.60	39.60	39.95	39.35	40.10	208,000	8,273,900	39.778	21.43	21.43	21.62	21.30	21.70	384,293	21.530	-0.75%
2013-07-15	0	39.90	39.80	40.00	39.80	40.45	681,000	27,245,100	40.007	21.60	21.54	21.65	21.54	21.89	1,258,191	21.654	-1.24%
2013-07-12	0	40.40	40.40	40.45	40.35	41.30	754,000	30,823,250	40.880	21.87	21.87	21.89	21.84	22.35	1,393,063	22.126	-1.22%
2013-07-11	0	40.90	40.90	41.00	40.30	41.05	345,438	14,107,395	40.839	22.14	22.14	22.19	21.81	22.22	638,219	22.104	0.99%
2013-07-10	0	40.50	40.35	40.45	39.95	40.80	284,000	11,457,975	40.345	21.92	21.84	21.89	21.62	22.08	524,708	21.837	0.25%
2013-07-09	0	40.40	40.40	40.50	40.00	41.10	818,600	33,032,490	40.352	21.87	21.87	21.92	21.65	22.25	1,512,415	21.841	-2.06%
2013-07-08	0	41.25	41.25	41.50	40.50	41.70	369,000	15,097,625	40.915	22.33	22.33	22.46	21.92	22.57	681,751	22.145	-1.55%
2013-07-05	0	41.90	41.85	41.95	40.70	41.95	263,001	10,928,091	41.552	22.68	22.65	22.71	22.03	22.71	485,911	22.490	4.23%
2013-07-04	0	40.20	40.15	40.20	40.10	41.90	285,000	11,526,250	40.443	21.76	21.73	21.76	21.70	22.68	526,556	21.890	-2.78%
2013-07-03	0	41.35	41.15	41.25	40.70	41.95	1,138,000	47,064,281	41.357	22.38	22.27	22.33	22.03	22.71	2,102,527	22.385	-1.43%
2013-07-02	0	41.95	41.80	42.00	41.25	42.20	1,042,521	43,473,956	41.701	22.71	22.62	22.73	22.33	22.84	1,926,123	22.571	0.60%
2013-06-28	0	41.70	41.50	41.70	40.25	41.75	543,000	22,247,010	40.971	22.57	22.46	22.57	21.79	22.60	1,003,227	22.175	1.96%
2013-06-27	0	40.90	40.90	40.95	40.30	41.20	853,654	34,648,167	40.588	22.14	22.14	22.16	21.81	22.30	1,577,180	21.968	1.36%
2013-06-26	0	40.35	40.35	40.40	39.75	40.50	857,000	34,495,549	40.252	21.84	21.84	21.87	21.51	21.92	1,583,362	21.786	-0.37%
2013-06-25	0	40.50	40.30	40.60	38.50	40.75	1,222,008	48,577,489	39.752	21.92	21.81	21.97	20.84	22.06	2,257,737	21.516	-1.10%
2013-06-24	0	40.95	40.85	41.05	40.15	41.10	893,359	36,628,562	41.001	22.16	22.11	22.22	21.73	22.25	1,650,537	22.192	0.86%
2013-06-21	0	40.60	40.60	41.15	39.50	41.35	1,253,000	51,091,420	40.775	21.97	21.97	22.27	21.38	22.38	2,314,997	22.070	-0.73%
2013-06-20	0	40.90	40.85	41.10	40.85	41.90	410,000	16,880,475	41.172	22.14	22.11	22.25	22.11	22.68	757,501	22.284	-2.50%
2013-06-19	0	41.95	41.95	42.00	41.00	42.30	289,000	12,117,250	41.928	22.71	22.71	22.73	22.19	22.90	533,946	22.694	0.48%
2013-06-18	0	41.75	41.75	41.80	41.30	41.90	346,000	14,396,025	41.607	22.60	22.60	22.62	22.35	22.68	639,257	22.520	-0.60%
2013-06-17	0	42.00	41.90	42.05	40.80	42.30	471,920	19,743,793	41.837	22.73	22.68	22.76	22.08	22.90	871,902	22.645	2.56%
2013-06-14	0	40.95	40.80	41.10	40.25	41.50	337,000	13,835,050	41.054	22.16	22.08	22.25	21.79	22.46	622,629	22.220	2.12%
2013-06-13	0	40.10	40.05	40.30	38.90	41.00	1,256,011	50,268,927	40.023	21.70	21.68	21.81	21.05	22.19	2,320,560	21.662	0.25%
2013-06-11	0	40.00	40.00	40.25	39.90	41.35	363,000	14,598,450	40.216	21.65	21.65	21.79	21.60	22.38	670,665	21.767	-3.26%
2013-06-10	0	41.35	41.25	41.50	40.85	43.50	736,000	30,455,650	41.380	22.38	22.33	22.46	22.11	23.54	1,359,807	22.397	0.12%
2013-06-07	0	41.30	41.20	41.25	41.00	41.80	619,000	25,538,775	41.258	22.35	22.30	22.33	22.19	22.62	1,143,642	22.331	-0.60%
2013-06-06	0	41.55	41.50	41.70	41.50	42.00	798,700	33,339,653	41.742	22.49	22.46	22.57	22.46	22.73	1,475,649	22.593	-1.07%
2013-06-05	0	42.00	41.95	42.05	41.80	42.55	502,003	21,107,551	42.047	22.73	22.71	22.76	22.62	23.03	927,482	22.758	-0.94%
2013-06-04	0	42.40	42.35	42.45	42.00	42.50	405,012	17,096,565	42.212	22.95	22.92	22.98	22.73	23.00	748,285	22.848	-0.47%
2013-06-03	0	42.60	42.65	42.70	42.35	43.10	382,178	16,334,634	42.741	23.06	23.08	23.11	22.92	23.33	706,098	23.134	0.12%
2013-05-31	0	42.55	42.50	43.10	42.45	43.55	758,000	32,529,825	42.915	23.03	23.00	23.33	22.98	23.57	1,400,453	23.228	-2.07%
2013-05-30	0	43.45	43.20	43.55	42.80	44.00	960,000	41,498,950	43.228	23.52	23.38	23.57	23.17	23.82	1,773,661	23.397	-1.25%
2013-05-29	0	44.00	44.00	44.05	43.60	44.45	724,522	31,851,322	43.962	23.82	23.82	23.84	23.60	24.06	1,338,600	23.794	-0.68%
2013-05-28	0	44.30	44.20	44.40	43.85	44.40	349,000	15,432,160	44.218	23.98	23.92	24.03	23.73	24.03	644,800	23.933	1.61%
2013-05-27	0	43.60	43.60	43.65	43.50	44.75	381,509	16,770,192	43.958	23.60	23.60	23.63	23.54	24.22	704,862	23.792	-1.47%
2013-05-24	0	44.25	44.20	44.35	44.10	44.55	573,000	25,377,115	44.288	23.95	23.92	24.00	23.87	24.11	1,058,654	23.971	-0.11%
2013-05-23	0	44.30	44.30	44.35	44.20	44.90	993,100	44,139,175	44.446	23.98	23.98	24.00	23.92	24.30	1,834,815	24.056	-1.34%
2013-05-22	0	44.90	44.75	44.90	44.40	44.95	449,000	20,043,316	44.640	24.30	24.22	24.30	24.03	24.33	829,556	24.162	1.13%
2013-05-21	0	44.40	44.40	44.60	44.05	44.65	1,143,100	50,843,300	44.478	24.03	24.03	24.14	23.84	24.17	2,111,950	24.074	0.45%
2013-05-20	0	44.20	44.15	44.30	43.95	44.95	3,990,000	176,950,675	44.349	23.92	23.90	23.98	23.79	24.33	7,371,777	24.004	0.68%
2013-05-16	0	43.90	43.70	44.00	43.65	44.75	1,826,814	80,450,356	44.039	23.76	23.65	23.82	23.63	24.22	3,375,154	23.836	-1.57%
2013-05-15	0	44.60	44.55	44.80	44.50	45.30	391,105	17,535,172	44.835	24.14	24.11	24.25	24.09	24.52	722,591	24.267	-0.89%
2013-05-14	0	45.00	44.95	45.15	44.75	45.65	1,366,000	61,585,300	45.084	24.36	24.33	24.44	24.22	24.71	2,523,771	24.402	0.00%
2013-05-13	0	45.00	45.00	45.05	45.00	45.75	695,596	31,428,669	45.182	24.36	24.36	24.38	24.36	24.76	1,285,158	24.455	-2.17%
2013-05-10	0	46.00	45.95	46.00	45.85	46.35	558,000	25,656,275	45.979	24.90	24.87	24.90	24.82	25.09	1,030,940	24.886	-0.11%
2013-05-09	0	46.05	45.95	46.05	45.90	46.45	481,900	22,250,250	46.172	24.92	24.87	24.92	24.84	25.14	890,341	24.991	-0.86%
2013-05-08	0	46.45	46.25	46.45	45.95	46.45	791,900	36,633,225	46.260	25.14	25.03	25.14	24.87	25.14	1,463,085	25.038	0.22%
2013-05-07	0	46.35	46.35	46.40	46.20	46.55	1,186,681	55,037,933	46.380	25.09	25.09	25.11	25.01	25.20	2,192,468	25.103	-0.96%
2013-05-06	0	46.80	46.75	46.80	46.20	46.95	727,100	33,997,015	46.757	25.33	25.30	25.33	25.01	25.41	1,343,363	25.307	1.30%
2013-05-03	0	46.20	46.20	46.40	46.20	47.00	385,000	17,950,025	46.623	25.01	25.01	25.11	25.01	25.44	711,312	25.235	-1.07%
2013-05-02	0	46.70	46.65	46.70	46.00	47.00	1,232,320	57,444,477	46.615	25.28	25.25	25.28	24.90	25.44	2,276,789	25.230	2.19%
2013-04-30	0	45.70	45.70	45.80	45.60	46.65	792,950	36,621,766	46.184	24.74	24.74	24.79	24.68	25.25	1,465,025	24.997	-1.83%
2013-04-29	0	46.55	46.50	46.70	46.40	47.20	456,000	21,337,300	46.792	25.20	25.17	25.28	25.11	25.55	842,489	25.327	-0.64%
2013-04-26	0	46.85	46.65	46.85	46.50	47.05	322,889	15,130,263	46.859	25.36	25.25	25.36	25.17	25.47	596,558	25.363	-0.11%
2013-04-25	0	46.90	46.85	46.90	46.45	46.95	465,000	21,788,275	46.857	25.38	25.36	25.38	25.14	25.41	859,117	25.361	0.54%
2013-04-24	0	46.65	46.50	46.70	46.00	46.80	548,000	25,527,000	46.582	25.25	25.17	25.28	24.90	25.33	1,012,465	25.213	1.30%
2013-04-23	0	46.05	46.05	46.15	45.90	46.75	575,000	26,717,021	46.464	24.92	24.92	24.98	24.84	25.30	1,062,349	25.149	-1.60%
2013-04-22	0	46.80	46.60	46.80	45.75	47.25	909,000	42,496,169	46.750	25.33	25.22	25.33	24.76	25.57	1,679,435	25.304	1.74%
2013-04-19	0	46.60	46.55	46.60	45.70	46.70	410,000	18,969,980	46.268	24.90	24.87	24.90	24.42	24.95	767,381	24.720	1.08%
2013-04-18	0	46.10	45.80	46.15	45.45	46.95	1,836,916	84,866,936	46.201	24.63	24.47	24.66	24.28	25.08	3,438,086	24.684	-1.81%
2013-04-17	0	46.95	46.90	47.00	46.55	47.20	1,078,812	50,638,793	46.939	25.08	25.06	25.11	24.87	25.22	2,019,171	25.079	0.11%
2013-04-16	0	46.90	46.75	46.90	45.65	47.05	3,004,284	140,357,018	46.719	25.06	24.98	25.06	24.39	25.14	5,623,004	24.961	0.00%
2013-04-15	0	46.90	46.80	47.00	46.45	47.30	1,114,200	52,209,477	46.858	25.06	25.00	25.11	24.82	25.27	2,085,406	25.036	0.00%
2013-04-12	0	46.90	46.90	47.00	46.60	47.35	2,117,735	99,698,700	47.078	25.06	25.06	25.11	24.90	25.30	3,963,684	25.153	-0.42%
2013-04-11	0	47.10	47.10	47.15	46.40	47.70	1,539,197	72,499,124	47.102	25.16	25.16	25.19	24.79	25.49	2,880,856	25.166	2.39%
2013-04-10	0	46.00	45.95	46.15	45.10	46.20	992,000	45,492,400	45.859	24.58	24.55	24.66	24.10	24.68	1,856,689	24.502	1.10%
2013-04-09	0	45.50	45.50	45.75	44.50	45.75	1,183,482	53,917,286	45.558	24.31	24.31	24.44	23.78	24.44	2,215,078	24.341	1.79%
2013-04-08	0	44.70	44.65	44.70	43.85	45.80	775,000	34,466,348	44.473	23.88	23.86	23.88	23.43	24.47	1,450,538	23.761	-0.78%
2013-04-05	0	45.05	45.05	45.10	43.35	45.10	1,387,000	61,583,550	44.401	24.07	24.07	24.10	23.16	24.10	2,595,995	23.723	0.67%
2013-04-03	0	44.75	44.75	44.80	43.55	44.85	1,425,712	63,494,222	44.535	23.91	23.91	23.94	23.27	23.96	2,668,451	23.794	2.40%
2013-04-02	0	43.70	43.65	43.90	42.95	44.20	758,000	33,212,650	43.816	23.35	23.32	23.46	22.95	23.62	1,418,720	23.410	0.23%
2013-03-28	0	43.60	43.50	43.70	43.50	44.50	968,628	42,313,330	43.684	23.29	23.24	23.35	23.24	23.78	1,812,944	23.340	-2.35%
2013-03-27	0	44.65	44.60	44.80	43.75	44.85	531,004	23,658,503	44.554	23.86	23.83	23.94	23.37	23.96	993,860	23.805	2.41%
2013-03-26	0	43.60	43.60	43.70	43.35	44.05	794,030	34,733,764	43.744	23.29	23.29	23.35	23.16	23.54	1,486,156	23.372	-0.11%
2013-03-25	0	43.65	43.55	43.70	42.65	44.35	275,000	12,024,425	43.725	23.32	23.27	23.35	22.79	23.70	514,707	23.362	-0.57%
2013-03-22	0	43.90	43.80	44.00	43.65	44.40	1,083,000	47,764,525	44.104	23.46	23.40	23.51	23.32	23.72	2,027,010	23.564	-0.23%
2013-03-21	0	44.00	43.80	44.00	43.80	45.00	543,184	24,040,368	44.258	23.51	23.40	23.51	23.40	24.04	1,016,657	23.646	-2.33%
2013-03-20	0	45.05	45.00	45.10	44.15	45.10	1,382,200	61,830,520	44.733	24.07	24.04	24.10	23.59	24.10	2,587,011	23.900	0.11%
2013-03-19	0	45.00	45.00	45.15	44.05	45.20	1,030,700	46,356,372	44.976	24.04	24.04	24.12	23.54	24.15	1,929,122	24.030	2.16%
2013-03-18	0	44.05	43.90	44.00	43.55	45.00	1,195,815	53,053,752	44.366	23.54	23.46	23.51	23.27	24.04	2,238,161	23.704	-3.50%
2013-03-15	0	45.65	45.50	45.80	45.35	46.45	1,708,843	78,020,340	45.657	24.39	24.31	24.47	24.23	24.82	3,198,376	24.394	-0.76%
2013-03-14	0	46.00	45.95	46.10	45.85	46.40	462,000	21,278,750	46.058	24.58	24.55	24.63	24.50	24.79	864,708	24.608	-0.11%
2013-03-13	0	46.05	45.90	46.10	45.90	47.00	859,324	39,599,785	46.082	24.60	24.52	24.63	24.52	25.11	1,608,364	24.621	-0.75%
2013-03-12	0	46.40	46.40	46.65	46.30	46.90	684,125	31,860,575	46.571	24.79	24.79	24.92	24.74	25.06	1,280,451	24.882	-0.54%
2013-03-11	0	46.65	46.65	46.70	46.25	46.75	500,000	23,293,725	46.587	24.92	24.92	24.95	24.71	24.98	935,831	24.891	0.00%
2013-03-08	0	46.65	46.65	46.75	46.15	46.80	386,430	18,021,869	46.637	24.92	24.92	24.98	24.66	25.00	723,266	24.917	0.54%
2013-03-07	0	46.40	46.40	46.50	46.15	46.65	412,173	19,134,344	46.423	24.79	24.79	24.84	24.66	24.92	771,448	24.803	-0.11%
2013-03-06	0	46.45	46.40	46.50	45.60	46.50	572,300	26,328,792	46.005	24.82	24.79	24.84	24.36	24.84	1,071,152	24.580	1.75%
2013-03-05	0	45.65	45.60	45.75	45.20	46.35	804,904	36,679,404	45.570	24.39	24.36	24.44	24.15	24.76	1,506,508	24.347	-2.35%
2013-03-04	0	46.75	46.50	46.80	46.55	47.35	1,181,742	55,595,384	47.045	24.98	24.84	25.00	24.87	25.30	2,211,821	25.136	-0.74%
2013-03-01	0	47.10	47.10	47.20	46.95	47.40	985,000	46,469,912	47.178	25.16	25.16	25.22	25.08	25.33	1,843,587	25.206	-0.32%
2013-02-28	0	47.25	47.20	47.25	46.80	47.25	867,082	40,789,632	47.042	25.24	25.22	25.24	25.00	25.24	1,622,884	25.134	0.96%
2013-02-27	0	46.80	46.75	46.85	46.55	46.95	583,000	27,243,573	46.730	25.00	24.98	25.03	24.87	25.08	1,091,179	24.967	0.65%
2013-02-26	0	46.50	46.50	46.55	46.05	46.80	731,000	34,056,355	46.589	24.84	24.84	24.87	24.60	25.00	1,368,185	24.892	-0.96%
2013-02-25	0	46.95	46.90	47.00	46.70	47.90	956,300	44,910,435	46.963	25.08	25.06	25.11	24.95	25.59	1,789,870	25.091	-2.19%
2013-02-22	0	48.00	48.00	48.05	47.70	48.10	493,000	23,634,822	47.941	25.65	25.65	25.67	25.49	25.70	922,729	25.614	-0.10%
2013-02-21	0	48.05	48.00	48.15	47.65	48.20	1,594,447	76,544,012	48.007	25.67	25.65	25.73	25.46	25.75	2,984,266	25.649	-0.31%
2013-02-20	0	48.20	48.00	48.20	48.00	48.20	705,364	33,874,737	48.024	25.75	25.65	25.75	25.65	25.75	1,320,203	25.659	0.42%
2013-02-19	0	48.00	48.00	48.05	47.60	48.25	1,431,400	68,732,035	48.017	25.65	25.65	25.67	25.43	25.78	2,679,097	25.655	0.00%
2013-02-18	0	48.00	48.00	48.05	47.55	48.05	1,224,736	58,556,438	47.811	25.65	25.65	25.67	25.41	25.67	2,292,292	25.545	0.21%
2013-02-15	0	47.90	47.90	47.95	47.65	48.05	595,000	28,495,075	47.891	25.59	25.59	25.62	25.46	25.67	1,113,639	25.587	0.52%
2013-02-14	0	47.65	47.65	47.70	47.30	47.85	897,229	42,696,873	47.587	25.46	25.46	25.49	25.27	25.57	1,679,309	25.425	0.21%
2013-02-08	0	47.55	47.50	47.70	46.90	47.75	1,834,200	87,049,187	47.459	25.41	25.38	25.49	25.06	25.51	3,433,002	25.357	0.00%
2013-02-07	0	47.55	47.45	47.55	46.65	47.70	1,581,000	74,855,525	47.347	25.41	25.35	25.41	24.92	25.49	2,959,097	25.297	1.17%
2013-02-06	0	47.00	47.05	47.10	46.40	47.10	890,000	41,736,575	46.895	25.11	25.14	25.16	24.79	25.16	1,665,779	25.055	1.18%
2013-02-05	0	46.45	46.40	46.45	46.20	46.80	1,409,000	65,546,375	46.520	24.82	24.79	24.82	24.68	25.00	2,637,172	24.855	-0.96%
2013-02-04	0	46.90	46.85	46.90	46.55	47.25	1,377,000	64,515,325	46.852	25.06	25.03	25.06	24.87	25.24	2,577,278	25.032	-0.42%
2013-02-01	0	47.10	47.10	47.15	46.80	47.35	2,037,332	95,781,845	47.013	25.16	25.16	25.19	25.00	25.30	3,813,197	25.119	0.11%
2013-01-31	0	47.05	47.05	47.15	46.35	47.35	1,259,748	59,137,321	46.944	25.14	25.14	25.19	24.76	25.30	2,357,822	25.081	0.32%
2013-01-30	0	46.90	46.85	46.90	46.50	47.30	1,208,562	56,643,651	46.869	25.06	25.03	25.06	24.84	25.27	2,262,019	25.041	1.74%
2013-01-29	0	46.10	46.10	46.15	45.70	46.15	663,000	30,516,010	46.027	24.63	24.63	24.66	24.42	24.66	1,240,912	24.592	0.11%
2013-01-28	0	46.05	46.00	46.15	45.90	46.35	829,030	38,324,169	46.228	24.60	24.58	24.66	24.52	24.76	1,551,664	24.699	0.11%
2013-01-25	0	46.00	45.90	46.15	45.85	46.45	1,522,484	70,446,880	46.271	24.58	24.52	24.66	24.50	24.82	2,849,575	24.722	-0.86%
2013-01-24	0	46.40	46.35	46.45	46.10	46.65	1,034,000	47,958,953	46.382	24.79	24.76	24.82	24.63	24.92	1,935,298	24.781	0.00%
2013-01-23	0	46.40	46.35	46.45	45.65	46.60	2,259,830	104,773,533	46.363	24.79	24.76	24.82	24.39	24.90	4,229,638	24.771	0.32%
2013-01-22	0	46.25	46.25	46.30	45.80	46.30	1,476,000	67,923,450	46.019	24.71	24.71	24.74	24.47	24.74	2,762,573	24.587	0.76%
2013-01-21	0	45.90	45.90	45.95	45.50	46.25	1,301,000	59,683,995	45.875	24.52	24.52	24.55	24.31	24.71	2,435,032	24.511	1.10%
2013-01-18	0	45.40	45.40	45.45	45.00	45.50	563,200	25,502,825	45.282	24.26	24.26	24.28	24.04	24.31	1,054,120	24.193	0.89%
2013-01-17	0	45.00	45.00	45.20	44.60	45.60	674,000	30,352,550	45.033	24.04	24.04	24.15	23.83	24.36	1,261,500	24.061	-0.55%
2013-01-16	0	45.25	45.10	45.25	44.70	45.40	524,000	23,628,575	45.093	24.18	24.10	24.18	23.88	24.26	980,751	24.092	-0.22%
2013-01-15	0	45.35	45.30	45.50	45.15	45.65	850,691	38,617,981	45.396	24.23	24.20	24.31	24.12	24.39	1,592,206	24.254	0.00%
2013-01-14	0	45.35	45.45	45.50	45.15	45.65	708,000	32,123,550	45.372	24.23	24.28	24.31	24.12	24.39	1,325,137	24.242	-0.66%
2013-01-11	0	45.65	45.60	45.80	45.60	46.50	1,241,976	57,140,836	46.008	24.39	24.36	24.47	24.36	24.84	2,324,559	24.581	-0.87%
2013-01-10	0	46.05	46.00	46.10	45.95	47.00	3,040,510	141,716,352	46.609	24.60	24.58	24.63	24.55	25.11	5,690,807	24.903	-1.29%
2013-01-09	0	46.65	46.60	46.65	44.90	46.70	2,578,119	118,220,687	45.855	24.92	24.90	24.92	23.99	24.95	4,825,367	24.500	3.21%
2013-01-08	0	45.20	45.20	45.25	45.00	45.65	1,743,247	78,976,807	45.304	24.15	24.15	24.18	24.04	24.39	3,262,769	24.205	-0.77%
2013-01-07	0	45.55	45.65	45.70	45.30	45.95	2,047,485	93,320,795	45.578	24.34	24.39	24.42	24.20	24.55	3,832,200	24.352	0.89%
2013-01-04	0	45.15	45.20	45.25	44.65	45.35	1,123,034	50,633,489	45.086	24.12	24.15	24.18	23.86	24.23	2,101,940	24.089	0.44%
2013-01-03	0	44.95	45.05	45.10	44.70	45.30	1,352,655	60,933,048	45.047	24.02	24.07	24.10	23.88	24.20	2,531,713	24.068	0.11%
2013-01-02	0	44.90	44.85	45.10	44.05	45.25	3,019,049	134,882,480	44.677	23.99	23.96	24.10	23.54	24.18	5,650,639	23.870	1.93%
2012-12-31	0	44.05	43.80	44.10	43.80	44.25	963,000	42,392,306	44.021	23.54	23.40	23.56	23.40	23.64	1,802,410	23.520	0.34%
2012-12-28	0	43.90	43.95	44.00	43.80	44.20	1,278,396	56,158,817	43.929	23.46	23.48	23.51	23.40	23.62	2,392,725	23.471	0.23%
2012-12-27	0	43.80	43.75	43.80	43.65	44.25	1,040,000	45,689,800	43.933	23.40	23.37	23.40	23.32	23.64	1,946,528	23.472	-0.57%
2012-12-24	0	44.05	44.05	44.10	43.70	44.15	259,321	11,386,778	43.910	23.54	23.54	23.56	23.35	23.59	485,361	23.460	1.15%
2012-12-21	0	43.55	43.55	43.80	43.45	44.55	1,941,988	85,188,182	43.866	23.27	23.27	23.40	23.21	23.80	3,634,745	23.437	-2.13%
2012-12-20	0	44.50	44.45	44.50	43.50	44.55	1,509,000	66,484,750	44.059	23.78	23.75	23.78	23.24	23.80	2,824,338	23.540	1.60%
2012-12-19	0	43.80	43.75	44.00	43.75	44.20	2,793,700	122,862,675	43.978	23.40	23.37	23.51	23.37	23.62	5,228,862	23.497	0.00%
2012-12-18	0	43.80	43.80	43.85	43.70	43.95	2,321,301	101,736,055	43.827	23.40	23.40	23.43	23.35	23.48	4,344,691	23.416	0.69%
2012-12-17	0	43.50	43.50	43.65	43.35	44.00	1,125,700	49,081,985	43.601	23.24	23.24	23.32	23.16	23.51	2,106,930	23.296	-0.68%
2012-12-14	0	43.80	43.70	43.75	42.80	44.05	2,521,520	110,305,769	43.746	23.40	23.35	23.37	22.87	23.54	4,719,433	23.373	1.62%
2012-12-13	0	43.10	43.05	43.25	43.00	44.35	3,584,787	156,551,994	43.671	23.03	23.00	23.11	22.97	23.70	6,709,509	23.333	-2.71%
2012-12-12	0	44.30	44.20	44.30	43.90	44.35	1,709,858	75,339,803	44.062	23.67	23.62	23.67	23.46	23.70	3,200,276	23.542	0.00%
2012-12-11	0	44.30	44.25	44.30	43.75	44.45	1,502,375	66,284,362	44.120	23.67	23.64	23.67	23.37	23.75	2,811,938	23.572	0.68%
2012-12-10	0	44.00	44.00	44.05	43.85	44.50	2,141,016	94,322,904	44.055	23.51	23.51	23.54	23.43	23.78	4,007,258	23.538	-0.90%
2012-12-07	0	44.40	44.35	44.40	44.25	44.60	3,063,219	136,090,467	44.427	23.72	23.70	23.72	23.64	23.83	5,733,310	23.737	0.45%
2012-12-06	0	44.20	44.10	44.25	43.85	44.45	5,317,400	235,058,965	44.206	23.62	23.56	23.64	23.43	23.75	9,952,375	23.618	0.00%
2012-12-05	0	44.20	44.25	44.30	43.30	44.30	3,214,788	141,060,113	43.879	23.62	23.64	23.67	23.13	23.67	6,016,996	23.444	1.38%
2012-12-04	0	43.60	43.40	43.60	43.30	44.40	4,463,506	195,178,633	43.728	23.29	23.19	23.29	23.13	23.72	8,354,174	23.363	0.58%
2012-12-03	0	43.35	43.30	43.40	43.25	44.00	22,510,007	974,544,358	43.294	23.16	23.13	23.19	23.11	23.51	42,131,122	23.131	0.35%
2012-11-30	0	43.20	42.80	42.85	42.75	45.20	52,650,217	2,305,247,775	43.784	23.08	22.87	22.89	22.84	24.15	98,543,404	23.393	-0.46%
2012-11-29	0	43.40	43.50	43.55	42.55	43.60	5,497,279	237,991,240	43.293	23.19	23.24	23.27	22.73	23.29	10,289,048	23.131	2.00%
2012-11-28	0	42.55	42.45	42.55	41.80	42.70	4,529,788	192,067,787	42.401	22.73	22.68	22.73	22.33	22.81	8,478,232	22.654	0.71%
2012-11-27	0	42.25	42.20	42.30	42.10	43.25	5,816,020	247,590,829	42.570	22.57	22.55	22.60	22.49	23.11	10,885,623	22.745	-1.86%
2012-11-26	0	43.05	43.05	43.10	43.00	44.50	3,899,054	169,242,687	43.406	23.00	23.00	23.03	22.97	23.78	7,297,711	23.191	-2.82%
2012-11-23	0	44.30	44.10	44.30	44.05	44.35	1,757,000	77,737,434	44.244	23.67	23.56	23.67	23.54	23.70	3,288,510	23.639	1.14%
2012-11-22	0	43.80	43.80	44.10	43.40	44.15	2,244,582	98,680,025	43.964	23.40	23.40	23.56	23.19	23.59	4,201,099	23.489	0.23%
2012-11-21	0	43.70	43.65	43.75	43.30	43.85	1,292,010	56,347,633	43.612	23.35	23.32	23.37	23.13	23.43	2,418,206	23.301	0.34%
2012-11-20	0	43.55	43.50	43.55	43.05	44.10	4,016,000	174,790,450	43.524	23.27	23.24	23.27	23.00	23.56	7,516,594	23.254	1.04%
2012-11-19	0	43.10	43.10	43.15	42.85	43.30	3,369,000	145,223,100	43.106	23.03	23.03	23.05	22.89	23.13	6,305,629	23.031	1.29%
2012-11-16	0	42.55	42.55	42.60	41.80	43.30	8,855,570	376,195,358	42.481	22.73	22.73	22.76	22.33	23.13	16,574,633	22.697	-1.39%
2012-11-15	0	43.15	43.10	43.15	42.85	44.80	9,397,491	405,999,621	43.203	23.05	23.03	23.05	22.89	23.94	17,588,926	23.083	-4.96%
2012-11-14	0	45.40	45.30	45.45	45.30	45.60	770,092	35,008,408	45.460	24.26	24.20	24.28	24.20	24.36	1,441,352	24.289	-0.22%
2012-11-13	0	45.50	45.50	45.55	44.95	45.75	1,416,659	64,395,361	45.456	24.31	24.31	24.34	24.02	24.44	2,651,507	24.286	-0.11%
2012-11-12	0	45.55	45.50	45.60	45.50	46.05	1,068,000	48,981,177	45.863	24.34	24.31	24.36	24.31	24.60	1,998,935	24.504	-1.09%
2012-11-09	0	46.05	46.00	46.05	45.70	46.20	499,000	22,953,425	45.999	24.60	24.58	24.60	24.42	24.68	933,959	24.576	0.11%
2012-11-08	0	46.00	45.90	45.95	45.90	46.15	468,742	21,550,981	45.976	24.58	24.52	24.55	24.52	24.66	877,327	24.564	-0.76%
2012-11-07	0	46.35	46.30	46.35	46.30	46.90	1,084,350	50,358,371	46.441	24.76	24.74	24.76	24.74	25.06	2,029,537	24.813	-0.96%
2012-11-06	0	46.80	46.80	46.85	45.90	47.15	1,616,000	74,863,785	46.327	25.00	25.00	25.03	24.52	25.19	3,024,606	24.752	-0.43%
2012-11-05	0	47.00	47.00	47.05	47.00	47.55	2,251,600	106,061,850	47.105	25.11	25.11	25.14	25.11	25.41	4,214,234	25.168	-0.84%
2012-11-02	0	47.40	47.40	47.45	47.20	48.00	3,075,193	145,621,423	47.354	25.33	25.33	25.35	25.22	25.65	5,755,722	25.300	0.85%
2012-11-01	0	47.00	47.00	47.10	45.70	47.10	1,218,577	57,178,382	46.922	25.11	25.11	25.16	24.42	25.16	2,280,764	25.070	2.40%
2012-10-31	0	45.90	45.75	45.85	45.60	46.20	892,270	41,002,560	45.953	24.52	24.44	24.50	24.36	24.68	1,670,028	24.552	0.88%
2012-10-30	0	45.50	45.45	45.50	45.40	46.05	617,258	28,084,340	45.499	24.31	24.28	24.31	24.26	24.60	1,155,298	24.309	-0.33%
2012-10-29	0	45.65	45.55	45.65	45.30	46.00	1,019,069	46,412,141	45.544	24.39	24.34	24.39	24.20	24.58	1,907,353	24.333	-0.44%
2012-10-26	0	45.85	45.75	45.85	45.70	46.25	2,426,037	111,712,304	46.047	24.50	24.44	24.50	24.42	24.71	4,540,721	24.602	0.11%
2012-10-25	0	45.80	45.80	45.85	45.25	46.05	1,724,880	78,815,140	45.693	24.47	24.47	24.50	24.18	24.60	3,228,392	24.413	0.11%
2012-10-24	0	45.75	45.70	45.75	45.05	46.20	2,571,348	117,410,902	45.661	24.44	24.42	24.44	24.07	24.68	4,812,694	24.396	1.22%
2012-10-22	0	45.20	45.15	45.20	45.15	46.00	2,540,650	115,387,055	45.416	24.15	24.12	24.15	24.12	24.58	4,755,238	24.265	-1.95%
2012-10-19	0	46.10	46.10	46.15	45.95	46.50	1,532,067	70,633,411	46.103	24.63	24.63	24.66	24.55	24.84	2,867,511	24.632	0.33%
2012-10-18	0	45.95	45.85	45.95	45.85	47.85	1,996,274	92,492,932	46.333	24.55	24.50	24.55	24.50	25.57	3,736,350	24.755	-3.06%
2012-10-17	0	47.40	47.30	47.45	47.30	48.05	1,254,974	59,622,125	47.509	25.33	25.27	25.35	25.27	25.67	2,348,887	25.383	-1.04%
2012-10-16	0	47.90	47.85	47.90	47.40	48.05	905,400	43,133,140	47.640	25.59	25.57	25.59	25.33	25.67	1,694,603	25.453	1.16%
2012-10-15	0	47.35	47.10	47.35	46.85	47.65	1,245,250	58,686,812	47.129	25.30	25.16	25.30	25.03	25.46	2,330,687	25.180	0.00%
2012-10-12	0	47.35	47.30	47.35	46.95	47.65	574,000	27,144,100	47.289	25.30	25.27	25.30	25.08	25.46	1,074,334	25.266	0.21%
2012-10-11	0	47.25	47.25	47.45	47.20	48.00	602,247	28,769,423	47.770	25.24	25.24	25.35	25.22	25.65	1,127,203	25.523	-1.97%
2012-10-10	0	48.20	48.10	48.15	48.10	48.70	417,355	20,162,043	48.309	25.75	25.70	25.73	25.70	26.02	781,147	25.811	-0.92%
2012-10-09	0	48.65	48.60	48.65	48.55	49.35	551,040	27,057,844	49.103	25.99	25.97	25.99	25.94	26.37	1,031,361	26.235	-0.10%
2012-10-08	0	48.70	48.60	48.70	48.55	49.60	267,000	13,041,225	48.844	26.02	25.97	26.02	25.94	26.50	499,734	26.096	-1.22%
2012-10-05	0	49.30	49.30	49.50	49.25	50.05	498,216	24,657,663	49.492	26.34	26.34	26.45	26.31	26.74	932,492	26.443	-1.50%
2012-10-04	0	50.05	49.85	50.10	49.75	50.80	511,001	25,626,059	50.149	26.74	26.63	26.77	26.58	27.14	956,421	26.794	-1.77%
2012-10-03	0	50.95	50.90	51.00	50.15	51.00	1,457,000	73,720,825	50.598	27.22	27.20	27.25	26.79	27.25	2,727,011	27.034	3.66%
2012-09-28	0	49.15	49.00	49.20	48.60	49.50	565,784	27,832,819	49.193	26.26	26.18	26.29	25.97	26.45	1,058,956	26.283	0.61%
2012-09-27	0	48.85	48.80	49.10	48.60	49.10	302,099	14,767,515	48.883	26.10	26.07	26.23	25.97	26.23	565,427	26.117	0.31%
2012-09-26	0	48.70	48.60	48.80	47.80	48.90	349,548	16,968,082	48.543	26.02	25.97	26.07	25.54	26.13	654,236	25.936	0.31%
2012-09-25	0	48.55	48.55	48.65	48.30	48.95	398,000	19,419,425	48.793	25.94	25.94	25.99	25.81	26.15	744,921	26.069	-0.72%
2012-09-24	0	48.90	48.90	49.05	47.80	49.15	695,958	33,511,698	48.152	26.13	26.13	26.21	25.54	26.26	1,302,598	25.727	1.45%
2012-09-21	0	48.20	48.10	49.65	47.00	50.85	1,207,240	58,848,798	48.747	25.75	25.70	26.53	25.11	27.17	2,259,545	26.045	-3.60%
2012-09-20	0	50.00	49.95	50.20	49.95	50.65	154,000	7,751,700	50.336	26.71	26.69	26.82	26.69	27.06	288,236	26.894	-1.57%
2012-09-19	0	50.80	50.60	50.80	50.60	50.95	403,200	20,514,820	50.880	27.14	27.03	27.14	27.03	27.22	754,654	27.184	1.09%
2012-09-18	0	50.25	50.15	50.45	50.15	50.85	337,000	17,005,125	50.460	26.85	26.79	26.95	26.79	27.17	630,750	26.960	-0.69%
2012-09-17	0	50.60	50.50	50.65	50.35	51.30	430,000	21,853,350	50.822	27.03	26.98	27.06	26.90	27.41	804,815	27.153	0.20%
2012-09-14	0	50.50	50.45	50.50	50.10	50.75	819,000	41,294,570	50.421	26.98	26.95	26.98	26.77	27.11	1,532,891	26.939	0.70%
2012-09-13	0	50.15	49.85	50.35	49.55	50.35	233,644	11,668,296	49.940	26.79	26.63	26.90	26.47	26.90	437,303	26.682	0.00%
2012-09-12	0	50.15	50.05	50.25	49.60	50.55	489,235	24,507,982	50.094	26.79	26.74	26.85	26.50	27.01	915,682	26.765	0.60%
2012-09-11	0	49.85	49.70	49.85	49.30	49.90	616,000	30,684,900	49.813	26.63	26.55	26.63	26.34	26.66	1,152,944	26.614	-0.40%
2012-09-10	0	50.05	50.00	50.40	49.00	50.45	283,262	14,159,091	49.986	26.74	26.71	26.93	26.18	26.95	530,171	26.707	1.62%
2012-09-07	0	49.25	49.00	49.30	48.30	49.35	280,000	13,734,425	49.052	26.31	26.18	26.34	25.81	26.37	524,065	26.207	2.60%
2012-09-06	0	48.00	47.60	48.15	47.55	48.80	290,058	13,922,329	47.998	25.65	25.43	25.73	25.41	26.07	542,891	25.645	-0.83%
2012-09-05	0	48.40	48.15	48.40	48.10	48.85	231,910	11,241,953	48.475	25.86	25.73	25.86	25.70	26.10	434,057	25.900	-0.92%
2012-09-04	0	48.85	48.50	48.85	48.05	48.95	110,000	5,326,950	48.427	26.10	25.91	26.10	25.67	26.15	205,883	25.874	0.31%
2012-09-03	0	48.70	48.30	48.75	47.95	48.75	255,600	12,376,112	48.420	26.02	25.81	26.05	25.62	26.05	478,397	25.870	0.62%
2012-08-31	0	48.40	48.20	48.55	47.55	48.80	498,506	24,103,526	48.352	25.86	25.75	25.94	25.41	26.07	933,035	25.833	1.68%
2012-08-30	0	47.60	47.60	47.70	47.10	48.15	335,500	15,914,050	47.434	25.43	25.43	25.49	25.16	25.73	627,943	25.343	-0.94%
2012-08-29	0	48.05	47.95	48.05	47.80	49.00	389,257	18,851,324	48.429	25.67	25.62	25.67	25.54	26.18	728,557	25.875	-2.04%
2012-08-28	0	49.05	49.05	49.45	48.70	50.25	423,540	20,990,850	49.560	26.21	26.21	26.42	26.02	26.85	792,724	26.479	-1.90%
2012-08-27	0	50.00	50.00	50.05	50.00	50.25	36,000	1,802,325	50.065	26.71	26.71	26.74	26.71	26.85	67,380	26.749	0.38%
2012-08-24	0	50.00	50.00	50.05	49.95	50.15	126,000	6,303,800	50.030	26.61	26.61	26.64	26.59	26.69	236,729	26.629	-0.50%
2012-08-23	0	50.25	50.20	50.25	49.80	50.50	200,000	10,029,750	50.149	26.75	26.72	26.75	26.51	26.88	375,760	26.692	0.40%
2012-08-22	0	50.05	50.00	50.25	50.00	50.25	91,500	4,590,300	50.167	26.64	26.61	26.75	26.61	26.75	171,910	26.702	-0.30%
2012-08-21	0	50.20	50.20	50.30	49.75	50.25	379,000	18,938,442	49.970	26.72	26.72	26.77	26.48	26.75	712,066	26.596	2.45%
2012-08-20	0	49.00	49.00	49.05	48.40	49.20	119,000	5,818,500	48.895	26.08	26.08	26.11	25.76	26.19	223,577	26.025	1.03%
2012-08-17	0	48.50	48.45	48.70	48.40	49.50	313,261	15,256,439	48.702	25.81	25.79	25.92	25.76	26.35	588,555	25.922	-1.12%
2012-08-16	0	49.05	48.95	49.05	48.90	49.95	306,630	15,091,805	49.218	26.11	26.05	26.11	26.03	26.59	576,097	26.197	0.00%
2012-08-15	0	49.05	48.95	49.20	48.80	50.30	78,418	3,869,541	49.345	26.11	26.05	26.19	25.97	26.77	147,332	26.264	-1.70%
2012-08-14	0	49.90	49.75	49.95	49.60	50.15	141,439	7,051,165	49.853	26.56	26.48	26.59	26.40	26.69	265,736	26.534	-0.40%
2012-08-13	0	50.10	49.70	50.10	49.20	50.10	289,941	14,413,035	49.710	26.67	26.45	26.67	26.19	26.67	544,742	26.458	0.91%
2012-08-10	0	49.65	49.30	49.65	49.20	49.95	265,544	13,149,646	49.520	26.43	26.24	26.43	26.19	26.59	498,904	26.357	0.00%
2012-08-09	0	49.65	49.50	49.70	49.30	50.35	214,052	10,664,495	49.822	26.43	26.35	26.45	26.24	26.80	402,161	26.518	0.40%
2012-08-08	0	49.45	49.15	49.45	49.00	50.90	362,421	17,968,403	49.579	26.32	26.16	26.32	26.08	27.09	680,917	26.389	-0.70%
2012-08-07	0	49.80	49.75	49.80	49.45	50.00	189,000	9,408,273	49.779	26.51	26.48	26.51	26.32	26.61	355,093	26.495	-0.10%
2012-08-06	0	49.85	49.70	49.95	49.65	50.70	430,609	21,562,670	50.075	26.53	26.45	26.59	26.43	26.99	809,029	26.653	1.73%
2012-08-03	0	49.00	48.85	49.05	48.45	49.05	194,821	9,513,800	48.834	26.08	26.00	26.11	25.79	26.11	366,030	25.992	-0.61%
2012-08-02	0	49.30	48.80	49.25	47.55	50.85	914,039	45,330,536	49.594	26.24	25.97	26.21	25.31	27.07	1,717,298	26.396	0.82%
2012-08-01	0	48.90	48.85	48.90	48.65	50.00	346,598	17,008,718	49.073	26.03	26.00	26.03	25.89	26.61	651,189	26.119	-2.78%
2012-07-31	0	50.30	50.75	51.95	48.40	51.75	902,681	44,498,522	49.296	26.77	27.01	27.65	25.76	27.54	1,695,958	26.238	5.34%
2012-07-30	0	47.75	47.70	47.80	46.80	47.80	174,000	8,248,650	47.406	25.42	25.39	25.44	24.91	25.44	326,911	25.232	1.60%
2012-07-27	0	47.00	46.60	47.05	46.60	47.45	240,000	11,259,100	46.913	25.02	24.80	25.04	24.80	25.26	450,912	24.970	0.53%
2012-07-26	0	46.75	46.55	46.85	46.30	47.05	338,351	15,836,973	46.806	24.88	24.78	24.94	24.64	25.04	635,694	24.913	-0.32%
2012-07-25	0	46.90	46.60	46.95	45.80	47.10	192,503	8,975,388	46.625	24.96	24.80	24.99	24.38	25.07	361,675	24.816	1.08%
2012-07-24	0	46.40	46.35	46.40	45.80	47.25	209,000	9,717,400	46.495	24.70	24.67	24.70	24.38	25.15	392,669	24.747	-2.11%
2012-07-23	0	47.40	47.10	47.40	47.00	48.20	126,000	5,959,550	47.298	25.23	25.07	25.23	25.02	25.65	236,729	25.175	-2.17%
2012-07-20	0	48.45	48.55	48.75	48.40	49.10	299,545	14,586,941	48.697	25.79	25.84	25.95	25.76	26.13	562,786	25.919	-0.92%
2012-07-19	0	48.90	48.50	48.90	48.40	49.90	514,865	25,173,680	48.894	26.03	25.81	26.03	25.76	26.56	967,329	26.024	-0.81%
2012-07-18	0	49.30	48.85	49.30	48.10	49.75	824,615	40,537,029	49.159	26.24	26.00	26.24	25.60	26.48	1,549,288	26.165	-0.60%
2012-07-17	0	49.60	49.25	49.75	47.95	49.90	425,000	20,908,012	49.195	26.40	26.21	26.48	25.52	26.56	798,491	26.184	3.55%
2012-07-16	0	47.90	47.50	47.90	47.50	48.45	84,078	4,032,854	47.966	25.49	25.28	25.49	25.28	25.79	157,966	25.530	0.31%
2012-07-13	0	47.75	47.35	47.75	47.35	48.25	260,059	12,413,397	47.733	25.42	25.20	25.42	25.20	25.68	488,599	25.406	1.06%
2012-07-12	0	47.25	47.10	47.30	47.05	48.75	245,000	11,635,825	47.493	25.15	25.07	25.18	25.04	25.95	460,306	25.278	-3.08%
2012-07-11	0	48.75	48.70	48.75	47.70	49.00	332,189	16,112,488	48.504	25.95	25.92	25.95	25.39	26.08	624,117	25.816	1.25%
2012-07-10	0	48.15	47.95	48.45	47.95	49.00	177,000	8,567,652	48.405	25.63	25.52	25.79	25.52	26.08	332,548	25.764	-1.13%
2012-07-09	0	48.70	48.25	48.80	48.30	49.40	170,385	8,299,884	48.713	25.92	25.68	25.97	25.71	26.29	320,120	25.927	-2.60%
2012-07-06	0	50.00	49.85	50.00	48.50	50.15	461,664	22,980,120	49.777	26.61	26.53	26.61	25.81	26.69	867,375	26.494	1.11%
2012-07-05	0	49.45	49.30	49.70	48.60	49.85	593,567	29,190,920	49.179	26.32	26.24	26.45	25.87	26.53	1,115,194	26.176	1.12%
2012-07-04	0	48.90	48.75	48.90	48.55	49.20	312,170	15,233,406	48.798	26.03	25.95	26.03	25.84	26.19	586,505	25.973	-0.51%
2012-07-03	0	49.15	48.90	49.25	48.00	49.35	615,302	29,952,609	48.680	26.16	26.03	26.21	25.55	26.27	1,156,030	25.910	3.36%
2012-06-29	0	47.55	47.55	48.00	47.20	48.15	630,135	30,023,741	47.647	25.31	25.31	25.55	25.12	25.63	1,183,898	25.360	1.39%
2012-06-28	0	46.90	46.90	47.20	46.70	47.30	686,214	32,243,901	46.988	24.96	24.96	25.12	24.86	25.18	1,289,260	25.010	0.64%
2012-06-27	0	46.60	46.50	46.75	45.15	46.70	219,000	10,144,225	46.321	24.80	24.75	24.88	24.03	24.86	411,457	24.654	1.53%
2012-06-26	0	45.90	45.70	46.00	45.30	46.00	389,000	17,742,114	45.610	24.43	24.32	24.48	24.11	24.48	730,854	24.276	0.77%
2012-06-25	0	45.55	45.25	45.60	44.55	45.60	408,000	18,406,061	45.113	24.24	24.08	24.27	23.71	24.27	766,551	24.012	1.00%
2012-06-22	0	45.10	44.90	45.20	44.10	45.20	915,533	41,201,349	45.003	24.00	23.90	24.06	23.47	24.06	1,720,105	23.953	0.89%
2012-06-21	0	44.70	44.60	44.85	44.55	46.55	758,447	34,426,237	45.390	23.79	23.74	23.87	23.71	24.78	1,424,971	24.159	-4.18%
2012-06-20	0	46.65	46.40	46.65	45.90	47.50	342,455	15,907,729	46.452	24.83	24.70	24.83	24.43	25.28	643,405	24.724	0.97%
2012-06-19	0	46.20	46.05	46.35	46.10	46.45	253,447	11,726,477	46.268	24.59	24.51	24.67	24.54	24.72	476,177	24.626	-0.54%
2012-06-18	0	46.45	46.30	46.45	46.20	46.75	111,105	5,180,619	46.628	24.72	24.64	24.72	24.59	24.88	208,744	24.818	0.32%
2012-06-15	0	46.30	45.85	46.40	45.85	46.95	437,141	20,182,205	46.169	24.64	24.40	24.70	24.40	24.99	821,301	24.573	1.20%
2012-06-14	0	45.75	45.65	46.05	45.65	46.90	308,719	14,166,189	45.887	24.35	24.30	24.51	24.30	24.96	580,022	24.424	-1.82%
2012-06-13	0	46.60	46.40	46.65	45.80	46.70	374,594	17,351,176	46.320	24.80	24.70	24.83	24.38	24.86	703,788	24.654	0.32%
2012-06-12	0	46.45	46.50	46.75	46.25	47.00	360,121	16,748,371	46.508	24.72	24.75	24.88	24.62	25.02	676,596	24.754	-1.90%
2012-06-11	0	47.35	47.30	47.45	46.25	47.45	208,651	9,815,720	47.044	25.20	25.18	25.26	24.62	25.26	392,014	25.039	3.72%
2012-06-08	0	45.65	45.35	45.65	44.65	45.70	352,040	15,918,333	45.217	24.30	24.14	24.30	23.77	24.32	661,413	24.067	0.77%
2012-06-07	0	45.30	45.05	45.30	45.00	45.60	233,355	10,568,394	45.289	24.11	23.98	24.11	23.95	24.27	438,428	24.105	0.78%
2012-06-06	0	44.95	44.95	45.20	44.60	45.50	412,635	18,632,272	45.154	23.92	23.92	24.06	23.74	24.22	775,259	24.034	-0.11%
2012-06-05	0	45.00	45.00	45.25	44.55	45.60	296,244	13,400,300	45.234	23.95	23.95	24.08	23.71	24.27	556,584	24.076	1.47%
2012-06-04	0	44.35	44.15	44.45	43.65	44.65	365,045	16,111,769	44.136	23.61	23.50	23.66	23.23	23.77	685,847	23.492	-0.78%
2012-06-01	0	44.70	44.70	44.95	44.10	45.95	706,272	31,741,035	44.942	23.79	23.79	23.92	23.47	24.46	1,326,945	23.920	-0.45%
2012-05-31	0	44.90	44.85	45.45	44.40	45.80	1,101,640	49,580,592	45.006	23.90	23.87	24.19	23.63	24.38	2,069,763	23.955	-0.22%
2012-05-30	0	45.00	44.95	45.20	44.95	46.20	334,235	15,143,682	45.308	23.95	23.92	24.06	23.92	24.59	627,961	24.116	-2.49%
2012-05-29	0	46.15	46.00	46.20	45.05	46.20	311,828	14,273,742	45.774	24.56	24.48	24.59	23.98	24.59	585,863	24.364	1.21%
2012-05-28	0	45.60	45.55	45.60	45.45	45.95	120,000	5,474,650	45.622	24.27	24.24	24.27	24.19	24.46	225,456	24.283	-2.36%
2012-05-25	0	46.70	46.25	46.80	45.10	46.80	591,423	27,280,800	46.127	24.86	24.62	24.91	24.00	24.91	1,111,166	24.552	3.78%
2012-05-24	0	45.00	45.00	45.05	44.25	45.65	463,133	20,851,870	45.024	23.95	23.95	23.98	23.55	24.30	870,135	23.964	-0.22%
2012-05-23	0	45.10	45.00	45.10	44.65	45.20	614,684	27,628,677	44.948	24.00	23.95	24.00	23.77	24.06	1,154,869	23.924	-1.64%
2012-05-22	0	45.85	45.80	46.05	45.50	46.45	703,733	32,377,149	46.008	24.40	24.38	24.51	24.22	24.72	1,322,174	24.488	1.44%
2012-05-21	0	45.20	44.95	45.25	44.50	45.60	541,223	24,356,371	45.002	24.06	23.92	24.08	23.69	24.27	1,016,850	23.953	0.00%
2012-05-18	0	45.20	45.20	45.50	44.75	46.05	288,402	13,069,701	45.318	24.06	24.06	24.22	23.82	24.51	541,850	24.121	-1.85%
2012-05-17	0	46.05	45.80	46.10	45.30	46.85	579,484	26,674,878	46.032	24.51	24.38	24.54	24.11	24.94	1,088,735	24.501	1.10%
2012-05-16	0	45.55	45.25	45.55	45.25	46.45	339,409	15,473,886	45.591	24.24	24.08	24.24	24.08	24.72	637,682	24.266	-2.67%
2012-05-15	0	46.80	46.70	47.20	46.65	47.40	388,646	18,300,414	47.088	24.91	24.86	25.12	24.83	25.23	730,189	25.063	1.08%
2012-05-14	0	46.30	46.10	46.40	46.10	46.45	204,000	9,424,793	46.200	24.64	24.54	24.70	24.54	24.72	383,275	24.590	0.22%
2012-05-11	0	46.20	46.05	46.20	45.75	48.00	931,170	43,019,124	46.199	24.59	24.51	24.59	24.35	25.55	1,749,483	24.590	-2.84%
2012-05-10	0	47.55	47.30	47.55	47.30	48.80	1,160,000	55,298,075	47.671	25.31	25.18	25.31	25.18	25.97	2,179,410	25.373	0.11%
2012-05-09	0	47.50	47.50	47.55	47.50	48.30	185,653	8,874,840	47.803	25.28	25.28	25.31	25.28	25.71	348,805	25.444	-1.04%
2012-05-08	0	48.00	47.70	48.05	47.30	48.45	194,000	9,291,775	47.896	25.55	25.39	25.57	25.18	25.79	364,487	25.493	-0.10%
2012-05-07	0	48.05	48.00	48.20	47.90	48.50	570,100	27,427,835	48.111	25.57	25.55	25.65	25.49	25.81	1,071,105	25.607	-0.52%
2012-05-04	0	48.30	48.25	48.30	47.70	48.30	317,042	15,260,497	48.134	25.71	25.68	25.71	25.39	25.71	595,659	25.620	-0.62%
2012-05-03	0	48.60	48.40	48.65	48.40	49.10	541,460	26,429,592	48.812	25.87	25.76	25.89	25.76	26.13	1,017,296	25.980	-0.61%
2012-05-02	0	48.90	48.70	48.95	48.45	50.45	685,607	33,726,343	49.192	26.03	25.92	26.05	25.79	26.85	1,288,119	26.183	0.41%
2012-04-30	0	48.70	48.65	48.90	48.15	49.15	541,073	26,276,905	48.564	25.92	25.89	26.03	25.63	26.16	1,016,569	25.849	1.88%
2012-04-27	0	47.80	47.80	48.10	47.75	49.25	286,562	13,862,242	48.374	25.44	25.44	25.60	25.42	26.21	538,393	25.747	-2.25%
2012-04-26	0	48.90	48.80	49.00	48.70	49.10	174,252	8,534,103	48.976	26.03	25.97	26.08	25.92	26.13	327,385	26.067	0.62%
2012-04-25	0	48.60	48.60	48.85	48.60	49.45	276,868	13,531,554	48.874	25.87	25.87	26.00	25.87	26.32	520,180	26.013	-0.51%
2012-04-24	0	48.85	48.80	49.10	48.20	49.60	209,808	10,232,659	48.772	26.00	25.97	26.13	25.65	26.40	394,188	25.959	0.41%
2012-04-23	0	48.65	48.65	48.85	48.55	49.70	108,066	5,288,259	48.935	25.89	25.89	26.00	25.84	26.45	203,035	26.046	-1.62%
2012-04-20	0	49.45	49.40	49.65	49.40	49.95	173,222	8,602,663	49.663	26.32	26.29	26.43	26.29	26.59	325,450	26.433	-0.34%
2012-04-19	0	50.00	49.95	50.20	49.75	50.30	453,237	22,676,996	50.033	26.41	26.38	26.52	26.28	26.57	858,064	26.428	0.10%
2012-04-18	0	49.95	49.60	49.95	49.65	50.55	434,237	21,754,113	50.097	26.38	26.20	26.38	26.23	26.70	822,093	26.462	0.60%
2012-04-17	0	49.65	49.60	49.90	49.30	49.90	199,715	9,910,959	49.626	26.23	26.20	26.36	26.04	26.36	378,098	26.213	0.30%
2012-04-16	0	49.50	49.25	49.50	48.80	49.65	135,580	6,678,846	49.261	26.15	26.01	26.15	25.78	26.23	256,679	26.020	0.20%
2012-04-13	0	49.40	49.40	49.55	49.25	50.10	331,156	16,429,440	49.612	26.09	26.09	26.17	26.01	26.46	626,941	26.206	-0.10%
2012-04-12	0	49.45	49.40	49.60	49.30	51.05	556,598	27,707,535	49.780	26.12	26.09	26.20	26.04	26.97	1,053,746	26.294	-0.60%
2012-04-11	0	49.75	49.50	49.75	48.55	50.10	227,350	11,239,973	49.439	26.28	26.15	26.28	25.64	26.46	430,417	26.114	0.91%
2012-04-10	0	49.30	49.20	49.40	49.00	50.45	563,183	27,893,694	49.529	26.04	25.99	26.09	25.88	26.65	1,066,212	26.161	-2.76%
2012-04-05	0	50.70	50.55	50.70	50.15	51.00	664,179	33,596,672	50.584	26.78	26.70	26.78	26.49	26.94	1,257,417	26.719	-1.46%
2012-04-03	0	51.45	51.35	51.40	50.30	51.75	1,047,342	53,167,962	50.765	27.18	27.12	27.15	26.57	27.33	1,982,817	26.814	3.21%
2012-04-02	0	49.85	49.80	50.10	49.75	51.00	528,964	26,532,971	50.160	26.33	26.30	26.46	26.28	26.94	1,001,429	26.495	-0.80%
2012-03-30	0	50.25	49.65	50.30	48.60	50.35	1,388,252	69,020,058	49.717	26.54	26.23	26.57	25.67	26.60	2,628,224	26.261	-0.79%
2012-03-29	0	50.65	50.30	50.65	50.15	50.95	411,000	20,792,003	50.589	26.75	26.57	26.75	26.49	26.91	778,101	26.721	0.20%
2012-03-28	0	50.55	50.55	50.60	49.75	50.65	552,350	27,790,988	50.314	26.70	26.70	26.73	26.28	26.75	1,045,703	26.576	1.40%
2012-03-27	0	49.85	49.70	49.90	49.60	50.30	1,193,200	59,598,808	49.949	26.33	26.25	26.36	26.20	26.57	2,258,954	26.383	0.10%
2012-03-26	0	49.80	49.75	49.90	49.75	51.40	640,120	32,142,944	50.214	26.30	26.28	26.36	26.28	27.15	1,211,869	26.523	0.30%
2012-03-23	0	49.65	49.50	49.70	49.50	50.00	364,020	18,078,951	49.665	26.23	26.15	26.25	26.15	26.41	689,159	26.233	-0.40%
2012-03-22	0	49.85	49.80	49.90	49.80	51.00	436,811	21,927,835	50.200	26.33	26.30	26.36	26.30	26.94	826,966	26.516	-0.99%
2012-03-21	0	50.35	50.25	50.60	50.20	51.40	496,000	25,029,350	50.462	26.60	26.54	26.73	26.52	27.15	939,022	26.655	-1.47%
2012-03-20	0	51.10	51.00	51.05	50.60	51.50	290,887	14,872,130	51.127	26.99	26.94	26.97	26.73	27.20	550,704	27.006	0.39%
2012-03-19	0	50.90	50.60	50.90	50.60	51.50	375,868	19,194,553	51.067	26.89	26.73	26.89	26.73	27.20	711,589	26.974	0.00%
2012-03-16	0	50.90	50.95	51.15	50.50	51.25	803,379	40,793,285	50.777	26.89	26.91	27.02	26.67	27.07	1,520,949	26.821	0.00%
2012-03-15	0	50.90	50.60	50.95	50.55	51.70	356,000	18,080,650	50.788	26.89	26.73	26.91	26.70	27.31	673,975	26.827	-1.17%
2012-03-14	0	51.50	51.35	51.70	51.35	52.05	329,333	17,013,166	51.659	27.20	27.12	27.31	27.12	27.49	623,490	27.287	0.19%
2012-03-13	0	51.40	51.35	51.65	51.35	51.90	330,469	17,041,104	51.566	27.15	27.12	27.28	27.12	27.41	625,640	27.238	-0.19%
2012-03-12	0	51.50	51.15	51.50	50.85	52.00	204,400	10,453,575	51.143	27.20	27.02	27.20	26.86	27.47	386,968	27.014	-0.68%
2012-03-09	0	51.85	51.90	52.05	51.25	52.95	553,038	28,754,171	51.993	27.39	27.41	27.49	27.07	27.97	1,047,006	27.463	-0.48%
2012-03-08	0	52.10	51.90	52.15	51.00	52.10	812,800	41,989,620	51.660	27.52	27.41	27.55	26.94	27.52	1,538,784	27.288	2.16%
2012-03-07	0	51.00	50.95	51.00	50.00	51.10	723,862	36,501,841	50.427	26.94	26.91	26.94	26.41	26.99	1,370,408	26.636	0.20%
2012-03-06	0	50.90	50.65	51.10	50.75	52.10	162,994	8,347,696	51.215	26.89	26.75	26.99	26.81	27.52	308,579	27.052	-2.02%
2012-03-05	0	51.95	51.90	51.95	51.75	53.15	549,535	28,668,609	52.169	27.44	27.41	27.44	27.33	28.07	1,040,374	27.556	-1.70%
2012-03-02	0	52.85	52.85	53.20	52.75	53.40	392,329	20,818,222	53.063	27.92	27.92	28.10	27.86	28.21	742,753	28.028	0.19%
2012-03-01	0	52.75	52.50	52.80	51.05	53.00	525,506	27,581,360	52.485	27.86	27.73	27.89	26.97	28.00	994,882	27.723	0.29%
2012-02-29	0	52.60	52.25	52.90	52.25	53.85	1,281,243	67,716,023	52.852	27.78	27.60	27.94	27.60	28.44	2,425,636	27.917	-2.68%
2012-02-28	0	54.05	54.00	54.25	52.90	54.50	397,200	21,316,165	53.666	28.55	28.52	28.66	27.94	28.79	751,975	28.347	1.31%
2012-02-27	0	53.35	53.25	53.40	53.10	53.65	666,300	35,546,415	53.349	28.18	28.13	28.21	28.05	28.34	1,261,432	28.179	-0.56%
2012-02-24	0	53.65	53.50	53.70	52.75	53.70	623,000	33,264,150	53.393	28.34	28.26	28.36	27.86	28.36	1,179,457	28.203	-0.19%
2012-02-23	0	53.75	53.35	53.80	52.50	53.80	227,882	12,121,990	53.194	28.39	28.18	28.42	27.73	28.42	431,424	28.098	-0.09%
2012-02-22	0	53.80	53.40	53.85	52.70	53.90	551,016	29,478,893	53.499	28.42	28.21	28.44	27.84	28.47	1,043,178	28.259	0.65%
2012-02-21	0	53.45	53.15	53.45	52.70	54.20	127,913	6,816,845	53.293	28.23	28.07	28.23	27.84	28.63	242,164	28.150	-1.02%
2012-02-20	0	54.00	53.60	54.00	53.50	54.95	832,650	45,039,485	54.092	28.52	28.31	28.52	28.26	29.03	1,576,364	28.572	0.84%
2012-02-17	0	53.55	53.35	53.70	52.20	53.95	945,478	50,566,414	53.482	28.29	28.18	28.36	27.57	28.50	1,789,969	28.250	3.58%
2012-02-16	0	51.70	51.50	51.80	51.35	53.50	508,200	26,608,540	52.358	27.31	27.20	27.36	27.12	28.26	962,119	27.656	-2.45%
2012-02-15	0	53.00	52.90	53.00	50.30	53.40	1,289,155	68,027,865	52.769	28.00	27.94	28.00	26.57	28.21	2,440,615	27.873	5.16%
2012-02-14	0	50.40	50.20	50.50	49.55	50.80	476,700	24,078,705	50.511	26.62	26.52	26.67	26.17	26.83	902,483	26.680	0.80%
2012-02-13	0	50.00	49.80	50.05	49.60	50.40	582,174	29,142,722	50.058	26.41	26.30	26.44	26.20	26.62	1,102,166	26.441	-0.70%
2012-02-10	0	50.35	50.10	50.50	50.00	51.00	661,000	33,356,102	50.463	26.60	26.46	26.67	26.41	26.94	1,251,398	26.655	0.40%
2012-02-09	0	50.15	50.10	50.25	49.95	51.60	878,296	44,171,347	50.292	26.49	26.46	26.54	26.38	27.26	1,662,781	26.565	0.10%
2012-02-08	0	50.10	50.05	50.55	49.35	50.55	720,177	36,062,060	50.074	26.46	26.44	26.70	26.07	26.70	1,363,432	26.449	-0.20%
2012-02-07	0	50.20	49.90	50.20	49.60	50.95	751,870	37,609,825	50.022	26.52	26.36	26.52	26.20	26.91	1,423,432	26.422	0.60%
2012-02-06	0	49.90	49.75	50.00	48.15	50.45	850,000	42,430,538	49.918	26.36	26.28	26.41	25.43	26.65	1,609,211	26.367	3.96%
2012-02-03	0	48.00	47.95	48.00	47.70	48.85	693,006	33,390,634	48.182	25.35	25.33	25.35	25.20	25.80	1,311,992	25.450	-0.62%
2012-02-02	0	48.30	48.30	48.50	47.80	49.40	1,238,000	60,102,550	48.548	25.51	25.51	25.62	25.25	26.09	2,343,769	25.644	-0.41%
2012-02-01	0	48.50	48.45	48.50	47.40	49.25	1,132,049	54,874,766	48.474	25.62	25.59	25.62	25.04	26.01	2,143,183	25.604	-1.52%
2012-01-31	0	49.25	48.80	49.25	47.80	49.25	783,000	38,080,269	48.634	26.01	25.78	26.01	25.25	26.01	1,482,367	25.689	1.55%
2012-01-30	0	48.50	48.10	48.50	47.70	49.15	697,000	33,608,440	48.219	25.62	25.41	25.62	25.20	25.96	1,319,553	25.470	-0.31%
2012-01-27	0	48.65	48.55	48.85	48.50	49.50	1,756,569	85,707,887	48.793	25.70	25.64	25.80	25.62	26.15	3,325,518	25.773	-1.72%
2012-01-26	0	49.50	49.45	49.50	49.45	51.05	956,894	47,529,660	49.671	26.15	26.12	26.15	26.12	26.97	1,811,582	26.237	2.80%
2012-01-20	0	48.15	48.05	48.20	47.85	49.60	1,579,700	76,313,214	48.309	25.43	25.38	25.46	25.27	26.20	2,990,672	25.517	-2.43%
2012-01-19	0	49.35	49.00	49.40	46.30	49.90	1,087,132	52,743,159	48.516	26.07	25.88	26.09	24.46	26.36	2,058,147	25.627	7.40%
2012-01-18	0	45.95	45.80	45.85	45.20	46.25	748,946	34,352,788	45.868	24.27	24.19	24.22	23.88	24.43	1,417,897	24.228	1.77%
2012-01-17	0	45.15	44.80	44.85	44.10	45.35	794,000	35,357,581	44.531	23.85	23.66	23.69	23.29	23.95	1,503,193	23.522	1.92%
2012-01-16	0	44.30	44.10	44.35	43.30	44.70	746,000	32,962,897	44.186	23.40	23.29	23.43	22.87	23.61	1,412,319	23.340	-1.66%
2012-01-13	0	45.05	44.90	45.20	44.45	45.60	455,904	20,544,439	45.063	23.80	23.72	23.88	23.48	24.09	863,113	23.803	1.24%
2012-01-12	0	44.50	44.25	44.50	44.05	44.75	441,000	19,626,775	44.505	23.51	23.37	23.51	23.27	23.64	834,897	23.508	1.14%
2012-01-11	0	44.00	43.75	44.05	43.80	44.40	439,384	19,363,538	44.070	23.24	23.11	23.27	23.14	23.45	831,837	23.278	-0.45%
2012-01-10	0	44.20	44.10	44.20	43.80	44.30	548,600	24,211,655	44.134	23.35	23.29	23.35	23.14	23.40	1,038,604	23.312	2.08%
2012-01-09	0	43.30	43.25	43.30	42.60	43.75	939,000	40,412,900	43.038	22.87	22.85	22.87	22.50	23.11	1,777,705	22.733	-0.35%
2012-01-06	0	43.45	43.20	43.45	43.20	44.05	352,917	15,366,673	43.542	22.95	22.82	22.95	22.82	23.27	668,139	22.999	-0.80%
2012-01-05	0	43.80	43.75	43.80	43.65	44.80	194,092	8,516,309	43.878	23.14	23.11	23.14	23.06	23.66	367,453	23.177	-1.35%
2012-01-04	0	44.40	44.35	44.40	43.65	44.40	551,720	24,327,549	44.094	23.45	23.43	23.45	23.06	23.45	1,044,511	23.291	3.50%
2012-01-03	0	42.90	42.75	43.20	42.65	43.20	115,669	4,968,916	42.958	22.66	22.58	22.82	22.53	22.82	218,983	22.691	0.82%
2011-12-30	0	42.55	42.30	42.35	42.30	43.65	440,682	18,742,750	42.531	22.48	22.34	22.37	22.34	23.06	834,295	22.465	-2.52%
2011-12-29	0	43.65	43.40	43.65	42.00	43.65	284,688	12,257,118	43.055	23.06	22.92	23.06	22.18	23.06	538,968	22.742	0.92%
2011-12-28	0	43.25	43.25	43.65	42.90	43.75	249,122	10,807,563	43.383	22.85	22.85	23.06	22.66	23.11	471,635	22.915	-0.57%
2011-12-23	0	43.50	43.45	43.55	42.25	43.55	638,000	27,457,250	43.036	22.98	22.95	23.00	22.32	23.00	1,207,855	22.732	4.32%
2011-12-22	0	41.70	41.55	41.70	41.55	42.40	730,375	30,535,277	41.808	22.03	21.95	22.03	21.95	22.40	1,382,738	22.083	-0.48%
2011-12-21	0	41.90	41.85	42.20	41.80	43.40	554,140	23,436,696	42.294	22.13	22.11	22.29	22.08	22.92	1,049,092	22.340	-1.64%
2011-12-20	0	42.60	42.40	42.70	41.05	42.90	586,000	24,633,425	42.037	22.50	22.40	22.55	21.68	22.66	1,109,409	22.204	1.91%
2011-12-19	0	41.80	41.75	42.20	41.45	42.20	845,979	35,274,039	41.696	22.08	22.05	22.29	21.89	22.29	1,601,599	22.024	-0.95%
2011-12-16	0	42.20	42.45	42.65	40.80	42.95	1,429,084	60,315,520	42.206	22.29	22.42	22.53	21.55	22.69	2,705,527	22.293	1.93%
2011-12-15	0	41.40	41.20	41.70	41.20	42.40	812,000	33,980,938	41.848	21.87	21.76	22.03	21.76	22.40	1,537,270	22.105	-3.72%
2011-12-14	0	43.00	42.90	43.05	42.85	43.95	1,638,584	70,485,834	43.016	22.71	22.66	22.74	22.63	23.21	3,102,150	22.722	0.12%
2011-12-13	0	42.95	42.80	43.00	42.55	43.40	353,413	15,145,489	42.855	22.69	22.61	22.71	22.48	22.92	669,078	22.636	-0.81%
2011-12-12	0	43.30	43.10	43.30	42.95	45.50	917,820	40,261,440	43.866	22.87	22.77	22.87	22.69	24.03	1,737,607	23.171	-0.46%
2011-12-09	0	43.50	43.35	43.85	42.25	44.35	862,817	37,902,514	43.929	22.98	22.90	23.16	22.32	23.43	1,633,476	23.204	0.12%
2011-12-08	0	43.45	43.45	43.60	43.00	45.00	737,083	32,025,134	43.448	22.95	22.95	23.03	22.71	23.77	1,395,438	22.950	-3.44%
2011-12-07	0	45.00	44.75	44.85	44.05	45.35	547,000	24,426,950	44.656	23.77	23.64	23.69	23.27	23.95	1,035,575	23.588	3.21%
2011-12-06	0	43.60	43.60	43.85	43.25	44.55	541,163	23,633,784	43.672	23.03	23.03	23.16	22.85	23.53	1,024,524	23.068	-1.02%
2011-12-05	0	44.05	44.05	44.20	43.85	44.60	418,050	18,449,036	44.131	23.27	23.27	23.35	23.16	23.56	791,448	23.310	-0.34%
2011-12-02	0	44.20	43.80	44.30	43.40	45.00	898,041	39,369,343	43.839	23.35	23.14	23.40	22.92	23.77	1,700,162	23.156	1.03%
2011-12-01	0	43.75	43.70	44.15	42.90	44.80	892,750	39,154,012	43.858	23.11	23.08	23.32	22.66	23.66	1,690,145	23.166	7.63%
2011-11-30	0	40.65	40.50	40.70	40.20	41.60	1,078,100	43,800,728	40.628	21.47	21.39	21.50	21.23	21.97	2,041,048	21.460	-3.10%
2011-11-29	0	41.95	41.80	42.25	41.45	42.65	529,725	22,258,154	42.018	22.16	22.08	22.32	21.89	22.53	1,002,870	22.194	0.12%
2011-11-28	0	41.90	41.90	42.05	39.80	42.55	275,000	11,538,700	41.959	22.13	22.13	22.21	21.02	22.48	520,627	22.163	4.75%
2011-11-25	0	40.00	39.85	40.30	39.80	40.85	419,000	16,802,850	40.102	21.13	21.05	21.29	21.02	21.58	793,246	21.182	-1.60%
2011-11-24	0	40.65	40.65	40.90	40.65	41.20	529,000	21,635,800	40.899	21.47	21.47	21.60	21.47	21.76	1,001,497	21.603	-1.57%
2011-11-23	0	41.30	41.30	41.45	41.10	42.75	925,722	38,390,064	41.470	21.82	21.82	21.89	21.71	22.58	1,752,567	21.905	-2.94%
2011-11-22	0	42.55	42.55	42.60	42.20	43.00	708,443	30,188,291	42.612	22.48	22.48	22.50	22.29	22.71	1,341,217	22.508	0.00%
2011-11-21	0	42.55	42.45	42.50	42.20	43.85	1,053,515	45,383,650	43.078	22.48	22.42	22.45	22.29	23.16	1,994,504	22.754	-3.30%
2011-11-18	0	44.00	44.00	44.10	43.35	44.65	724,307	31,838,731	43.958	23.24	23.24	23.29	22.90	23.58	1,371,250	23.219	-0.23%
2011-11-17	0	44.10	44.30	44.45	43.35	45.00	713,000	31,548,125	44.247	23.29	23.40	23.48	22.90	23.77	1,349,844	23.372	-0.34%
2011-11-16	0	44.25	44.00	44.30	43.75	45.75	572,174	25,357,146	44.317	23.37	23.24	23.40	23.11	24.17	1,083,234	23.409	-3.07%
2011-11-15	0	45.65	45.55	45.90	45.60	47.15	1,262,000	57,994,550	45.954	24.11	24.06	24.24	24.09	24.91	2,389,205	24.274	-3.28%
2011-11-14	0	47.20	47.20	47.40	47.15	48.60	1,034,500	49,219,813	47.578	24.93	24.93	25.04	24.91	25.67	1,958,505	25.131	-0.11%
2011-11-11	0	47.25	47.05	47.40	46.10	47.40	1,305,494	61,069,589	46.779	24.96	24.85	25.04	24.35	25.04	2,471,548	24.709	2.27%
2011-11-10	0	46.20	45.95	46.30	45.60	47.00	1,124,642	51,789,728	46.050	24.40	24.27	24.46	24.09	24.83	2,129,160	24.324	-5.62%
2011-11-09	0	48.95	48.90	49.00	47.70	49.55	1,240,000	60,764,321	49.003	25.86	25.83	25.88	25.20	26.17	2,347,555	25.884	1.24%
2011-11-08	0	48.35	48.25	48.30	48.05	49.00	1,103,000	53,436,063	48.446	25.54	25.49	25.51	25.38	25.88	2,088,188	25.590	-0.51%
2011-11-07	0	48.60	48.35	48.60	47.95	49.15	631,114	30,660,391	48.581	25.67	25.54	25.67	25.33	25.96	1,194,818	25.661	1.78%
2011-11-04	0	47.75	47.65	47.75	47.00	48.35	924,000	44,210,752	47.847	25.22	25.17	25.22	24.83	25.54	1,749,307	25.273	3.58%
2011-11-03	0	46.10	46.10	46.35	45.95	47.75	1,326,530	62,195,044	46.886	24.35	24.35	24.48	24.27	25.22	2,511,373	24.765	-3.15%
2011-11-02	0	47.60	47.40	47.70	46.65	48.00	1,669,000	79,153,717	47.426	25.14	25.04	25.20	24.64	25.35	3,159,733	25.051	-0.52%
2011-11-01	0	47.85	47.75	47.85	46.60	48.60	1,021,653	49,039,178	48.000	25.27	25.22	25.27	24.61	25.67	1,934,183	25.354	0.31%
2011-10-31	0	47.70	47.55	48.00	47.30	49.80	1,292,329	61,772,174	47.799	25.20	25.12	25.35	24.98	26.30	2,446,624	25.248	-2.75%
2011-10-28	0	49.05	48.75	49.35	47.00	49.45	758,184	36,633,272	48.317	25.91	25.75	26.07	24.83	26.12	1,435,386	25.522	5.14%
2011-10-27	0	46.65	46.65	46.70	45.90	46.70	481,100	22,267,200	46.284	24.64	24.64	24.67	24.24	24.67	910,813	24.448	1.19%
2011-10-26	0	46.10	46.05	46.60	45.05	46.60	611,000	27,982,150	45.797	24.35	24.32	24.61	23.80	24.61	1,156,739	24.191	-1.28%
2011-10-25	0	46.70	46.40	46.90	45.00	46.90	470,080	21,693,786	46.149	24.67	24.51	24.77	23.77	24.77	889,951	24.376	2.75%
2011-10-24	0	45.45	45.35	45.75	43.65	46.55	712,716	32,475,477	45.566	24.01	23.95	24.17	23.06	24.59	1,349,306	24.068	5.09%
2011-10-21	0	43.25	43.10	43.50	42.60	44.40	402,355	17,424,411	43.306	22.85	22.77	22.98	22.50	23.45	761,734	22.875	-1.14%
2011-10-20	0	43.75	43.75	44.15	43.55	46.10	542,000	23,914,550	44.123	23.11	23.11	23.32	23.00	24.35	1,026,109	23.306	-2.41%
2011-10-19	0	45.40	45.30	45.40	44.40	46.00	1,022,000	46,315,092	45.318	23.68	23.63	23.68	23.16	23.99	1,959,441	23.637	1.00%
2011-10-18	0	44.95	44.75	45.00	44.40	49.65	986,000	44,780,401	45.416	23.44	23.34	23.47	23.16	25.90	1,890,419	23.688	-4.36%
2011-10-17	0	47.00	46.50	47.00	45.80	47.00	901,223	41,953,332	46.552	24.51	24.25	24.51	23.89	24.51	1,727,880	24.280	2.62%
2011-10-14	0	45.80	45.65	45.80	44.45	45.85	467,000	21,138,075	45.264	23.89	23.81	23.89	23.18	23.91	895,361	23.608	1.33%
2011-10-13	0	45.20	45.05	45.10	44.15	45.35	955,000	42,566,500	44.572	23.58	23.50	23.52	23.03	23.65	1,830,984	23.248	2.73%
2011-10-12	0	44.00	43.90	44.00	41.90	44.10	1,214,889	52,125,698	42.906	22.95	22.90	22.95	21.85	23.00	2,329,259	22.379	3.53%
2011-10-11	0	42.50	42.10	42.55	42.00	43.30	1,111,000	47,015,450	42.318	22.17	21.96	22.19	21.91	22.58	2,130,077	22.072	1.07%
2011-10-10	0	42.05	41.85	42.05	41.00	42.90	699,603	29,308,853	41.894	21.93	21.83	21.93	21.38	22.38	1,341,321	21.851	2.56%
2011-10-07	0	41.00	40.85	41.05	39.50	41.70	667,000	27,178,188	40.747	21.38	21.31	21.41	20.60	21.75	1,278,813	21.253	4.19%
2011-10-06	0	39.35	39.30	39.35	37.60	41.60	1,891,267	74,721,785	39.509	20.52	20.50	20.52	19.61	21.70	3,626,052	20.607	7.66%
2011-10-04	0	36.55	36.70	36.75	36.20	37.95	2,204,659	81,876,408	37.138	19.06	19.14	19.17	18.88	19.79	4,226,907	19.370	-4.44%
2011-10-03	0	38.25	38.25	38.55	37.80	39.20	1,731,373	66,381,948	38.341	19.95	19.95	20.11	19.72	20.45	3,319,494	19.998	-4.02%
2011-09-30	0	39.85	39.85	39.90	38.85	44.40	3,812,532	151,939,520	39.853	20.78	20.78	20.81	20.26	23.16	7,309,619	20.786	1.14%
2011-09-28	0	39.40	39.25	39.65	39.20	40.95	1,293,450	51,062,466	39.478	20.55	20.47	20.68	20.45	21.36	2,479,881	20.591	-2.84%
2011-09-27	0	40.55	40.50	40.85	39.65	41.30	879,417	35,740,744	40.641	21.15	21.12	21.31	20.68	21.54	1,686,072	21.198	2.53%
2011-09-26	0	39.55	39.50	39.60	38.90	41.80	1,320,583	52,376,250	39.661	20.63	20.60	20.65	20.29	21.80	2,531,902	20.687	-1.98%
2011-09-23	0	40.35	40.35	40.55	38.90	40.75	1,783,250	71,229,318	39.944	21.05	21.05	21.15	20.29	21.25	3,418,956	20.834	4.40%
2011-09-22	0	38.65	38.60	39.00	37.95	39.00	807,008	31,199,566	38.661	20.16	20.13	20.34	19.79	20.34	1,547,245	20.165	-3.13%
2011-09-21	0	39.90	39.65	39.90	38.70	41.05	1,097,460	43,472,291	39.612	20.81	20.68	20.81	20.19	21.41	2,104,117	20.661	-2.80%
2011-09-20	0	41.05	41.00	41.10	40.65	41.85	651,611	26,600,886	40.823	21.41	21.38	21.44	21.20	21.83	1,249,308	21.292	0.49%
2011-09-19	0	40.85	40.75	40.90	40.15	40.95	870,893	35,460,225	40.717	21.31	21.25	21.33	20.94	21.36	1,669,729	21.237	0.25%
2011-09-16	0	40.75	40.75	40.80	40.75	43.25	1,116,447	46,806,779	41.925	21.25	21.25	21.28	21.25	22.56	2,140,520	21.867	-3.55%
2011-09-15	0	42.25	42.10	42.35	42.05	43.25	577,001	24,496,500	42.455	22.04	21.96	22.09	21.93	22.56	1,106,261	22.143	0.00%
2011-09-14	0	42.25	42.25	42.50	42.05	45.10	1,035,246	44,431,526	42.919	22.04	22.04	22.17	21.93	23.52	1,984,837	22.385	-3.65%
2011-09-12	0	43.85	43.65	43.85	43.55	46.35	667,000	29,431,775	44.126	22.87	22.77	22.87	22.71	24.18	1,278,813	23.015	-4.47%
2011-09-09	0	45.90	45.85	46.20	45.40	46.30	338,000	15,532,000	45.953	23.94	23.91	24.10	23.68	24.15	648,034	23.968	0.66%
2011-09-08	0	45.60	45.50	45.60	45.00	45.85	98,090	4,468,663	45.557	23.78	23.73	23.78	23.47	23.91	188,064	23.761	0.55%
2011-09-07	0	45.35	45.35	45.70	44.50	45.70	522,486	23,660,607	45.285	23.65	23.65	23.84	23.21	23.84	1,001,742	23.619	2.72%
2011-09-06	0	44.15	43.85	44.00	43.45	44.40	502,000	22,026,200	43.877	23.03	22.87	22.95	22.66	23.16	962,465	22.885	-0.23%
2011-09-05	0	44.25	44.15	44.25	43.60	46.00	929,775	41,182,641	44.293	23.08	23.03	23.08	22.74	23.99	1,782,621	23.102	-1.34%
2011-09-02	0	44.85	44.85	44.95	44.60	46.60	437,525	20,025,098	45.769	23.39	23.39	23.44	23.26	24.31	838,850	23.872	-2.29%
2011-09-01	0	45.90	45.80	46.00	45.75	46.80	681,976	31,535,956	46.242	23.94	23.89	23.99	23.86	24.41	1,307,526	24.119	0.88%
2011-08-31	0	45.50	45.40	45.85	44.80	45.90	915,851	41,468,432	45.279	23.73	23.68	23.91	23.37	23.94	1,755,925	23.616	1.00%
2011-08-30	0	45.05	45.00	45.25	45.00	45.95	405,000	18,374,450	45.369	23.50	23.47	23.60	23.47	23.97	776,491	23.663	0.90%
2011-08-29	0	44.65	44.65	44.70	44.65	45.35	365,192	16,401,094	44.911	23.29	23.29	23.31	23.29	23.65	700,168	23.425	0.22%
2011-08-26	0	44.55	44.40	44.55	44.00	45.50	332,000	14,847,236	44.721	23.24	23.16	23.24	22.95	23.73	636,531	23.325	0.79%
2011-08-25	0	44.20	44.05	44.15	44.05	45.75	830,800	37,360,254	44.969	23.05	22.98	23.03	22.98	23.86	1,592,860	23.455	0.45%
2011-08-24	0	44.00	44.00	44.10	43.65	44.90	821,000	36,306,625	44.222	22.95	22.95	23.00	22.77	23.42	1,574,071	23.065	-0.11%
2011-08-23	0	44.05	43.80	44.05	42.60	44.30	603,800	26,458,820	43.821	22.98	22.85	22.98	22.22	23.11	1,157,642	22.856	3.40%
2011-08-22	0	42.60	42.50	42.80	42.15	42.95	575,533	24,485,942	42.545	22.22	22.17	22.32	21.98	22.40	1,103,447	22.190	0.47%
2011-08-19	0	42.40	42.40	42.75	42.25	43.50	397,451	16,907,343	42.539	22.11	22.11	22.30	22.04	22.69	762,017	22.188	-3.42%
2011-08-18	0	43.90	43.75	43.85	43.75	45.00	636,662	28,197,430	44.289	22.90	22.82	22.87	22.82	23.47	1,220,647	23.100	-0.68%
2011-08-17	0	44.20	44.10	44.15	43.85	44.95	478,818	21,248,790	44.378	23.05	23.00	23.03	22.87	23.44	918,019	23.146	0.00%
2011-08-16	0	44.20	43.95	44.20	43.35	44.80	704,000	30,886,620	43.873	23.05	22.92	23.05	22.61	23.37	1,349,752	22.883	-0.45%
2011-08-15	0	44.40	44.30	44.75	44.15	45.20	474,500	21,208,775	44.697	23.16	23.11	23.34	23.03	23.58	909,740	23.313	1.02%
2011-08-12	0	43.95	43.95	44.05	43.15	44.50	1,108,316	48,793,022	44.024	22.92	22.92	22.98	22.51	23.21	2,124,931	22.962	-0.11%
2011-08-11	0	44.00	43.95	44.05	43.45	44.65	1,300,237	57,380,804	44.131	22.95	22.92	22.98	22.66	23.29	2,492,894	23.018	-3.08%
2011-08-10	0	45.40	45.35	45.55	45.15	46.25	814,382	37,155,389	45.624	23.68	23.65	23.76	23.55	24.12	1,561,383	23.796	1.79%
2011-08-09	0	44.60	44.65	44.80	43.10	46.95	1,257,143	56,605,266	45.027	23.26	23.29	23.37	22.48	24.49	2,410,271	23.485	-5.31%
2011-08-08	0	47.10	46.75	47.15	46.55	47.50	1,423,013	66,479,561	46.717	24.57	24.38	24.59	24.28	24.77	2,728,287	24.367	-1.57%
2011-08-05	0	47.85	47.55	47.95	46.60	48.60	1,923,295	90,623,341	47.119	24.96	24.80	25.01	24.31	25.35	3,687,458	24.576	-4.11%
2011-08-04	0	49.90	49.80	49.85	49.60	50.80	1,210,920	60,376,226	49.860	26.03	25.97	26.00	25.87	26.50	2,321,650	26.006	-0.20%
2011-08-03	0	50.00	49.90	50.30	48.60	50.35	931,500	45,881,986	49.256	26.08	26.03	26.24	25.35	26.26	1,785,929	25.691	0.91%
2011-08-02	0	49.55	49.35	49.80	48.00	49.85	1,424,000	69,853,275	49.054	25.84	25.74	25.97	25.04	26.00	2,730,180	25.586	2.59%
2011-08-01	0	48.30	48.30	48.35	47.20	48.55	371,958	17,891,919	48.102	25.19	25.19	25.22	24.62	25.32	713,141	25.089	2.99%
2011-07-29	0	46.90	46.90	46.95	46.90	48.05	990,217	46,989,220	47.453	24.46	24.46	24.49	24.46	25.06	1,898,504	24.751	-2.39%
2011-07-28	0	48.05	48.05	48.10	47.80	48.10	387,615	18,600,667	47.987	25.06	25.06	25.09	24.93	25.09	743,159	25.029	0.10%
2011-07-27	0	48.00	48.00	48.05	47.90	48.30	491,000	23,585,250	48.035	25.04	25.04	25.06	24.98	25.19	941,375	25.054	-0.62%
2011-07-26	0	48.30	48.20	48.30	47.65	48.30	425,000	20,404,300	48.010	25.19	25.14	25.19	24.85	25.19	814,836	25.041	1.26%
2011-07-25	0	47.70	47.70	47.90	47.35	48.00	602,000	28,709,050	47.689	24.88	24.88	24.98	24.70	25.04	1,154,191	24.874	-0.62%
2011-07-22	0	48.00	48.00	48.20	47.75	48.20	412,000	19,736,375	47.904	25.04	25.04	25.14	24.91	25.14	789,911	24.986	0.73%
2011-07-21	0	47.65	47.65	47.85	47.30	48.50	955,181	45,725,505	47.871	24.85	24.85	24.96	24.67	25.30	1,831,331	24.968	-1.24%
2011-07-20	0	48.25	48.25	48.30	47.90	48.65	499,400	24,099,625	48.257	25.17	25.17	25.19	24.98	25.37	957,480	25.170	0.42%
2011-07-19	0	48.05	47.90	48.20	47.80	48.35	1,183,500	57,091,575	48.240	25.06	24.98	25.14	24.93	25.22	2,269,078	25.161	-0.41%
2011-07-18	0	48.25	48.25	48.30	48.00	48.90	504,493	24,390,920	48.347	25.17	25.17	25.19	25.04	25.51	967,245	25.217	-0.10%
2011-07-15	0	48.30	48.20	48.50	48.00	48.90	288,000	13,932,350	48.376	25.19	25.14	25.30	25.04	25.51	552,171	25.232	0.21%
2011-07-14	0	48.20	48.15	48.30	48.15	48.50	230,000	11,095,800	48.243	25.14	25.11	25.19	25.11	25.30	440,970	25.162	-0.21%
2011-07-13	0	48.30	48.30	48.50	47.90	48.50	417,834	20,191,474	48.324	25.19	25.19	25.30	24.98	25.30	801,097	25.205	-0.41%
2011-07-12	0	48.50	48.10	48.50	48.10	49.45	565,097	27,389,646	48.469	25.30	25.09	25.30	25.09	25.79	1,083,438	25.280	-2.51%
2011-07-11	0	49.75	49.55	49.75	49.50	50.70	181,000	9,017,150	49.819	25.95	25.84	25.95	25.82	26.44	347,024	25.984	-0.60%
2011-07-08	0	50.05	50.00	50.10	49.20	50.60	206,618	10,341,211	50.050	26.10	26.08	26.13	25.66	26.39	396,141	26.105	1.42%
2011-07-07	0	49.35	49.35	49.50	49.30	50.85	708,900	35,197,815	49.651	25.74	25.74	25.82	25.71	26.52	1,359,146	25.897	-2.95%
2011-07-06	0	50.85	50.45	50.90	50.25	51.10	489,965	24,855,447	50.729	26.52	26.31	26.55	26.21	26.65	939,391	26.459	0.79%
2011-07-05	0	50.45	50.45	50.50	50.10	50.50	472,202	23,849,175	50.506	26.31	26.31	26.34	26.13	26.34	905,334	26.343	-0.39%
2011-07-04	0	50.65	50.65	50.70	50.05	51.80	636,544	32,257,419	50.676	26.42	26.42	26.44	26.10	27.02	1,220,421	26.431	2.74%
2011-06-30	0	49.30	49.00	49.30	47.55	49.30	595,656	29,142,076	48.924	25.71	25.56	25.71	24.80	25.71	1,142,028	25.518	3.57%
2011-06-29	0	47.60	47.55	47.95	47.35	48.20	690,000	32,983,023	47.801	24.83	24.80	25.01	24.70	25.14	1,322,910	24.932	-0.52%
2011-06-28	0	47.85	47.65	47.70	47.65	48.50	555,220	26,705,448	48.099	24.96	24.85	24.88	24.85	25.30	1,064,502	25.087	-0.73%
2011-06-27	0	48.20	48.00	48.45	47.30	48.50	367,300	17,711,400	48.221	25.14	25.04	25.27	24.67	25.30	704,210	25.151	0.21%
2011-06-24	0	48.10	48.05	48.35	47.10	48.50	874,655	41,873,085	47.874	25.09	25.06	25.22	24.57	25.30	1,676,942	24.970	1.58%
2011-06-23	0	47.35	47.25	47.55	47.00	48.10	1,032,744	49,063,824	47.508	24.70	24.64	24.80	24.51	25.09	1,980,040	24.779	-0.53%
2011-06-22	0	47.60	47.30	47.55	47.25	48.70	959,827	45,805,089	47.722	24.83	24.67	24.80	24.64	25.40	1,840,239	24.891	0.74%
2011-06-21	0	47.25	47.25	47.45	46.95	48.30	796,704	37,892,605	47.562	24.64	24.64	24.75	24.49	25.19	1,527,489	24.807	0.85%
2011-06-20	0	46.85	46.85	47.10	46.40	47.45	457,308	21,437,511	46.878	24.44	24.44	24.57	24.20	24.75	876,779	24.450	0.00%
2011-06-17	0	46.85	46.90	47.05	46.50	48.45	966,924	45,615,966	47.176	24.44	24.46	24.54	24.25	25.27	1,853,846	24.606	-1.37%
2011-06-16	0	47.50	47.25	47.65	46.85	47.85	345,000	16,299,875	47.246	24.77	24.64	24.85	24.44	24.96	661,455	24.642	-0.11%
2011-06-15	0	47.55	47.40	47.80	47.35	48.75	371,693	17,747,904	47.749	24.80	24.72	24.93	24.70	25.43	712,632	24.905	-1.04%
2011-06-14	0	48.05	48.00	48.25	47.85	48.55	802,600	38,700,720	48.219	25.06	25.04	25.17	24.96	25.32	1,538,794	25.150	0.42%
2011-06-13	0	47.85	47.75	48.00	47.30	48.00	251,447	11,998,772	47.719	24.96	24.91	25.04	24.67	25.04	482,090	24.889	-0.21%
2011-06-10	0	47.95	47.95	48.00	47.90	49.55	346,765	16,743,555	48.285	25.01	25.01	25.04	24.98	25.84	664,839	25.184	-2.64%
2011-06-09	0	49.25	49.25	49.35	48.40	49.50	393,670	19,314,632	49.063	25.69	25.69	25.74	25.24	25.82	754,768	25.590	0.92%
2011-06-08	0	48.80	48.75	49.05	48.15	50.40	1,256,000	62,482,750	49.747	25.45	25.43	25.58	25.11	26.29	2,408,080	25.947	-2.69%
2011-06-07	0	50.15	50.15	50.45	50.10	51.25	1,037,033	52,358,970	50.489	26.16	26.16	26.31	26.13	26.73	1,988,263	26.334	-1.96%
2011-06-03	0	51.15	51.00	51.20	51.00	53.50	1,160,190	59,853,233	51.589	26.68	26.60	26.70	26.60	27.90	2,224,387	26.908	-1.54%
2011-06-02	0	51.95	51.95	52.00	51.70	52.45	1,567,592	81,669,975	52.099	27.10	27.10	27.12	26.97	27.36	3,005,483	27.174	-1.05%
2011-06-01	0	52.50	52.40	52.55	50.10	52.75	1,704,891	87,613,084	51.389	27.38	27.33	27.41	26.13	27.51	3,268,721	26.803	4.17%
2011-05-31	0	50.40	50.05	50.50	50.05	50.90	3,522,892	177,136,979	50.282	26.29	26.10	26.34	26.10	26.55	6,754,303	26.226	0.00%
2011-05-30	0	50.40	50.10	50.40	49.55	50.45	620,400	31,181,980	50.261	26.29	26.13	26.29	25.84	26.31	1,189,469	26.215	-0.40%
2011-05-27	0	50.60	50.25	50.85	49.70	50.85	1,163,000	58,414,700	50.228	26.39	26.21	26.52	25.92	26.52	2,229,774	26.198	0.30%
2011-05-26	0	50.45	50.35	50.45	50.00	50.70	847,000	42,684,028	50.394	26.31	26.26	26.31	26.08	26.44	1,623,920	26.285	1.00%
2011-05-25	0	49.95	49.90	50.00	49.90	51.55	1,077,479	53,980,450	50.099	26.05	26.03	26.08	26.03	26.89	2,065,808	26.130	-2.15%
2011-05-24	0	51.05	51.20	51.40	50.75	51.90	1,271,177	64,881,892	51.041	26.63	26.70	26.81	26.47	27.07	2,437,178	26.622	0.89%
2011-05-23	0	50.60	50.50	50.55	50.25	51.70	327,000	16,571,037	50.676	26.39	26.34	26.37	26.21	26.97	626,944	26.431	-0.78%
2011-05-20	0	51.00	50.85	51.30	50.90	51.90	945,697	48,513,950	51.300	26.60	26.52	26.76	26.55	27.07	1,813,148	26.757	-1.26%
2011-05-19	0	51.65	51.30	51.75	51.25	52.05	1,042,000	53,928,807	51.755	26.94	26.76	26.99	26.73	27.15	1,997,786	26.994	-0.77%
2011-05-18	0	52.05	52.05	52.20	52.05	53.15	845,730	44,338,787	52.427	27.15	27.15	27.23	27.15	27.72	1,621,485	27.345	0.48%
2011-05-17	0	51.80	51.50	52.00	50.95	52.00	1,606,730	82,451,964	51.317	27.02	26.86	27.12	26.57	27.12	3,080,521	26.766	2.68%
2011-05-16	0	50.45	50.40	50.50	50.40	52.20	329,000	16,676,000	50.687	26.31	26.29	26.34	26.29	27.23	630,779	26.437	-3.26%
2011-05-13	0	52.15	52.15	52.20	51.25	52.45	386,000	19,989,900	51.787	27.20	27.20	27.23	26.73	27.36	740,063	27.011	2.15%
2011-05-12	0	51.05	51.05	51.20	51.00	52.00	809,107	41,752,565	51.603	26.63	26.63	26.70	26.60	27.12	1,551,269	26.915	-2.39%
2011-05-11	0	52.30	52.30	52.40	52.00	54.70	889,102	46,693,497	52.518	27.28	27.28	27.33	27.12	28.53	1,704,641	27.392	-2.79%
2011-05-09	0	53.80	53.70	53.95	53.10	53.95	708,000	37,739,369	53.304	28.06	28.01	28.14	27.70	28.14	1,357,421	27.802	1.51%
2011-05-06	0	53.00	52.95	53.00	51.80	53.05	1,485,000	78,280,175	52.714	27.64	27.62	27.64	27.02	27.67	2,847,132	27.494	0.86%
2011-05-05	0	52.55	52.50	52.65	52.00	52.80	1,078,802	56,548,975	52.418	27.41	27.38	27.46	27.12	27.54	2,068,345	27.340	1.35%
2011-05-04	0	51.85	51.75	51.90	51.75	52.60	559,802	29,198,853	52.159	27.04	26.99	27.07	26.99	27.43	1,073,286	27.205	-1.98%
2011-05-03	0	52.90	52.75	52.95	52.60	53.40	1,554,338	82,157,752	52.857	27.59	27.51	27.62	27.43	27.85	2,980,071	27.569	1.15%
2011-04-29	0	52.30	52.30	52.40	51.80	52.50	768,000	40,053,175	52.153	27.28	27.28	27.33	27.02	27.38	1,472,456	27.202	1.06%
2011-04-28	0	51.75	51.25	51.75	50.50	51.95	750,042	38,358,211	51.141	26.99	26.73	26.99	26.34	27.10	1,438,026	26.674	2.68%
2011-04-27	0	50.40	50.30	50.45	50.10	51.60	945,434	47,946,141	50.713	26.29	26.24	26.31	26.13	26.91	1,812,644	26.451	0.50%
2011-04-26	0	50.15	50.00	50.25	49.90	50.60	899,145	45,091,634	50.149	26.16	26.08	26.21	26.03	26.39	1,723,896	26.157	-1.67%
2011-04-21	0	51.00	50.75	51.00	50.85	52.05	767,000	39,233,728	51.152	26.60	26.47	26.60	26.52	27.15	1,470,539	26.680	-1.92%
2011-04-20	0	52.00	51.95	52.00	51.00	52.30	976,040	50,456,883	51.696	27.12	27.10	27.12	26.60	27.28	1,871,323	26.963	1.36%
2011-04-19	0	51.30	51.20	51.40	51.05	53.30	903,786	46,684,836	51.655	26.76	26.70	26.81	26.63	27.80	1,732,794	26.942	-3.57%
2011-04-18	0	53.20	53.10	53.20	52.75	53.45	421,149	22,354,483	53.080	27.75	27.70	27.75	27.51	27.88	807,453	27.685	0.38%
2011-04-15	0	53.00	52.95	53.15	52.70	53.35	850,705	45,103,461	53.019	27.64	27.62	27.72	27.49	27.83	1,631,023	27.653	1.44%
2011-04-14	0	52.25	52.25	52.60	52.15	53.45	547,000	28,732,275	52.527	27.25	27.25	27.43	27.20	27.88	1,048,742	27.397	-1.04%
2011-04-13	0	52.80	52.80	52.85	52.60	53.30	836,202	44,184,406	52.839	27.54	27.54	27.57	27.43	27.80	1,603,217	27.560	1.05%
2011-04-12	0	52.25	52.00	52.45	51.85	53.25	1,205,337	63,433,985	52.628	27.25	27.12	27.36	27.04	27.77	2,310,946	27.449	-1.51%
2011-04-11	0	53.05	52.90	53.05	52.70	53.45	1,040,915	55,148,501	52.981	27.67	27.59	27.67	27.49	27.88	1,995,706	27.634	0.66%
2011-04-08	0	52.70	52.20	52.70	51.95	52.75	1,832,225	95,292,931	52.009	27.49	27.23	27.49	27.10	27.51	3,512,853	27.127	2.13%
2011-04-07	0	51.60	51.55	51.60	51.40	51.90	1,072,285	55,307,659	51.579	26.91	26.89	26.91	26.81	27.07	2,055,850	26.903	0.19%
2011-04-06	0	51.50	51.30	51.55	50.50	52.80	1,691,330	86,546,067	51.170	26.86	26.76	26.89	26.34	27.54	3,242,721	26.689	3.52%
2011-04-04	0	49.75	49.60	49.80	49.20	50.20	877,900	43,735,375	49.818	25.95	25.87	25.97	25.66	26.18	1,683,163	25.984	1.22%
2011-04-01	0	49.15	49.00	49.30	48.25	49.60	605,003	29,632,713	48.979	25.64	25.56	25.71	25.17	25.87	1,159,949	25.547	2.08%
2011-03-31	0	48.15	48.00	48.55	47.95	48.75	1,769,500	85,603,107	48.377	25.11	25.04	25.32	25.01	25.43	3,392,593	25.232	0.42%
2011-03-30	0	47.95	47.90	48.05	47.30	48.65	833,000	40,116,322	48.159	25.01	24.98	25.06	24.67	25.37	1,597,078	25.119	0.95%
2011-03-29	0	47.50	47.15	47.50	47.20	48.40	429,620	20,470,371	47.648	24.77	24.59	24.77	24.62	25.24	823,694	24.852	-0.42%
2011-03-28	0	47.70	47.65	47.95	47.40	48.45	338,000	16,184,850	47.884	24.88	24.85	25.01	24.72	25.27	648,034	24.975	0.21%
2011-03-25	0	47.60	47.55	48.00	47.45	48.00	301,012	14,370,265	47.740	24.83	24.80	25.04	24.75	25.04	577,119	24.900	0.85%
2011-03-24	0	47.20	47.20	47.30	46.75	47.60	447,000	21,099,800	47.203	24.62	24.62	24.67	24.38	24.83	857,016	24.620	-0.74%
2011-03-23	0	47.55	47.35	47.55	46.30	47.55	388,236	18,317,131	47.180	24.80	24.70	24.80	24.15	24.80	744,350	24.608	1.60%
2011-03-22	0	46.80	46.70	46.95	46.15	48.60	806,129	37,731,416	46.806	24.41	24.36	24.49	24.07	25.35	1,545,560	24.413	-0.85%
2011-03-21	0	47.20	47.00	47.35	46.40	47.35	322,277	15,062,254	46.737	24.62	24.51	24.70	24.20	24.70	617,889	24.377	2.28%
2011-03-18	0	46.15	46.15	46.25	45.90	46.65	1,413,000	65,432,350	46.307	24.07	24.07	24.12	23.94	24.33	2,709,090	24.153	0.54%
2011-03-17	0	45.90	46.00	46.05	44.30	46.30	833,000	37,921,575	45.524	23.94	23.99	24.02	23.11	24.15	1,597,078	23.744	-0.22%
2011-03-16	0	46.00	46.00	46.15	44.35	46.55	1,640,800	74,992,625	45.705	23.99	23.99	24.07	23.13	24.28	3,145,842	23.839	2.91%
2011-03-15	0	44.70	44.60	44.75	44.00	47.85	1,138,014	51,236,125	45.022	23.31	23.26	23.34	22.95	24.96	2,181,870	23.483	-6.58%
2011-03-14	0	47.85	47.65	47.95	47.25	48.10	533,000	25,403,565	47.661	24.96	24.85	25.01	24.64	25.09	1,021,900	24.859	-0.31%
2011-03-11	0	48.00	47.70	48.05	47.50	49.00	448,724	21,515,568	47.948	25.04	24.88	25.06	24.77	25.56	860,321	25.009	-2.74%
2011-03-10	0	49.35	49.05	49.35	48.30	50.40	684,999	33,564,151	48.999	25.74	25.58	25.74	25.19	26.29	1,313,322	25.557	-1.00%
2011-03-09	0	49.85	49.50	49.85	49.35	50.00	486,000	24,119,369	49.628	26.00	25.82	26.00	25.74	26.08	931,789	25.885	2.36%
2011-03-08	0	48.70	48.40	48.75	48.20	49.20	372,237	18,085,806	48.587	25.40	25.24	25.43	25.14	25.66	713,675	25.342	0.62%
2011-03-07	0	48.40	48.05	48.40	47.85	49.00	361,000	17,369,850	48.116	25.24	25.06	25.24	24.96	25.56	692,131	25.096	0.00%
2011-03-04	0	48.40	48.35	48.65	48.00	49.00	401,125	19,495,331	48.602	25.24	25.22	25.37	25.04	25.56	769,061	25.350	1.36%
2011-03-03	0	47.75	47.75	47.80	47.50	48.35	417,286	20,002,185	47.934	24.91	24.91	24.93	24.77	25.22	800,046	25.001	-0.73%
2011-03-02	0	48.10	48.05	48.10	47.25	48.45	1,067,100	51,069,830	47.859	25.09	25.06	25.09	24.64	25.27	2,045,909	24.962	0.73%
2011-03-01	0	47.75	47.70	47.95	47.10	48.10	910,853	43,351,020	47.594	24.91	24.88	25.01	24.57	25.09	1,746,343	24.824	1.17%
2011-02-28	0	47.20	47.50	47.60	45.55	47.75	1,185,696	55,565,093	46.863	24.62	24.77	24.83	23.76	24.91	2,273,289	24.443	2.16%
2011-02-25	0	46.20	46.20	46.60	45.35	46.60	971,512	44,872,476	46.188	24.10	24.10	24.31	23.65	24.31	1,862,642	24.091	1.43%
2011-02-24	0	45.55	45.30	45.55	44.80	45.90	459,049	20,829,989	45.376	23.76	23.63	23.76	23.37	23.94	880,117	23.667	-0.11%
2011-02-23	0	45.60	45.60	45.70	45.30	46.20	453,765	20,675,200	45.564	23.78	23.78	23.84	23.63	24.10	869,986	23.765	-0.98%
2011-02-22	0	46.05	46.00	46.20	45.70	47.00	532,000	24,576,725	46.197	24.02	23.99	24.10	23.84	24.51	1,019,983	24.095	-1.81%
2011-02-21	0	46.90	46.90	47.00	46.60	47.90	805,000	37,912,500	47.096	24.46	24.46	24.51	24.31	24.98	1,543,395	24.564	-1.16%
2011-02-18	0	47.45	47.20	47.60	46.00	47.60	484,000	22,745,700	46.995	24.75	24.62	24.83	23.99	24.83	927,954	24.512	1.50%
2011-02-17	0	46.75	46.60	46.75	45.20	46.90	617,000	28,440,650	46.095	24.38	24.31	24.38	23.58	24.46	1,182,950	24.042	2.30%
2011-02-16	0	45.70	45.55	45.80	45.00	45.85	532,000	24,233,350	45.551	23.84	23.76	23.89	23.47	23.91	1,019,983	23.759	1.44%
2011-02-15	0	45.05	45.00	45.40	44.70	45.70	421,000	19,014,212	45.164	23.50	23.47	23.68	23.31	23.84	807,167	23.557	-0.66%
2011-02-14	0	45.35	45.35	45.65	44.20	45.80	477,784	21,577,096	45.161	23.65	23.65	23.81	23.05	23.89	916,037	23.555	0.67%
2011-02-11	0	45.05	45.05	45.25	44.70	45.85	3,258,189	146,606,635	44.996	23.50	23.50	23.60	23.31	23.91	6,246,798	23.469	-0.11%
2011-02-10	0	45.10	45.00	45.20	44.80	46.05	712,052	32,208,437	45.233	23.52	23.47	23.58	23.37	24.02	1,365,189	23.593	-1.12%
2011-02-09	0	45.80	45.60	45.80	45.30	46.50	946,763	43,321,286	45.757	23.79	23.69	23.79	23.53	24.15	1,822,753	23.767	-2.03%
2011-02-08	0	46.75	46.50	46.80	46.45	48.75	2,033,587	95,891,210	47.154	24.28	24.15	24.31	24.13	25.32	3,915,159	24.492	-2.60%
2011-02-07	0	48.00	47.75	47.95	47.50	48.90	1,361,935	65,537,786	48.121	24.93	24.80	24.91	24.67	25.40	2,622,062	24.995	-2.24%
2011-02-02	0	49.10	49.10	49.20	48.90	49.50	1,144,000	56,443,189	49.338	25.50	25.50	25.56	25.40	25.71	2,202,483	25.627	-0.81%
2011-02-01	0	49.50	49.40	49.50	49.05	49.80	384,000	18,954,250	49.360	25.71	25.66	25.71	25.48	25.87	739,295	25.638	0.51%
2011-01-31	0	49.25	48.80	49.50	48.60	49.90	339,344	16,669,441	49.123	25.58	25.35	25.71	25.24	25.92	653,321	25.515	-0.51%
2011-01-28	0	49.50	49.20	49.50	48.80	50.95	563,603	27,854,468	49.422	25.71	25.56	25.71	25.35	26.46	1,085,075	25.671	-1.10%
2011-01-27	0	50.05	49.95	50.45	49.95	51.00	285,457	14,339,097	50.232	26.00	25.94	26.20	25.94	26.49	549,575	26.091	-1.38%
2011-01-26	0	50.75	50.65	51.10	49.50	51.25	473,820	23,805,937	50.243	26.36	26.31	26.54	25.71	26.62	912,221	26.097	1.00%
2011-01-25	0	50.25	50.20	50.25	50.00	51.45	297,625	14,951,586	50.236	26.10	26.07	26.10	25.97	26.72	573,002	26.093	-1.47%
2011-01-24	0	51.00	51.00	51.35	50.70	51.90	405,393	20,716,161	51.101	26.49	26.49	26.67	26.33	26.96	780,482	26.543	-0.39%
2011-01-21	0	51.20	51.20	51.25	50.25	51.35	302,000	15,355,164	50.845	26.59	26.59	26.62	26.10	26.67	581,425	26.410	0.39%
2011-01-20	0	51.00	51.00	51.05	50.80	51.70	520,000	26,511,675	50.984	26.49	26.49	26.52	26.39	26.85	1,001,129	26.482	-1.45%
2011-01-19	0	51.75	51.70	51.75	51.10	52.35	810,450	41,744,869	51.508	26.88	26.85	26.88	26.54	27.19	1,560,317	26.754	1.37%
2011-01-18	0	51.05	50.80	51.05	50.65	51.95	470,468	24,068,257	51.158	26.52	26.39	26.52	26.31	26.98	905,767	26.572	-0.58%
2011-01-17	0	51.35	51.35	51.45	51.30	51.95	225,111	11,613,280	51.589	26.67	26.67	26.72	26.65	26.98	433,394	26.796	-1.25%
2011-01-14	0	52.00	51.75	52.15	51.60	53.15	545,000	28,401,700	52.113	27.01	26.88	27.09	26.80	27.61	1,049,260	27.068	-2.16%
2011-01-13	0	53.15	53.00	53.20	51.65	54.95	1,619,475	85,915,734	53.052	27.61	27.53	27.63	26.83	28.54	3,117,891	27.556	1.53%
2011-01-12	0	52.35	52.25	52.40	52.15	52.80	2,012,169	105,435,966	52.399	27.19	27.14	27.22	27.09	27.43	3,873,924	27.217	-0.10%
2011-01-11	0	52.40	52.40	52.45	52.10	52.70	271,000	14,187,450	52.352	27.22	27.22	27.24	27.06	27.37	521,742	27.192	0.19%
2011-01-10	0	52.30	52.25	52.30	52.15	52.95	1,831,000	96,026,545	52.445	27.17	27.14	27.17	27.09	27.50	3,525,129	27.241	-0.10%
2011-01-07	0	52.35	52.50	52.55	52.30	53.20	568,900	29,833,355	52.440	27.19	27.27	27.30	27.17	27.63	1,095,273	27.238	-1.13%
2011-01-06	0	52.95	52.80	52.95	52.30	53.50	1,309,023	69,051,075	52.750	27.50	27.43	27.50	27.17	27.79	2,520,194	27.399	0.67%
2011-01-05	0	52.60	52.55	52.60	52.15	52.75	559,300	29,387,175	52.543	27.32	27.30	27.32	27.09	27.40	1,076,791	27.291	0.48%
2011-01-04	0	52.35	52.35	52.60	52.35	53.00	325,322	17,124,188	52.638	27.19	27.19	27.32	27.19	27.53	626,325	27.341	0.10%
2011-01-03	0	52.30	52.25	52.30	51.20	52.60	414,375	21,623,963	52.185	27.17	27.14	27.17	26.59	27.32	797,775	27.105	2.35%
2010-12-31	0	51.10	51.30	51.50	51.00	52.25	588,000	30,300,825	51.532	26.54	26.65	26.75	26.49	27.14	1,132,046	26.766	-2.20%
2010-12-30	0	52.25	52.15	52.25	51.95	52.40	511,500	26,716,650	52.232	27.14	27.09	27.14	26.98	27.22	984,764	27.130	0.58%
2010-12-29	0	51.95	51.80	51.95	51.25	52.00	240,059	12,425,254	51.759	26.98	26.91	26.98	26.62	27.01	462,173	26.884	1.86%
2010-12-28	0	51.00	51.00	51.10	50.55	51.65	338,000	17,262,250	51.072	26.49	26.49	26.54	26.26	26.83	650,734	26.527	-1.16%
2010-12-24	0	51.60	51.60	51.85	51.60	51.60	3,000	154,800	51.600	26.80	26.80	26.93	26.80	26.80	5,776	26.802	-0.48%
2010-12-23	0	51.85	51.60	51.85	51.60	51.95	261,400	13,548,455	51.830	26.93	26.80	26.93	26.80	26.98	503,260	26.921	-0.19%
2010-12-22	0	51.95	51.80	51.95	51.40	51.95	601,000	31,083,900	51.720	26.98	26.91	26.98	26.70	26.98	1,157,074	26.864	0.48%
2010-12-21	0	51.70	51.65	51.80	51.65	52.00	497,379	25,759,469	51.790	26.85	26.83	26.91	26.83	27.01	957,578	26.901	1.67%
2010-12-20	0	50.85	50.85	51.10	50.15	51.50	963,130	49,016,267	50.893	26.41	26.41	26.54	26.05	26.75	1,854,264	26.434	-0.10%
2010-12-17	0	50.90	50.85	51.00	50.20	51.75	1,580,395	80,398,780	50.873	26.44	26.41	26.49	26.07	26.88	3,042,652	26.424	1.70%
2010-12-16	0	50.05	50.00	50.15	49.95	51.50	1,045,143	52,566,149	50.296	26.00	25.97	26.05	25.94	26.75	2,012,159	26.124	-0.99%
2010-12-15	0	50.55	50.50	50.75	50.30	51.60	1,507,519	77,103,874	51.146	26.26	26.23	26.36	26.13	26.80	2,902,348	26.566	-2.32%
2010-12-14	0	51.75	51.75	51.85	51.50	52.15	1,425,584	73,763,131	51.742	26.88	26.88	26.93	26.75	27.09	2,744,602	26.876	-0.77%
2010-12-13	0	52.15	52.05	52.15	49.75	52.15	2,123,194	109,419,065	51.535	27.09	27.04	27.09	25.84	27.09	4,087,674	26.768	3.37%
2010-12-10	0	50.45	50.40	50.45	49.55	50.55	259,000	12,945,200	49.981	26.20	26.18	26.20	25.74	26.26	498,639	25.961	0.60%
2010-12-09	0	50.15	49.80	50.25	49.60	51.35	536,000	26,850,901	50.095	26.05	25.87	26.10	25.76	26.67	1,031,933	26.020	-2.15%
2010-12-08	0	51.25	51.20	51.30	50.30	51.35	1,494,000	75,992,350	50.865	26.62	26.59	26.65	26.13	26.67	2,876,320	26.420	1.38%
2010-12-07	0	50.55	50.55	50.60	49.50	50.60	415,000	20,826,031	50.183	26.26	26.26	26.28	25.71	26.28	798,978	26.066	0.90%
2010-12-06	0	50.10	50.10	50.35	50.10	50.85	390,819	19,707,064	50.425	26.02	26.02	26.15	26.02	26.41	752,423	26.191	-1.28%
2010-12-03	0	50.75	50.75	50.80	50.15	51.30	725,798	36,745,359	50.628	26.36	26.36	26.39	26.05	26.65	1,397,341	26.297	-0.78%
2010-12-02	0	51.15	51.15	51.20	50.15	51.20	1,231,449	62,327,202	50.613	26.57	26.57	26.59	26.05	26.59	2,370,844	26.289	2.30%
2010-12-01	0	50.00	49.90	50.00	49.35	50.05	653,755	32,656,007	49.951	25.97	25.92	25.97	25.63	26.00	1,258,640	25.945	0.30%
2010-11-30	0	49.85	49.90	50.05	48.50	50.30	1,412,387	69,751,840	49.386	25.89	25.92	26.00	25.19	26.13	2,719,195	25.652	3.00%
2010-11-29	0	48.40	48.05	48.45	47.15	48.50	695,030	33,230,382	47.811	25.14	24.96	25.17	24.49	25.19	1,338,105	24.834	2.22%
2010-11-26	0	47.35	47.25	47.50	46.75	47.70	764,000	36,076,085	47.220	24.59	24.54	24.67	24.28	24.78	1,470,889	24.527	-1.35%
2010-11-25	0	48.00	48.00	48.10	47.65	48.75	601,572	28,944,738	48.115	24.93	24.93	24.98	24.75	25.32	1,158,175	24.992	-0.52%
2010-11-24	0	48.25	48.05	48.25	47.90	48.75	607,000	29,280,897	48.239	25.06	24.96	25.06	24.88	25.32	1,168,625	25.056	0.42%
2010-11-23	0	48.05	47.95	48.45	47.90	49.40	900,532	43,578,774	48.392	24.96	24.91	25.17	24.88	25.66	1,733,747	25.136	-2.04%
2010-11-22	0	49.05	49.05	49.20	48.65	49.80	661,000	32,466,875	49.118	25.48	25.48	25.56	25.27	25.87	1,272,589	25.512	-1.41%
2010-11-19	0	49.75	49.65	49.95	49.30	51.10	821,893	41,115,372	50.025	25.84	25.79	25.94	25.61	26.54	1,582,348	25.984	-1.87%
2010-11-18	0	50.70	50.45	50.75	50.05	51.00	519,663	26,280,476	50.572	26.33	26.20	26.36	26.00	26.49	1,000,480	26.268	1.40%
2010-11-17	0	50.00	49.95	50.00	49.90	51.25	669,002	33,619,444	50.253	25.97	25.94	25.97	25.92	26.62	1,287,995	26.102	-0.79%
2010-11-16	0	50.40	50.30	50.40	49.80	51.20	977,000	49,153,795	50.311	26.18	26.13	26.18	25.87	26.59	1,880,967	26.132	-0.79%
2010-11-15	0	50.80	50.70	51.00	50.00	51.70	912,000	46,575,450	51.070	26.39	26.33	26.49	25.97	26.85	1,755,826	26.526	1.50%
2010-11-12	0	50.05	49.90	50.05	49.50	51.00	1,433,000	72,004,683	50.248	26.00	25.92	26.00	25.71	26.49	2,758,880	26.099	-1.96%
2010-11-11	0	51.05	50.95	51.05	50.95	51.80	893,431	45,896,283	51.371	26.52	26.46	26.52	26.46	26.91	1,720,076	26.683	-0.29%
2010-11-10	0	51.20	51.00	51.20	51.00	52.80	1,003,819	51,624,398	51.428	26.59	26.49	26.59	26.49	27.43	1,932,600	26.712	-2.01%
2010-11-09	0	52.25	52.20	52.25	51.95	52.60	849,085	44,373,770	52.261	27.14	27.11	27.14	26.98	27.32	1,634,699	27.145	0.58%
2010-11-08	0	51.95	51.95	52.20	51.30	52.35	905,000	47,037,505	51.975	26.98	26.98	27.11	26.65	27.19	1,742,349	26.997	0.29%
2010-11-05	0	51.80	51.60	51.80	51.50	54.25	781,413	40,672,734	52.050	26.91	26.80	26.91	26.75	28.18	1,504,414	27.036	-4.25%
2010-11-04	0	54.10	53.80	54.30	53.25	54.50	1,261,920	67,727,209	53.670	28.10	27.94	28.20	27.66	28.31	2,429,509	27.877	1.22%
2010-11-03	0	53.45	53.45	53.50	52.50	53.80	903,754	48,231,208	53.368	27.76	27.76	27.79	27.27	27.94	1,739,950	27.720	0.56%
2010-11-02	0	53.15	52.75	53.15	52.25	53.80	713,000	37,858,081	53.097	27.61	27.40	27.61	27.14	27.94	1,372,702	27.579	1.24%
2010-11-01	0	52.50	52.50	52.80	51.30	53.50	470,786	24,667,153	52.396	27.27	27.27	27.43	26.65	27.79	906,380	27.215	2.04%
2010-10-29	0	51.45	51.05	51.50	50.80	51.90	1,087,540	55,646,586	51.167	26.72	26.52	26.75	26.39	26.96	2,093,784	26.577	-0.68%
2010-10-28	0	51.80	51.80	51.95	51.75	54.00	763,970	40,154,573	52.560	26.91	26.91	26.98	26.88	28.05	1,470,832	27.301	-2.81%
2010-10-27	0	53.30	52.95	53.30	51.40	53.80	1,029,000	54,682,425	53.141	27.68	27.50	27.68	26.70	27.94	1,981,080	27.602	3.50%
2010-10-26	0	51.50	51.45	51.80	51.45	52.15	469,220	24,344,796	51.884	26.75	26.72	26.91	26.72	27.09	903,365	26.949	-0.68%
2010-10-25	0	51.85	51.50	51.85	50.20	52.20	881,211	45,715,695	51.878	26.93	26.75	26.93	26.07	27.11	1,696,549	26.946	-0.96%
2010-10-22	0	52.35	52.20	52.50	51.90	52.70	532,000	27,853,900	52.357	27.19	27.11	27.27	26.96	27.37	1,024,232	27.195	0.87%
2010-10-21	0	51.90	51.75	51.90	51.75	52.20	802,952	41,668,217	51.894	26.96	26.88	26.96	26.88	27.11	1,545,882	26.954	0.29%
2010-10-20	0	51.75	51.55	51.75	51.20	51.85	788,350	40,764,173	51.708	26.88	26.78	26.88	26.59	26.93	1,517,769	26.858	-0.19%
2010-10-19	0	51.85	51.85	51.90	51.65	52.60	1,196,316	62,124,391	51.930	26.93	26.93	26.96	26.83	27.32	2,303,205	26.973	-0.58%
2010-10-18	0	52.15	52.10	52.15	52.05	53.00	859,000	45,189,311	52.607	27.09	27.06	27.09	27.04	27.53	1,653,788	27.325	-1.60%
2010-10-15	0	53.00	53.00	53.25	52.40	53.95	437,295	23,247,225	53.161	27.53	27.53	27.66	27.22	28.02	841,901	27.613	-0.93%
2010-10-14	0	53.50	53.10	53.75	53.10	54.50	773,585	41,582,832	53.753	27.79	27.58	27.92	27.58	28.31	1,489,343	27.920	0.60%
2010-10-13	0	53.75	53.75	53.80	52.00	54.00	1,182,183	62,856,538	53.170	27.62	27.62	27.65	26.72	27.75	2,300,390	27.324	0.84%
2010-10-12	0	53.30	53.25	53.30	53.10	53.40	1,357,847	72,372,105	53.299	27.39	27.37	27.39	27.29	27.44	2,642,212	27.391	0.28%
2010-10-11	0	53.15	53.15	53.30	52.45	53.40	461,636	24,398,086	52.851	27.31	27.31	27.39	26.95	27.44	898,290	27.161	1.92%
2010-10-08	0	52.15	51.70	52.40	51.55	52.90	495,067	25,963,981	52.445	26.80	26.57	26.93	26.49	27.19	963,343	26.952	0.38%
2010-10-07	0	51.95	51.95	52.00	51.35	52.25	233,100	12,070,450	51.782	26.70	26.70	26.72	26.39	26.85	453,585	26.611	0.29%
2010-10-06	0	51.80	51.70	51.85	51.40	51.85	983,703	50,821,342	51.663	26.62	26.57	26.65	26.41	26.65	1,914,171	26.550	1.87%
2010-10-05	0	50.85	50.85	50.90	50.10	51.45	1,010,497	51,241,944	50.710	26.13	26.13	26.16	25.75	26.44	1,966,309	26.060	-0.88%
2010-10-04	0	51.30	51.30	51.50	50.70	52.00	575,671	29,610,129	51.436	26.36	26.36	26.47	26.06	26.72	1,120,188	26.433	1.28%
2010-09-30	0	50.65	50.65	50.95	49.45	51.45	1,249,935	63,485,050	50.791	26.03	26.03	26.18	25.41	26.44	2,432,227	26.102	1.60%
2010-09-29	0	49.85	49.80	49.85	48.85	49.90	618,000	30,526,500	49.396	25.62	25.59	25.62	25.10	25.64	1,202,556	25.385	0.40%
2010-09-28	0	49.65	49.60	49.75	49.40	50.15	946,000	47,135,100	49.826	25.52	25.49	25.57	25.39	25.77	1,840,805	25.606	-0.20%
2010-09-27	0	49.75	49.75	49.85	49.75	51.75	1,553,598	77,959,077	50.180	25.57	25.57	25.62	25.57	26.59	3,023,120	25.788	-1.09%
2010-09-24	0	50.30	50.10	50.35	49.55	50.75	1,377,250	69,511,225	50.471	25.85	25.75	25.88	25.46	26.08	2,679,968	25.937	-1.18%
2010-09-22	0	50.90	50.85	50.95	50.40	51.45	1,262,365	64,283,219	50.923	26.16	26.13	26.18	25.90	26.44	2,456,415	26.170	0.00%
2010-09-21	0	50.90	50.70	50.90	50.55	51.20	555,200	28,224,776	50.837	26.16	26.06	26.16	25.98	26.31	1,080,354	26.125	0.99%
2010-09-20	0	50.40	50.20	50.40	49.85	50.40	369,800	18,563,101	50.198	25.90	25.80	25.90	25.62	25.90	719,588	25.797	1.10%
2010-09-17	0	49.85	49.85	50.15	49.25	50.60	779,238	38,866,044	49.877	25.62	25.62	25.77	25.31	26.00	1,516,306	25.632	1.32%
2010-09-16	0	49.20	49.15	49.45	49.15	51.00	752,225	37,658,640	50.063	25.28	25.26	25.41	25.26	26.21	1,463,742	25.728	-1.60%
2010-09-15	0	50.00	49.60	50.15	49.40	50.50	446,300	22,278,826	49.919	25.70	25.49	25.77	25.39	25.95	868,448	25.654	0.50%
2010-09-14	0	49.75	49.75	49.90	49.15	49.95	484,708	24,032,072	49.581	25.57	25.57	25.64	25.26	25.67	943,185	25.480	0.00%
2010-09-13	0	49.75	49.45	49.70	48.30	49.90	1,245,042	61,092,561	49.069	25.57	25.41	25.54	24.82	25.64	2,422,706	25.217	2.79%
2010-09-10	0	48.40	48.25	48.45	47.70	48.55	778,300	37,506,410	48.190	24.87	24.80	24.90	24.51	24.95	1,514,481	24.765	1.57%
2010-09-09	0	47.65	47.25	47.55	47.20	48.45	910,000	43,267,800	47.547	24.49	24.28	24.44	24.26	24.90	1,770,754	24.435	-0.52%
2010-09-08	0	47.90	47.80	47.90	47.35	48.85	1,022,000	49,252,662	48.192	24.62	24.56	24.62	24.33	25.10	1,988,693	24.766	-1.64%
2010-09-07	0	48.70	48.55	48.75	48.20	49.20	230,500	11,226,850	48.707	25.03	24.95	25.05	24.77	25.28	448,526	25.031	0.00%
2010-09-06	0	48.70	48.50	48.70	48.15	48.75	675,235	32,684,119	48.404	25.03	24.92	25.03	24.74	25.05	1,313,928	24.875	1.04%
2010-09-03	0	48.20	48.10	48.35	47.60	48.70	1,007,400	48,423,186	48.067	24.77	24.72	24.85	24.46	25.03	1,960,283	24.702	0.84%
2010-09-02	0	47.80	47.80	48.05	47.35	48.40	1,449,499	69,563,275	47.991	24.56	24.56	24.69	24.33	24.87	2,820,556	24.663	0.31%
2010-09-01	0	47.65	47.60	47.70	46.95	47.95	2,381,351	112,673,590	47.315	24.49	24.46	24.51	24.13	24.64	4,633,831	24.315	2.47%
2010-08-31	0	46.50	46.25	46.70	45.20	46.95	2,043,140	94,241,321	46.126	23.90	23.77	24.00	23.23	24.13	3,975,712	23.704	1.75%
2010-08-30	0	45.70	45.70	45.90	45.25	45.90	970,588	44,261,779	45.603	23.49	23.49	23.59	23.25	23.59	1,888,651	23.436	1.11%
2010-08-27	0	45.20	45.15	45.25	45.05	45.85	1,343,782	60,937,665	45.348	23.23	23.20	23.25	23.15	23.56	2,614,843	23.305	-2.06%
2010-08-26	0	46.15	45.90	46.00	45.85	47.50	1,667,020	77,256,834	46.344	23.72	23.59	23.64	23.56	24.41	3,243,826	23.817	-0.86%
2010-08-25	0	46.55	46.50	46.60	45.55	47.30	898,600	41,776,140	46.490	23.92	23.90	23.95	23.41	24.31	1,748,571	23.892	1.31%
2010-08-24	0	45.95	45.90	46.00	45.55	46.00	723,190	33,208,188	45.919	23.61	23.59	23.64	23.41	23.64	1,407,243	23.598	0.00%
2010-08-23	0	45.95	45.95	46.00	44.80	46.00	647,900	29,633,935	45.738	23.61	23.61	23.64	23.02	23.64	1,260,738	23.505	2.00%
2010-08-20	0	45.05	45.05	45.15	44.55	45.50	379,476	17,135,239	45.155	23.15	23.15	23.20	22.89	23.38	738,416	23.205	-0.33%
2010-08-19	0	45.20	45.30	45.40	44.55	45.70	1,322,748	59,705,258	45.137	23.23	23.28	23.33	22.89	23.49	2,573,913	23.196	0.78%
2010-08-18	0	44.85	44.85	45.05	44.80	46.00	780,000	35,182,325	45.106	23.05	23.05	23.15	23.02	23.64	1,517,789	23.180	0.34%
2010-08-17	0	44.70	44.75	44.80	44.50	45.20	610,656	27,337,301	44.767	22.97	23.00	23.02	22.87	23.23	1,188,265	23.006	-0.45%
2010-08-16	0	44.90	44.75	44.80	44.40	45.40	891,535	40,008,334	44.876	23.07	23.00	23.02	22.82	23.33	1,734,823	23.062	-1.21%
2010-08-13	0	45.45	45.20	45.45	44.90	45.95	1,174,407	53,159,365	45.265	23.36	23.23	23.36	23.07	23.61	2,285,259	23.262	1.11%
2010-08-12	0	44.95	44.60	44.95	44.15	45.50	2,257,405	100,720,868	44.618	23.10	22.92	23.10	22.69	23.38	4,392,646	22.929	-0.44%
2010-08-11	0	45.15	45.15	45.55	44.75	46.10	2,282,714	103,716,475	45.436	23.20	23.20	23.41	23.00	23.69	4,441,895	23.350	-0.33%
2010-08-10	0	45.30	45.20	45.60	45.25	46.20	886,000	40,472,805	45.680	23.28	23.23	23.43	23.25	23.74	1,724,052	23.475	-0.98%
2010-08-09	0	45.75	45.60	45.75	45.40	46.20	368,812	16,913,519	45.859	23.51	23.43	23.51	23.33	23.74	717,665	23.567	-0.22%
2010-08-06	0	45.85	45.75	45.85	45.50	46.50	1,156,812	53,132,831	45.930	23.56	23.51	23.56	23.38	23.90	2,251,021	23.604	-1.08%
2010-08-05	0	46.35	46.35	46.50	46.15	47.60	1,848,898	86,844,726	46.971	23.82	23.82	23.90	23.72	24.46	3,597,739	24.139	-1.80%
2010-08-04	0	47.20	47.05	47.25	45.80	48.25	1,980,125	92,951,174	46.942	24.26	24.18	24.28	23.54	24.80	3,853,092	24.124	3.06%
2010-08-03	0	45.80	45.50	45.70	45.50	47.50	962,087	44,378,533	46.127	23.54	23.38	23.49	23.38	24.41	1,872,109	23.705	-2.14%
2010-08-02	0	46.80	46.15	46.90	45.65	47.00	1,014,200	46,494,768	45.844	24.05	23.72	24.10	23.46	24.15	1,973,515	23.559	2.63%
2010-07-30	0	45.60	45.60	45.65	44.40	45.75	1,318,000	59,761,089	45.342	23.43	23.43	23.46	22.82	23.51	2,564,674	23.302	1.56%
2010-07-29	0	44.90	44.80	44.90	44.55	45.90	800,528	35,984,910	44.951	23.07	23.02	23.07	22.89	23.59	1,557,734	23.101	-1.21%
2010-07-28	0	45.45	45.15	45.55	44.95	46.60	524,531	24,029,631	45.812	23.36	23.20	23.41	23.10	23.95	1,020,676	23.543	-0.98%
2010-07-27	0	45.90	45.90	46.15	45.65	46.80	1,375,401	63,261,126	45.995	23.59	23.59	23.72	23.46	24.05	2,676,370	23.637	-0.65%
2010-07-26	0	46.20	46.20	46.50	45.90	46.85	901,821	41,921,043	46.485	23.74	23.74	23.90	23.59	24.08	1,754,838	23.889	0.22%
2010-07-23	0	46.10	46.10	46.30	45.55	46.20	557,666	25,611,486	45.926	23.69	23.69	23.79	23.41	23.74	1,085,153	23.602	1.32%
2010-07-22	0	45.50	45.50	45.70	44.20	45.80	527,000	23,926,675	45.402	23.38	23.38	23.49	22.71	23.54	1,025,480	23.332	1.56%
2010-07-21	0	44.80	44.70	45.05	44.20	45.95	642,666	28,767,920	44.763	23.02	22.97	23.15	22.71	23.61	1,250,553	23.004	-0.55%
2010-07-20	0	45.05	44.70	45.45	43.85	46.05	801,707	36,379,577	45.378	23.15	22.97	23.36	22.53	23.67	1,560,028	23.320	2.97%
2010-07-19	0	43.75	43.70	43.75	43.70	43.85	288,000	12,612,717	43.794	22.48	22.46	22.48	22.46	22.53	560,414	22.506	-0.57%
2010-07-16	0	44.00	43.75	44.25	43.70	44.20	182,465	8,002,924	43.860	22.61	22.48	22.74	22.46	22.71	355,056	22.540	-0.11%
2010-07-15	0	44.05	43.80	44.20	43.75	44.50	344,812	15,184,834	44.038	22.64	22.51	22.71	22.48	22.87	670,964	22.631	0.34%
2010-07-14	0	43.90	43.85	43.90	42.90	44.40	203,000	8,924,850	43.965	22.56	22.53	22.56	22.05	22.82	395,014	22.594	1.39%
2010-07-13	0	43.30	43.20	43.35	43.10	43.60	522,824	22,710,555	43.438	22.25	22.20	22.28	22.15	22.41	1,017,354	22.323	0.00%
2010-07-12	0	43.30	43.15	43.30	42.80	43.40	222,172	9,582,745	43.132	22.25	22.18	22.25	22.00	22.30	432,321	22.166	0.23%
2010-07-09	0	43.20	42.70	43.40	42.00	43.60	765,000	32,896,475	43.002	22.20	21.94	22.30	21.58	22.41	1,488,601	22.099	1.65%
2010-07-08	0	42.50	42.05	42.60	42.05	43.80	363,200	15,532,037	42.764	21.84	21.61	21.89	21.61	22.51	706,745	21.977	-0.12%
2010-07-07	0	42.55	42.50	42.55	42.50	43.80	467,000	20,015,307	42.859	21.87	21.84	21.87	21.84	22.51	908,727	22.026	-0.82%
2010-07-06	0	42.90	42.75	43.05	41.50	43.05	454,473	19,321,555	42.514	22.05	21.97	22.12	21.33	22.12	884,351	21.848	2.75%
2010-07-05	0	41.75	41.60	41.80	41.25	42.15	201,000	8,366,280	41.623	21.46	21.38	21.48	21.20	21.66	391,123	21.390	-0.95%
2010-07-02	0	42.15	41.45	42.45	40.90	42.50	1,352,472	56,777,512	41.981	21.66	21.30	21.82	21.02	21.84	2,631,752	21.574	-0.35%
2010-06-30	0	42.30	41.80	42.45	41.20	42.45	1,388,350	58,273,598	41.973	21.74	21.48	21.82	21.17	21.82	2,701,567	21.570	-0.24%
2010-06-29	0	42.40	42.00	42.45	41.70	42.65	907,051	38,425,550	42.363	21.79	21.58	21.82	21.43	21.92	1,765,015	21.771	-0.24%
2010-06-28	0	42.50	42.50	42.60	42.45	42.95	315,521	13,419,351	42.531	21.84	21.84	21.89	21.82	22.07	613,967	21.857	0.24%
2010-06-25	0	42.40	42.10	42.15	42.15	42.90	1,336,470	56,819,961	42.515	21.79	21.64	21.66	21.66	22.05	2,600,614	21.849	-0.12%
2010-06-24	0	42.45	42.45	42.70	42.00	42.90	625,530	26,587,500	42.504	21.82	21.82	21.94	21.58	22.05	1,217,208	21.843	-0.47%
2010-06-23	0	42.65	42.30	42.65	41.70	42.80	545,680	23,033,116	42.210	21.92	21.74	21.92	21.43	22.00	1,061,830	21.692	0.35%
2010-06-22	0	42.50	42.50	42.80	42.20	43.00	567,065	24,202,445	42.680	21.84	21.84	22.00	21.69	22.10	1,103,442	21.934	0.12%
2010-06-21	0	42.45	42.00	42.45	40.35	42.50	855,530	35,638,998	41.657	21.82	21.58	21.82	20.74	21.84	1,664,761	21.408	5.47%
2010-06-18	0	40.25	40.45	40.50	39.95	40.50	802,000	32,348,606	40.335	20.68	20.79	20.81	20.53	20.81	1,560,598	20.728	0.37%
2010-06-17	0	40.10	39.70	40.10	39.60	41.80	823,115	33,076,420	40.184	20.61	20.40	20.61	20.35	21.48	1,601,686	20.651	0.00%
2010-06-15	0	40.10	40.10	40.55	40.00	41.00	783,700	31,715,300	40.469	20.61	20.61	20.84	20.56	21.07	1,524,989	20.797	-0.62%
2010-06-14	0	40.35	40.30	40.50	39.95	40.50	460,020	18,507,337	40.232	20.74	20.71	20.81	20.53	20.81	895,145	20.675	1.77%
2010-06-11	0	39.65	39.50	39.65	39.00	39.70	647,192	25,554,425	39.485	20.38	20.30	20.38	20.04	20.40	1,259,360	20.292	2.32%
2010-06-10	0	38.75	38.70	38.75	38.50	39.30	814,176	31,553,178	38.755	19.91	19.89	19.91	19.79	20.20	1,584,291	19.916	-1.65%
2010-06-09	0	39.40	39.30	39.35	38.25	40.80	738,000	29,102,906	39.435	20.25	20.20	20.22	19.66	20.97	1,436,062	20.266	2.34%
2010-06-08	0	38.50	38.50	38.70	38.40	39.05	901,000	34,726,900	38.543	19.79	19.79	19.89	19.73	20.07	1,753,241	19.807	-0.13%
2010-06-07	0	38.55	38.40	38.55	37.25	38.55	1,439,158	55,175,689	38.339	19.81	19.73	19.81	19.14	19.81	2,800,433	19.703	0.78%
2010-06-04	0	38.25	38.10	38.15	37.40	39.10	1,650,000	63,287,825	38.356	19.66	19.58	19.61	19.22	20.09	3,210,707	19.711	1.59%
2010-06-03	0	37.65	37.60	37.70	37.35	38.35	975,200	36,687,923	37.621	19.35	19.32	19.37	19.19	19.71	1,897,625	19.334	-0.26%
2010-06-02	0	37.75	37.55	37.80	37.55	38.90	650,753	24,620,090	37.833	19.40	19.30	19.43	19.30	19.99	1,266,289	19.443	1.34%
2010-06-01	0	37.25	37.25	37.30	36.45	38.10	839,000	31,123,450	37.096	19.14	19.14	19.17	18.73	19.58	1,632,596	19.064	-1.32%
2010-05-31	0	37.75	37.75	37.85	36.70	37.95	823,000	30,958,750	37.617	19.40	19.40	19.45	18.86	19.50	1,601,462	19.332	1.89%
2010-05-28	0	37.05	36.80	37.55	36.80	38.00	606,195	22,665,814	37.390	19.04	18.91	19.30	18.91	19.53	1,179,585	19.215	0.14%
2010-05-27	0	37.00	37.00	37.25	35.20	37.25	1,158,959	42,448,834	36.627	19.01	19.01	19.14	18.09	19.14	2,255,199	18.823	1.93%
2010-05-26	0	36.30	36.25	36.30	36.25	37.50	1,613,998	59,104,821	36.620	18.65	18.63	18.65	18.63	19.27	3,140,652	18.819	-4.35%
2010-05-25	0	37.95	37.15	37.95	37.05	38.50	553,603	20,718,116	37.424	19.50	19.09	19.50	19.04	19.79	1,077,247	19.232	-3.56%
2010-05-24	0	39.35	39.25	39.35	37.25	39.90	773,527	30,107,149	38.922	20.22	20.17	20.22	19.14	20.50	1,505,193	20.002	2.08%
2010-05-20	0	38.55	38.50	38.60	37.50	39.05	1,153,589	44,129,346	38.254	19.81	19.79	19.84	19.27	20.07	2,244,749	19.659	-0.26%
2010-05-19	0	38.65	38.55	38.85	37.60	39.35	911,500	35,106,850	38.515	19.86	19.81	19.97	19.32	20.22	1,773,672	19.793	-0.13%
2010-05-18	0	38.70	38.65	39.00	38.05	39.50	1,126,000	43,528,017	38.657	19.89	19.86	20.04	19.55	20.30	2,191,064	19.866	-0.39%
2010-05-17	0	38.85	38.70	38.85	38.40	39.65	816,883	31,616,819	38.704	19.97	19.89	19.97	19.73	20.38	1,589,559	19.890	-2.14%
2010-05-14	0	39.70	39.20	39.70	39.05	39.85	1,266,700	49,939,661	39.425	20.40	20.15	20.40	20.07	20.48	2,464,850	20.261	-0.13%
2010-05-13	0	39.75	39.65	39.95	38.85	40.65	439,225	17,409,734	39.637	20.43	20.38	20.53	19.97	20.89	854,681	20.370	3.65%
2010-05-12	0	38.35	38.15	38.40	37.75	38.45	440,937	16,822,678	38.152	19.71	19.61	19.73	19.40	19.76	858,012	19.607	1.59%
2010-05-11	0	37.75	37.75	37.90	37.40	38.75	852,000	32,388,401	38.015	19.40	19.40	19.48	19.22	19.91	1,657,892	19.536	-2.20%
2010-05-10	0	38.60	38.55	38.85	37.60	39.20	1,594,400	61,486,670	38.564	19.84	19.81	19.97	19.32	20.15	3,102,516	19.818	-0.77%
2010-05-07	0	38.90	38.75	38.95	36.70	39.00	1,694,436	64,495,745	38.063	19.99	19.91	20.02	18.86	20.04	3,297,174	19.561	3.87%
2010-05-06	0	37.45	36.85	37.60	36.45	37.75	2,710,014	100,195,139	36.972	19.25	18.94	19.32	18.73	19.40	5,273,371	19.000	-0.93%
2010-05-05	0	37.80	37.60	37.85	37.20	38.25	1,065,295	40,023,337	37.570	19.43	19.32	19.45	19.12	19.66	2,072,940	19.308	-2.20%
2010-05-04	0	38.65	38.50	38.90	38.30	39.45	2,230,380	86,871,194	38.949	19.86	19.79	19.99	19.68	20.27	4,340,059	20.016	0.65%
2010-05-03	0	38.40	38.35	38.40	38.00	38.60	533,900	20,442,685	38.289	19.73	19.71	19.73	19.53	19.84	1,038,907	19.677	-0.26%
2010-04-30	0	38.50	38.50	38.60	38.30	39.50	842,487	32,507,274	38.585	19.79	19.79	19.84	19.68	20.30	1,639,381	19.829	-0.65%
2010-04-29	0	38.75	38.70	38.75	38.20	39.50	597,965	23,187,755	38.778	19.91	19.89	19.91	19.63	20.30	1,163,570	19.928	-0.39%
2010-04-28	0	38.90	38.85	39.05	38.45	39.15	984,100	38,230,833	38.849	19.99	19.97	20.07	19.76	20.12	1,914,944	19.964	-0.26%
2010-04-27	0	39.00	38.90	39.00	38.60	39.55	1,010,900	39,363,875	38.939	20.04	19.99	20.04	19.84	20.32	1,967,093	20.011	-3.35%
2010-04-26	0	40.35	40.05	40.15	39.90	40.90	1,603,000	63,953,457	39.896	20.74	20.58	20.63	20.50	21.02	3,119,251	20.503	2.80%
2010-04-23	0	39.25	39.20	39.35	39.10	39.90	1,014,910	40,331,673	39.739	20.17	20.15	20.22	20.09	20.50	1,974,896	20.422	-1.87%
2010-04-22	0	40.00	39.85	40.00	39.80	40.60	184,900	7,396,275	40.001	20.56	20.48	20.56	20.45	20.86	359,794	20.557	-1.96%
2010-04-21	0	40.80	40.55	40.80	40.50	41.15	658,000	26,832,400	40.779	20.97	20.84	20.97	20.81	21.15	1,280,391	20.956	0.37%
2010-04-20	0	40.65	40.65	40.80	40.40	41.00	315,000	12,820,950	40.701	20.89	20.89	20.97	20.76	21.07	612,953	20.917	-0.85%
2010-04-19	0	41.00	40.70	41.00	40.60	41.55	970,226	39,755,274	40.975	21.07	20.92	21.07	20.86	21.35	1,887,946	21.057	0.74%
2010-04-16	0	40.70	40.60	40.70	40.35	41.45	610,000	24,816,750	40.683	20.92	20.86	20.92	20.74	21.30	1,186,989	20.907	-1.81%
2010-04-15	0	41.45	41.35	41.50	41.20	41.90	1,104,324	45,889,009	41.554	21.30	21.25	21.33	21.17	21.53	2,148,885	21.355	-0.72%
2010-04-14	0	41.75	41.75	41.95	41.60	42.30	407,000	17,033,400	41.851	21.46	21.46	21.56	21.38	21.74	791,974	21.508	-0.60%
2010-04-13	0	42.00	41.65	42.00	41.50	42.65	416,659	17,441,988	41.862	21.58	21.40	21.58	21.33	21.92	810,770	21.513	-1.06%
2010-04-12	0	42.45	42.20	42.45	42.05	42.90	229,000	9,729,832	42.488	21.82	21.69	21.82	21.61	22.05	445,607	21.835	-1.05%
2010-04-09	0	42.90	42.55	43.00	42.45	43.00	542,840	23,169,474	42.682	22.05	21.87	22.10	21.82	22.10	1,056,303	21.934	0.35%
2010-04-08	0	42.75	42.35	42.45	42.40	42.95	1,152,440	49,235,262	42.723	21.97	21.76	21.82	21.79	22.07	2,242,514	21.955	-1.04%
2010-04-07	0	43.20	42.80	43.35	42.80	43.60	1,004,710	43,420,696	43.217	22.20	22.00	22.28	22.00	22.41	1,955,048	22.210	2.37%
2010-04-01	0	42.20	41.80	42.30	41.25	42.30	669,914	28,076,417	41.910	21.69	21.48	21.74	21.20	21.74	1,303,574	21.538	2.43%
2010-03-31	0	41.20	41.20	41.55	41.05	41.85	983,485	40,834,947	41.521	21.17	21.17	21.35	21.10	21.51	1,913,747	21.338	-2.02%
2010-03-30	0	42.05	41.90	42.20	41.60	42.25	477,300	20,001,290	41.905	21.61	21.53	21.69	21.38	21.71	928,770	21.535	0.60%
2010-03-29	0	41.80	41.85	42.15	41.30	42.15	448,000	18,775,650	41.910	21.48	21.51	21.66	21.22	21.66	871,756	21.538	-0.95%
2010-03-26	0	42.20	42.15	42.20	41.05	42.50	729,710	30,446,782	41.724	21.69	21.66	21.69	21.10	21.84	1,419,930	21.442	2.80%
2010-03-25	0	41.05	40.65	41.05	40.00	41.10	1,000,431	40,415,683	40.398	21.10	20.89	21.10	20.56	21.12	1,946,722	20.761	-0.36%
2010-03-24	0	41.20	41.30	41.40	40.30	41.50	700,452	28,922,758	41.292	21.17	21.22	21.28	20.71	21.33	1,362,998	21.220	2.36%
2010-03-23	0	40.25	40.20	40.70	40.20	41.30	477,140	19,477,406	40.821	20.68	20.66	20.92	20.66	21.22	928,459	20.978	0.00%
2010-03-22	0	40.25	39.95	40.25	39.70	41.65	800,854	32,077,181	40.054	20.68	20.53	20.68	20.40	21.40	1,558,368	20.584	-3.36%
2010-03-19	0	41.65	41.60	41.80	41.20	42.15	976,308	40,671,857	41.659	21.40	21.38	21.48	21.17	21.66	1,899,781	21.409	0.60%
2010-03-18	0	41.40	41.25	41.40	40.95	42.50	446,500	18,487,000	41.404	21.28	21.20	21.28	21.04	21.84	868,837	21.278	-2.59%
2010-03-17	0	42.50	42.40	42.65	41.00	42.95	1,124,935	47,545,077	42.265	21.84	21.79	21.92	21.07	22.07	2,188,992	21.720	4.68%
2010-03-16	0	40.60	40.50	40.85	40.50	41.00	690,493	28,127,856	40.736	20.86	20.81	20.99	20.81	21.07	1,343,619	20.934	-0.37%
2010-03-15	0	40.75	40.75	40.85	40.60	41.00	263,300	10,737,990	40.782	20.94	20.94	20.99	20.86	21.07	512,351	20.958	-0.12%
2010-03-12	0	40.80	40.80	41.05	40.80	41.05	302,000	12,359,650	40.926	20.97	20.97	21.10	20.97	21.10	587,657	21.032	-0.12%
2010-03-11	0	40.85	40.80	40.85	40.65	41.00	344,986	14,074,078	40.796	20.99	20.97	20.99	20.89	21.07	671,302	20.965	0.25%
2010-03-10	0	40.75	40.75	40.95	40.55	41.00	1,119,400	45,674,138	40.802	20.94	20.94	21.04	20.84	21.07	2,178,222	20.969	-0.24%
2010-03-09	0	40.85	40.80	40.85	40.35	40.90	1,168,500	47,651,925	40.780	20.99	20.97	20.99	20.74	21.02	2,273,764	20.957	0.25%
2010-03-08	0	40.75	40.70	40.75	39.65	40.85	1,560,877	63,163,309	40.467	20.94	20.92	20.94	20.38	20.99	3,037,284	20.796	3.82%
2010-03-05	0	39.25	39.05	39.25	38.90	39.60	594,677	23,317,376	39.210	20.17	20.07	20.17	19.99	20.35	1,157,172	20.150	1.68%
2010-03-04	0	38.60	38.50	38.80	38.25	39.15	1,216,000	47,140,700	38.767	19.84	19.79	19.94	19.66	20.12	2,366,194	19.923	0.13%
2010-03-03	0	38.55	38.45	38.75	38.45	39.40	2,400,050	93,905,114	39.126	19.81	19.76	19.91	19.76	20.25	4,670,217	20.107	-2.03%
2010-03-02	0	39.35	39.30	39.35	38.70	39.65	366,000	14,352,250	39.214	20.22	20.20	20.22	19.89	20.38	712,193	20.152	2.21%
2010-03-01	0	38.50	38.40	38.70	38.40	39.20	762,151	29,527,283	38.742	19.79	19.73	19.89	19.73	20.15	1,483,057	19.910	-1.41%
2010-02-26	0	39.05	39.05	39.15	38.05	39.20	982,751	38,091,264	38.760	20.07	20.07	20.12	19.55	20.15	1,912,319	19.919	2.36%
2010-02-25	0	38.15	38.05	38.20	38.00	38.75	1,871,700	71,701,113	38.308	19.61	19.55	19.63	19.53	19.91	3,642,109	19.687	0.26%
2010-02-24	0	38.05	38.00	38.05	38.00	38.85	1,068,535	41,027,477	38.396	19.55	19.53	19.55	19.53	19.97	2,079,244	19.732	-1.81%
2010-02-23	0	38.75	38.70	38.75	38.25	39.00	1,040,500	40,252,197	38.685	19.91	19.89	19.91	19.66	20.04	2,024,691	19.881	1.04%
2010-02-22	0	38.35	38.25	38.35	37.45	38.60	2,186,051	83,196,486	38.058	19.71	19.66	19.71	19.25	19.84	4,253,800	19.558	2.82%
2010-02-19	0	37.30	37.00	37.30	36.70	37.30	3,209,000	118,700,157	36.990	19.17	19.01	19.17	18.86	19.17	6,244,339	19.009	0.81%
2010-02-18	0	37.00	36.90	37.10	36.45	37.45	1,593,620	59,077,930	37.072	19.01	18.96	19.07	18.73	19.25	3,100,998	19.051	-0.80%
2010-02-17	0	37.30	37.00	37.50	37.00	37.55	529,000	19,685,500	37.213	19.17	19.01	19.27	19.01	19.30	1,029,372	19.124	0.95%
2010-02-12	0	36.95	36.80	36.95	36.40	37.45	900,100	33,197,040	36.882	18.99	18.91	18.99	18.71	19.25	1,751,489	18.954	0.68%
2010-02-11	0	36.70	36.70	36.75	35.70	36.75	1,335,032	48,251,399	36.143	18.86	18.86	18.89	18.35	18.89	2,597,816	18.574	0.66%
2010-02-10	0	36.65	36.65	36.70	35.75	36.90	655,245	23,935,477	36.529	18.74	18.74	18.76	18.28	18.86	1,281,675	18.675	2.37%
2010-02-09	0	35.80	35.80	35.85	34.50	36.50	1,136,463	40,048,291	35.239	18.30	18.30	18.33	17.64	18.66	2,222,948	18.016	3.77%
2010-02-08	0	34.50	34.35	34.65	34.20	35.20	680,000	23,589,100	34.690	17.64	17.56	17.71	17.48	18.00	1,330,096	17.735	-1.85%
2010-02-05	0	35.15	35.15	35.20	34.65	35.75	1,385,274	48,932,187	35.323	17.97	17.97	18.00	17.71	18.28	2,709,629	18.059	-3.03%
2010-02-04	0	36.25	36.25	36.35	35.35	36.40	1,478,000	53,066,696	35.904	18.53	18.53	18.58	18.07	18.61	2,891,003	18.356	0.83%
2010-02-03	0	35.95	35.90	35.95	35.05	36.15	2,423,824	86,139,275	35.539	18.38	18.35	18.38	17.92	18.48	4,741,057	18.169	1.41%
2010-02-02	0	35.45	35.35	35.45	34.55	36.00	2,664,603	94,251,234	35.372	18.12	18.07	18.12	17.66	18.40	5,212,026	18.083	3.35%
2010-02-01	0	34.30	34.10	34.30	32.85	35.60	1,818,897	61,914,196	34.039	17.54	17.43	17.54	16.79	18.20	3,557,805	17.402	-2.00%
2010-01-29	0	35.00	34.75	35.00	34.65	36.00	2,994,919	105,682,517	35.287	17.89	17.77	17.89	17.71	18.40	5,858,132	18.040	-1.41%
2010-01-28	0	35.50	35.40	35.60	34.80	36.10	2,902,067	103,378,183	35.622	18.15	18.10	18.20	17.79	18.46	5,676,511	18.212	2.01%
2010-01-27	0	34.80	34.60	34.90	34.60	36.65	2,477,852	87,714,548	35.399	17.79	17.69	17.84	17.69	18.74	4,846,737	18.098	-4.00%
2010-01-26	0	36.25	36.25	36.30	36.05	36.90	703,662	25,644,561	36.444	18.53	18.53	18.56	18.43	18.86	1,376,379	18.632	-2.29%
2010-01-25	0	37.10	37.00	37.10	36.50	37.60	891,530	33,005,609	37.021	18.97	18.92	18.97	18.66	19.22	1,743,854	18.927	-0.93%
2010-01-22	0	37.45	37.40	37.50	35.45	37.50	1,912,000	69,341,317	36.266	19.15	19.12	19.17	18.12	19.17	3,739,917	18.541	1.08%
2010-01-21	0	37.05	37.00	37.05	36.95	38.80	753,197	28,211,772	37.456	18.94	18.92	18.94	18.89	19.84	1,473,271	19.149	-4.26%
2010-01-20	0	38.70	38.50	38.75	38.15	39.45	2,866,000	111,442,090	38.884	19.79	19.68	19.81	19.50	20.17	5,605,963	19.879	1.57%
2010-01-19	0	38.10	37.95	38.20	37.20	38.25	730,768	27,569,718	37.727	19.48	19.40	19.53	19.02	19.55	1,429,399	19.288	1.33%
2010-01-18	0	37.60	37.45	37.70	37.00	37.75	1,152,230	43,166,710	37.464	19.22	19.15	19.27	18.92	19.30	2,253,789	19.153	0.40%
2010-01-15	0	37.45	37.35	37.60	37.25	38.00	970,512	36,540,833	37.651	19.15	19.09	19.22	19.04	19.43	1,898,344	19.249	-1.45%
2010-01-14	0	38.00	37.75	38.05	37.65	38.90	1,311,836	49,977,595	38.097	19.43	19.30	19.45	19.25	19.89	2,565,982	19.477	-1.30%
2010-01-13	0	38.50	38.50	38.80	38.40	39.70	1,790,381	70,204,473	39.212	19.68	19.68	19.84	19.63	20.30	3,502,027	20.047	-4.47%
2010-01-12	0	40.30	40.00	40.30	38.85	40.40	1,387,959	55,057,389	39.668	20.60	20.45	20.60	19.86	20.65	2,714,880	20.280	1.77%
2010-01-11	0	39.60	39.55	39.75	39.50	40.25	576,800	22,904,551	39.710	20.25	20.22	20.32	20.19	20.58	1,128,234	20.301	0.00%
2010-01-08	0	39.60	39.65	39.85	39.20	40.50	674,000	26,737,870	39.670	20.25	20.27	20.37	20.04	20.71	1,318,360	20.281	-2.22%
2010-01-07	0	40.50	40.35	40.55	40.05	41.15	1,673,250	68,118,259	40.710	20.71	20.63	20.73	20.48	21.04	3,272,916	20.813	-1.22%
2010-01-06	0	41.00	40.70	41.00	40.25	41.40	1,016,600	41,438,954	40.762	20.96	20.81	20.96	20.58	21.17	1,988,494	20.839	0.49%
2010-01-05	0	40.80	40.70	40.90	39.40	40.90	707,000	28,577,400	40.421	20.86	20.81	20.91	20.14	20.91	1,382,909	20.665	3.03%
2010-01-04	0	39.60	39.45	39.65	38.50	39.70	963,000	37,779,706	39.231	20.25	20.17	20.27	19.68	20.30	1,883,651	20.057	2.46%
2009-12-31	0	38.65	38.60	38.80	37.90	39.10	1,043,668	40,414,016	38.723	19.76	19.73	19.84	19.38	19.99	2,041,439	19.797	1.98%
2009-12-30	0	37.90	37.75	38.00	37.45	38.15	243,000	9,194,600	37.838	19.38	19.30	19.43	19.15	19.50	475,314	19.344	-0.52%
2009-12-29	0	38.10	37.90	38.15	37.35	38.40	932,000	35,343,300	37.922	19.48	19.38	19.50	19.09	19.63	1,823,014	19.387	0.66%
2009-12-28	0	37.85	37.60	37.85	37.30	37.95	245,000	9,233,700	37.689	19.35	19.22	19.35	19.07	19.40	479,226	19.268	1.88%
2009-12-24	0	37.15	37.15	37.35	37.10	37.50	215,000	7,939,118	36.926	18.99	18.99	19.09	18.97	19.17	420,545	18.878	-0.13%
2009-12-23	0	37.20	37.05	37.25	36.50	37.30	1,381,058	51,008,243	36.934	19.02	18.94	19.04	18.66	19.07	2,701,382	18.882	-0.93%
2009-12-22	0	37.55	37.30	37.55	37.00	37.75	1,043,597	39,016,990	37.387	19.20	19.07	19.20	18.92	19.30	2,041,300	19.114	2.60%
2009-12-21	0	36.60	36.60	36.85	36.50	39.80	875,970	32,635,465	37.256	18.71	18.71	18.84	18.66	20.35	1,713,418	19.047	-2.27%
2009-12-18	0	37.45	37.35	37.50	37.00	38.60	1,804,000	68,023,002	37.707	19.15	19.09	19.17	18.92	19.73	3,528,666	19.277	-0.66%
2009-12-17	0	37.70	37.50	37.80	37.05	38.25	800,400	30,026,316	37.514	19.27	19.17	19.32	18.94	19.55	1,565,601	19.179	-0.92%
2009-12-16	0	38.05	37.95	38.15	37.95	38.75	895,000	34,253,600	38.272	19.45	19.40	19.50	19.40	19.81	1,750,641	19.566	-1.04%
2009-12-15	0	38.45	38.40	38.50	38.40	39.20	1,343,000	52,378,983	39.001	19.66	19.63	19.68	19.63	20.04	2,626,940	19.939	-2.04%
2009-12-14	0	39.25	39.30	39.50	39.00	39.90	215,100	8,477,700	39.413	20.07	20.09	20.19	19.94	20.40	420,741	20.149	-1.63%
2009-12-11	0	39.90	39.90	40.00	39.65	40.80	960,737	38,487,423	40.060	20.40	20.40	20.45	20.27	20.86	1,879,224	20.480	0.76%
2009-12-10	0	39.60	39.30	39.40	39.05	40.10	785,894	31,090,898	39.561	20.25	20.09	20.14	19.96	20.50	1,537,227	20.225	0.64%
2009-12-09	0	39.35	39.35	39.50	38.40	40.20	738,562	29,179,824	39.509	20.12	20.12	20.19	19.63	20.55	1,444,645	20.199	-2.11%
2009-12-08	0	40.20	40.10	40.25	39.80	41.00	524,000	21,100,700	40.269	20.55	20.50	20.58	20.35	20.96	1,024,956	20.587	-0.74%
2009-12-07	0	40.50	40.40	40.60	40.10	41.00	643,000	25,986,374	40.414	20.71	20.65	20.76	20.50	20.96	1,257,723	20.661	0.25%
2009-12-04	0	40.40	40.25	40.45	39.45	40.50	2,899,931	114,994,777	39.654	20.65	20.58	20.68	20.17	20.71	5,672,333	20.273	1.25%
2009-12-03	0	39.90	39.60	39.90	38.80	39.95	4,669,000	181,245,677	38.819	20.40	20.25	20.40	19.84	20.42	9,132,674	19.846	2.57%
2009-12-02	0	38.90	38.75	38.90	38.10	39.30	541,192	20,853,906	38.533	19.89	19.81	19.89	19.48	20.09	1,058,584	19.700	1.04%
2009-12-01	0	38.50	38.30	38.50	37.25	38.90	1,186,798	45,190,753	38.078	19.68	19.58	19.68	19.04	19.89	2,321,405	19.467	1.45%
2009-11-30	0	37.95	38.00	38.10	37.40	38.20	1,820,000	68,619,850	37.703	19.40	19.43	19.48	19.12	19.53	3,559,963	19.275	3.27%
2009-11-27	0	36.75	36.75	36.85	36.70	38.00	649,000	24,112,763	37.154	18.79	18.79	18.84	18.76	19.43	1,269,459	18.995	-4.05%
2009-11-26	0	38.30	38.20	38.25	37.95	38.55	327,100	12,505,745	38.232	19.58	19.53	19.55	19.40	19.71	639,815	19.546	-0.26%
2009-11-25	0	38.40	38.35	38.45	38.20	38.65	820,000	31,491,152	38.404	19.63	19.61	19.66	19.53	19.76	1,603,939	19.634	1.05%
2009-11-24	0	38.00	37.95	38.00	37.95	39.60	723,000	27,917,488	38.613	19.43	19.40	19.43	19.40	20.25	1,414,205	19.741	-3.31%
2009-11-23	0	39.30	39.25	39.30	39.25	40.25	992,550	39,579,210	39.876	20.09	20.07	20.09	20.07	20.58	1,941,451	20.386	-0.88%
2009-11-20	0	39.65	39.65	39.90	39.65	41.45	795,822	31,965,016	40.166	20.27	20.27	20.40	20.27	21.19	1,556,647	20.535	-1.37%
2009-11-19	0	40.20	40.20	40.30	39.30	40.90	691,656	27,877,522	40.305	20.55	20.55	20.60	20.09	20.91	1,352,895	20.606	-0.50%
2009-11-18	0	40.40	40.10	40.25	40.00	41.90	3,332,000	133,355,729	40.023	20.65	20.50	20.58	20.45	21.42	6,517,470	20.461	-2.30%
2009-11-17	0	41.35	40.85	41.45	40.50	42.15	877,825	35,994,047	41.004	21.14	20.88	21.19	20.71	21.55	1,717,046	20.963	-0.12%
2009-11-16	0	41.40	41.35	41.70	40.00	42.20	2,029,800	83,779,235	41.275	21.17	21.14	21.32	20.45	21.57	3,970,337	21.101	3.24%
2009-11-13	0	40.10	40.10	40.35	39.80	40.60	1,327,700	53,081,726	39.980	20.50	20.50	20.63	20.35	20.76	2,597,012	20.440	0.63%
2009-11-12	0	39.85	39.60	39.95	39.40	40.10	847,308	33,667,220	39.734	20.37	20.25	20.42	20.14	20.50	1,657,354	20.314	-0.62%
2009-11-11	0	40.10	40.00	40.20	39.65	40.50	1,079,118	43,272,757	40.100	20.50	20.45	20.55	20.27	20.71	2,110,780	20.501	0.12%
2009-11-10	0	40.05	39.95	40.05	39.60	40.50	666,465	26,629,182	39.956	20.48	20.42	20.48	20.25	20.71	1,303,621	20.427	1.26%
2009-11-09	0	39.55	39.35	39.75	39.10	40.00	565,000	22,302,227	39.473	20.22	20.12	20.32	19.99	20.45	1,105,153	20.180	-0.13%
2009-11-06	0	39.60	39.40	39.60	39.30	40.55	1,549,000	61,850,550	39.929	20.25	20.14	20.25	20.09	20.73	3,029,880	20.414	-1.00%
2009-11-05	0	40.00	39.65	40.00	39.50	40.25	938,057	37,478,994	39.954	20.45	20.27	20.45	20.19	20.58	1,834,862	20.426	-0.12%
2009-11-04	0	40.05	39.90	40.15	38.95	40.15	373,773	14,873,823	39.794	20.48	20.40	20.53	19.91	20.53	731,109	20.344	1.91%
2009-11-03	0	39.30	39.30	39.50	37.85	40.50	521,500	20,664,100	39.624	20.09	20.09	20.19	19.35	20.71	1,020,066	20.258	-1.01%
2009-11-02	0	39.70	39.50	39.70	37.90	39.75	694,000	27,325,625	39.374	20.30	20.19	20.30	19.38	20.32	1,357,480	20.130	0.25%
2009-10-30	0	39.60	39.55	40.00	38.85	40.15	1,021,230	40,516,504	39.674	20.25	20.22	20.45	19.86	20.53	1,997,550	20.283	3.80%
2009-10-29	0	38.15	38.25	38.45	37.75	38.55	841,759	32,089,932	38.122	19.50	19.55	19.66	19.30	19.71	1,646,500	19.490	-2.43%
2009-10-28	0	39.10	38.55	39.10	38.55	40.15	515,000	20,110,635	39.050	19.99	19.71	19.99	19.71	20.53	1,007,352	19.964	-2.37%
2009-10-27	0	40.05	40.00	40.15	39.75	41.80	2,076,100	85,301,525	41.087	20.48	20.45	20.53	20.32	21.37	4,060,900	21.006	-4.87%
2009-10-23	0	42.10	41.80	42.20	41.10	42.20	981,012	41,002,242	41.796	21.52	21.37	21.57	21.01	21.57	1,918,883	21.368	2.06%
2009-10-22	0	41.25	41.20	41.35	40.55	41.95	1,008,700	41,378,995	41.022	21.09	21.06	21.14	20.73	21.45	1,973,041	20.972	0.86%
2009-10-21	0	40.90	41.00	41.10	39.35	42.20	2,365,078	94,995,503	40.166	20.91	20.96	21.01	20.12	21.57	4,626,148	20.534	3.68%
2009-10-20	0	39.45	39.40	39.50	38.25	39.90	716,670	28,312,758	39.506	20.17	20.14	20.19	19.55	20.40	1,401,823	20.197	2.07%
2009-10-19	0	38.65	38.55	38.65	37.75	39.05	802,103	30,819,313	38.423	19.76	19.71	19.76	19.30	19.96	1,568,932	19.643	2.25%
2009-10-16	0	37.80	37.75	37.85	37.75	38.55	2,747,000	105,704,232	38.480	19.32	19.30	19.35	19.30	19.71	5,373,197	19.673	-1.69%
2009-10-15	0	38.45	38.40	38.60	38.40	39.65	506,900	19,666,400	38.797	19.66	19.63	19.73	19.63	20.27	991,508	19.835	-1.41%
2009-10-14	0	39.00	38.90	39.00	38.10	39.20	1,185,000	46,077,250	38.884	19.94	19.89	19.94	19.48	20.04	2,317,888	19.879	2.07%
2009-10-13	0	38.75	38.45	38.75	38.35	39.25	1,644,043	64,003,800	38.931	19.53	19.38	19.53	19.33	19.79	3,261,234	19.626	-0.64%
2009-10-12	0	39.00	38.95	39.10	38.50	39.80	966,340	37,970,842	39.293	19.66	19.64	19.71	19.41	20.06	1,916,897	19.808	-0.89%
2009-10-09	0	39.35	39.15	39.60	39.00	39.90	1,482,000	58,537,300	39.499	19.84	19.74	19.96	19.66	20.11	2,939,794	19.912	0.38%
2009-10-08	0	39.20	39.00	39.20	38.95	39.85	1,124,000	44,250,487	39.369	19.76	19.66	19.76	19.64	20.09	2,229,642	19.846	0.51%
2009-10-07	0	39.00	38.75	39.00	38.55	39.50	2,370,125	92,492,063	39.024	19.66	19.53	19.66	19.43	19.91	4,701,538	19.673	2.36%
2009-10-06	0	38.10	37.90	38.10	37.40	38.40	5,842,900	221,377,720	37.888	19.21	19.11	19.21	18.85	19.36	11,590,367	19.100	2.14%
2009-10-05	0	37.30	37.20	37.50	37.10	38.70	836,375	31,675,908	37.873	18.80	18.75	18.90	18.70	19.51	1,659,089	19.092	-0.53%
2009-10-02	0	37.50	37.45	37.55	36.85	38.35	3,421,600	130,842,053	38.240	18.90	18.88	18.93	18.58	19.33	6,787,315	19.277	-3.35%
2009-09-30	0	38.80	38.80	38.95	38.00	39.15	2,103,359	81,370,347	38.686	19.56	19.56	19.64	19.16	19.74	4,172,364	19.502	2.37%
2009-09-29	0	37.90	37.80	38.05	37.00	38.30	1,190,677	45,203,191	37.964	19.11	19.06	19.18	18.65	19.31	2,361,907	19.138	2.99%
2009-09-28	0	36.80	36.55	36.75	36.40	37.00	302,000	11,105,950	36.775	18.55	18.43	18.53	18.35	18.65	599,067	18.539	-1.47%
2009-09-25	0	37.35	37.25	37.50	36.55	37.50	1,941,105	72,471,459	37.335	18.83	18.78	18.90	18.43	18.90	3,850,506	18.821	0.81%
2009-09-24	0	37.05	37.00	37.25	37.00	37.95	723,000	27,088,450	37.467	18.68	18.65	18.78	18.65	19.13	1,434,191	18.888	-1.20%
2009-09-23	0	37.50	37.40	37.55	37.15	37.70	339,674	12,688,575	37.355	18.90	18.85	18.93	18.73	19.01	673,800	18.831	-0.66%
2009-09-22	0	37.75	37.70	37.75	37.25	38.25	595,000	22,439,500	37.713	19.03	19.01	19.03	18.78	19.28	1,180,282	19.012	0.40%
2009-09-21	0	37.60	37.45	37.60	37.00	37.95	740,687	27,911,584	37.683	18.95	18.88	18.95	18.65	19.13	1,469,276	18.997	-0.53%
2009-09-18	0	37.80	37.70	37.95	37.40	39.50	1,976,900	74,992,235	37.934	19.06	19.01	19.13	18.85	19.91	3,921,511	19.123	-4.30%
2009-09-17	0	39.50	39.25	39.50	38.85	40.00	772,215	30,502,156	39.500	19.91	19.79	19.91	19.58	20.16	1,531,817	19.912	1.67%
2009-09-16	0	38.85	38.75	39.00	36.85	39.20	1,004,000	38,709,500	38.555	19.58	19.53	19.66	18.58	19.76	1,991,602	19.436	4.44%
2009-09-15	0	37.20	37.15	37.20	36.80	39.00	1,126,313	42,248,640	37.511	18.75	18.73	18.75	18.55	19.66	2,234,230	18.910	-1.33%
2009-09-14	0	37.70	37.70	37.85	37.70	39.00	995,343	38,395,703	38.575	19.01	19.01	19.08	19.01	19.66	1,974,429	19.446	-2.71%
2009-09-11	0	38.75	38.65	38.80	38.45	39.00	1,218,797	47,264,791	38.780	19.53	19.48	19.56	19.38	19.66	2,417,687	19.550	0.78%
2009-09-10	0	38.45	38.45	38.50	38.25	39.00	599,000	23,123,010	38.603	19.38	19.38	19.41	19.28	19.66	1,188,216	19.460	1.99%
2009-09-09	0	37.70	37.55	37.90	37.45	38.80	1,513,000	57,497,094	38.002	19.01	18.93	19.11	18.88	19.56	3,001,288	19.157	-1.69%
2009-09-08	0	38.35	38.35	38.70	37.30	38.90	866,250	32,727,418	37.781	19.33	19.33	19.51	18.80	19.61	1,718,351	19.046	2.95%
2009-09-07	0	37.25	37.00	37.25	36.80	37.90	491,400	18,255,630	37.150	18.78	18.65	18.78	18.55	19.11	974,774	18.728	1.36%
2009-09-04	0	36.75	36.75	36.95	35.75	37.45	897,551	32,898,833	36.654	18.53	18.53	18.63	18.02	18.88	1,780,442	18.478	1.80%
2009-09-03	0	36.10	35.95	36.10	34.95	36.15	650,000	23,214,693	35.715	18.20	18.12	18.20	17.62	18.22	1,289,383	18.004	2.56%
2009-09-02	0	35.20	35.20	35.35	34.80	35.80	445,075	15,657,785	35.180	17.74	17.74	17.82	17.54	18.05	882,881	17.735	-2.22%
2009-09-01	0	36.00	35.80	36.05	35.20	36.20	609,792	21,849,205	35.831	18.15	18.05	18.17	17.74	18.25	1,209,624	18.063	0.84%
2009-08-31	0	35.70	35.60	35.95	35.50	36.60	1,840,430	67,441,318	36.644	18.00	17.95	18.12	17.90	18.45	3,650,800	18.473	-3.12%
2009-08-28	0	36.85	36.85	37.15	36.50	37.90	2,698,000	100,745,550	37.341	18.58	18.58	18.73	18.40	19.11	5,351,933	18.824	-1.73%
2009-08-27	0	37.50	37.30	37.75	37.45	38.15	1,213,022	45,700,071	37.675	18.90	18.80	19.03	18.88	19.23	2,406,232	18.992	-0.27%
2009-08-26	0	37.60	37.55	37.60	36.90	38.30	461,000	17,316,013	37.562	18.95	18.93	18.95	18.60	19.31	914,470	18.936	0.67%
2009-08-25	0	37.35	37.20	37.35	36.85	38.30	1,150,000	43,244,518	37.604	18.83	18.75	18.83	18.58	19.31	2,281,217	18.957	-1.06%
2009-08-24	0	37.75	37.95	38.00	37.70	39.20	853,000	32,664,445	38.294	19.03	19.13	19.16	19.01	19.76	1,692,068	19.304	-0.66%
2009-08-21	0	38.00	38.00	38.55	37.70	38.55	1,375,273	52,307,543	38.034	19.16	19.16	19.43	19.01	19.43	2,728,083	19.174	-0.13%
2009-08-20	0	38.05	37.75	38.05	37.00	38.50	1,077,102	40,198,979	37.321	19.18	19.03	19.18	18.65	19.41	2,136,612	18.814	3.82%
2009-08-19	0	36.65	36.60	37.00	35.35	38.00	715,700	26,449,910	36.957	18.48	18.45	18.65	17.82	19.16	1,419,710	18.630	0.27%
2009-08-18	0	36.55	36.45	36.85	35.70	37.00	964,000	35,064,902	36.374	18.43	18.38	18.58	18.00	18.65	1,912,255	18.337	0.41%
2009-08-17	0	36.40	36.45	36.55	35.80	36.75	739,873	26,908,321	36.369	18.35	18.38	18.43	18.05	18.53	1,467,662	18.334	-2.02%
2009-08-14	0	37.15	36.85	37.15	36.40	38.05	965,000	35,633,950	36.926	18.73	18.58	18.73	18.35	19.18	1,914,239	18.615	-0.40%
2009-08-13	0	37.30	37.10	37.30	36.95	38.20	1,250,100	46,994,220	37.592	18.80	18.70	18.80	18.63	19.26	2,479,782	18.951	-0.67%
2009-08-12	0	37.55	37.55	37.80	37.50	39.90	1,659,127	63,356,427	38.187	18.93	18.93	19.06	18.90	20.11	3,291,155	19.251	-3.84%
2009-08-11	0	39.05	38.75	39.15	38.45	39.15	632,396	24,503,866	38.748	19.69	19.53	19.74	19.38	19.74	1,254,463	19.533	1.17%
2009-08-10	0	38.60	38.55	38.65	38.40	38.85	950,000	36,554,850	38.479	19.46	19.43	19.48	19.36	19.58	1,884,484	19.398	3.35%
2009-08-07	0	37.35	37.35	37.65	37.05	40.00	641,607	24,295,353	37.866	18.83	18.83	18.98	18.68	20.16	1,272,735	19.089	-3.61%
2009-08-06	0	38.75	38.45	38.75	38.35	39.50	656,000	25,462,765	38.815	19.53	19.38	19.53	19.33	19.91	1,301,285	19.567	-0.13%
2009-08-05	0	38.80	38.75	39.20	38.75	40.20	1,861,024	73,702,900	39.603	19.56	19.53	19.76	19.53	20.27	3,691,652	19.965	-1.77%
2009-08-04	0	39.50	39.45	39.80	39.25	41.50	548,683	21,973,947	40.049	19.91	19.89	20.06	19.79	20.92	1,088,404	20.189	-2.35%
2009-08-03	0	40.45	40.10	40.30	39.30	40.95	339,000	13,624,550	40.190	20.39	20.22	20.32	19.81	20.64	672,463	20.261	0.75%
2009-07-31	0	40.15	40.00	40.45	38.35	40.65	1,334,500	53,469,410	40.067	20.24	20.16	20.39	19.33	20.49	2,647,203	20.198	5.10%
2009-07-30	0	38.20	38.20	38.45	37.90	39.10	507,349	19,385,762	38.210	19.26	19.26	19.38	19.11	19.71	1,006,411	19.262	-1.29%
2009-07-29	0	38.70	38.65	38.90	38.60	40.55	1,230,283	48,174,840	39.158	19.51	19.48	19.61	19.46	20.44	2,440,472	19.740	-3.73%
2009-07-28	0	40.20	39.80	40.40	38.85	40.60	606,392	23,877,106	39.376	20.27	20.06	20.37	19.58	20.47	1,202,880	19.850	3.21%
2009-07-27	0	38.95	38.90	39.00	38.10	39.40	368,801	14,382,440	38.998	19.64	19.61	19.66	19.21	19.86	731,578	19.659	0.91%
2009-07-24	0	38.60	38.50	38.95	38.30	39.00	667,575	25,810,509	38.663	19.46	19.41	19.64	19.31	19.66	1,324,246	19.491	-0.39%
2009-07-23	0	38.75	38.30	38.75	37.20	38.80	938,135	35,685,595	38.039	19.53	19.31	19.53	18.75	19.56	1,860,947	19.176	1.97%
2009-07-22	0	38.00	37.30	38.00	37.25	38.35	272,380	10,302,846	37.825	19.16	18.80	19.16	18.78	19.33	540,311	19.068	0.26%
2009-07-21	0	37.90	37.90	38.00	37.30	38.85	383,000	14,519,150	37.909	19.11	19.11	19.16	18.80	19.58	759,744	19.111	-1.17%
2009-07-20	0	38.35	38.30	38.40	37.35	38.80	476,000	18,177,650	38.188	19.33	19.31	19.36	18.83	19.56	944,225	19.251	2.95%
2009-07-17	0	37.25	36.85	37.30	36.20	37.30	522,597	19,230,842	36.799	18.78	18.58	18.80	18.25	18.80	1,036,658	18.551	0.68%
2009-07-16	0	37.00	36.65	37.05	36.50	37.50	1,485,724	54,899,257	36.951	18.65	18.48	18.68	18.40	18.90	2,947,181	18.628	3.06%
2009-07-15	0	35.90	35.70	36.00	35.10	36.40	758,100	26,893,358	35.475	18.10	18.00	18.15	17.69	18.35	1,503,818	17.883	3.91%
2009-07-14	0	34.55	34.35	34.65	32.90	34.75	1,329,100	44,107,723	33.186	17.42	17.32	17.47	16.59	17.52	2,636,492	16.730	5.98%
2009-07-13	0	32.60	32.35	32.60	31.85	32.80	1,036,347	33,533,285	32.357	16.43	16.31	16.43	16.06	16.54	2,055,767	16.312	-1.36%
2009-07-10	0	33.05	32.60	33.00	32.30	33.25	1,166,111	38,340,439	32.879	16.66	16.43	16.64	16.28	16.76	2,313,176	16.575	0.15%
2009-07-09	0	33.00	33.00	33.25	32.85	33.85	1,426,000	47,264,516	33.145	16.64	16.64	16.76	16.56	17.06	2,828,709	16.709	-2.08%
2009-07-08	0	33.70	33.75	33.85	33.50	34.65	823,000	27,981,275	33.999	16.99	17.01	17.06	16.89	17.47	1,632,558	17.140	-3.02%
2009-07-07	0	34.75	34.55	34.95	34.50	35.35	516,000	18,002,992	34.890	17.52	17.42	17.62	17.39	17.82	1,023,572	17.588	-0.43%
2009-07-06	0	34.90	34.70	34.90	33.95	35.60	408,000	14,157,119	34.699	17.59	17.49	17.59	17.11	17.95	809,336	17.492	0.43%
2009-07-03	0	34.75	34.60	34.85	34.10	35.30	997,000	34,756,942	34.862	17.52	17.44	17.57	17.19	17.80	1,977,716	17.574	-2.93%
2009-07-02	0	35.80	35.60	35.80	35.65	37.20	1,553,600	56,870,260	36.605	18.05	17.95	18.05	17.97	18.75	3,081,825	18.453	-1.92%
2009-06-30	0	36.50	35.70	36.70	35.60	39.00	1,502,831	56,594,802	37.659	18.40	18.00	18.50	17.95	19.66	2,981,116	18.984	-3.69%
2009-06-29	0	37.90	37.75	38.05	36.95	38.30	523,436	19,754,444	37.740	19.11	19.03	19.18	18.63	19.31	1,038,323	19.025	1.74%
2009-06-26	0	37.25	36.90	37.30	35.60	37.40	1,150,563	42,493,494	36.933	18.78	18.60	18.80	17.95	18.85	2,282,334	18.618	3.33%
2009-06-25	0	36.05	35.70	36.20	34.60	36.75	1,464,998	51,846,483	35.390	18.17	18.00	18.25	17.44	18.53	2,906,068	17.841	4.19%
2009-06-24	0	34.60	34.55	34.90	33.35	34.95	914,760	31,168,639	34.073	17.44	17.42	17.59	16.81	17.62	1,814,579	17.177	0.87%
2009-06-23	0	34.30	34.05	34.55	32.65	34.75	1,974,698	66,519,207	33.686	17.29	17.17	17.42	16.46	17.52	3,917,143	16.982	2.39%
2009-06-22	0	33.50	33.50	33.80	33.10	34.45	912,500	30,721,690	33.668	16.89	16.89	17.04	16.69	17.37	1,810,096	16.972	0.60%
2009-06-19	0	33.30	33.25	33.50	32.80	33.70	1,156,000	38,417,700	33.233	16.79	16.76	16.89	16.54	16.99	2,293,119	16.753	-0.15%
2009-06-18	0	33.35	33.20	33.40	32.85	33.85	1,462,400	48,712,983	33.310	16.81	16.74	16.84	16.56	17.06	2,900,914	16.792	0.45%
2009-06-17	0	33.20	33.10	33.30	32.55	33.80	1,149,459	37,991,720	33.052	16.74	16.69	16.79	16.41	17.04	2,280,144	16.662	0.30%
2009-06-16	0	33.10	33.25	33.50	32.80	35.90	814,800	27,531,480	33.789	16.69	16.76	16.89	16.54	18.10	1,616,292	17.034	-7.28%
2009-06-15	0	35.70	35.90	35.95	35.30	37.20	527,430	19,061,318	36.140	18.00	18.10	18.12	17.80	18.75	1,046,245	18.219	-1.11%
2009-06-12	0	36.10	36.15	36.25	35.80	36.85	962,095	34,910,082	36.285	18.20	18.22	18.27	18.05	18.58	1,908,476	18.292	-0.28%
2009-06-11	0	36.20	36.15	36.30	34.90	37.60	2,557,426	93,073,716	36.394	18.25	18.22	18.30	17.59	18.95	5,073,081	18.347	0.14%
2009-06-10	0	36.15	35.90	36.15	34.80	36.20	1,031,225	36,538,830	35.432	18.22	18.10	18.22	17.54	18.25	2,045,607	17.862	5.09%
2009-06-09	0	34.40	34.35	34.60	34.05	36.55	1,228,000	42,564,204	34.661	17.34	17.32	17.44	17.17	18.43	2,435,943	17.473	-2.96%
2009-06-08	0	35.45	35.40	35.45	35.10	36.45	1,994,000	71,215,600	35.715	17.87	17.85	17.87	17.69	18.38	3,955,432	18.005	-0.84%
2009-06-05	0	35.75	35.60	35.80	35.45	36.00	1,842,363	65,659,451	35.639	18.02	17.95	18.05	17.87	18.15	3,654,634	17.966	0.70%
2009-06-04	0	35.50	35.25	35.50	34.95	36.80	1,679,021	60,610,667	36.099	17.90	17.77	17.90	17.62	18.55	3,330,618	18.198	-4.83%
2009-06-03	0	37.30	37.05	37.30	36.40	37.90	2,574,367	95,646,249	37.153	18.80	18.68	18.80	18.35	19.11	5,106,687	18.730	2.19%
2009-06-02	0	36.50	36.00	36.50	35.75	38.05	1,457,258	53,609,903	36.788	18.40	18.15	18.40	18.02	19.18	2,890,714	18.546	0.00%
2009-06-01	0	36.50	36.35	36.50	33.65	37.50	2,491,840	89,034,201	35.730	18.40	18.32	18.40	16.96	18.90	4,942,980	18.012	4.14%
2009-05-29	0	35.05	34.90	35.35	32.85	35.35	3,667,422	126,318,073	34.443	17.67	17.59	17.82	16.56	17.82	7,274,944	17.363	3.85%
2009-05-27	0	33.75	34.20	34.55	32.45	35.00	2,140,759	72,768,914	33.992	17.01	17.24	17.42	16.36	17.64	4,246,553	17.136	4.33%
2009-05-26	0	32.35	32.35	32.45	31.90	32.95	828,000	26,842,300	32.418	16.31	16.31	16.36	16.08	16.61	1,642,476	16.343	0.78%
2009-05-25	0	32.10	32.15	32.55	30.55	32.55	948,700	30,140,716	31.771	16.18	16.21	16.41	15.40	16.41	1,881,905	16.016	2.72%
2009-05-22	0	31.25	31.10	31.40	30.50	32.40	1,332,000	41,835,300	31.408	15.75	15.68	15.83	15.38	16.33	2,642,244	15.833	-2.65%
2009-05-21	0	32.10	32.05	32.15	32.05	34.00	1,396,660	45,165,325	32.338	16.18	16.16	16.21	16.16	17.14	2,770,508	16.302	-3.89%
2009-05-20	0	33.40	33.00	33.90	32.10	34.00	2,028,200	66,986,190	33.027	16.84	16.64	17.09	16.18	17.14	4,023,273	16.650	1.52%
2009-05-19	0	32.90	32.70	33.15	32.00	33.65	1,538,600	50,404,594	32.760	16.59	16.48	16.71	16.13	16.96	3,052,070	16.515	4.94%
2009-05-18	0	31.35	31.40	31.65	29.80	31.60	854,000	26,550,300	31.089	15.80	15.83	15.96	15.02	15.93	1,694,052	15.673	2.28%
2009-05-15	0	30.65	30.50	30.65	29.60	31.80	2,650,500	80,217,950	30.265	15.45	15.38	15.45	14.92	16.03	5,257,709	15.257	1.16%
2009-05-14	0	30.30	30.00	30.40	29.70	30.65	1,171,486	35,268,761	30.106	15.27	15.12	15.33	14.97	15.45	2,323,838	15.177	-3.81%
2009-05-13	0	31.50	31.30	31.55	29.60	31.55	2,051,191	62,895,266	30.663	15.88	15.78	15.90	14.92	15.90	4,068,880	15.458	5.70%
2009-05-12	0	29.80	29.80	29.95	29.30	30.75	1,903,000	57,111,250	30.011	15.02	15.02	15.10	14.77	15.50	3,774,918	15.129	-1.49%
2009-05-11	0	30.25	30.50	30.70	29.90	30.70	1,254,346	37,947,467	30.253	15.25	15.38	15.48	15.07	15.48	2,488,205	15.251	0.67%
2009-05-08	0	30.05	29.70	30.20	29.50	30.25	878,100	26,150,200	29.780	15.15	14.97	15.22	14.87	15.25	1,741,858	15.013	0.00%
2009-05-07	0	30.05	29.75	30.00	29.10	31.00	1,617,324	48,288,155	29.857	15.15	15.00	15.12	14.67	15.63	3,208,232	15.051	-0.66%
2009-05-06	0	30.25	30.20	30.35	29.85	30.65	506,000	15,337,200	30.311	15.25	15.22	15.30	15.05	15.45	1,003,735	15.280	-0.33%
2009-05-05	0	30.35	30.25	30.40	29.00	31.10	645,000	19,650,600	30.466	15.30	15.25	15.33	14.62	15.68	1,279,465	15.358	0.83%
2009-05-04	0	30.10	30.20	30.25	28.65	31.00	1,636,300	49,298,040	30.128	15.17	15.22	15.25	14.44	15.63	3,245,874	15.188	5.06%
2009-04-30	0	28.65	28.25	28.65	27.65	28.75	3,124,775	87,730,313	28.076	14.44	14.24	14.44	13.94	14.49	6,198,513	14.153	6.31%
2009-04-29	0	26.95	26.90	27.00	25.85	27.10	1,058,800	28,286,260	26.715	13.59	13.56	13.61	13.03	13.66	2,100,306	13.468	3.85%
2009-04-28	0	25.95	25.90	26.15	25.30	26.60	603,000	15,596,750	25.865	13.08	13.06	13.18	12.75	13.41	1,196,151	13.039	-0.76%
2009-04-27	0	26.15	26.15	26.25	25.80	26.80	521,300	13,693,820	26.269	13.18	13.18	13.23	13.01	13.51	1,034,086	13.242	-5.25%
2009-04-24	0	27.60	27.10	27.65	27.00	28.30	1,101,264	30,240,311	27.460	13.91	13.66	13.94	13.61	14.27	2,184,541	13.843	-2.13%
2009-04-23	0	28.20	27.90	28.20	27.45	28.35	1,164,000	32,527,000	27.944	14.22	14.06	14.22	13.84	14.29	2,308,988	14.087	4.06%
2009-04-22	0	27.10	27.00	27.35	26.95	28.25	516,000	14,233,900	27.585	13.66	13.61	13.79	13.59	14.24	1,023,572	13.906	-3.73%
2009-04-21	0	28.15	27.70	28.50	27.10	29.05	1,008,814	27,854,609	27.611	14.19	13.96	14.37	13.66	14.64	2,001,151	13.919	-4.58%
2009-04-20	0	29.50	29.20	29.50	28.55	29.80	1,154,000	33,665,200	29.173	14.87	14.72	14.87	14.39	15.02	2,289,152	14.706	1.55%
2009-04-17	0	29.05	28.85	29.25	27.85	29.50	1,002,000	28,776,925	28.719	14.64	14.54	14.75	14.04	14.87	1,987,634	14.478	3.75%
2009-04-16	0	28.00	27.85	28.00	27.35	29.15	1,290,300	36,061,967	27.949	14.12	14.04	14.12	13.79	14.70	2,559,525	14.089	-0.71%
2009-04-15	0	28.20	28.20	28.35	27.60	29.20	1,380,173	38,877,745	28.169	14.22	14.22	14.29	13.91	14.72	2,737,803	14.200	-3.42%
2009-04-14	0	29.20	29.20	29.25	28.40	30.20	1,862,400	53,935,324	28.960	14.72	14.72	14.75	14.32	15.22	3,694,381	14.599	5.04%
2009-04-09	0	27.80	27.90	28.05	26.10	28.05	909,568	24,724,263	27.182	14.01	14.06	14.14	13.16	14.14	1,804,280	13.703	5.10%
2009-04-08	0	26.45	26.45	26.65	25.50	26.65	1,047,500	27,352,450	26.112	13.33	13.33	13.43	12.85	13.43	2,077,891	13.164	-0.19%
2009-04-07	0	26.50	26.10	26.50	25.20	26.55	961,900	24,981,616	25.971	13.36	13.16	13.36	12.70	13.38	1,908,089	13.092	1.73%
2009-04-06	0	26.05	26.00	26.30	25.55	26.50	764,000	19,680,714	25.760	13.13	13.11	13.26	12.88	13.36	1,515,521	12.986	1.96%
2009-04-03	0	25.55	25.40	25.70	25.10	25.95	1,947,305	49,323,480	25.329	12.88	12.80	12.96	12.65	13.08	3,862,804	12.769	0.39%
2009-04-02	0	25.45	25.25	25.50	23.50	25.75	1,630,213	40,535,335	24.865	12.83	12.73	12.85	11.85	12.98	3,233,800	12.535	8.76%
2009-04-01	0	23.40	23.40	23.50	23.10	24.40	2,172,300	51,356,560	23.642	11.80	11.80	11.85	11.65	12.30	4,309,120	11.918	-0.85%
2009-03-31	0	23.60	23.80	23.95	23.40	24.60	1,204,000	28,792,361	23.914	11.90	12.00	12.07	11.80	12.40	2,388,335	12.055	-2.07%
2009-03-30	0	24.10	23.80	23.95	23.90	24.90	640,000	15,538,150	24.278	12.15	12.00	12.07	12.05	12.55	1,269,547	12.239	-2.37%
2009-03-27	0	24.85	24.75	24.85	24.65	25.90	1,175,285	29,739,697	25.304	12.44	12.39	12.44	12.34	12.97	2,346,957	12.672	-0.20%
2009-03-26	0	24.90	24.85	25.10	23.95	25.20	968,000	24,111,150	24.908	12.47	12.44	12.57	11.99	12.62	1,933,025	12.473	2.89%
2009-03-25	0	24.20	24.05	24.30	24.00	26.80	741,564	18,414,508	24.832	12.12	12.04	12.17	12.02	13.42	1,480,849	12.435	-4.91%
2009-03-24	0	25.45	25.35	25.60	23.40	26.00	2,314,998	57,131,796	24.679	12.74	12.69	12.82	11.72	13.02	4,622,880	12.358	7.38%
2009-03-23	0	23.70	23.60	23.65	22.30	23.90	1,253,025	29,181,659	23.289	11.87	11.82	11.84	11.17	11.97	2,502,198	11.662	8.47%
2009-03-20	0	21.85	21.70	21.85	21.65	22.95	1,285,000	28,776,900	22.394	10.94	10.87	10.94	10.84	11.49	2,566,050	11.214	-4.59%
2009-03-19	0	22.90	22.65	22.90	22.20	23.00	1,897,560	42,834,462	22.573	11.47	11.34	11.47	11.12	11.52	3,789,287	11.304	2.92%
2009-03-18	0	22.25	22.25	22.40	21.45	22.55	1,121,348	24,923,467	22.226	11.14	11.14	11.22	10.74	11.29	2,239,249	11.130	1.14%
2009-03-17	0	22.00	21.60	22.00	20.80	22.05	1,628,500	35,392,200	21.733	11.02	10.82	11.02	10.42	11.04	3,251,994	10.883	2.80%
2009-03-16	0	21.40	21.40	21.50	20.50	21.70	1,326,071	28,270,659	21.319	10.72	10.72	10.77	10.27	10.87	2,648,066	10.676	5.68%
2009-03-13	0	20.25	20.25	20.45	19.90	20.50	1,130,963	22,991,494	20.329	10.14	10.14	10.24	9.965	10.27	2,258,450	10.180	3.74%
2009-03-12	0	19.52	19.50	19.60	19.50	19.80	340,059	6,670,576	19.616	9.775	9.765	9.815	9.765	9.915	679,073	9.8231	0.62%
2009-03-11	0	19.40	19.40	19.52	18.72	19.66	1,332,149	25,835,330	19.394	9.715	9.715	9.775	9.374	9.845	2,660,203	9.7118	4.53%
2009-03-10	0	18.56	18.54	18.66	18.30	18.90	1,066,000	19,795,800	18.570	9.294	9.284	9.344	9.164	9.465	2,128,723	9.2994	1.87%
2009-03-09	0	18.22	18.22	18.48	17.62	18.98	864,250	15,872,275	18.365	9.124	9.124	9.254	8.824	9.505	1,725,843	9.1968	-4.21%
2009-03-06	0	19.02	18.90	19.02	18.80	19.46	912,935	17,423,492	19.085	9.525	9.465	9.525	9.414	9.745	1,823,064	9.5573	-0.63%
2009-03-05	0	19.14	19.14	19.22	18.90	19.78	1,589,000	30,717,500	19.331	9.585	9.585	9.625	9.465	9.905	3,173,116	9.6805	-5.95%
2009-03-04	0	20.35	20.15	20.35	18.74	20.35	1,275,175	24,956,301	19.571	10.19	10.09	10.19	9.384	10.19	2,546,430	9.8005	6.88%
2009-03-03	0	19.04	19.04	19.18	18.32	19.34	2,104,872	39,516,598	18.774	9.535	9.535	9.605	9.174	9.685	4,203,274	9.4014	-0.42%
2009-03-02	0	19.12	19.12	19.18	18.84	20.25	2,113,403	40,974,738	19.388	9.575	9.575	9.605	9.435	10.14	4,220,310	9.7089	-8.95%
2009-02-27	0	21.00	20.85	21.00	19.42	21.00	3,438,000	69,730,030	20.282	10.52	10.44	10.52	9.725	10.52	6,865,432	10.157	7.80%
2009-02-26	0	19.48	19.48	19.54	19.10	19.80	2,076,000	40,302,840	19.414	9.755	9.755	9.785	9.565	9.915	4,145,619	9.7218	0.00%
2009-02-25	0	19.48	19.34	19.48	18.78	19.50	1,864,134	35,818,826	19.215	9.755	9.685	9.755	9.404	9.765	3,722,538	9.6222	4.39%
2009-02-24	0	18.66	18.66	18.76	18.50	18.86	1,472,473	27,509,836	18.683	9.344	9.344	9.394	9.264	9.445	2,940,420	9.3558	-3.81%
2009-02-23	0	19.40	19.30	19.40	18.56	19.48	1,787,250	34,255,867	19.167	9.715	9.665	9.715	9.294	9.755	3,569,006	9.5982	5.09%
2009-02-20	0	18.46	18.30	18.46	18.30	18.78	3,947,797	73,230,429	18.550	9.244	9.164	9.244	9.164	9.404	7,883,459	9.2891	-1.81%
2009-02-19	0	18.80	18.80	18.96	18.80	19.86	4,675,460	89,660,008	19.177	9.414	9.414	9.495	9.414	9.945	9,336,548	9.6031	-5.24%
2009-02-18	0	19.84	19.58	19.84	19.22	20.05	2,099,700	41,044,682	19.548	9.935	9.805	9.935	9.625	10.04	4,192,946	9.7890	-2.27%
2009-02-17	0	20.30	20.05	20.30	19.90	20.45	2,269,000	46,292,110	20.402	10.17	10.04	10.17	9.965	10.24	4,531,025	10.217	-1.46%
2009-02-16	0	20.60	20.45	20.60	20.25	21.30	2,255,000	46,391,300	20.573	10.32	10.24	10.32	10.14	10.67	4,503,068	10.302	-3.29%
2009-02-13	0	21.30	21.10	21.30	20.80	21.60	655,000	13,929,300	21.266	10.67	10.57	10.67	10.42	10.82	1,307,987	10.649	3.40%
2009-02-12	0	20.60	20.60	21.10	20.60	21.75	1,319,000	27,996,100	21.225	10.32	10.32	10.57	10.32	10.89	2,633,946	10.629	-4.41%
2009-02-11	0	21.55	21.55	22.00	21.35	22.15	1,690,812	36,854,635	21.797	10.79	10.79	11.02	10.69	11.09	3,376,427	10.915	-4.43%
2009-02-10	0	22.55	22.45	22.55	22.20	22.80	796,000	17,938,250	22.535	11.29	11.24	11.29	11.12	11.42	1,589,553	11.285	1.58%
2009-02-09	0	22.20	22.00	22.20	21.80	22.70	1,885,000	41,876,650	22.216	11.12	11.02	11.12	10.92	11.37	3,764,206	11.125	2.07%
2009-02-06	0	21.75	21.75	21.85	21.25	22.25	1,747,420	38,037,858	21.768	10.89	10.89	10.94	10.64	11.14	3,489,469	10.901	0.00%
2009-02-05	0	21.75	21.70	21.75	21.60	22.85	1,184,175	26,370,098	22.269	10.89	10.87	10.89	10.82	11.44	2,364,710	11.152	-3.55%
2009-02-04	0	22.55	22.55	22.75	22.55	23.15	1,449,805	32,915,245	22.703	11.29	11.29	11.39	11.29	11.59	2,895,154	11.369	-1.31%
2009-02-03	0	22.85	22.85	23.10	22.80	25.00	1,644,752	38,510,569	23.414	11.44	11.44	11.57	11.42	12.52	3,284,448	11.725	-8.42%
2009-02-02	0	24.95	24.70	24.95	24.70	25.80	1,033,367	26,054,445	25.213	12.49	12.37	12.49	12.37	12.92	2,063,558	12.626	-2.16%
2009-01-30	0	25.50	25.45	25.50	24.60	25.80	1,721,859	43,595,385	25.319	12.77	12.74	12.77	12.32	12.92	3,438,425	12.679	3.24%
2009-01-29	0	24.70	24.70	24.75	24.50	26.90	1,779,692	44,843,175	25.197	12.37	12.37	12.39	12.27	13.47	3,553,913	12.618	-1.40%
2009-01-23	0	25.05	24.40	25.05	23.80	25.05	436,000	10,750,500	24.657	12.54	12.22	12.54	11.92	12.54	870,660	12.348	3.09%
2009-01-22	0	24.30	24.30	24.45	24.00	25.45	1,201,900	29,391,425	24.454	12.17	12.17	12.24	12.02	12.74	2,400,106	12.246	-2.80%
2009-01-21	0	25.00	24.30	25.00	23.70	25.00	1,248,234	30,125,577	24.135	12.52	12.17	12.52	11.87	12.52	2,492,631	12.086	0.40%
2009-01-20	0	24.90	24.25	24.90	23.85	25.00	313,000	7,698,750	24.597	12.47	12.14	12.47	11.94	12.52	625,038	12.317	-0.60%
2009-01-19	0	25.05	25.00	25.30	24.50	25.45	338,200	8,449,550	24.984	12.54	12.52	12.67	12.27	12.74	675,360	12.511	1.62%
2009-01-16	0	24.65	24.40	24.65	24.00	24.70	326,000	7,912,550	24.272	12.34	12.22	12.34	12.02	12.37	650,998	12.154	3.57%
2009-01-15	0	23.80	23.65	23.95	21.85	23.90	879,400	20,022,590	22.768	11.92	11.84	11.99	10.94	11.97	1,756,097	11.402	0.63%
2009-01-14	0	23.65	23.65	23.85	23.30	24.40	699,000	16,613,720	23.768	11.84	11.84	11.94	11.67	12.22	1,395,851	11.902	0.42%
2009-01-13	0	23.55	23.55	23.85	23.30	25.80	734,762	17,703,937	24.095	11.79	11.79	11.94	11.67	12.92	1,467,265	12.066	-4.66%
2009-01-12	0	24.70	24.70	25.00	24.70	26.35	623,055	15,985,820	25.657	12.37	12.37	12.52	12.37	13.20	1,244,195	12.848	-3.33%
2009-01-09	0	25.55	25.55	25.75	25.50	27.35	541,659	14,110,218	26.050	12.79	12.79	12.89	12.77	13.70	1,081,653	13.045	-3.04%
2009-01-08	0	26.35	25.70	26.35	25.65	27.70	1,194,650	31,691,674	26.528	13.20	12.87	13.20	12.84	13.87	2,385,628	13.284	-6.23%
2009-01-07	0	28.10	28.10	28.30	27.60	28.80	3,142,000	88,498,150	28.166	14.07	14.07	14.17	13.82	14.42	6,274,342	14.105	4.85%
2009-01-06	0	26.80	26.55	26.80	25.50	26.80	791,400	20,901,016	26.410	13.42	13.30	13.42	12.77	13.42	1,580,367	13.225	5.30%
2009-01-05	0	25.45	25.45	25.50	24.50	25.50	554,400	13,828,900	24.944	12.74	12.74	12.77	12.27	12.77	1,107,096	12.491	3.88%
2009-01-02	0	24.50	24.25	24.50	23.30	24.50	360,000	8,589,800	23.861	12.27	12.14	12.27	11.67	12.27	718,893	11.949	4.48%
2008-12-31	0	23.45	23.35	23.45	23.10	23.90	438,000	10,271,700	23.451	11.74	11.69	11.74	11.57	11.97	874,654	11.744	0.64%
2008-12-30	0	23.30	23.30	23.65	23.30	24.60	914,000	21,897,550	23.958	11.67	11.67	11.84	11.67	12.32	1,825,190	11.997	-4.51%
2008-12-29	0	24.40	24.10	24.40	23.30	24.60	272,950	6,610,192	24.218	12.22	12.07	12.22	11.67	12.32	545,061	12.127	3.39%
2008-12-24	0	23.60	23.60	23.65	23.15	23.85	1,325,723	31,397,585	23.683	11.82	11.82	11.84	11.59	11.94	2,647,371	11.860	-4.26%
2008-12-23	0	24.65	24.45	24.65	24.20	25.55	1,224,250	30,173,990	24.647	12.34	12.24	12.34	12.12	12.79	2,444,737	12.342	-5.37%
2008-12-22	0	26.05	26.00	26.05	25.75	27.80	1,351,150	35,475,095	26.255	13.05	13.02	13.05	12.89	13.92	2,698,147	13.148	0.19%
2008-12-19	0	26.00	26.00	26.15	23.80	27.15	2,995,911	77,669,826	25.925	13.02	13.02	13.10	11.92	13.60	5,982,613	12.983	3.59%
2008-12-18	0	25.10	25.10	25.35	23.70	25.75	1,533,000	38,052,750	24.822	12.57	12.57	12.69	11.87	12.89	3,061,288	12.430	3.29%
2008-12-17	0	24.30	23.95	24.30	23.35	24.30	2,173,866	52,402,934	24.106	12.17	11.99	12.17	11.69	12.17	4,341,050	12.071	3.40%
2008-12-16	0	23.50	23.25	23.50	22.50	24.50	747,150	17,335,865	23.203	11.77	11.64	11.77	11.27	12.27	1,492,003	11.619	-2.08%
2008-12-15	0	24.00	23.65	24.00	23.50	24.50	1,438,141	34,340,232	23.878	12.02	11.84	12.02	11.77	12.27	2,871,861	11.957	4.35%
2008-12-12	0	23.00	22.65	23.00	21.85	23.05	1,369,000	31,277,510	22.847	11.52	11.34	11.52	10.94	11.54	2,733,792	11.441	-0.22%
2008-12-11	0	23.05	23.05	23.10	22.60	24.80	4,517,162	105,389,080	23.331	11.54	11.54	11.57	11.32	12.42	9,020,439	11.683	-5.92%
2008-12-10	0	24.50	24.45	24.50	23.40	25.00	2,314,456	56,261,458	24.309	12.27	12.24	12.27	11.72	12.52	4,621,798	12.173	5.38%
2008-12-09	0	23.25	23.25	23.30	23.00	24.55	3,966,747	94,198,756	23.747	11.64	11.64	11.67	11.52	12.29	7,921,301	11.892	-0.21%
2008-12-08	0	23.30	23.25	23.30	21.70	23.40	3,010,000	68,796,350	22.856	11.67	11.64	11.67	10.87	11.72	6,010,748	11.446	7.87%
2008-12-05	0	21.60	21.55	21.80	20.65	22.20	1,994,000	42,978,900	21.554	10.82	10.79	10.92	10.34	11.12	3,981,871	10.794	1.89%
2008-12-04	0	21.20	21.20	21.30	20.95	22.75	1,697,796	37,157,630	21.886	10.62	10.62	10.67	10.49	11.39	3,390,373	10.960	-5.99%
2008-12-03	0	22.55	22.50	22.75	22.50	24.75	2,120,795	49,450,415	23.317	11.29	11.27	11.39	11.27	12.39	4,235,071	11.676	-4.04%
2008-12-02	0	23.50	23.50	23.80	23.15	24.10	1,342,300	31,583,450	23.529	11.77	11.77	11.92	11.59	12.07	2,680,474	11.783	-8.91%
2008-12-01	0	25.80	25.70	25.80	25.60	26.80	918,266	23,893,821	26.021	12.92	12.87	12.92	12.82	13.42	1,833,709	13.030	0.78%
2008-11-28	0	25.60	25.00	25.60	24.65	25.60	783,943	19,691,259	25.118	12.82	12.52	12.82	12.34	12.82	1,565,476	12.578	4.28%
2008-11-27	0	24.55	24.55	24.70	23.40	25.70	1,397,810	34,460,271	24.653	12.29	12.29	12.37	11.72	12.87	2,791,323	12.345	6.74%
2008-11-26	0	23.00	22.45	23.00	21.60	23.20	1,208,688	26,996,798	22.336	11.52	11.24	11.52	10.82	11.62	2,413,661	11.185	-0.86%
2008-11-25	0	23.20	22.25	23.20	21.95	23.20	1,864,500	42,087,250	22.573	11.62	11.14	11.62	10.99	11.62	3,723,269	11.304	9.18%
2008-11-24	0	21.25	20.85	21.25	20.40	21.60	1,320,000	27,611,000	20.917	10.64	10.44	10.64	10.22	10.82	2,635,943	10.475	1.67%
2008-11-21	0	20.90	20.90	21.15	18.00	24.00	1,396,800	28,398,860	20.331	10.47	10.47	10.59	9.014	12.02	2,789,306	10.181	7.18%
2008-11-20	0	19.50	19.50	19.78	19.08	20.05	1,965,800	38,421,090	19.545	9.765	9.765	9.905	9.555	10.04	3,925,557	9.7874	-7.14%
2008-11-19	0	21.00	21.00	21.35	20.20	21.65	2,290,024	47,859,018	20.899	10.52	10.52	10.69	10.12	10.84	4,573,009	10.466	1.94%
2008-11-18	0	20.60	20.50	20.95	20.60	22.25	2,553,000	54,289,800	21.265	10.32	10.27	10.49	10.32	11.14	5,098,152	10.649	-8.04%
2008-11-17	0	22.40	22.05	22.40	21.90	23.30	1,566,700	34,941,473	22.303	11.22	11.04	11.22	10.97	11.67	3,128,584	11.168	-1.75%
2008-11-14	0	22.80	22.00	22.80	21.65	23.50	1,340,000	29,571,921	22.069	11.42	11.02	11.42	10.84	11.77	2,675,881	11.051	4.35%
2008-11-13	0	21.85	21.85	22.00	21.00	22.25	1,257,854	27,084,616	21.532	10.94	10.94	11.02	10.52	11.14	2,511,842	10.783	-3.96%
2008-11-12	0	22.75	22.55	22.80	22.05	22.80	1,554,502	35,068,845	22.560	11.39	11.29	11.42	11.04	11.42	3,104,226	11.297	1.56%
2008-11-11	0	22.40	22.40	22.80	22.40	24.35	869,000	20,133,568	23.169	11.22	11.22	11.42	11.22	12.19	1,735,329	11.602	-9.68%
2008-11-10	0	24.80	24.80	25.05	24.15	25.35	1,026,882	25,344,408	24.681	12.42	12.42	12.54	12.09	12.69	2,050,608	12.359	3.33%
2008-11-07	0	24.00	23.90	24.00	22.50	24.00	1,598,000	37,320,000	23.354	12.02	11.97	12.02	11.27	12.02	3,191,088	11.695	-4.00%
2008-11-06	0	25.00	23.75	25.00	21.90	25.00	1,393,370	32,313,818	23.191	12.52	11.89	12.52	10.97	12.52	2,782,457	11.613	2.46%
2008-11-05	0	24.40	24.40	24.95	24.30	25.40	1,036,586	25,846,233	24.934	12.22	12.22	12.49	12.17	12.72	2,069,986	12.486	1.67%
2008-11-04	0	24.00	24.00	24.40	24.00	27.50	868,538	21,646,159	24.923	12.02	12.02	12.22	12.02	13.77	1,734,406	12.480	-6.98%
2008-11-03	0	25.80	25.35	25.80	24.20	25.80	1,546,322	39,072,678	25.268	12.92	12.69	12.92	12.12	12.92	3,087,891	12.654	6.61%
2008-10-31	0	24.20	23.80	24.20	23.25	24.75	1,073,545	25,923,783	24.148	12.12	11.92	12.12	11.64	12.39	2,143,790	12.093	1.26%
2008-10-30	0	23.90	23.75	23.90	22.70	24.80	1,757,100	41,746,581	23.759	11.97	11.89	11.97	11.37	12.42	3,508,799	11.898	1.92%
2008-10-29	0	23.45	23.45	23.50	22.30	24.50	1,358,000	31,673,358	23.324	11.74	11.74	11.77	11.17	12.27	2,711,826	11.680	7.57%
2008-10-28	0	21.80	21.80	22.00	19.16	21.80	2,896,570	57,929,646	19.999	10.92	10.92	11.02	9.595	10.92	5,784,236	10.015	10.10%
2008-10-27	0	19.80	19.80	19.82	19.52	20.60	1,515,300	30,240,680	19.957	9.915	9.915	9.925	9.775	10.32	3,025,942	9.9938	-2.75%
2008-10-24	0	20.90	20.90	20.95	20.70	21.40	2,259,000	47,530,956	21.041	10.20	10.20	10.22	10.10	10.44	4,630,701	10.264	1.95%
2008-10-23	0	20.50	20.50	22.35	20.50	22.35	2,367,000	51,052,800	21.569	10.00	10.00	10.90	10.00	10.90	4,852,089	10.522	-5.09%
2008-10-22	0	21.60	21.55	22.50	21.55	24.00	1,249,756	28,907,565	23.131	10.54	10.51	10.98	10.51	11.71	2,561,862	11.284	-7.10%
2008-10-21	0	23.25	23.15	23.25	22.90	23.95	3,394,165	79,475,409	23.415	11.34	11.29	11.34	11.17	11.68	6,957,664	11.423	-1.06%
2008-10-20	0	23.50	23.35	23.50	22.95	26.00	1,254,882	29,758,717	23.714	11.46	11.39	11.46	11.20	12.68	2,572,370	11.569	1.51%
2008-10-17	0	23.15	22.60	23.15	22.05	24.00	1,921,000	43,990,991	22.900	11.29	11.02	11.29	10.76	11.71	3,937,838	11.171	4.28%
2008-10-16	0	22.20	22.15	22.20	21.25	22.50	1,618,104	35,770,978	22.107	10.83	10.81	10.83	10.37	10.98	3,316,935	10.784	-9.39%
2008-10-15	0	24.50	23.45	24.50	23.20	26.60	1,564,000	38,930,103	24.891	11.95	11.44	11.95	11.32	12.98	3,206,028	12.143	-2.97%
2008-10-14	0	25.25	25.25	25.60	23.75	26.85	1,582,261	40,473,779	25.580	12.32	12.32	12.49	11.59	13.10	3,243,461	12.479	7.45%
2008-10-13	0	23.50	22.80	23.50	20.90	24.75	3,000,913	66,405,889	22.129	11.46	11.12	11.46	10.20	12.07	6,151,541	10.795	12.98%
2008-10-10	0	20.80	20.80	21.40	19.98	22.00	1,493,771	31,060,345	20.793	10.15	10.15	10.44	9.747	10.73	3,062,066	10.144	-5.02%
2008-10-09	0	21.90	21.90	21.95	21.45	22.75	2,155,320	47,308,296	21.950	10.68	10.68	10.71	10.46	11.10	4,418,168	10.708	1.86%
2008-10-08	0	21.50	21.50	22.00	21.40	22.70	2,532,170	56,264,127	22.220	10.49	10.49	10.73	10.44	11.07	5,190,669	10.839	-10.42%
2008-10-06	0	24.00	23.45	24.00	23.20	24.40	356,410	8,443,862	23.691	11.71	11.44	11.71	11.32	11.90	730,601	11.557	-2.44%
2008-10-03	0	24.60	24.55	24.60	23.70	25.20	388,898	9,556,731	24.574	12.00	11.98	12.00	11.56	12.29	797,198	11.988	0.20%
2008-10-02	0	24.55	24.55	25.20	23.45	25.70	3,079,650	73,886,820	23.992	11.98	11.98	12.29	11.44	12.54	6,312,943	11.704	1.45%
2008-09-30	0	24.20	24.20	25.00	23.10	25.35	1,949,000	47,007,803	24.119	11.81	11.81	12.20	11.27	12.37	3,995,235	11.766	-3.20%
2008-09-29	0	25.00	24.50	25.00	24.35	26.50	1,100,000	28,178,050	25.616	12.20	11.95	12.20	11.88	12.93	2,254,879	12.496	-6.19%
2008-09-26	0	26.65	26.50	26.75	25.70	26.90	1,199,100	31,521,010	26.287	13.00	12.93	13.05	12.54	13.12	2,458,023	12.824	2.50%
2008-09-25	0	26.00	26.00	26.30	25.95	26.95	1,334,000	35,297,800	26.460	12.68	12.68	12.83	12.66	13.15	2,734,553	12.908	-1.89%
2008-09-24	0	26.50	26.35	26.50	26.20	27.30	1,595,000	42,564,000	26.686	12.93	12.85	12.93	12.78	13.32	3,269,574	13.018	-2.39%
2008-09-23	0	27.15	27.15	27.25	27.15	29.00	2,257,444	62,935,862	27.879	13.24	13.24	13.29	13.24	14.15	4,627,511	13.600	-8.12%
2008-09-22	0	29.55	29.55	30.05	28.70	30.50	1,604,500	47,468,463	29.585	14.42	14.42	14.66	14.00	14.88	3,289,048	14.432	6.68%
2008-09-19	0	27.70	27.70	28.10	27.55	30.20	2,228,118	63,006,757	28.278	13.51	13.51	13.71	13.44	14.73	4,567,396	13.795	2.59%
2008-09-18	0	27.00	27.00	27.20	25.55	27.80	2,974,764	79,432,145	26.702	13.17	13.17	13.27	12.46	13.56	6,097,938	13.026	0.00%
2008-09-17	0	27.00	26.85	27.00	26.50	30.10	3,507,000	98,079,850	27.967	13.17	13.10	13.17	12.93	14.68	7,188,964	13.643	-8.47%
2008-09-16	0	29.50	29.40	29.50	28.90	30.45	1,976,938	57,908,593	29.292	14.39	14.34	14.39	14.10	14.85	4,052,505	14.290	-2.32%
2008-09-12	0	30.20	30.20	30.45	30.10	30.65	1,679,834	50,788,270	30.234	14.73	14.73	14.85	14.68	14.95	3,443,475	14.749	-1.47%
2008-09-11	0	30.65	30.15	30.65	30.10	31.20	1,851,039	56,046,019	30.278	14.95	14.71	14.95	14.68	15.22	3,794,426	14.771	-1.92%
2008-09-10	0	31.25	31.20	31.25	31.00	32.70	948,400	29,762,580	31.382	15.24	15.22	15.24	15.12	15.95	1,944,115	15.309	-5.16%
2008-09-09	0	32.95	32.90	32.95	32.95	33.60	739,400	24,448,290	33.065	16.07	16.05	16.07	16.07	16.39	1,515,689	16.130	-0.45%
2008-09-08	0	33.10	32.45	33.10	31.55	33.15	493,200	15,901,310	32.241	16.15	15.83	16.15	15.39	16.17	1,011,006	15.728	3.76%
2008-09-05	0	31.90	31.70	31.90	30.90	31.90	880,000	27,410,400	31.148	15.56	15.46	15.56	15.07	15.56	1,803,903	15.195	-0.47%
2008-09-04	0	32.05	32.05	32.40	32.05	33.45	761,000	24,666,850	32.414	15.63	15.63	15.81	15.63	16.32	1,559,966	15.812	-4.61%
2008-09-03	0	33.60	33.15	33.60	32.40	33.60	518,295	17,244,394	33.271	16.39	16.17	16.39	15.81	16.39	1,062,448	16.231	2.75%
2008-09-02	0	32.70	32.25	32.70	31.90	33.45	423,000	13,702,250	32.393	15.95	15.73	15.95	15.56	16.32	867,103	15.802	-0.91%
2008-09-01	0	33.00	32.60	33.05	32.40	34.15	462,000	15,282,546	33.079	16.10	15.90	16.12	15.81	16.66	947,049	16.137	-1.49%
2008-08-29	0	33.50	33.05	33.50	32.50	33.60	1,214,000	40,511,850	33.371	16.34	16.12	16.34	15.85	16.39	2,488,566	16.279	1.36%
2008-08-28	0	33.05	33.05	33.10	32.45	33.60	713,000	23,672,450	33.201	16.12	16.12	16.15	15.83	16.39	1,461,571	16.197	0.46%
2008-08-27	0	32.90	32.35	32.90	30.85	32.90	2,513,882	78,999,224	31.425	16.05	15.78	16.05	15.05	16.05	5,153,181	15.330	5.45%
2008-08-26	0	31.20	30.95	31.20	30.75	31.60	845,542	26,236,197	31.029	15.22	15.10	15.22	15.00	15.42	1,733,268	15.137	0.00%
2008-08-25	0	31.20	31.20	31.60	30.30	32.00	702,000	22,169,100	31.580	15.22	15.22	15.42	14.78	15.61	1,439,023	15.406	4.35%
2008-08-21	0	29.90	29.90	30.15	29.85	30.95	933,300	28,203,035	30.219	14.59	14.59	14.71	14.56	15.10	1,913,162	14.742	-5.08%
2008-08-20	0	31.50	31.45	31.50	30.80	31.95	1,640,700	51,816,670	31.582	15.37	15.34	15.37	15.03	15.59	3,363,254	15.407	1.29%
2008-08-19	0	31.10	30.90	31.10	30.70	32.55	2,958,820	93,666,132	31.657	15.17	15.07	15.17	14.98	15.88	6,065,255	15.443	-4.45%
2008-08-18	0	32.55	32.45	32.55	32.40	32.90	1,650,000	53,851,127	32.637	15.88	15.83	15.88	15.81	16.05	3,382,318	15.921	-2.40%
2008-08-15	0	33.35	32.70	33.35	32.55	34.30	525,000	17,348,200	33.044	16.27	15.95	16.27	15.88	16.73	1,076,192	16.120	-0.45%
2008-08-14	0	33.50	32.85	33.50	32.50	33.50	576,100	18,996,425	32.974	16.34	16.03	16.34	15.85	16.34	1,180,942	16.086	1.52%
2008-08-13	0	33.00	32.70	33.05	32.30	33.40	1,257,285	41,136,092	32.718	16.10	15.95	16.12	15.76	16.29	2,577,296	15.961	-1.35%
2008-08-12	0	33.45	33.45	33.60	33.20	34.50	719,000	24,282,250	33.772	16.32	16.32	16.39	16.20	16.83	1,473,871	16.475	0.15%
2008-08-11	0	33.40	33.10	33.40	32.60	33.75	809,830	26,982,842	33.319	16.29	16.15	16.29	15.90	16.46	1,660,062	16.254	2.14%
2008-08-08	0	32.70	32.65	32.70	32.20	33.25	463,412	15,181,234	32.760	15.95	15.93	15.95	15.71	16.22	949,944	15.981	0.62%
2008-08-07	0	32.50	32.50	32.85	32.50	34.30	1,481,100	48,778,290	32.934	15.85	15.85	16.03	15.85	16.73	3,036,092	16.066	-0.91%
2008-08-05	0	32.80	32.75	33.20	32.80	34.70	3,000,117	101,385,528	33.794	16.00	15.98	16.20	16.00	16.93	6,149,909	16.486	-5.75%
2008-08-04	0	34.80	34.40	34.80	34.10	35.20	864,000	29,824,550	34.519	16.98	16.78	16.98	16.64	17.17	1,771,105	16.840	-0.85%
2008-08-01	0	35.10	35.10	35.25	33.50	35.50	1,343,481	45,861,639	34.136	17.12	17.12	17.20	16.34	17.32	2,753,988	16.653	0.43%
2008-07-31	0	34.95	34.95	35.05	33.80	35.40	1,733,000	60,363,250	34.832	17.05	17.05	17.10	16.49	17.27	3,552,459	16.992	3.56%
2008-07-30	0	33.75	33.60	33.75	33.45	34.50	796,375	26,952,650	33.844	16.46	16.39	16.46	16.32	16.83	1,632,481	16.510	0.75%
2008-07-29	0	33.50	33.50	33.65	33.35	34.40	748,225	25,646,295	34.276	16.34	16.34	16.42	16.27	16.78	1,533,779	16.721	-4.83%
2008-07-28	0	35.20	35.15	35.20	34.80	35.80	292,983	10,315,856	35.210	17.17	17.15	17.17	16.98	17.46	600,583	17.176	-0.85%
2008-07-25	0	35.50	35.40	35.50	34.90	35.90	1,111,000	39,382,100	35.447	17.32	17.27	17.32	17.03	17.51	2,277,428	17.292	0.71%
2008-07-24	0	35.25	35.25	35.45	34.70	35.75	687,413	24,294,205	35.341	17.20	17.20	17.29	16.93	17.44	1,409,121	17.241	0.86%
2008-07-23	0	34.95	34.30	35.00	33.40	34.95	2,030,830	69,268,308	34.108	17.05	16.73	17.07	16.29	17.05	4,162,978	16.639	4.17%
2008-07-22	0	33.55	33.50	33.75	33.50	34.50	680,000	23,040,822	33.884	16.37	16.34	16.46	16.34	16.83	1,393,925	16.529	-3.59%
2008-07-21	0	34.80	34.80	35.20	33.40	35.70	1,239,629	43,108,595	34.775	16.98	16.98	17.17	16.29	17.42	2,541,103	16.965	5.45%
2008-07-18	0	33.00	33.00	33.15	32.50	33.50	1,240,344	41,091,174	33.129	16.10	16.10	16.17	15.85	16.34	2,542,569	16.161	2.48%
2008-07-17	0	32.20	32.20	32.25	32.00	32.95	1,021,000	33,004,650	32.326	15.71	15.71	15.73	15.61	16.07	2,092,937	15.770	2.88%
2008-07-16	0	31.30	30.80	31.30	30.70	31.50	1,869,500	58,188,003	31.125	15.27	15.03	15.27	14.98	15.37	3,832,269	15.184	0.16%
2008-07-15	0	31.25	31.25	31.30	30.75	32.95	2,941,000	95,086,364	32.331	15.24	15.24	15.27	15.00	16.07	6,028,726	15.772	-8.09%
2008-07-14	0	34.00	33.30	34.00	33.20	34.90	1,837,708	62,650,976	34.092	16.59	16.24	16.59	16.20	17.03	3,767,099	16.631	-2.16%
2008-07-11	0	34.75	34.75	34.80	32.90	34.85	441,714	14,912,397	33.760	16.95	16.95	16.98	16.05	17.00	905,465	16.469	3.58%
2008-07-10	0	33.55	33.55	33.85	32.85	33.85	1,475,000	49,412,923	33.500	16.37	16.37	16.51	16.03	16.51	3,023,587	16.342	1.98%
2008-07-09	0	32.90	32.60	32.90	32.40	33.35	1,801,000	59,079,600	32.804	16.05	15.90	16.05	15.81	16.27	3,691,852	16.003	1.54%
2008-07-08	0	32.40	32.40	32.45	32.10	32.85	1,711,000	55,578,750	32.483	15.81	15.81	15.83	15.66	16.03	3,507,361	15.846	-2.99%
2008-07-07	0	33.40	33.30	33.40	32.65	33.60	1,125,000	37,464,550	33.302	16.29	16.24	16.29	15.93	16.39	2,306,126	16.246	2.14%
2008-07-04	0	32.70	32.70	32.75	32.65	33.35	851,000	27,991,200	32.892	15.95	15.95	15.98	15.93	16.27	1,744,456	16.046	-0.76%
2008-07-03	0	32.95	32.85	32.95	32.60	33.25	1,287,238	42,319,209	32.876	16.07	16.03	16.07	15.90	16.22	2,638,696	16.038	-0.30%
2008-07-02	0	33.05	33.05	33.45	33.00	35.65	3,397,000	115,497,400	34.000	16.12	16.12	16.32	16.10	17.39	6,963,476	16.586	-4.62%
2008-06-30	0	34.65	34.65	34.80	34.55	36.00	2,200,710	77,082,224	35.026	16.90	16.90	16.98	16.85	17.56	4,511,213	17.087	-3.62%
2008-06-27	0	35.95	35.25	35.95	33.25	35.95	2,574,400	89,792,400	34.879	17.54	17.20	17.54	16.22	17.54	5,277,236	17.015	1.41%
2008-06-26	0	35.45	35.40	35.45	35.10	36.00	1,581,000	56,013,100	35.429	17.29	17.27	17.29	17.12	17.56	3,240,876	17.283	1.00%
2008-06-25	0	35.10	34.90	35.10	34.60	36.20	1,183,600	41,544,380	35.100	17.12	17.03	17.12	16.88	17.66	2,426,250	17.123	1.45%
2008-06-24	0	34.60	34.25	34.60	34.15	34.75	964,000	33,294,900	34.538	16.88	16.71	16.88	16.66	16.95	1,976,094	16.849	1.17%
2008-06-23	0	34.20	34.20	34.45	34.10	35.20	1,146,000	39,643,950	34.593	16.68	16.68	16.81	16.64	17.17	2,349,174	16.876	-2.84%
2008-06-20	0	35.20	35.20	35.70	35.20	36.25	2,466,000	87,907,200	35.648	17.17	17.17	17.42	17.17	17.68	5,055,028	17.390	-0.14%
2008-06-19	0	35.25	35.25	35.50	35.25	37.65	1,797,159	64,259,456	35.756	17.20	17.20	17.32	17.20	18.37	3,683,978	17.443	-6.00%
2008-06-18	0	37.50	37.50	37.55	37.00	37.70	2,242,000	83,405,666	37.201	18.29	18.29	18.32	18.05	18.39	4,595,853	18.148	-0.92%
2008-06-17	0	37.85	37.15	37.85	36.50	37.85	1,262,000	46,979,925	37.227	18.46	18.12	18.46	17.81	18.46	2,586,961	18.160	1.47%
2008-06-16	0	37.30	37.20	37.30	37.00	38.00	1,059,863	39,589,098	37.353	18.20	18.15	18.20	18.05	18.54	2,172,602	18.222	3.76%
2008-06-13	0	35.95	35.95	36.10	35.65	36.20	2,106,084	75,608,178	35.900	17.54	17.54	17.61	17.39	17.66	4,317,240	17.513	0.84%
2008-06-12	0	35.65	35.65	35.70	34.50	35.65	1,672,796	58,539,511	34.995	17.39	17.39	17.42	16.83	17.39	3,429,047	17.072	-1.38%
2008-06-11	0	36.15	36.15	36.30	36.00	36.80	1,336,989	48,826,766	36.520	17.64	17.64	17.71	17.56	17.95	2,740,680	17.816	-2.56%
2008-06-10	0	37.10	37.10	37.35	36.40	40.60	2,824,565	106,976,273	37.874	18.10	18.10	18.22	17.76	19.81	5,790,047	18.476	-5.12%
2008-06-06	0	39.10	39.10	39.30	38.05	39.50	2,171,100	84,462,214	38.903	19.07	19.07	19.17	18.56	19.27	4,450,516	18.978	2.09%
2008-06-05	0	38.30	38.25	38.30	38.00	39.05	1,252,000	47,883,500	38.246	18.68	18.66	18.68	18.54	19.05	2,566,462	18.657	-2.30%
2008-06-04	0	39.20	39.05	39.20	39.00	40.65	1,603,420	63,201,423	39.417	19.12	19.05	19.12	19.03	19.83	3,286,834	19.229	-3.57%
2008-06-03	0	40.65	40.65	40.75	40.30	41.75	2,348,877	96,331,796	41.012	19.83	19.83	19.88	19.66	20.37	4,814,939	20.007	-2.05%
2008-06-02	0	41.50	41.50	41.85	40.30	41.95	8,051,000	325,810,610	40.468	20.24	20.24	20.42	19.66	20.46	16,503,663	19.742	3.23%
2008-05-30	0	40.20	40.20	40.30	40.05	42.00	10,981,726	446,319,900	40.642	19.61	19.61	19.66	19.54	20.49	22,511,328	19.826	-1.59%
2008-05-29	0	40.85	40.55	40.85	39.30	40.90	2,685,117	108,452,330	40.390	19.93	19.78	19.93	19.17	19.95	5,504,194	19.704	1.24%
2008-05-28	0	40.35	39.90	40.35	39.60	40.80	2,596,310	104,193,619	40.131	19.68	19.46	19.68	19.32	19.90	5,322,149	19.577	0.12%
2008-05-27	0	40.30	40.30	40.40	39.10	41.00	2,396,000	97,017,000	40.491	19.66	19.66	19.71	19.07	20.00	4,911,536	19.753	3.33%
2008-05-26	0	39.00	38.90	39.00	38.90	39.65	1,674,731	65,746,654	39.258	19.03	18.98	19.03	18.98	19.34	3,433,014	19.151	0.13%
2008-05-23	0	38.95	38.95	39.00	38.60	39.50	1,820,000	71,272,300	39.161	19.00	19.00	19.03	18.83	19.27	3,730,799	19.104	0.91%
2008-05-22	0	38.60	38.60	39.00	38.00	39.00	795,320	30,709,104	38.612	18.83	18.83	19.03	18.54	19.03	1,630,318	18.836	-1.40%
2008-05-21	0	39.15	39.30	39.35	38.60	40.95	2,715,063	106,008,689	39.045	19.10	19.17	19.20	18.83	19.98	5,565,580	19.047	-4.40%
2008-05-20	0	40.95	40.60	40.95	39.90	42.10	1,961,000	79,791,480	40.689	19.98	19.81	19.98	19.46	20.54	4,019,834	19.849	-2.62%
2008-05-19	0	42.05	42.05	42.60	41.90	43.55	927,375	39,728,831	42.840	20.51	20.51	20.78	20.44	21.25	1,901,017	20.899	1.08%
2008-05-16	0	41.60	40.90	41.90	41.00	42.40	2,004,490	83,826,687	41.819	20.29	19.95	20.44	20.00	20.68	4,108,984	20.401	0.12%
2008-05-15	0	41.55	41.45	41.55	40.95	42.30	1,798,343	74,717,207	41.548	20.27	20.22	20.27	19.98	20.64	3,686,405	20.268	-2.69%
2008-05-14	0	42.70	41.90	42.70	40.55	43.00	2,426,833	100,587,374	41.448	20.83	20.44	20.83	19.78	20.98	4,974,740	20.220	3.77%
2008-05-13	0	41.15	41.00	41.20	39.60	41.25	1,131,527	45,984,333	40.639	20.07	20.00	20.10	19.32	20.12	2,319,506	19.825	3.00%
2008-05-09	0	39.95	39.80	39.95	39.80	40.80	1,574,000	63,023,850	40.041	19.49	19.42	19.49	19.42	19.90	3,226,527	19.533	-0.12%
2008-05-08	0	40.00	40.00	40.10	39.95	40.85	926,000	37,347,450	40.332	19.51	19.51	19.56	19.49	19.93	1,898,198	19.675	-2.44%
2008-05-07	0	41.00	40.70	41.40	40.70	43.95	3,250,000	138,367,200	42.575	20.00	19.85	20.20	19.85	21.44	6,662,142	20.769	-6.61%
2008-05-06	0	43.90	43.50	43.90	42.75	44.70	2,024,584	89,026,146	43.973	21.42	21.22	21.42	20.85	21.81	4,150,174	21.451	2.09%
2008-05-05	0	43.00	42.95	43.00	41.80	43.00	1,172,367	49,797,623	42.476	20.98	20.95	20.98	20.39	20.98	2,403,223	20.721	0.35%
2008-05-02	0	42.85	42.30	42.35	42.30	43.25	1,559,628	66,748,302	42.798	20.90	20.64	20.66	20.64	21.10	3,197,066	20.878	2.15%
2008-04-30	0	41.95	41.30	41.95	41.10	42.75	1,807,529	76,034,353	42.065	20.46	20.15	20.46	20.05	20.85	3,705,235	20.521	-1.29%
2008-04-29	0	42.50	41.95	42.50	41.00	42.50	1,235,916	51,946,366	42.031	20.73	20.46	20.73	20.00	20.73	2,533,492	20.504	1.80%
2008-04-28	0	41.75	41.75	41.80	40.35	42.55	797,000	33,355,650	41.852	20.37	20.37	20.39	19.68	20.76	1,633,762	20.416	1.83%
2008-04-25	0	41.00	40.60	41.00	39.70	41.45	1,447,200	58,862,305	40.673	20.00	19.81	20.00	19.37	20.22	2,966,601	19.842	2.37%
2008-04-24	0	40.05	40.05	40.70	40.05	40.75	1,401,000	56,743,500	40.502	19.54	19.54	19.85	19.54	19.88	2,871,896	19.758	-1.35%
2008-04-23	0	40.60	39.90	40.70	39.60	40.70	1,444,107	57,679,243	39.941	19.81	19.46	19.85	19.32	19.85	2,960,260	19.485	0.62%
2008-04-22	0	40.35	39.85	40.75	38.45	40.80	695,000	27,120,370	39.022	19.68	19.44	19.88	18.76	19.90	1,424,673	19.036	2.28%
2008-04-21	0	39.45	39.35	39.55	38.80	39.85	789,000	30,988,909	39.276	19.24	19.20	19.29	18.93	19.44	1,617,363	19.160	0.77%
2008-04-18	0	39.15	39.00	39.15	38.55	39.35	677,000	26,505,050	39.151	19.10	19.03	19.10	18.81	19.20	1,387,775	19.099	0.38%
2008-04-17	0	39.00	38.85	39.00	38.60	39.50	933,000	36,372,050	38.984	19.03	18.95	19.03	18.83	19.27	1,912,547	19.018	1.30%
2008-04-16	0	38.50	38.10	38.50	37.85	39.25	669,000	25,860,000	38.655	18.78	18.59	18.78	18.46	19.15	1,371,376	18.857	3.63%
2008-04-15	0	37.15	37.05	37.40	37.05	39.70	1,137,000	43,240,600	38.030	18.12	18.07	18.24	18.07	19.37	2,330,725	18.552	-4.74%
2008-04-14	0	39.00	38.95	39.10	38.55	39.60	862,000	33,600,804	38.980	19.03	19.00	19.07	18.81	19.32	1,767,005	19.016	-2.01%
2008-04-11	0	39.80	39.60	39.75	39.60	40.80	867,240	34,456,297	39.731	19.42	19.32	19.39	19.32	19.90	1,777,746	19.382	2.18%
2008-04-10	0	38.95	38.90	39.00	38.75	40.40	871,064	34,004,243	39.038	19.00	18.98	19.03	18.90	19.71	1,785,585	19.044	-2.01%
2008-04-09	0	39.75	39.75	39.80	39.75	40.75	2,415,300	96,805,135	40.080	19.39	19.39	19.42	19.39	19.88	4,951,099	19.552	0.00%
2008-04-08	0	39.75	39.75	40.00	39.25	40.00	2,262,000	90,130,300	39.845	19.39	19.39	19.51	19.15	19.51	4,636,851	19.438	-0.63%
2008-04-07	0	40.00	39.95	40.50	39.50	40.80	2,039,812	81,813,730	40.108	19.51	19.49	19.76	19.27	19.90	4,181,390	19.566	0.00%
2008-04-03	0	40.00	39.90	40.00	38.30	40.00	1,422,875	56,468,039	39.686	19.51	19.46	19.51	18.68	19.51	2,916,737	19.360	0.00%
2008-04-02	0	40.00	39.20	40.00	39.00	40.25	2,041,000	81,342,382	39.854	19.51	19.12	19.51	19.03	19.64	4,183,825	19.442	6.38%
2008-04-01	0	37.60	37.60	37.70	37.00	39.00	913,000	34,327,552	37.599	18.34	18.34	18.39	18.05	19.03	1,871,549	18.342	2.31%
2008-03-31	0	36.75	36.35	36.75	36.20	37.85	859,430	31,856,855	37.067	17.93	17.73	17.93	17.66	18.46	1,761,737	18.083	-0.94%
2008-03-28	0	37.10	37.00	38.70	36.45	38.70	463,000	17,311,150	37.389	18.10	18.05	18.88	17.78	18.88	949,099	18.240	-0.09%
2008-03-27	0	37.30	37.30	37.45	36.00	38.00	1,439,872	53,095,653	36.875	18.12	18.12	18.19	17.48	18.46	2,964,694	17.909	0.81%
2008-03-26	0	37.00	36.95	37.00	35.80	37.40	1,367,400	50,323,740	36.803	17.97	17.95	17.97	17.39	18.16	2,815,474	17.874	5.87%
2008-03-25	0	34.95	35.10	35.30	33.25	35.10	1,529,097	52,459,524	34.308	16.97	17.05	17.14	16.15	17.05	3,148,408	16.662	10.25%
2008-03-20	0	31.70	31.45	31.75	31.25	33.75	1,216,020	39,917,616	32.826	15.40	15.27	15.42	15.18	16.39	2,503,783	15.943	-6.76%
2008-03-19	0	34.00	33.90	34.00	33.05	36.00	1,466,000	50,687,950	34.576	16.51	16.46	16.51	16.05	17.48	3,018,491	16.792	0.59%
2008-03-18	0	33.80	33.60	33.80	33.20	35.95	1,622,000	54,710,850	33.730	16.42	16.32	16.42	16.12	17.46	3,339,695	16.382	1.50%
2008-03-17	0	33.30	33.30	33.50	32.95	34.45	3,027,000	101,130,100	33.409	16.17	16.17	16.27	16.00	16.73	6,232,587	16.226	-1.91%
2008-03-14	0	33.95	33.80	34.25	33.40	34.90	1,325,000	45,083,000	34.025	16.49	16.42	16.63	16.22	16.95	2,728,172	16.525	-1.31%
2008-03-13	0	34.40	34.10	34.45	34.10	35.60	1,386,000	48,334,950	34.874	16.71	16.56	16.73	16.56	17.29	2,853,771	16.937	-2.82%
2008-03-12	0	35.40	35.40	35.80	35.20	36.90	1,741,728	61,982,322	35.587	17.19	17.19	17.39	17.10	17.92	3,586,214	17.283	0.57%
2008-03-11	0	35.20	35.20	35.30	34.90	36.20	4,826,801	170,217,996	35.265	17.10	17.10	17.14	16.95	17.58	9,938,373	17.127	2.03%
2008-03-10	0	34.50	34.45	34.75	34.10	36.35	3,923,064	137,011,479	34.925	16.76	16.73	16.88	16.56	17.65	8,077,581	16.962	-3.23%
2008-03-07	0	35.65	35.20	35.75	35.15	36.10	3,046,000	108,176,700	35.514	17.31	17.10	17.36	17.07	17.53	6,271,708	17.248	-2.06%
2008-03-06	0	36.40	36.05	36.75	35.85	37.00	1,179,220	43,072,935	36.527	17.68	17.51	17.85	17.41	17.97	2,428,012	17.740	1.39%
2008-03-05	0	35.90	35.50	36.00	35.10	36.15	1,428,288	50,980,131	35.693	17.44	17.24	17.48	17.05	17.56	2,940,842	17.335	1.13%
2008-03-04	0	35.50	35.35	35.55	35.10	36.80	2,270,000	80,577,810	35.497	17.24	17.17	17.27	17.05	17.87	4,673,925	17.240	-1.39%
2008-03-03	0	36.00	35.95	36.00	35.40	37.10	2,824,617	101,768,849	36.029	17.48	17.46	17.48	17.19	18.02	5,815,881	17.498	-1.10%
2008-02-29	0	36.40	36.30	36.35	36.25	38.55	1,701,750	62,966,250	37.001	17.68	17.63	17.65	17.61	18.72	3,503,900	17.970	-4.84%
2008-02-28	0	38.25	38.10	38.25	37.55	38.85	904,000	34,425,000	38.081	18.58	18.50	18.58	18.24	18.87	1,861,334	18.495	0.92%
2008-02-27	0	37.90	37.80	38.50	37.35	39.30	1,416,216	54,565,916	38.529	18.41	18.36	18.70	18.14	19.09	2,915,986	18.713	1.88%
2008-02-26	0	37.20	37.15	37.70	36.60	38.10	1,051,650	39,334,413	37.403	18.07	18.04	18.31	17.78	18.50	2,165,345	18.165	1.50%
2008-02-25	0	36.65	36.25	36.65	36.15	37.00	801,000	29,300,000	36.579	17.80	17.61	17.80	17.56	17.97	1,649,257	17.766	1.52%
2008-02-22	0	36.10	35.75	36.10	35.20	36.70	966,017	34,802,345	36.027	17.53	17.36	17.53	17.10	17.82	1,989,027	17.497	-2.56%
2008-02-21	0	37.05	37.05	37.10	37.00	39.45	3,209,688	120,217,453	37.455	17.99	17.99	18.02	17.97	19.16	6,608,741	18.191	-3.14%
2008-02-20	0	38.25	38.00	38.50	37.50	39.85	976,216	37,410,920	38.322	18.58	18.46	18.70	18.21	19.35	2,010,027	18.612	-2.55%
2008-02-19	0	39.25	39.30	39.75	39.25	41.00	582,110	23,228,029	39.903	19.06	19.09	19.31	19.06	19.91	1,198,563	19.380	0.64%
2008-02-18	0	39.00	38.55	39.00	38.55	40.00	862,635	34,054,966	39.478	18.94	18.72	18.94	18.72	19.43	1,776,164	19.173	-1.27%
2008-02-15	0	39.50	39.00	39.70	37.20	39.70	1,961,358	74,913,315	38.195	19.18	18.94	19.28	18.07	19.28	4,038,432	18.550	4.36%
2008-02-14	0	37.85	37.45	37.85	37.00	38.30	2,011,000	76,163,250	37.873	18.38	18.19	18.38	17.97	18.60	4,140,645	18.394	6.32%
2008-02-13	0	35.60	35.10	35.60	35.00	36.75	847,426	30,390,755	35.862	17.29	17.05	17.29	17.00	17.85	1,744,848	17.417	1.14%
2008-02-12	0	35.20	34.85	35.20	34.15	35.35	1,923,864	67,434,999	35.052	17.10	16.93	17.10	16.59	17.17	3,961,232	17.024	2.33%
2008-02-11	0	34.40	34.30	34.40	34.15	36.05	1,816,477	63,283,796	34.839	16.71	16.66	16.71	16.59	17.51	3,740,122	16.920	-4.44%
2008-02-06	0	36.00	36.00	36.05	35.50	36.30	1,042,000	37,445,350	35.936	17.48	17.48	17.51	17.24	17.63	2,145,476	17.453	-2.96%
2008-02-05	0	37.10	36.75	37.10	36.10	37.80	1,292,989	47,440,844	36.691	18.02	17.85	18.02	17.53	18.36	2,662,262	17.820	-1.07%
2008-02-04	0	37.50	37.50	37.65	36.40	37.85	1,371,087	51,041,805	37.227	18.21	18.21	18.29	17.68	18.38	2,823,065	18.080	4.02%
2008-02-01	0	36.05	36.00	36.30	35.60	36.40	1,452,267	52,257,576	35.983	17.51	17.48	17.63	17.29	17.68	2,990,215	17.476	0.42%
2008-01-31	0	35.90	35.95	36.05	34.70	36.30	1,830,133	65,534,163	35.808	17.44	17.46	17.51	16.85	17.63	3,768,240	17.391	0.56%
2008-01-30	0	35.70	35.50	35.70	35.00	37.25	1,550,280	56,133,733	36.209	17.34	17.24	17.34	17.00	18.09	3,192,023	17.586	-2.33%
2008-01-29	0	36.55	36.70	36.80	35.70	37.40	4,970,315	182,331,979	36.684	17.75	17.82	17.87	17.34	18.16	10,233,869	17.817	-0.81%
2008-01-28	0	36.85	36.70	36.85	36.50	39.10	1,111,000	41,371,950	37.238	17.90	17.82	17.90	17.73	18.99	2,287,547	18.086	-7.18%
2008-01-25	0	39.70	39.15	39.70	37.70	40.00	1,791,500	70,065,400	39.110	19.28	19.01	19.28	18.31	19.43	3,688,695	18.995	8.77%
2008-01-24	0	36.50	36.55	38.40	36.05	39.75	3,130,837	120,302,537	38.425	17.73	17.75	18.65	17.51	19.31	6,446,387	18.662	-1.75%
2008-01-23	0	37.15	37.00	37.10	34.00	40.00	1,502,500	53,900,910	35.874	18.04	17.97	18.02	16.51	19.43	3,093,644	17.423	9.26%
2008-01-22	0	34.00	34.45	34.50	33.05	35.10	2,978,500	101,955,000	34.230	16.51	16.73	16.76	16.05	17.05	6,132,725	16.625	-6.85%
2008-01-21	0	36.50	36.45	36.50	36.45	38.00	1,839,000	67,970,600	36.961	17.73	17.70	17.73	17.70	18.46	3,786,497	17.951	-3.18%
2008-01-18	0	37.70	37.50	37.70	36.50	38.45	3,907,048	145,352,879	37.203	18.31	18.21	18.31	17.73	18.67	8,044,604	18.068	-1.44%
2008-01-17	0	38.25	38.25	38.65	36.65	38.60	2,926,491	109,616,423	37.457	18.58	18.58	18.77	17.80	18.75	6,025,639	18.192	0.79%
2008-01-16	0	37.95	37.65	38.10	36.40	38.30	4,678,393	175,149,560	37.438	18.43	18.29	18.50	17.68	18.60	9,632,802	18.183	-1.04%
2008-01-15	0	38.35	38.40	39.05	38.25	40.00	3,147,515	123,192,429	39.140	18.63	18.65	18.97	18.58	19.43	6,480,727	19.009	-0.78%
2008-01-14	0	38.65	38.60	38.65	38.55	41.00	1,297,008	51,510,028	39.715	18.77	18.75	18.77	18.72	19.91	2,670,537	19.288	-5.04%
2008-01-11	0	40.70	40.65	41.00	40.60	42.20	689,199	28,470,119	41.309	19.77	19.74	19.91	19.72	20.50	1,419,059	20.063	-1.33%
2008-01-10	0	41.25	41.15	41.50	41.05	41.85	782,000	32,354,300	41.374	20.03	19.99	20.16	19.94	20.33	1,610,136	20.094	-0.84%
2008-01-09	0	41.60	41.40	42.00	40.70	42.00	948,000	39,306,465	41.463	20.20	20.11	20.40	19.77	20.40	1,951,930	20.137	0.60%
2008-01-08	0	41.35	41.20	41.25	41.25	43.05	2,519,000	106,605,200	42.320	20.08	20.01	20.03	20.03	20.91	5,186,616	20.554	-1.31%
2008-01-07	0	41.90	41.70	42.00	40.20	42.00	964,458	39,527,515	40.984	20.35	20.25	20.40	19.52	20.40	1,985,817	19.905	0.48%
2008-01-04	0	41.70	41.70	42.30	41.30	42.50	535,207	22,509,911	42.058	20.25	20.25	20.54	20.06	20.64	1,101,990	20.427	1.58%
2008-01-03	0	41.05	41.05	41.40	40.40	41.95	494,000	20,502,900	41.504	19.94	19.94	20.11	19.62	20.37	1,017,145	20.157	-1.32%
2008-01-02	0	41.60	41.45	41.50	41.45	43.45	727,000	30,590,000	42.077	20.20	20.13	20.16	20.13	21.10	1,496,892	20.436	-2.35%
2007-12-31	0	42.60	42.80	42.90	40.20	42.85	312,000	12,941,700	41.480	20.69	20.79	20.84	19.52	20.81	642,407	20.146	4.67%
2007-12-28	0	40.70	40.35	40.40	40.35	41.75	1,091,892	44,785,669	41.017	19.77	19.60	19.62	19.60	20.28	2,248,203	19.921	-2.98%
2007-12-27	0	41.95	41.75	41.95	40.90	42.90	570,000	23,866,950	41.872	20.37	20.28	20.37	19.86	20.84	1,173,629	20.336	1.33%
2007-12-24	0	41.40	41.15	41.40	40.70	41.65	516,000	21,344,550	41.365	20.11	19.99	20.11	19.77	20.23	1,062,443	20.090	3.50%
2007-12-21	0	40.00	40.00	40.50	40.00	41.45	1,121,700	45,791,800	40.824	19.43	19.43	19.67	19.43	20.13	2,309,578	19.827	-1.11%
2007-12-20	0	40.45	40.25	40.55	39.20	40.75	1,224,032	48,954,099	39.994	19.65	19.55	19.69	19.04	19.79	2,520,279	19.424	1.63%
2007-12-19	0	39.80	39.55	39.80	38.80	39.85	1,205,758	47,394,789	39.307	19.33	19.21	19.33	18.84	19.35	2,482,653	19.090	3.11%
2007-12-18	0	38.60	38.50	38.60	37.20	39.60	1,462,889	56,760,980	38.801	18.75	18.70	18.75	18.07	19.23	3,012,085	18.844	-2.28%
2007-12-17	0	39.50	39.10	39.60	38.20	40.95	1,258,000	49,428,620	39.291	19.18	18.99	19.23	18.55	19.89	2,590,219	19.083	-5.95%
2007-12-14	0	42.00	42.20	42.80	40.00	43.00	2,004,000	82,341,086	41.088	20.40	20.50	20.79	19.43	20.88	4,126,232	19.956	0.24%
2007-12-13	0	41.90	41.80	41.85	41.80	43.90	2,255,053	96,628,079	42.850	20.35	20.30	20.33	20.30	21.32	4,643,150	20.811	-3.57%
2007-12-12	0	43.45	43.30	43.45	42.75	43.95	2,266,180	98,412,755	43.427	21.10	21.03	21.10	20.76	21.35	4,666,060	21.091	-2.91%
2007-12-11	0	44.75	44.80	45.00	44.20	45.80	2,251,618	101,036,378	44.873	21.73	21.76	21.86	21.47	22.24	4,636,077	21.794	-1.97%
2007-12-10	0	45.65	45.95	46.05	45.30	46.90	2,311,043	105,758,818	45.762	22.17	22.32	22.37	22.00	22.78	4,758,433	22.226	-1.40%
2007-12-07	0	46.30	46.00	46.20	44.80	46.95	2,535,175	116,719,041	46.040	22.49	22.34	22.44	21.76	22.80	5,219,920	22.360	0.87%
2007-12-06	0	45.90	45.30	45.90	45.10	46.50	2,610,883	118,503,036	45.388	22.29	22.00	22.29	21.90	22.58	5,375,803	22.044	2.00%
2007-12-05	0	45.00	45.05	45.10	43.65	46.30	3,535,913	157,496,566	44.542	21.86	21.88	21.90	21.20	22.49	7,280,438	21.633	-1.10%
2007-12-04	0	45.50	44.80	45.00	42.90	47.00	4,377,000	192,125,791	43.894	22.10	21.76	21.86	20.84	22.83	9,012,234	21.318	0.33%
2007-12-03	0	45.35	45.35	45.50	42.50	45.80	4,711,376	209,660,704	44.501	22.03	22.03	22.10	20.64	22.24	9,700,714	21.613	2.14%
2007-11-30	0	44.40	44.25	44.30	43.40	46.00	14,973,872	670,432,200	44.773	21.56	21.49	21.52	21.08	22.34	30,831,172	21.745	2.19%
2007-11-29	0	43.45	43.45	43.50	41.75	44.05	6,692,810	286,531,262	42.812	21.10	21.10	21.13	20.28	21.39	13,780,482	20.793	5.33%
2007-11-28	0	41.25	41.25	41.30	39.15	41.80	3,947,058	158,065,094	40.046	20.03	20.03	20.06	19.01	20.30	8,126,984	19.449	3.77%
2007-11-27	0	39.75	39.60	39.70	39.15	40.70	2,087,820	83,164,304	39.833	19.31	19.23	19.28	19.01	19.77	4,298,817	19.346	-0.13%
2007-11-26	0	39.80	39.70	39.80	38.00	39.80	2,440,200	96,088,050	39.377	19.33	19.28	19.33	18.46	19.33	5,024,367	19.124	5.01%
2007-11-23	0	37.90	38.35	38.50	37.20	38.65	1,301,000	49,079,000	37.724	18.41	18.63	18.70	18.07	18.77	2,678,756	18.322	2.99%
2007-11-22	0	36.80	36.80	36.85	36.10	38.30	1,938,451	72,589,852	37.447	17.87	17.87	17.90	17.53	18.60	3,991,267	18.187	-0.81%
2007-11-21	0	37.10	37.60	37.65	36.95	39.00	1,297,769	48,606,641	37.454	18.02	18.26	18.29	17.95	18.94	2,672,104	18.190	-1.98%
2007-11-20	0	37.85	38.00	38.50	36.70	39.00	3,655,916	137,014,273	37.477	18.38	18.46	18.70	17.82	18.94	7,527,524	18.202	-2.45%
2007-11-19	0	38.80	38.50	38.55	38.00	39.60	2,149,000	82,780,200	38.520	18.84	18.70	18.72	18.46	19.23	4,424,787	18.708	-0.77%
2007-11-16	0	39.10	39.10	39.50	39.00	40.10	2,059,000	81,153,850	39.414	18.99	18.99	19.18	18.94	19.48	4,239,477	19.142	-5.10%
2007-11-15	0	41.20	40.80	41.20	40.05	41.65	1,943,500	79,378,725	40.843	20.01	19.82	20.01	19.45	20.23	4,001,663	19.836	1.98%
2007-11-14	0	40.40	40.05	40.40	39.95	42.25	3,472,000	142,117,000	40.932	19.62	19.45	19.62	19.40	20.52	7,148,841	19.880	1.76%
2007-11-13	0	39.70	39.40	39.95	38.50	40.70	1,621,862	63,401,109	39.092	19.28	19.14	19.40	18.70	19.77	3,339,411	18.986	-0.63%
2007-11-12	0	39.95	39.60	39.95	38.80	40.50	2,244,000	88,585,250	39.476	19.40	19.23	19.40	18.84	19.67	4,620,391	19.173	-6.44%
2007-11-09	0	42.70	42.20	42.70	41.40	43.05	2,034,297	86,028,260	42.289	20.74	20.50	20.74	20.11	20.91	4,188,613	20.539	2.52%
2007-11-08	0	41.65	41.85	42.00	40.70	42.90	3,920,624	163,734,486	41.762	20.23	20.33	20.40	19.77	20.84	8,072,557	20.283	-1.19%
2007-11-07	0	42.15	42.15	42.30	41.05	43.80	4,018,101	169,480,109	42.179	20.47	20.47	20.54	19.94	21.27	8,273,262	20.485	7.25%
2007-11-06	0	39.30	39.25	39.30	37.55	39.90	7,420,000	289,399,250	39.003	19.09	19.06	19.09	18.24	19.38	15,277,765	18.943	-0.76%
2007-11-05	0	39.60	39.55	39.60	39.30	42.70	1,674,395	68,157,549	40.706	19.23	19.21	19.23	19.09	20.74	3,447,576	19.770	-7.26%
2007-11-02	0	42.70	42.60	43.00	42.55	44.25	1,227,622	54,024,518	44.007	20.74	20.69	20.88	20.67	21.49	2,527,671	21.373	-4.58%
2007-11-01	0	44.75	44.85	45.30	44.25	45.90	772,724	34,888,982	45.151	21.73	21.78	22.00	21.49	22.29	1,591,037	21.928	-1.43%
2007-10-31	0	45.40	45.70	45.80	42.20	46.20	3,900,883	173,768,237	44.546	22.05	22.20	22.24	20.50	22.44	8,031,910	21.635	-0.87%
2007-10-30	0	45.80	45.80	45.85	44.70	46.50	1,274,000	58,133,337	45.631	22.24	22.24	22.27	21.71	22.58	2,623,163	22.162	-1.51%
2007-10-29	0	46.50	46.00	46.05	43.50	48.40	5,235,502	240,904,176	46.014	22.58	22.34	22.37	21.13	23.51	10,779,888	22.348	8.18%
2007-10-26	0	43.45	42.70	43.40	42.00	45.00	6,775,851	295,347,920	43.588	20.88	20.52	20.85	20.18	21.62	14,102,387	20.943	4.20%
2007-10-25	0	41.70	41.35	41.50	40.35	43.00	2,881,000	119,974,850	41.643	20.04	19.87	19.94	19.39	20.66	5,996,144	20.009	-0.71%
2007-10-24	0	42.00	42.00	42.35	42.00	42.90	2,798,084	118,948,617	42.511	20.18	20.18	20.35	20.18	20.61	5,823,573	20.425	1.45%
2007-10-23	0	41.40	41.40	41.75	40.60	42.60	2,401,000	100,436,800	41.831	19.89	19.89	20.06	19.51	20.47	4,997,133	20.099	1.72%
2007-10-22	0	40.70	40.70	40.95	39.00	41.00	2,913,800	118,437,990	40.647	19.56	19.56	19.68	18.74	19.70	6,064,409	19.530	-2.28%
2007-10-18	0	41.65	41.50	41.55	41.50	43.40	1,227,000	51,906,626	42.304	20.01	19.94	19.96	19.94	20.85	2,553,720	20.326	-2.57%
2007-10-17	0	42.75	42.85	42.90	41.50	43.55	1,465,885	62,264,002	42.475	20.54	20.59	20.61	19.94	20.92	3,050,905	20.408	-0.58%
2007-10-16	0	43.00	42.50	43.00	42.50	43.95	682,600	29,547,565	43.287	20.66	20.42	20.66	20.42	21.12	1,420,676	20.798	-2.27%
2007-10-15	0	44.00	44.00	44.10	42.95	45.00	1,365,500	59,530,450	43.596	21.14	21.14	21.19	20.64	21.62	2,841,976	20.947	-0.90%
2007-10-12	0	44.40	44.25	44.40	43.60	45.15	1,265,800	56,329,670	44.501	21.33	21.26	21.33	20.95	21.69	2,634,474	21.382	-1.11%
2007-10-11	0	44.90	44.95	45.00	43.80	46.85	1,988,564	89,038,754	44.775	21.57	21.60	21.62	21.04	22.51	4,138,742	21.513	-4.16%
2007-10-10	0	46.85	45.60	46.85	44.80	47.70	3,133,850	146,095,413	46.619	22.51	21.91	22.51	21.53	22.92	6,522,393	22.399	7.45%
2007-10-09	0	43.60	43.60	43.80	42.45	44.00	2,855,000	123,485,290	43.252	20.95	20.95	21.04	20.40	21.14	5,942,031	20.782	0.81%
2007-10-08	0	43.25	43.15	43.35	41.60	44.30	1,570,000	67,968,772	43.292	20.78	20.73	20.83	19.99	21.29	3,267,596	20.801	3.84%
2007-10-05	0	41.65	41.65	42.00	40.70	42.50	2,747,000	115,005,660	41.866	20.01	20.01	20.18	19.56	20.42	5,717,253	20.116	1.59%
2007-10-04	0	41.00	40.75	40.95	40.00	43.70	1,791,000	74,241,450	41.453	19.70	19.58	19.68	19.22	21.00	3,727,558	19.917	-6.39%
2007-10-03	0	43.80	43.80	44.10	43.70	45.45	1,567,012	69,876,460	44.592	21.04	21.04	21.19	21.00	21.84	3,261,378	21.425	-1.79%
2007-10-02	0	44.60	43.75	44.65	43.50	45.50	2,108,500	93,911,144	44.539	21.43	21.02	21.45	20.90	21.86	4,388,361	21.400	0.90%
2007-09-28	0	44.20	44.45	44.50	42.65	45.00	2,492,880	108,731,388	43.617	21.24	21.36	21.38	20.49	21.62	5,188,360	20.957	2.91%
2007-09-27	0	42.95	42.05	42.95	41.80	43.10	1,808,585	76,842,859	42.488	20.64	20.20	20.64	20.08	20.71	3,764,157	20.414	0.94%
2007-09-25	0	42.55	42.35	42.55	42.25	43.40	1,223,000	52,137,450	42.631	20.44	20.35	20.44	20.30	20.85	2,545,395	20.483	1.31%
2007-09-24	0	42.00	42.00	42.95	41.80	44.65	1,460,084	62,856,215	43.050	20.18	20.18	20.64	20.08	21.45	3,038,831	20.684	1.94%
2007-09-21	0	41.20	40.85	41.35	40.70	42.50	1,468,000	60,317,700	41.088	19.80	19.63	19.87	19.56	20.42	3,055,307	19.742	-2.94%
2007-09-20	0	42.45	41.75	41.80	41.80	43.95	786,000	33,651,008	42.813	20.40	20.06	20.08	20.08	21.12	1,635,880	20.571	-0.35%
2007-09-19	0	42.60	42.55	42.60	39.95	44.20	2,401,250	103,005,725	42.897	20.47	20.44	20.47	19.19	21.24	4,997,654	20.611	8.12%
2007-09-18	0	39.40	39.15	39.60	38.60	40.00	1,375,325	53,770,821	39.097	18.93	18.81	19.03	18.55	19.22	2,862,425	18.785	-3.67%
2007-09-17	0	40.90	40.70	40.90	40.70	42.65	842,685	35,211,902	41.785	19.65	19.56	19.65	19.56	20.49	1,753,856	20.077	-2.62%
2007-09-14	0	42.00	42.00	42.80	42.00	44.15	1,887,349	82,487,347	43.705	20.18	20.18	20.56	20.18	21.21	3,928,086	20.999	-0.24%
2007-09-13	0	42.10	42.00	42.10	41.00	43.95	2,282,700	96,742,640	42.381	20.23	20.18	20.23	19.70	21.12	4,750,919	20.363	3.06%
2007-09-12	0	40.85	40.10	40.55	38.95	41.00	2,353,873	94,261,331	40.045	19.63	19.27	19.48	18.71	19.70	4,899,049	19.241	8.36%
2007-09-11	0	37.70	38.25	38.30	37.50	39.75	2,160,500	83,626,625	38.707	18.11	18.38	18.40	18.02	19.10	4,496,587	18.598	-2.46%
2007-09-10	0	38.65	38.10	38.65	35.65	38.95	1,735,000	66,105,750	38.101	18.57	18.31	18.57	17.13	18.71	3,611,006	18.307	-1.02%
2007-09-07	0	39.05	38.55	39.05	38.30	40.30	1,948,250	76,718,182	39.378	18.76	18.52	18.76	18.40	19.36	4,054,837	18.920	-1.14%
2007-09-06	0	39.50	39.40	39.50	39.00	39.80	399,115	15,744,412	39.448	18.98	18.93	18.98	18.74	19.12	830,667	18.954	-0.13%
2007-09-05	0	39.55	39.20	39.50	38.00	39.80	1,538,763	60,438,958	39.278	19.00	18.83	18.98	18.26	19.12	3,202,584	18.872	4.08%
2007-09-04	0	38.00	37.35	37.95	36.80	38.80	843,800	31,974,866	37.894	18.26	17.95	18.23	17.68	18.64	1,756,177	18.207	3.12%
2007-09-03	0	36.85	36.60	36.85	36.45	37.25	484,820	17,823,252	36.763	17.71	17.59	17.71	17.51	17.90	1,009,042	17.664	-1.07%
2007-08-31	0	37.25	37.25	37.30	35.35	37.40	844,500	31,114,050	36.843	17.90	17.90	17.92	16.98	17.97	1,757,634	17.702	3.91%
2007-08-30	0	35.85	35.85	36.10	35.40	36.85	1,436,043	51,773,163	36.053	17.23	17.23	17.35	17.01	17.71	2,988,796	17.322	1.99%
2007-08-29	0	35.15	35.00	35.15	34.25	35.50	782,484	27,479,298	35.118	16.89	16.82	16.89	16.46	17.06	1,628,562	16.873	-2.09%
2007-08-28	0	35.90	35.75	35.90	35.75	37.20	1,167,000	42,352,500	36.292	17.25	17.18	17.25	17.18	17.87	2,428,844	17.437	-1.91%
2007-08-27	0	36.60	36.30	36.60	35.40	37.20	1,634,100	59,292,732	36.285	17.59	17.44	17.59	17.01	17.87	3,401,006	17.434	1.67%
2007-08-24	0	36.00	35.75	35.80	34.50	36.25	352,200	12,552,970	35.642	17.30	17.18	17.20	16.58	17.42	733,024	17.125	0.00%
2007-08-23	0	36.00	36.10	36.15	35.40	39.70	1,140,156	41,270,827	36.198	17.30	17.35	17.37	17.01	19.07	2,372,974	17.392	2.86%
2007-08-22	0	35.00	34.55	34.75	33.95	35.00	2,563,817	88,238,441	34.417	16.82	16.60	16.70	16.31	16.82	5,336,000	16.536	2.79%
2007-08-21	0	34.05	34.00	34.05	33.00	34.90	1,512,612	51,413,674	33.990	16.36	16.34	16.36	15.86	16.77	3,148,156	16.331	4.13%
2007-08-20	0	32.70	32.70	32.95	32.00	34.00	1,650,000	53,310,500	32.309	15.71	15.71	15.83	15.38	16.34	3,434,098	15.524	4.47%
2007-08-17	0	31.30	30.65	31.15	29.10	32.60	3,602,435	109,485,596	30.392	15.04	14.73	14.97	13.98	15.66	7,497,646	14.603	-2.19%
2007-08-16	0	32.00	32.00	32.20	30.45	32.40	4,662,373	148,192,774	31.785	15.38	15.38	15.47	14.63	15.57	9,703,665	15.272	-3.03%
2007-08-15	0	33.00	33.00	33.05	32.50	33.10	1,606,300	52,753,775	32.842	15.86	15.86	15.88	15.62	15.90	3,343,147	15.780	-1.05%
2007-08-14	0	33.35	33.25	33.40	32.90	33.65	677,000	22,503,250	33.240	16.02	15.98	16.05	15.81	16.17	1,409,021	15.971	0.00%
2007-08-13	0	33.35	33.40	33.55	32.85	34.10	1,760,890	58,284,798	33.100	16.02	16.05	16.12	15.78	16.38	3,664,890	15.904	1.68%
2007-08-10	0	32.80	32.70	32.80	31.80	34.70	3,284,300	107,489,680	32.728	15.76	15.71	15.76	15.28	16.67	6,835,520	15.725	-6.42%
2007-08-09	0	35.05	35.00	35.55	35.00	36.40	6,535,493	230,619,058	35.287	16.84	16.82	17.08	16.82	17.49	13,602,136	16.955	1.15%
2007-08-08	0	34.65	34.60	34.65	34.40	35.20	3,027,000	105,511,075	34.857	16.65	16.62	16.65	16.53	16.91	6,300,009	16.748	-0.72%
2007-08-07	0	34.90	34.80	34.90	34.60	35.65	1,539,500	53,710,550	34.888	16.77	16.72	16.77	16.62	17.13	3,204,118	16.763	0.29%
2007-08-06	0	34.80	34.80	34.90	34.75	36.00	2,039,117	71,292,910	34.963	16.72	16.72	16.77	16.70	17.30	4,243,956	16.799	-4.66%
2007-08-03	0	36.50	36.50	36.55	36.10	36.85	3,422,670	125,495,456	36.666	17.54	17.54	17.56	17.35	17.71	7,123,506	17.617	-1.35%
2007-08-02	0	37.00	37.00	37.05	36.80	38.05	3,112,255	116,153,581	37.321	17.78	17.78	17.80	17.68	18.28	6,477,448	17.932	-2.37%
2007-08-01	0	37.90	37.90	38.30	37.75	39.00	1,193,000	45,370,150	38.030	18.21	18.21	18.40	18.14	18.74	2,482,957	18.273	-2.07%
2007-07-31	0	38.70	39.50	39.70	37.35	39.50	2,902,655	108,808,813	37.486	18.59	18.98	19.07	17.95	18.98	6,041,214	18.011	3.48%
2007-07-30	0	37.40	37.40	37.70	37.25	38.00	816,000	30,531,100	37.416	17.97	17.97	18.11	17.90	18.26	1,698,318	17.977	-0.40%
2007-07-27	0	37.55	37.45	37.55	37.00	37.70	2,219,000	82,980,510	37.395	18.04	17.99	18.04	17.78	18.11	4,618,342	17.968	-2.34%
2007-07-26	0	38.45	38.30	38.45	38.05	39.40	4,740,500	184,836,802	38.991	18.47	18.40	18.47	18.28	18.93	9,866,268	18.734	-2.41%
2007-07-25	0	39.40	39.30	39.40	39.20	40.00	3,640,966	144,425,447	39.667	18.93	18.88	18.93	18.83	19.22	7,577,839	19.059	-1.75%
2007-07-24	0	40.10	40.00	40.20	39.10	40.50	2,318,917	92,638,272	39.949	19.27	19.22	19.32	18.79	19.46	4,826,296	19.194	2.17%
2007-07-23	0	39.25	39.25	39.45	38.30	39.50	2,228,000	86,714,350	38.920	18.86	18.86	18.95	18.40	18.98	4,637,073	18.700	2.08%
2007-07-20	0	38.45	38.45	39.00	37.80	39.00	790,400	30,332,700	38.376	18.47	18.47	18.74	18.16	18.74	1,645,037	18.439	1.72%
2007-07-19	0	37.80	37.80	38.10	37.70	38.35	1,236,000	46,734,982	37.811	18.16	18.16	18.31	18.11	18.43	2,572,452	18.167	-0.66%
2007-07-18	0	38.05	38.00	38.35	37.75	39.00	3,199,084	122,446,587	38.276	18.28	18.26	18.43	18.14	18.74	6,658,163	18.390	-3.79%
2007-07-17	0	39.55	39.30	39.55	39.00	39.55	400,400	15,737,534	39.305	19.00	18.88	19.00	18.74	19.00	833,341	18.885	1.28%
2007-07-16	0	39.05	39.05	39.20	38.90	39.35	1,443,566	56,431,275	39.092	18.76	18.76	18.83	18.69	18.91	3,004,453	18.783	1.43%
2007-07-13	0	38.50	38.20	38.50	37.75	38.50	996,325	37,768,678	37.908	18.50	18.35	18.50	18.14	18.50	2,073,623	18.214	3.91%
2007-07-12	0	37.05	37.05	37.40	36.85	37.45	868,207	32,191,493	37.078	17.80	17.80	17.97	17.71	17.99	1,806,975	17.815	0.14%
2007-07-11	0	37.00	37.00	37.40	36.45	37.50	2,360,797	87,343,639	36.998	17.78	17.78	17.97	17.51	18.02	4,913,460	17.776	0.27%
2007-07-10	0	36.90	36.95	37.00	36.80	37.75	1,455,000	54,004,550	37.117	17.73	17.75	17.78	17.68	18.14	3,028,250	17.834	-1.86%
2007-07-09	0	37.60	37.60	37.75	37.25	38.50	2,774,000	104,169,500	37.552	18.07	18.07	18.14	17.90	18.50	5,773,448	18.043	4.16%
2007-07-06	0	36.10	36.10	36.20	35.80	36.55	867,000	31,537,150	36.375	17.35	17.35	17.39	17.20	17.56	1,804,463	17.477	-0.69%
2007-07-05	0	36.35	35.80	36.35	35.45	36.35	225,750	8,090,988	35.840	17.47	17.20	17.47	17.03	17.47	469,847	17.220	3.12%
2007-07-04	0	35.25	35.25	35.40	34.85	35.75	1,514,090	53,280,333	35.190	16.94	16.94	17.01	16.74	17.18	3,151,233	16.908	-1.67%
2007-07-03	0	35.85	36.10	36.15	35.20	36.40	1,328,240	47,528,709	35.783	17.23	17.35	17.37	16.91	17.49	2,764,428	17.193	1.56%
2007-06-29	0	35.30	35.30	35.40	33.70	35.50	2,546,200	88,648,239	34.816	16.96	16.96	17.01	16.19	17.06	5,299,334	16.728	0.86%
2007-06-28	0	35.00	35.00	35.20	34.15	35.25	1,138,034	39,418,709	34.638	16.82	16.82	16.91	16.41	16.94	2,368,558	16.642	2.49%
2007-06-27	0	34.15	34.10	34.25	33.85	35.15	3,338,411	114,846,809	34.402	16.41	16.38	16.46	16.26	16.89	6,948,140	16.529	-3.12%
2007-06-26	0	35.25	35.10	35.25	35.05	35.60	2,663,490	94,094,721	35.328	16.94	16.86	16.94	16.84	17.10	5,543,446	16.974	-1.12%
2007-06-25	0	35.65	35.65	35.80	35.60	36.35	3,235,203	116,082,213	35.881	17.13	17.13	17.20	17.10	17.47	6,733,336	17.240	-2.06%
2007-06-22	0	36.40	36.40	36.50	36.00	37.15	2,328,775	84,724,893	36.382	17.49	17.49	17.54	17.30	17.85	4,846,813	17.481	-2.02%
2007-06-21	0	37.15	37.05	37.25	35.90	37.25	1,481,707	54,513,739	36.791	17.85	17.80	17.90	17.25	17.90	3,083,835	17.677	4.06%
2007-06-20	0	35.70	35.70	35.90	35.40	36.00	2,735,900	97,703,207	35.712	17.15	17.15	17.25	17.01	17.30	5,694,151	17.159	0.28%
2007-06-18	0	35.60	35.40	35.60	34.05	35.75	1,704,200	59,491,110	34.909	17.10	17.01	17.10	16.36	17.18	3,546,903	16.773	2.30%
2007-06-15	0	34.80	34.05	34.80	33.10	37.00	2,847,900	95,943,652	33.689	16.72	16.36	16.72	15.90	17.78	5,927,254	16.187	4.19%
2007-06-14	0	33.40	33.30	33.55	33.00	33.60	1,062,000	35,385,600	33.320	16.05	16.00	16.12	15.86	16.14	2,210,310	16.009	2.14%
2007-06-13	0	32.70	32.70	33.20	32.30	33.05	1,242,661	40,652,423	32.714	15.71	15.71	15.95	15.52	15.88	2,586,315	15.718	0.15%
2007-06-12	0	32.65	32.55	32.70	32.35	32.70	1,521,000	49,511,000	32.552	15.69	15.64	15.71	15.54	15.71	3,165,614	15.640	-0.15%
2007-06-11	0	32.70	32.65	32.70	32.00	32.85	2,755,000	90,014,070	32.673	15.71	15.69	15.71	15.38	15.78	5,733,903	15.699	3.15%
2007-06-08	0	31.70	31.90	32.00	31.50	32.50	1,808,000	58,035,800	32.099	15.23	15.33	15.38	15.13	15.62	3,762,939	15.423	-3.94%
2007-06-07	0	33.00	32.80	33.10	31.85	33.00	1,557,000	50,503,500	32.436	15.86	15.76	15.90	15.30	15.86	3,240,540	15.585	-0.60%
2007-06-06	0	33.20	33.10	33.20	32.10	33.20	1,442,855	47,528,425	32.941	15.95	15.90	15.95	15.42	15.95	3,002,973	15.827	2.31%
2007-06-05	0	32.45	32.80	32.95	31.50	33.40	2,556,650	83,683,418	32.732	15.59	15.76	15.83	15.13	16.05	5,321,083	15.727	-1.37%
2007-06-04	0	32.90	32.90	33.15	32.80	33.50	1,260,300	41,615,479	33.020	15.81	15.81	15.93	15.76	16.10	2,623,027	15.865	2.17%
2007-06-01	0	32.20	32.65	32.70	31.45	32.70	1,519,861	48,419,158	31.858	15.47	15.69	15.71	15.11	15.71	3,163,244	15.307	2.71%
2007-05-31	0	31.35	31.40	31.50	30.00	31.50	1,719,600	52,607,480	30.593	15.06	15.09	15.13	14.41	15.13	3,578,955	14.699	3.98%
2007-05-30	0	30.15	30.30	30.35	29.90	30.40	1,132,000	34,057,200	30.086	14.49	14.56	14.58	14.37	14.61	2,356,000	14.456	-0.50%
2007-05-29	0	30.30	30.10	30.30	29.80	30.50	1,744,400	52,608,060	30.158	14.56	14.46	14.56	14.32	14.65	3,630,570	14.490	0.66%
2007-05-28	0	30.10	30.00	30.10	29.75	30.55	1,682,000	50,726,000	30.158	14.46	14.41	14.46	14.29	14.68	3,500,699	14.490	0.00%
2007-05-25	0	30.10	30.05	30.10	30.05	30.95	2,051,000	62,836,150	30.637	14.46	14.44	14.46	14.44	14.87	4,268,688	14.720	-3.83%
2007-05-23	0	31.30	31.05	31.40	31.00	31.95	1,118,200	35,026,120	31.324	15.04	14.92	15.09	14.89	15.35	2,327,278	15.050	-0.63%
2007-05-22	0	31.50	31.50	31.65	30.70	31.95	1,645,000	51,743,773	31.455	15.13	15.13	15.21	14.75	15.35	3,423,692	15.113	-0.47%
2007-05-21	0	31.65	31.05	31.70	30.00	31.80	1,953,100	59,958,480	30.699	15.21	14.92	15.23	14.41	15.28	4,064,932	14.750	3.43%
2007-05-18	0	30.60	30.60	30.80	29.50	31.30	2,047,000	62,864,941	30.711	14.70	14.70	14.80	14.17	15.04	4,260,363	14.756	-2.39%
2007-05-17	0	31.35	31.20	31.35	31.10	31.50	1,207,000	37,783,600	31.304	15.06	14.99	15.06	14.94	15.13	2,512,095	15.041	0.48%
2007-05-16	0	31.20	31.15	31.25	30.95	31.40	1,689,064	52,681,843	31.190	14.99	14.97	15.01	14.87	15.09	3,515,401	14.986	-0.32%
2007-05-15	0	31.30	31.25	31.50	31.30	31.80	624,000	19,640,150	31.475	15.04	15.01	15.13	15.04	15.28	1,298,714	15.123	-0.32%
2007-05-14	0	31.40	31.05	31.40	30.95	31.50	2,819,765	87,214,642	30.930	15.09	14.92	15.09	14.87	15.13	5,868,697	14.861	0.64%
2007-05-11	0	31.20	31.00	31.20	29.95	31.25	32,043,658	976,378,334	30.470	14.99	14.89	14.99	14.39	15.01	66,691,557	14.640	-0.95%
2007-05-10	0	31.50	31.50	31.80	31.35	31.80	661,250	20,827,350	31.497	15.13	15.13	15.28	15.06	15.28	1,376,241	15.134	0.16%
2007-05-09	0	31.45	31.30	31.45	31.15	31.95	1,104,000	34,673,650	31.407	15.11	15.04	15.11	14.97	15.35	2,297,724	15.090	0.96%
2007-05-08	0	31.15	31.05	31.40	30.95	31.70	832,000	25,990,550	31.239	14.97	14.92	15.09	14.87	15.23	1,731,618	15.009	-1.11%
2007-05-07	0	31.50	31.35	31.55	31.10	32.00	1,840,125	58,068,331	31.557	15.13	15.06	15.16	14.94	15.38	3,829,800	15.162	0.64%
2007-05-04	0	31.30	31.00	31.30	30.50	31.50	1,116,500	34,899,450	31.258	15.04	14.89	15.04	14.65	15.13	2,323,740	15.019	1.46%
2007-05-03	0	30.85	30.85	30.90	30.50	31.05	1,486,800	45,732,299	30.759	14.82	14.82	14.85	14.65	14.92	3,094,435	14.779	0.49%
2007-05-02	0	30.70	30.65	30.70	30.20	30.70	2,998,827	91,351,656	30.462	14.75	14.73	14.75	14.51	14.75	6,241,374	14.636	1.99%
2007-04-30	0	30.10	30.10	30.45	29.70	30.50	1,022,000	30,789,350	30.127	14.46	14.46	14.63	14.27	14.65	2,127,060	14.475	-0.82%
2007-04-27	0	30.35	30.15	30.35	29.85	30.50	1,875,200	56,590,530	30.178	14.58	14.49	14.58	14.34	14.65	3,902,801	14.500	0.33%
2007-04-26	0	30.25	30.20	30.30	30.05	30.50	907,266	27,413,672	30.216	14.53	14.51	14.56	14.44	14.65	1,888,267	14.518	1.34%
2007-04-25	0	29.85	29.70	29.90	29.60	30.15	1,523,000	45,378,100	29.795	14.34	14.27	14.37	14.22	14.49	3,169,777	14.316	-1.32%
2007-04-24	0	30.25	30.10	30.25	29.65	30.50	2,271,500	68,655,000	30.225	14.53	14.46	14.53	14.25	14.65	4,727,609	14.522	-0.49%
2007-04-23	0	30.40	30.40	30.45	29.90	30.50	813,500	24,679,950	30.338	14.61	14.61	14.63	14.37	14.65	1,693,114	14.577	3.05%
2007-04-20	0	29.50	29.30	29.50	29.15	29.95	1,655,500	48,181,311	29.104	14.17	14.08	14.17	14.01	14.39	3,445,545	13.984	1.90%
2007-04-19	0	28.95	28.55	29.00	28.55	29.50	1,404,000	40,803,855	29.063	13.91	13.72	13.93	13.72	14.17	2,922,105	13.964	-0.34%
2007-04-18	0	29.05	29.05	29.15	29.00	30.20	816,599	23,953,421	29.333	13.96	13.96	14.01	13.93	14.51	1,699,564	14.094	-2.84%
2007-04-17	0	29.90	29.30	29.90	28.70	29.90	545,400	15,976,890	29.294	14.37	14.08	14.37	13.79	14.37	1,135,126	14.075	2.22%
2007-04-16	0	29.25	29.30	30.10	29.10	30.25	994,050	29,835,065	30.014	14.05	14.08	14.46	13.98	14.53	2,068,888	14.421	-0.51%
2007-04-13	0	29.40	29.25	29.40	29.00	30.50	1,048,000	30,875,094	29.461	14.13	14.05	14.13	13.93	14.65	2,181,173	14.155	-2.16%
2007-04-12	0	30.05	30.00	30.40	27.00	30.70	630,995	18,753,501	29.721	14.44	14.41	14.61	12.97	14.75	1,313,272	14.280	1.86%
2007-04-11	0	29.50	29.50	30.20	29.20	30.55	1,029,950	30,887,054	29.989	14.17	14.17	14.51	14.03	14.68	2,143,606	14.409	0.51%
2007-04-10	0	29.35	29.00	29.40	28.95	29.60	1,146,000	33,616,950	29.334	14.10	13.93	14.13	13.91	14.22	2,385,137	14.094	1.38%
2007-04-04	0	28.95	28.95	29.05	28.00	29.20	1,025,960	29,508,959	28.762	13.91	13.91	13.96	13.45	14.03	2,135,301	13.820	3.39%
2007-04-03	0	28.00	27.55	27.80	27.25	28.30	550,644	15,364,411	27.903	13.45	13.24	13.36	13.09	13.60	1,146,040	13.407	3.70%
2007-04-02	0	27.00	27.10	27.20	26.55	27.35	642,705	17,300,869	26.919	12.97	13.02	13.07	12.76	13.14	1,337,644	12.934	-2.35%
2007-03-30	0	27.65	27.25	27.65	26.80	28.05	634,600	17,486,940	27.556	13.29	13.09	13.29	12.88	13.48	1,320,775	13.240	0.91%
2007-03-29	0	27.40	27.25	27.40	27.00	27.85	823,000	22,516,950	27.360	13.17	13.09	13.17	12.97	13.38	1,712,887	13.146	-0.92%
2007-03-28	0	27.80	27.80	28.00	27.00	28.65	1,631,000	45,618,656	27.970	13.29	13.29	13.38	12.91	13.69	3,412,352	13.369	-2.97%
2007-03-27	0	28.65	28.55	28.65	28.15	29.00	1,037,000	29,709,250	28.649	13.69	13.65	13.69	13.45	13.86	2,169,595	13.693	-0.35%
2007-03-26	0	28.75	28.70	28.75	27.80	29.45	2,527,300	72,346,204	28.626	13.74	13.72	13.74	13.29	14.08	5,287,577	13.682	4.17%
2007-03-23	0	27.60	27.45	27.60	27.30	27.70	434,000	11,892,500	27.402	13.19	13.12	13.19	13.05	13.24	908,008	13.097	0.73%
2007-03-22	0	27.40	27.50	27.60	26.80	27.80	1,694,167	46,195,944	27.268	13.10	13.14	13.19	12.81	13.29	3,544,509	13.033	2.43%
2007-03-21	0	26.75	26.55	26.75	25.85	26.85	1,129,800	29,963,327	26.521	12.79	12.69	12.79	12.36	12.83	2,363,750	12.676	1.71%
2007-03-20	0	26.30	26.30	26.50	25.85	26.35	1,005,000	26,405,000	26.274	12.57	12.57	12.67	12.36	12.59	2,102,645	12.558	2.14%
2007-03-19	0	25.75	25.70	25.75	25.25	26.05	1,737,000	44,669,900	25.717	12.31	12.28	12.31	12.07	12.45	3,634,124	12.292	-0.96%
2007-03-16	0	26.00	25.75	26.05	25.65	26.40	3,936,230	102,308,796	25.992	12.43	12.31	12.45	12.26	12.62	8,235,318	12.423	1.17%
2007-03-15	0	25.70	25.40	25.70	25.20	26.30	1,672,000	42,651,900	25.510	12.28	12.14	12.28	12.04	12.57	3,498,132	12.193	0.78%
2007-03-14	0	25.50	25.25	25.50	24.85	26.15	2,853,500	72,367,823	25.361	12.19	12.07	12.19	11.88	12.50	5,970,047	12.122	-2.86%
2007-03-13	0	26.25	26.05	26.20	25.70	26.50	1,593,695	41,659,390	26.140	12.55	12.45	12.52	12.28	12.67	3,334,303	12.494	1.35%
2007-03-12	0	25.90	25.55	25.95	25.55	26.80	3,250,000	84,007,722	25.849	12.38	12.21	12.40	12.21	12.81	6,799,598	12.355	2.78%
2007-03-09	0	25.20	25.20	25.35	25.05	26.00	2,193,001	55,451,520	25.286	12.04	12.04	12.12	11.97	12.43	4,588,162	12.086	-0.98%
2007-03-08	0	25.45	25.05	25.50	24.80	25.50	2,580,000	64,740,730	25.093	12.16	11.97	12.19	11.85	12.19	5,397,835	11.994	1.80%
2007-03-07	0	25.00	24.95	25.00	24.90	25.20	2,018,000	50,464,142	25.007	11.95	11.93	11.95	11.90	12.04	4,222,028	11.953	1.83%
2007-03-06	0	24.55	24.55	24.85	24.10	25.60	2,017,500	49,625,600	24.598	11.73	11.73	11.88	11.52	12.24	4,220,981	11.757	-0.41%
2007-03-05	0	24.65	24.65	24.90	24.45	25.45	4,600,353	113,491,134	24.670	11.78	11.78	11.90	11.69	12.16	9,624,785	11.792	-3.71%
2007-03-02	0	25.60	25.10	25.70	24.80	26.50	1,994,069	50,426,765	25.288	12.24	12.00	12.28	11.85	12.67	4,171,959	12.087	-0.39%
2007-03-01	0	25.70	25.70	25.95	25.70	26.30	4,367,000	113,205,983	25.923	12.28	12.28	12.40	12.28	12.57	9,136,568	12.390	0.39%
2007-02-28	0	25.60	25.65	25.90	24.10	26.50	2,304,000	59,272,597	25.726	12.24	12.26	12.38	11.52	12.67	4,820,392	12.296	-4.12%
2007-02-27	0	26.70	26.40	26.70	26.40	27.50	634,207	16,945,956	26.720	12.76	12.62	12.76	12.62	13.14	1,326,878	12.771	-1.48%
2007-02-26	0	27.10	27.05	27.10	26.80	27.45	2,556,750	69,278,883	27.096	12.95	12.93	12.95	12.81	13.12	5,349,192	12.951	0.18%
2007-02-23	0	27.05	27.00	27.05	26.90	27.45	1,237,000	33,508,750	27.089	12.93	12.91	12.93	12.86	13.12	2,588,032	12.948	-0.18%
2007-02-22	0	27.10	27.10	27.15	27.05	27.45	991,000	26,889,930	27.134	12.95	12.95	12.98	12.93	13.12	2,073,354	12.969	0.00%
2007-02-21	0	27.10	26.85	27.10	26.80	27.80	896,300	24,366,055	27.185	12.95	12.83	12.95	12.81	13.29	1,875,225	12.994	-1.63%
2007-02-16	0	27.55	26.90	27.55	26.65	27.55	740,500	19,948,246	26.939	13.17	12.86	13.17	12.74	13.17	1,549,262	12.876	3.38%
2007-02-15	0	26.65	26.65	26.70	26.55	26.80	704,197	18,776,155	26.663	12.74	12.74	12.76	12.69	12.81	1,473,310	12.744	1.33%
2007-02-14	0	26.30	26.20	26.45	26.15	26.50	1,388,141	36,374,409	26.204	12.57	12.52	12.64	12.50	12.67	2,904,247	12.525	0.57%
2007-02-13	0	26.15	26.15	26.20	25.95	26.80	2,148,189	56,527,996	26.314	12.50	12.50	12.52	12.40	12.81	4,494,407	12.577	-1.88%
2007-02-12	0	26.65	26.60	26.65	26.40	27.10	1,190,100	31,847,525	26.760	12.74	12.71	12.74	12.62	12.95	2,489,908	12.791	-1.48%
2007-02-09	0	27.05	26.95	27.05	26.80	27.85	2,323,000	62,812,500	27.039	12.93	12.88	12.93	12.81	13.31	4,860,144	12.924	-2.87%
2007-02-08	0	27.85	27.70	27.85	26.55	27.95	1,545,000	41,966,214	27.163	13.31	13.24	13.31	12.69	13.36	3,232,424	12.983	4.50%
2007-02-07	0	26.65	26.65	26.80	26.50	26.95	1,546,433	41,234,760	26.664	12.74	12.74	12.81	12.67	12.88	3,235,423	12.745	-0.93%
2007-02-06	0	26.90	26.90	27.00	26.60	27.45	3,173,000	86,610,480	27.296	12.86	12.86	12.91	12.71	13.12	6,638,500	13.047	-1.65%
2007-02-05	0	27.35	27.35	27.85	27.00	29.40	544,000	15,251,724	28.036	13.07	13.07	13.31	12.91	14.05	1,138,148	13.400	-5.03%
2007-02-02	0	28.80	28.80	28.95	27.60	29.10	3,822,860	109,300,922	28.591	13.77	13.77	13.84	13.19	13.91	7,998,127	13.666	3.97%
2007-02-01	0	27.70	27.10	27.50	26.55	27.75	3,658,000	99,112,400	27.095	13.24	12.95	13.14	12.69	13.26	7,653,210	12.950	3.75%
2007-01-31	0	26.70	26.55	26.70	26.55	27.15	2,024,000	54,252,400	26.805	12.76	12.69	12.76	12.69	12.98	4,234,581	12.812	0.38%
2007-01-30	0	26.60	26.55	26.60	26.40	26.95	1,508,000	40,053,400	26.561	12.71	12.69	12.71	12.62	12.88	3,155,014	12.695	1.92%
2007-01-29	0	26.10	26.05	26.10	25.70	26.45	861,000	22,444,000	26.067	12.48	12.45	12.48	12.28	12.64	1,801,371	12.459	-1.14%
2007-01-26	0	26.40	26.40	26.50	26.35	26.60	1,610,000	42,592,600	26.455	12.62	12.62	12.67	12.59	12.71	3,368,416	12.645	-2.04%
2007-01-25	0	26.95	26.70	26.95	26.55	26.95	338,000	9,035,250	26.732	12.88	12.76	12.88	12.69	12.88	707,158	12.777	1.70%
2007-01-24	0	26.50	26.45	26.55	25.70	26.60	2,296,942	60,831,218	26.484	12.67	12.64	12.69	12.28	12.71	4,805,626	12.658	0.00%
2007-01-23	0	26.50	26.50	26.70	26.00	27.00	1,419,200	37,652,018	26.530	12.67	12.67	12.76	12.43	12.91	2,969,228	12.681	-0.19%
2007-01-22	0	26.55	26.55	26.60	26.55	27.50	1,004,287	27,034,950	26.920	12.69	12.69	12.71	12.69	13.14	2,101,153	12.867	1.53%
2007-01-19	0	26.15	26.10	26.70	25.90	26.90	1,243,083	32,843,445	26.421	12.50	12.48	12.76	12.38	12.86	2,600,759	12.628	1.75%
2007-01-18	0	25.70	25.55	25.85	25.50	26.20	1,638,800	42,074,645	25.674	12.28	12.21	12.36	12.19	12.52	3,428,671	12.271	0.98%
2007-01-17	0	25.45	25.35	25.40	24.20	25.60	1,095,250	27,559,550	25.163	12.16	12.12	12.14	11.57	12.24	2,291,465	12.027	1.80%
2007-01-16	0	25.00	24.75	25.00	24.50	25.20	2,154,600	53,436,170	24.801	11.95	11.83	11.95	11.71	12.04	4,507,820	11.854	1.83%
2007-01-15	0	24.55	24.45	24.55	24.30	24.60	1,173,000	28,812,250	24.563	11.73	11.69	11.73	11.61	11.76	2,454,132	11.740	1.45%
2007-01-12	0	24.20	24.15	24.20	23.95	24.30	2,245,068	54,244,429	24.162	11.57	11.54	11.57	11.45	11.61	4,697,096	11.549	2.54%
2007-01-11	0	23.60	23.55	23.60	23.40	23.70	2,280,737	53,835,762	23.605	11.28	11.26	11.28	11.18	11.33	4,771,722	11.282	2.39%
2007-01-10	0	23.05	23.00	23.05	22.95	23.10	1,091,800	25,111,400	23.000	11.02	10.99	11.02	10.97	11.04	2,284,247	10.993	0.44%
2007-01-09	0	22.95	22.95	23.00	22.80	23.25	2,057,700	47,356,960	23.015	10.97	10.97	10.99	10.90	11.11	4,305,087	11.000	2.23%
2007-01-08	0	22.45	22.45	22.90	22.40	23.00	4,359,765	98,549,077	22.604	10.73	10.73	10.95	10.71	10.99	9,121,431	10.804	-1.54%
2007-01-05	0	22.80	22.80	22.95	22.80	23.30	2,960,000	68,530,224	23.152	10.90	10.90	10.97	10.90	11.14	6,192,865	11.066	-0.87%
2007-01-04	0	23.00	23.00	23.05	23.00	23.40	1,986,000	46,014,800	23.170	10.99	10.99	11.02	10.99	11.18	4,155,078	11.074	-0.22%
2007-01-03	0	23.05	23.05	23.40	23.00	23.95	2,604,500	61,056,450	23.443	11.02	11.02	11.18	10.99	11.45	5,449,094	11.205	-3.15%
2007-01-02	0	23.80	23.70	23.80	23.70	23.80	578,000	13,724,750	23.745	11.38	11.33	11.38	11.33	11.38	1,209,282	11.349	0.63%
2006-12-29	0	23.65	23.65	23.80	23.55	23.80	715,064	16,950,600	23.705	11.30	11.30	11.38	11.26	11.38	1,496,046	11.330	0.42%
2006-12-28	0	23.55	23.55	23.60	23.30	23.65	718,707	16,922,885	23.546	11.26	11.26	11.28	11.14	11.30	1,503,667	11.254	1.29%
2006-12-27	0	23.25	23.10	23.40	22.20	23.30	1,363,325	31,252,388	22.924	11.11	11.04	11.18	10.61	11.14	2,852,327	10.957	5.68%
2006-12-22	0	22.00	21.95	22.00	21.80	22.05	977,675	21,478,041	21.968	10.52	10.49	10.52	10.42	10.54	2,045,476	10.500	0.23%
2006-12-21	0	21.95	21.85	21.95	21.50	22.00	885,900	19,346,938	21.839	10.49	10.44	10.49	10.28	10.52	1,853,466	10.438	0.00%
2006-12-20	0	21.95	21.90	21.95	21.35	21.95	2,168,447	46,951,109	21.652	10.49	10.47	10.49	10.20	10.49	4,536,790	10.349	2.81%
2006-12-19	0	21.35	21.00	21.40	21.00	21.60	1,182,100	25,184,690	21.305	10.20	10.04	10.23	10.04	10.32	2,473,171	10.183	1.18%
2006-12-18	0	21.10	21.00	21.10	21.00	21.30	424,000	8,938,000	21.080	10.09	10.04	10.09	10.04	10.18	887,086	10.076	0.00%
2006-12-15	0	21.10	21.00	21.05	21.00	21.50	619,300	13,116,080	21.179	10.09	10.04	10.06	10.04	10.28	1,295,690	10.123	0.48%
2006-12-14	0	21.00	21.00	21.10	20.55	21.10	2,762,730	57,555,858	20.833	10.04	10.04	10.09	9.822	10.09	5,780,140	9.9575	2.69%
2006-12-13	0	20.45	20.25	20.30	19.50	20.70	1,474,473	29,680,514	20.130	9.774	9.679	9.703	9.320	9.894	3,084,869	9.6213	-1.45%
2006-12-12	0	20.75	20.80	20.85	20.60	20.85	1,453,475	30,064,619	20.685	9.918	9.942	9.966	9.846	9.966	3,040,937	9.8866	0.48%
2006-12-11	0	20.65	20.60	20.70	20.40	20.70	3,019,207	62,146,662	20.584	9.870	9.846	9.894	9.751	9.894	6,316,737	9.8384	1.23%
2006-12-08	0	20.40	20.40	20.45	20.05	20.75	2,741,000	56,002,750	20.432	9.751	9.751	9.774	9.583	9.918	5,734,677	9.7656	-0.24%
2006-12-07	0	20.45	20.45	20.50	20.30	20.65	1,984,770	40,692,593	20.502	9.774	9.774	9.798	9.703	9.870	4,152,504	9.7995	0.25%
2006-12-06	0	20.40	20.40	20.45	20.00	20.55	1,835,950	37,387,570	20.364	9.751	9.751	9.774	9.559	9.822	3,841,145	9.7334	0.00%
2006-12-05	0	20.40	20.40	20.45	20.15	20.45	1,637,100	33,319,065	20.352	9.751	9.751	9.774	9.631	9.774	3,425,115	9.7279	1.49%
2006-12-04	0	20.10	19.96	20.15	19.98	20.15	1,601,000	32,047,300	20.017	9.607	9.540	9.631	9.550	9.631	3,349,587	9.5675	0.50%
2006-12-01	0	20.00	19.82	20.00	19.78	20.10	2,400,000	47,841,964	19.934	9.559	9.473	9.559	9.454	9.607	5,021,242	9.5279	1.11%
2006-11-30	0	19.78	19.80	19.84	19.50	20.00	1,509,650	29,725,614	19.690	9.454	9.464	9.483	9.320	9.559	3,158,466	9.4114	1.75%
2006-11-29	0	19.44	19.44	19.46	19.28	19.70	4,065,678	79,068,623	19.448	9.292	9.292	9.301	9.215	9.416	8,506,147	9.2955	-0.72%
2006-11-28	0	19.58	19.60	19.64	19.52	20.00	2,103,400	41,349,152	19.658	9.359	9.368	9.387	9.330	9.559	4,400,700	9.3960	-2.00%
2006-11-27	0	19.98	19.96	20.00	19.96	20.05	1,460,000	29,180,414	19.987	9.550	9.540	9.559	9.540	9.583	3,054,589	9.5530	0.00%
2006-11-24	0	19.98	19.98	20.00	19.96	20.35	3,598,000	72,390,010	20.120	9.550	9.550	9.559	9.540	9.727	7,527,678	9.6165	-1.09%
2006-11-23	0	20.20	20.20	20.25	19.96	20.60	5,383,820	108,707,916	20.192	9.655	9.655	9.679	9.540	9.846	11,263,943	9.6510	0.75%
2006-11-22	0	20.05	20.05	20.10	20.00	20.55	3,262,172	66,410,563	20.358	9.583	9.583	9.607	9.559	9.822	6,825,064	9.7304	-1.72%
2006-11-21	0	20.40	20.40	20.50	20.30	20.55	656,000	13,386,450	20.406	9.751	9.751	9.798	9.703	9.822	1,372,473	9.7535	0.49%
2006-11-20	0	20.30	20.30	20.40	20.25	20.70	1,162,000	23,702,150	20.398	9.703	9.703	9.751	9.679	9.894	2,431,118	9.7495	-1.46%
2006-11-17	0	20.60	20.45	20.60	20.30	20.70	728,000	14,931,750	20.511	9.846	9.774	9.846	9.703	9.894	1,523,110	9.8035	0.98%
2006-11-16	0	20.40	20.30	20.50	20.35	20.85	266,000	5,453,700	20.503	9.751	9.703	9.798	9.727	9.966	556,521	9.7996	-0.97%
2006-11-15	0	20.60	20.45	20.60	20.45	20.80	243,016	5,002,576	20.585	9.846	9.774	9.846	9.774	9.942	508,434	9.8392	0.24%
2006-11-14	0	20.55	20.60	20.65	20.30	20.65	1,094,993	22,467,701	20.519	9.822	9.846	9.870	9.703	9.870	2,290,927	9.8073	0.49%
2006-11-13	0	20.45	20.30	20.45	20.10	20.50	924,314	18,706,359	20.238	9.774	9.703	9.774	9.607	9.798	1,933,835	9.6732	0.74%
2006-11-10	0	20.30	20.30	20.45	20.25	20.45	1,648,500	33,491,100	20.316	9.703	9.703	9.774	9.679	9.774	3,448,966	9.7105	0.50%
2006-11-09	0	20.20	20.20	20.35	20.10	20.45	2,581,000	52,248,552	20.244	9.655	9.655	9.727	9.607	9.774	5,399,927	9.6758	0.00%
2006-11-08	0	20.20	20.20	20.30	20.00	20.75	3,637,500	73,575,925	20.227	9.655	9.655	9.703	9.559	9.918	7,610,320	9.6679	-2.88%
2006-11-07	0	20.80	20.30	21.10	20.80	20.80	181,000	3,771,960	20.840	9.942	9.703	10.09	9.942	9.942	378,685	9.9607	0.73%
2006-11-06	0	20.65	20.65	20.85	20.15	20.95	1,472,000	30,186,790	20.507	9.870	9.870	9.966	9.631	10.01	3,079,695	9.8019	1.23%
2006-11-03	0	20.40	20.35	20.40	19.88	20.50	2,430,000	49,012,362	20.170	9.751	9.727	9.751	9.502	9.798	5,084,007	9.6405	2.62%
2006-11-02	0	19.88	19.88	19.96	19.80	20.05	2,297,000	45,725,113	19.906	9.502	9.502	9.540	9.464	9.583	4,805,747	9.5147	0.20%
2006-11-01	0	20.25	20.15	20.25	19.90	20.30	2,653,611	53,409,550	20.127	9.483	9.436	9.483	9.319	9.506	5,666,573	9.4254	1.96%
2006-10-31	0	19.86	19.78	19.86	19.76	20.30	3,371,534	67,055,261	19.889	9.300	9.263	9.300	9.253	9.506	7,199,640	9.3137	-1.68%
2006-10-27	0	20.20	20.20	20.25	20.10	20.55	1,685,800	34,294,335	20.343	9.459	9.459	9.483	9.413	9.623	3,599,891	9.5265	-0.25%
2006-10-26	0	20.25	20.20	20.25	20.10	20.30	2,260,000	45,745,250	20.241	9.483	9.459	9.483	9.413	9.506	4,826,049	9.4788	0.75%
2006-10-25	0	20.10	20.10	20.15	20.05	20.50	43,636,300	877,244,610	20.104	9.413	9.413	9.436	9.389	9.600	93,181,818	9.4143	-4.96%
2006-10-24	0	21.15	21.00	21.25	20.90	21.20	813,593	17,152,666	21.083	9.904	9.834	9.951	9.787	9.928	1,737,363	9.8728	0.95%
2006-10-23	0	20.95	20.55	20.95	20.00	21.10	1,188,500	24,623,850	20.718	9.811	9.623	9.811	9.366	9.881	2,537,946	9.7023	0.72%
2006-10-20	0	20.80	20.35	20.80	20.00	20.85	3,425,400	70,304,105	20.524	9.740	9.530	9.740	9.366	9.764	7,314,667	9.6114	2.46%
2006-10-19	0	20.30	20.20	20.30	20.00	20.35	998,100	20,051,930	20.090	9.506	9.459	9.506	9.366	9.530	2,131,362	9.4080	1.50%
2006-10-18	0	20.00	19.76	20.00	19.58	20.75	874,880	17,275,421	19.746	9.366	9.253	9.366	9.169	9.717	1,868,236	9.2469	2.04%
2006-10-17	0	19.60	19.52	19.60	19.42	19.86	894,000	17,520,170	19.598	9.179	9.141	9.179	9.094	9.300	1,909,065	9.1774	-0.71%
2006-10-16	0	19.74	19.72	19.80	19.60	20.50	1,552,000	30,866,754	19.888	9.244	9.235	9.272	9.179	9.600	3,314,171	9.3136	-1.30%
2006-10-13	0	20.00	20.00	20.15	20.00	20.45	979,000	19,867,846	20.294	9.366	9.366	9.436	9.366	9.577	2,090,576	9.5035	-1.48%
2006-10-12	0	20.30	20.25	20.30	20.20	20.75	646,000	13,230,450	20.481	9.506	9.483	9.506	9.459	9.717	1,379,481	9.5909	-2.17%
2006-10-11	0	20.75	20.65	20.95	20.55	20.95	876,242	18,184,652	20.753	9.717	9.670	9.811	9.623	9.811	1,871,144	9.7185	-0.48%
2006-10-10	0	20.85	20.85	21.15	20.20	21.10	335,333	6,906,627	20.596	9.764	9.764	9.904	9.459	9.881	716,077	9.6451	1.96%
2006-10-09	0	20.45	20.20	20.50	20.10	20.50	769,000	15,735,125	20.462	9.577	9.459	9.600	9.413	9.600	1,642,138	9.5821	-0.24%
2006-10-06	0	20.50	20.50	20.55	20.35	20.55	848,100	17,381,910	20.495	9.600	9.600	9.623	9.530	9.623	1,811,050	9.5977	-0.49%
2006-10-05	0	20.60	20.50	20.60	20.50	20.80	1,011,390	20,785,964	20.552	9.647	9.600	9.647	9.600	9.740	2,159,742	9.6243	0.49%
2006-10-04	0	20.50	20.45	20.50	20.35	20.65	429,908	8,806,106	20.484	9.600	9.577	9.600	9.530	9.670	918,034	9.5924	0.00%
2006-10-03	0	20.50	20.45	20.50	20.10	20.75	3,731,000	76,473,900	20.497	9.600	9.577	9.600	9.413	9.717	7,967,251	9.5985	2.24%
2006-09-29	0	20.05	19.98	20.15	19.92	20.45	1,509,000	30,461,555	20.187	9.389	9.356	9.436	9.328	9.577	3,222,348	9.4532	0.35%
2006-09-28	0	19.98	19.98	20.00	19.96	20.35	1,824,000	36,489,590	20.005	9.356	9.356	9.366	9.347	9.530	3,895,006	9.3683	-2.06%
2006-09-27	0	20.40	20.35	20.40	20.40	20.60	1,407,000	28,865,990	20.516	9.553	9.530	9.553	9.553	9.647	3,004,536	9.6075	-0.24%
2006-09-26	0	20.45	20.45	20.50	20.40	20.70	263,930	5,407,779	20.489	9.577	9.577	9.600	9.553	9.694	563,601	9.5950	-0.24%
2006-09-25	0	20.50	20.50	20.65	20.15	20.85	1,007,250	20,552,695	20.405	9.600	9.600	9.670	9.436	9.764	2,150,902	9.5554	0.99%
2006-09-22	0	20.30	20.10	20.45	20.00	20.55	621,750	12,617,725	20.294	9.506	9.413	9.577	9.366	9.623	1,327,697	9.5035	-1.22%
2006-09-21	0	20.55	20.50	20.55	20.50	20.80	675,000	13,895,350	20.586	9.623	9.600	9.623	9.600	9.740	1,441,408	9.6401	0.00%
2006-09-20	0	20.55	20.55	20.60	20.50	21.00	427,000	8,798,850	20.606	9.623	9.623	9.647	9.600	9.834	911,824	9.6497	-0.48%
2006-09-19	0	20.65	20.65	20.70	20.60	21.00	225,000	4,656,435	20.695	9.670	9.670	9.694	9.647	9.834	480,469	9.6914	0.73%
2006-09-18	0	20.50	20.40	20.50	20.20	20.70	4,390,191	89,976,688	20.495	9.600	9.553	9.600	9.459	9.694	9,374,901	9.5976	1.49%
2006-09-15	0	20.20	20.15	20.20	20.10	20.35	756,694	15,287,308	20.203	9.459	9.436	9.459	9.413	9.530	1,615,859	9.4608	-0.74%
2006-09-14	0	20.35	20.30	20.35	20.25	20.80	1,069,000	21,769,000	20.364	9.530	9.506	9.530	9.483	9.740	2,282,764	9.5362	-1.45%
2006-09-13	0	20.65	20.50	20.75	20.35	21.10	1,154,771	23,706,801	20.529	9.670	9.600	9.717	9.530	9.881	2,465,921	9.6138	1.47%
2006-09-12	0	20.35	20.25	20.35	20.15	20.50	490,454	9,960,212	20.308	9.530	9.483	9.530	9.436	9.600	1,047,325	9.5101	-0.25%
2006-09-11	0	20.40	20.35	20.55	20.35	21.00	476,000	9,790,950	20.569	9.553	9.530	9.623	9.530	9.834	1,016,460	9.6324	-1.45%
2006-09-08	0	20.70	20.70	20.80	20.70	21.15	366,000	7,663,300	20.938	9.694	9.694	9.740	9.694	9.904	781,564	9.8051	-1.43%
2006-09-07	0	21.00	20.85	21.00	20.40	21.10	778,546	16,284,930	20.917	9.834	9.764	9.834	9.553	9.881	1,662,523	9.7953	-0.47%
2006-09-06	0	21.10	21.00	21.10	20.90	21.15	799,000	16,825,150	21.058	9.881	9.834	9.881	9.787	9.904	1,706,200	9.8612	0.24%
2006-09-05	0	21.05	21.05	21.10	21.00	21.25	1,109,000	23,509,107	21.198	9.858	9.858	9.881	9.834	9.951	2,368,181	9.9271	-0.47%
2006-09-04	0	21.15	21.15	21.20	21.15	21.80	792,600	16,886,575	21.305	9.904	9.904	9.928	9.904	10.21	1,692,534	9.9771	-0.24%
2006-09-01	0	21.20	21.20	21.30	21.00	21.60	1,617,068	34,454,764	21.307	9.928	9.928	9.975	9.834	10.12	3,453,119	9.9779	0.71%
2006-08-31	0	21.05	-	20.75	20.75	21.20	1,134,575	23,972,018	21.129	9.858	-	9.717	9.717	9.928	2,422,794	9.8944	0.24%
2006-08-30	0	21.00	20.90	21.00	20.70	21.00	399,150	8,327,533	20.863	9.834	9.787	9.834	9.694	9.834	852,353	9.7701	1.45%
2006-08-29	0	20.70	20.65	20.70	20.00	20.70	1,695,821	34,775,120	20.506	9.694	9.670	9.694	9.366	9.694	3,621,290	9.6030	3.50%
2006-08-28	0	20.00	19.98	20.00	19.96	20.60	1,732,000	34,664,840	20.014	9.366	9.356	9.366	9.347	9.647	3,698,547	9.3726	-1.48%
2006-08-25	0	20.30	20.25	20.30	19.96	20.35	611,000	12,379,760	20.261	9.506	9.483	9.506	9.347	9.530	1,304,741	9.4883	2.01%
2006-08-24	0	19.90	19.90	19.96	19.54	20.45	1,045,057	20,847,500	19.949	9.319	9.319	9.347	9.150	9.577	2,231,635	9.3418	0.20%
2006-08-23	0	19.86	19.66	19.86	19.28	19.86	538,000	10,496,240	19.510	9.300	9.207	9.300	9.029	9.300	1,148,856	9.1363	1.53%
2006-08-22	0	19.56	19.56	19.58	18.84	19.56	1,043,000	20,112,183	19.283	9.160	9.160	9.169	8.823	9.160	2,227,243	9.0301	3.71%
2006-08-21	0	18.86	18.82	18.86	18.80	20.25	3,015,000	59,288,279	19.664	8.832	8.813	8.832	8.804	9.483	6,438,291	9.2087	-6.86%
2006-08-18	0	20.25	20.40	20.45	20.25	20.75	1,142,000	23,291,190	20.395	9.483	9.553	9.577	9.483	9.717	2,438,649	9.5509	-2.17%
2006-08-17	0	20.70	20.70	20.75	20.55	21.15	1,778,000	37,144,540	20.891	9.694	9.694	9.717	9.623	9.904	3,796,776	9.7832	-2.59%
2006-08-16	0	21.25	21.15	21.30	20.80	21.25	1,594,300	33,445,610	20.978	9.951	9.904	9.975	9.740	9.951	3,404,500	9.8239	2.16%
2006-08-15	0	20.80	20.80	20.85	20.00	20.85	3,191,839	65,875,025	20.639	9.740	9.740	9.764	9.366	9.764	6,815,916	9.6649	4.10%
2006-08-14	0	19.98	19.88	19.98	19.88	20.10	669,250	13,392,450	20.011	9.356	9.310	9.356	9.310	9.413	1,429,130	9.3711	0.50%
2006-08-11	0	19.88	19.88	19.90	19.86	19.94	323,281	6,426,158	19.878	9.310	9.310	9.319	9.300	9.338	690,341	9.3087	0.10%
2006-08-10	0	19.86	19.86	19.88	19.84	20.00	2,292,500	45,540,450	19.865	9.300	9.300	9.310	9.291	9.366	4,895,450	9.3026	-0.70%
2006-08-09	0	20.00	19.72	19.94	19.34	20.15	2,670,500	53,271,950	19.948	9.366	9.235	9.338	9.057	9.436	5,702,639	9.3416	3.41%
2006-08-08	0	19.34	19.30	19.34	19.16	19.44	347,485	6,690,993	19.255	9.057	9.038	9.057	8.972	9.104	742,026	9.0172	0.42%
2006-08-07	0	19.26	19.24	19.26	19.00	19.44	1,092,750	21,058,615	19.271	9.019	9.010	9.019	8.898	9.104	2,333,480	9.0246	0.21%
2006-08-04	0	19.22	19.18	19.20	19.20	19.38	677,000	13,065,520	19.299	9.001	8.982	8.991	8.991	9.075	1,445,679	9.0376	-0.41%
2006-08-03	0	19.30	19.28	19.30	19.26	19.50	1,174,000	22,742,300	19.372	9.038	9.029	9.038	9.019	9.132	2,506,983	9.0716	1.58%
2006-08-02	0	19.00	18.90	19.02	18.60	19.60	1,564,200	29,884,580	19.105	8.898	8.851	8.907	8.710	9.179	3,340,224	8.9469	-1.45%
2006-08-01	0	19.28	19.24	19.28	19.24	19.44	964,339	18,623,115	19.312	9.029	9.010	9.029	9.010	9.104	2,059,269	9.0436	-1.63%
2006-07-31	0	19.60	19.60	19.62	19.36	20.00	2,274,000	44,221,324	19.446	9.179	9.179	9.188	9.066	9.366	4,855,945	9.1066	1.45%
2006-07-28	0	19.32	19.32	19.36	19.10	19.38	1,176,700	22,656,720	19.254	9.047	9.047	9.066	8.944	9.075	2,512,748	9.0167	0.10%
2006-07-27	0	19.30	19.30	19.32	19.20	19.40	1,857,791	35,869,451	19.308	9.038	9.038	9.047	8.991	9.085	3,967,164	9.0416	0.31%
2006-07-26	0	19.24	19.28	19.30	18.56	19.30	2,555,750	48,623,665	19.025	9.010	9.029	9.038	8.691	9.038	5,457,599	8.9094	3.66%
2006-07-25	0	18.56	18.56	18.60	18.30	18.68	1,518,300	28,166,980	18.552	8.691	8.691	8.710	8.570	8.748	3,242,208	8.6876	2.09%
2006-07-24	0	18.18	18.18	18.26	17.54	18.28	1,643,100	29,683,530	18.066	8.514	8.514	8.551	8.214	8.560	3,508,708	8.4600	2.71%
2006-07-21	0	17.70	17.70	17.75	17.20	17.75	606,700	10,616,601	17.499	8.289	8.289	8.312	8.055	8.312	1,295,559	8.1946	2.31%
2006-07-20	0	17.30	17.30	17.35	17.00	17.40	887,334	15,285,160	17.226	8.101	8.101	8.125	7.961	8.148	1,894,831	8.0668	3.90%
2006-07-19	0	16.65	16.65	16.80	16.55	16.80	172,725	2,882,933	16.691	7.797	7.797	7.867	7.750	7.867	368,840	7.8162	0.30%
2006-07-18	0	16.60	16.60	16.75	16.55	17.00	484,000	8,068,550	16.671	7.774	7.774	7.844	7.750	7.961	1,033,543	7.8067	0.00%
2006-07-17	0	16.60	16.60	16.65	16.45	16.70	944,000	15,665,950	16.595	7.774	7.774	7.797	7.703	7.820	2,015,836	7.7714	-1.19%
2006-07-14	0	16.80	16.80	16.85	16.70	16.90	1,791,000	30,103,250	16.808	7.867	7.867	7.891	7.820	7.914	3,824,537	7.8711	-2.61%
2006-07-13	0	17.25	17.25	17.30	17.00	17.35	1,153,000	19,896,850	17.257	8.078	8.078	8.101	7.961	8.125	2,462,139	8.0811	-0.86%
2006-07-12	0	17.40	17.40	17.45	16.80	17.50	182,449	3,160,445	17.322	8.148	8.148	8.172	7.867	8.195	389,605	8.1119	0.00%
2006-07-11	0	17.40	17.30	17.40	17.20	17.40	461,600	7,980,910	17.290	8.148	8.101	8.148	8.055	8.148	985,710	8.0966	-0.29%
2006-07-10	0	17.45	17.40	17.45	16.70	17.50	821,000	14,214,300	17.313	8.172	8.148	8.172	7.820	8.195	1,753,180	8.1077	2.35%
2006-07-07	0	17.05	17.00	17.05	16.80	17.10	533,000	9,040,450	16.961	7.984	7.961	7.984	7.867	8.008	1,138,179	7.9429	0.00%
2006-07-06	0	17.05	17.00	17.05	16.85	17.10	903,000	15,391,600	17.045	7.984	7.961	7.984	7.891	8.008	1,928,284	7.9820	1.19%
2006-07-05	0	16.85	16.85	16.90	16.70	17.05	787,000	13,271,200	16.863	7.891	7.891	7.914	7.820	7.984	1,680,575	7.8968	0.00%
2006-07-04	0	16.85	16.85	16.90	16.70	17.10	680,872	11,492,560	16.879	7.891	7.891	7.914	7.820	8.008	1,453,948	7.9044	-1.17%
2006-07-03	0	17.05	17.00	17.10	16.80	17.20	363,000	6,167,500	16.990	7.984	7.961	8.008	7.867	8.055	775,157	7.9564	1.49%
2006-06-30	0	16.80	16.65	16.80	16.30	16.80	1,346,000	22,219,700	16.508	7.867	7.797	7.867	7.633	7.867	2,874,275	7.7305	4.67%
2006-06-29	0	16.05	16.00	16.05	15.75	16.15	1,221,000	19,517,200	15.985	7.516	7.493	7.516	7.376	7.563	2,607,348	7.4855	2.23%
2006-06-28	0	15.70	15.65	15.70	15.60	15.90	591,000	9,277,100	15.697	7.352	7.329	7.352	7.305	7.446	1,262,033	7.3509	-1.26%
2006-06-27	0	15.90	15.90	15.95	15.80	16.10	1,315,456	21,022,689	15.981	7.446	7.446	7.469	7.399	7.540	2,809,051	7.4839	-1.24%
2006-06-26	0	16.10	16.05	16.10	16.00	16.40	3,137,000	50,496,550	16.097	7.540	7.516	7.540	7.493	7.680	6,698,812	7.5381	-1.83%
2006-06-23	0	16.40	16.40	16.50	15.85	16.50	3,122,000	50,504,950	16.177	7.680	7.680	7.727	7.422	7.727	6,666,781	7.5756	1.86%
2006-06-22	0	16.10	16.15	16.20	15.95	16.55	3,285,000	53,107,700	16.167	7.540	7.563	7.586	7.469	7.750	7,014,854	7.5707	1.26%
2006-06-21	0	15.90	15.90	16.00	15.45	16.00	830,333	13,138,095	15.823	7.446	7.446	7.493	7.235	7.493	1,773,110	7.4096	-1.55%
2006-06-20	0	16.15	16.15	16.20	15.95	16.40	1,284,000	20,745,750	16.157	7.563	7.563	7.586	7.469	7.680	2,741,879	7.5663	-0.62%
2006-06-19	0	16.25	16.20	16.25	16.00	16.50	955,138	15,473,536	16.200	7.610	7.586	7.610	7.493	7.727	2,039,621	7.5865	-0.91%
2006-06-16	0	16.40	16.30	16.35	16.05	16.50	2,984,250	48,597,500	16.285	7.680	7.633	7.657	7.516	7.727	6,372,626	7.6260	2.82%
2006-06-15	0	15.95	15.80	15.95	15.65	16.60	1,247,000	19,913,200	15.969	7.469	7.399	7.469	7.329	7.774	2,662,868	7.4781	-0.93%
2006-06-14	0	16.10	16.10	16.20	15.90	16.70	1,132,314	18,583,584	16.412	7.540	7.540	7.586	7.446	7.820	2,417,966	7.6856	-2.72%
2006-06-13	0	16.55	16.45	16.55	16.25	16.95	673,403	11,145,571	16.551	7.750	7.703	7.750	7.610	7.938	1,437,998	7.7508	-2.65%
2006-06-12	0	17.00	16.95	17.00	16.80	17.10	152,000	2,578,350	16.963	7.961	7.938	7.961	7.867	8.008	324,584	7.9436	0.00%
2006-06-09	0	17.00	16.95	17.00	16.85	17.55	2,271,769	38,660,185	17.018	7.961	7.938	7.961	7.891	8.219	4,851,180	7.9692	-5.56%
2006-06-08	0	18.00	17.80	18.00	17.20	18.05	2,257,231	39,852,962	17.656	8.429	8.336	8.429	8.055	8.453	4,820,136	8.2680	1.69%
2006-06-07	0	17.70	17.65	17.70	17.60	18.20	718,000	12,850,100	17.897	8.289	8.265	8.289	8.242	8.523	1,533,231	8.3811	0.57%
2006-06-06	0	17.60	17.55	17.60	17.30	17.95	2,224,000	39,065,763	17.566	8.242	8.219	8.242	8.101	8.406	4,749,174	8.2258	-0.56%
2006-06-05	0	17.70	17.60	17.65	17.60	18.25	1,037,000	18,718,200	18.050	8.289	8.242	8.265	8.242	8.546	2,214,430	8.4528	-2.48%
2006-06-02	0	18.15	18.10	18.15	17.50	18.60	2,358,000	42,795,892	18.149	8.499	8.476	8.499	8.195	8.710	5,035,320	8.4991	0.00%
2006-06-01	0	18.15	18.05	18.15	17.95	19.00	3,289,000	60,042,008	18.255	8.499	8.453	8.499	8.406	8.898	7,023,396	8.5489	1.11%
2006-05-30	0	17.95	17.95	18.10	17.95	18.35	905,000	16,451,766	18.179	8.406	8.406	8.476	8.406	8.593	1,932,555	8.5130	-1.37%
2006-05-29	0	18.20	18.20	18.25	18.00	18.50	1,548,000	28,201,702	18.218	8.523	8.523	8.546	8.429	8.663	3,305,630	8.5314	1.39%
2006-05-26	0	17.95	17.70	17.90	17.60	18.00	459,210	8,199,996	17.857	8.406	8.289	8.382	8.242	8.429	980,606	8.3622	0.84%
2006-05-25	0	17.80	17.85	17.90	17.30	17.90	2,491,211	43,518,990	17.469	8.336	8.359	8.382	8.101	8.382	5,319,781	8.1806	1.42%
2006-05-24	0	17.55	17.45	17.60	17.00	17.75	2,022,440	34,911,624	17.262	8.219	8.172	8.242	7.961	8.312	4,318,758	8.0837	3.24%
2006-05-23	0	17.00	16.90	17.00	16.60	17.20	2,758,000	46,580,750	16.889	7.961	7.914	7.961	7.774	8.055	5,889,488	7.9091	-1.73%
2006-05-22	0	17.30	17.30	17.35	17.20	17.65	898,049	15,711,089	17.495	8.101	8.101	8.125	8.055	8.265	1,917,712	8.1926	-2.26%
2006-05-19	0	17.70	17.70	17.80	17.20	17.80	414,000	7,291,844	17.613	8.289	8.289	8.336	8.055	8.336	884,064	8.2481	3.21%
2006-05-18	0	17.15	17.15	17.35	17.05	17.80	667,179	11,630,750	17.433	8.031	8.031	8.125	7.984	8.336	1,424,707	8.1636	-4.19%
2006-05-17	0	17.90	17.80	17.85	17.85	18.50	770,812	13,879,222	18.006	8.382	8.336	8.359	8.359	8.663	1,646,007	8.4321	-0.83%
2006-05-16	0	18.05	17.95	18.00	17.70	19.50	895,700	16,445,930	18.361	8.453	8.406	8.429	8.289	9.132	1,912,695	8.5983	-3.22%
2006-05-15	0	18.65	18.60	18.70	18.20	19.00	1,727,820	32,296,472	18.692	8.734	8.710	8.757	8.523	8.898	3,689,621	8.7533	-2.61%
2006-05-12	0	19.15	19.05	19.10	18.55	19.15	1,479,000	27,967,100	18.909	8.968	8.921	8.944	8.687	8.968	3,158,286	8.8552	0.52%
2006-05-11	0	19.05	19.05	19.20	18.95	19.65	1,785,316	34,193,771	19.153	8.921	8.921	8.991	8.874	9.202	3,812,399	8.9691	0.26%
2006-05-10	0	19.00	18.80	18.85	18.85	19.55	1,925,000	36,796,100	19.115	8.898	8.804	8.827	8.827	9.155	4,110,683	8.9513	-0.26%
2006-05-09	0	19.05	19.05	19.10	19.00	20.00	1,611,000	30,780,550	19.106	8.921	8.921	8.944	8.898	9.366	3,440,161	8.9474	-4.75%
2006-05-08	0	20.00	20.05	20.15	19.05	20.25	2,721,950	53,758,575	19.750	9.366	9.389	9.436	8.921	9.483	5,812,506	9.2488	4.44%
2006-05-04	0	19.15	19.05	19.10	19.00	19.25	576,476	11,023,705	19.123	8.968	8.921	8.944	8.898	9.015	1,231,018	8.9549	-1.03%
2006-05-03	0	19.35	19.25	19.35	18.80	19.50	909,250	17,427,563	19.167	9.061	9.015	9.061	8.804	9.132	1,941,630	8.9757	1.84%
2006-05-02	0	19.00	18.90	18.95	18.45	19.10	1,524,000	28,769,019	18.877	8.898	8.851	8.874	8.640	8.944	3,254,380	8.8401	2.98%
2006-04-28	0	18.45	18.45	18.60	18.20	18.65	2,605,000	48,522,372	18.627	8.640	8.640	8.710	8.523	8.734	5,562,769	8.7227	-1.34%
2006-04-27	0	18.70	18.65	18.75	18.40	19.80	467,797	8,803,540	18.819	8.757	8.734	8.780	8.617	9.272	998,943	8.8129	2.47%
2006-04-26	0	18.25	18.25	18.35	17.95	18.35	740,500	13,536,030	18.280	8.546	8.546	8.593	8.406	8.593	1,581,278	8.5602	-0.27%
2006-04-25	0	18.30	18.30	18.35	18.25	18.95	419,500	7,933,424	18.912	8.570	8.570	8.593	8.546	8.874	895,809	8.8562	-5.18%
2006-04-24	0	19.30	19.00	19.35	18.80	19.60	1,141,080	22,094,324	19.363	9.038	8.898	9.061	8.804	9.179	2,436,685	9.0674	0.26%
2006-04-21	0	19.25	19.20	19.30	18.95	19.60	663,000	12,741,600	19.218	9.015	8.991	9.038	8.874	9.179	1,415,783	8.9997	1.58%
2006-04-20	0	18.95	18.95	19.45	18.60	19.70	1,441,600	27,279,271	18.923	8.874	8.874	9.108	8.710	9.225	3,078,421	8.8614	1.61%
2006-04-19	0	18.65	18.50	18.70	18.45	18.90	1,654,670	30,887,579	18.667	8.734	8.663	8.757	8.640	8.851	3,533,415	8.7416	-0.27%
2006-04-18	0	18.70	18.65	18.70	18.40	18.90	164,000	3,067,050	18.702	8.757	8.734	8.757	8.617	8.851	350,209	8.7578	-1.06%
2006-04-13	0	18.90	18.60	19.00	18.60	19.20	576,677	10,908,765	18.917	8.851	8.710	8.898	8.710	8.991	1,231,447	8.8585	0.80%
2006-04-12	0	18.75	18.55	18.80	18.55	19.60	1,038,394	19,583,886	18.860	8.780	8.687	8.804	8.687	9.179	2,217,407	8.8319	-3.85%
2006-04-11	0	19.50	19.40	19.50	19.20	19.60	1,054,575	20,486,304	19.426	9.132	9.085	9.132	8.991	9.179	2,251,960	9.0971	0.26%
2006-04-10	0	19.45	19.35	19.50	19.00	19.50	631,071	12,200,698	19.333	9.108	9.061	9.132	8.898	9.132	1,347,601	9.0536	0.26%
2006-04-07	0	19.40	19.00	19.40	18.80	19.50	1,613,977	30,756,013	19.056	9.085	8.898	9.085	8.804	9.132	3,446,518	8.9238	2.65%
2006-04-06	0	18.90	18.75	19.00	18.55	19.05	940,584	17,675,451	18.792	8.851	8.780	8.898	8.687	8.921	2,008,542	8.8001	-0.53%
2006-04-04	0	19.00	18.90	19.00	17.95	19.00	2,170,400	40,733,845	18.768	8.898	8.851	8.898	8.406	8.898	4,634,715	8.7889	5.56%
2006-04-03	0	18.00	17.75	17.95	17.50	18.00	2,324,500	41,553,580	17.876	8.429	8.312	8.406	8.195	8.429	4,963,783	8.3714	1.69%
2006-03-31	0	17.70	17.50	17.75	17.15	17.80	1,166,500	20,618,250	17.675	8.289	8.195	8.312	8.031	8.336	2,490,967	8.2772	0.57%
2006-03-30	0	17.60	17.55	17.60	17.45	17.65	1,571,100	27,604,017	17.570	8.242	8.219	8.242	8.172	8.265	3,354,958	8.2278	0.86%
2006-03-29	0	17.45	17.40	17.45	17.30	17.50	1,592,000	27,805,670	17.466	8.172	8.148	8.172	8.101	8.195	3,399,588	8.1791	0.29%
2006-03-28	0	17.40	17.35	17.55	17.35	17.80	894,525	15,709,513	17.562	8.148	8.125	8.219	8.125	8.336	1,910,186	8.2241	-2.25%
2006-03-27	0	17.80	17.65	17.80	17.25	17.80	261,000	4,578,950	17.544	8.336	8.265	8.336	8.078	8.336	557,345	8.2157	2.86%
2006-03-24	0	17.45	17.45	17.50	17.40	17.60	496,000	8,687,100	17.514	8.104	8.104	8.127	8.081	8.173	1,068,043	8.1337	-0.85%
2006-03-23	0	17.60	17.55	17.60	17.45	17.75	874,000	15,367,150	17.583	8.173	8.150	8.173	8.104	8.243	1,881,995	8.1654	-0.85%
2006-03-22	0	17.75	17.75	17.80	17.55	17.80	1,870,200	33,029,140	17.661	8.243	8.243	8.266	8.150	8.266	4,027,125	8.2017	0.85%
2006-03-21	0	17.60	17.55	17.60	17.35	17.60	408,537	7,137,260	17.470	8.173	8.150	8.173	8.057	8.173	879,708	8.1132	0.86%
2006-03-20	0	17.45	17.40	17.45	17.30	17.45	646,900	11,254,090	17.397	8.104	8.081	8.104	8.034	8.104	1,392,978	8.0792	0.87%
2006-03-17	0	17.30	17.30	17.40	17.30	17.55	985,728	17,148,232	17.397	8.034	8.034	8.081	8.034	8.150	2,122,581	8.0790	-1.14%
2006-03-16	0	17.50	17.45	17.50	17.35	17.60	793,000	13,866,550	17.486	8.127	8.104	8.127	8.057	8.173	1,707,577	8.1206	0.86%
2006-03-15	0	17.35	17.50	17.60	16.70	17.50	828,984	14,101,881	17.011	8.057	8.127	8.173	7.755	8.127	1,785,062	7.8999	3.89%
2006-03-14	0	16.70	16.70	16.75	16.70	17.30	770,000	13,064,500	16.967	7.755	7.755	7.779	7.755	8.034	1,658,051	7.8794	-3.19%
2006-03-13	0	17.25	17.10	17.30	16.75	17.30	430,445	7,353,765	17.084	8.011	7.941	8.034	7.779	8.034	926,883	7.9339	2.68%
2006-03-10	0	16.80	16.75	16.80	16.65	16.80	140,000	2,349,650	16.783	7.802	7.779	7.802	7.732	7.802	301,464	7.7941	0.90%
2006-03-09	0	16.65	16.65	16.85	16.60	16.90	396,464	6,718,402	16.946	7.732	7.732	7.825	7.709	7.848	853,711	7.8696	-2.06%
2006-03-08	0	17.00	17.00	17.30	16.60	17.00	1,281,400	21,508,150	16.785	7.895	7.895	8.034	7.709	7.895	2,759,255	7.7949	0.59%
2006-03-07	0	16.90	16.80	16.90	16.75	17.05	1,064,000	17,982,650	16.901	7.848	7.802	7.848	7.779	7.918	2,291,125	7.8488	-0.59%
2006-03-06	0	17.00	17.00	17.05	16.95	17.05	552,000	9,382,550	16.997	7.895	7.895	7.918	7.872	7.918	1,188,629	7.8936	-0.29%
2006-03-03	0	17.05	17.05	17.15	16.55	17.30	1,440,000	24,507,950	17.019	7.918	7.918	7.964	7.686	8.034	3,100,770	7.9038	-1.45%
2006-03-02	0	17.30	17.25	17.30	17.15	17.40	608,000	10,478,300	17.234	8.034	8.011	8.034	7.964	8.081	1,309,214	8.0035	0.58%
2006-03-01	0	17.20	17.20	17.35	17.10	17.40	415,000	7,138,250	17.201	7.988	7.988	8.057	7.941	8.081	893,625	7.9880	0.29%
2006-02-28	0	17.15	17.15	17.40	16.45	17.40	780,347	13,365,225	17.127	7.964	7.964	8.081	7.639	8.081	1,680,331	7.9539	-2.56%
2006-02-27	0	17.60	17.60	17.65	17.50	17.80	607,200	10,689,700	17.605	8.173	8.173	8.197	8.127	8.266	1,307,491	8.1757	0.28%
2006-02-24	0	17.55	17.55	17.60	17.40	17.70	1,849,800	32,400,856	17.516	8.150	8.150	8.173	8.081	8.220	3,983,198	8.1344	0.86%
2006-02-23	0	17.40	17.40	17.45	16.55	17.40	1,595,600	27,053,200	16.955	8.081	8.081	8.104	7.686	8.081	3,435,826	7.8739	5.14%
2006-02-22	0	16.55	16.50	16.55	16.30	16.65	1,195,600	19,784,404	16.548	7.686	7.663	7.686	7.570	7.732	2,574,501	7.6848	0.00%
2006-02-21	0	16.55	16.55	16.70	16.50	17.50	1,321,000	22,163,750	16.778	7.686	7.686	7.755	7.663	8.127	2,844,526	7.7917	-5.97%
2006-02-20	0	17.60	17.55	17.60	17.60	17.85	1,798,374	31,626,258	17.586	8.173	8.150	8.173	8.173	8.290	3,872,461	8.1670	0.28%
2006-02-17	0	17.55	17.50	17.55	17.20	17.80	414,000	7,266,286	17.551	8.150	8.127	8.150	7.988	8.266	891,471	8.1509	0.57%
2006-02-16	0	17.45	17.40	17.50	17.45	17.80	318,000	5,586,150	17.567	8.104	8.081	8.127	8.104	8.266	684,753	8.1579	-0.85%
2006-02-15	0	17.60	17.60	17.70	17.40	17.85	1,281,900	22,638,010	17.660	8.173	8.173	8.220	8.081	8.290	2,760,331	8.2012	1.73%
2006-02-14	0	17.30	17.30	17.35	17.00	17.45	896,000	15,450,550	17.244	8.034	8.034	8.057	7.895	8.104	1,929,368	8.0081	1.76%
2006-02-13	0	17.00	17.00	17.05	16.65	17.10	465,673	7,880,957	16.924	7.895	7.895	7.918	7.732	7.941	1,002,740	7.8594	-2.86%
2006-02-10	0	17.50	17.30	17.55	17.40	17.60	558,423	9,766,426	17.489	8.127	8.034	8.150	8.081	8.173	1,202,459	8.1220	-1.41%
2006-02-09	0	17.75	17.50	17.75	17.35	17.80	1,568,452	27,408,065	17.475	8.243	8.127	8.243	8.057	8.266	3,377,368	8.1152	3.50%
2006-02-08	0	17.15	16.95	17.15	17.00	17.60	834,000	14,487,600	17.371	7.964	7.872	7.964	7.895	8.173	1,795,863	8.0672	-1.15%
2006-02-07	0	17.35	17.30	17.35	17.05	17.40	1,816,445	31,467,360	17.324	8.057	8.034	8.057	7.918	8.081	3,911,374	8.0451	2.66%
2006-02-06	0	16.90	16.85	16.90	16.90	17.05	85,000	1,441,200	16.955	7.848	7.825	7.848	7.848	7.918	183,032	7.8741	-1.17%
2006-02-03	0	17.10	17.00	17.10	17.00	17.30	615,000	10,544,351	17.145	7.941	7.895	7.941	7.895	8.034	1,324,287	7.9623	-1.44%
2006-02-02	0	17.35	17.30	17.40	17.35	17.70	1,079,243	18,950,493	17.559	8.057	8.034	8.081	8.057	8.220	2,323,948	8.1544	-1.14%
2006-02-01	0	17.55	17.50	17.55	17.50	18.00	2,458,617	43,411,703	17.657	8.150	8.127	8.150	8.127	8.359	5,294,171	8.1999	0.86%
2006-01-27	0	17.40	17.40	17.45	16.95	18.10	2,643,225	46,019,336	17.410	8.081	8.081	8.104	7.872	8.406	5,691,690	8.0854	3.26%
2006-01-26	0	16.85	16.80	17.00	16.85	17.15	869,000	14,766,050	16.992	7.825	7.802	7.895	7.825	7.964	1,871,229	7.8911	0.00%
2006-01-25	0	16.85	16.80	16.95	16.60	17.00	656,000	11,045,550	16.838	7.825	7.802	7.872	7.709	7.895	1,412,573	7.8195	1.51%
2006-01-24	0	16.60	16.50	16.60	16.40	16.65	250,000	4,134,081	16.536	7.709	7.663	7.709	7.616	7.732	538,328	7.6795	1.53%
2006-01-23	0	16.35	16.35	16.40	16.30	16.70	462,073	7,607,833	16.465	7.593	7.593	7.616	7.570	7.755	994,988	7.6462	-2.97%
2006-01-20	0	16.85	16.90	17.00	16.55	16.90	594,000	9,977,450	16.797	7.825	7.848	7.895	7.686	7.848	1,279,068	7.8006	1.81%
2006-01-19	0	16.55	16.55	16.60	16.40	16.60	442,000	7,291,932	16.498	7.686	7.686	7.709	7.616	7.709	951,764	7.6615	1.53%
2006-01-18	0	16.30	16.20	16.30	16.25	17.00	1,461,000	23,907,124	16.364	7.570	7.523	7.570	7.547	7.895	3,145,990	7.5992	-1.81%
2006-01-17	0	16.60	16.60	16.80	16.55	17.40	665,990	11,343,751	17.033	7.709	7.709	7.802	7.686	8.081	1,434,085	7.9101	-3.49%
2006-01-16	0	17.20	17.15	17.25	17.15	17.40	819,000	14,180,520	17.314	7.988	7.964	8.011	7.964	8.081	1,763,563	8.0408	-0.58%
2006-01-13	0	17.30	17.25	17.35	17.20	17.60	1,044,556	18,145,069	17.371	8.034	8.011	8.057	7.988	8.173	2,249,256	8.0671	-2.26%
2006-01-12	0	17.70	17.75	17.80	17.40	18.10	1,372,545	24,396,512	17.775	8.220	8.243	8.266	8.081	8.406	2,955,518	8.2546	-1.67%
2006-01-11	0	18.00	18.00	18.05	17.30	18.00	1,994,504	35,363,219	17.730	8.359	8.359	8.382	8.034	8.359	4,294,791	8.2340	5.57%
2006-01-10	0	17.05	17.05	17.35	17.05	17.45	1,970,333	34,164,494	17.339	7.918	7.918	8.057	7.918	8.104	4,242,743	8.0525	-2.85%
2006-01-09	0	17.55	17.50	17.55	17.20	17.55	636,001	11,039,217	17.357	8.150	8.127	8.150	7.988	8.150	1,369,509	8.0607	2.33%
2006-01-06	0	17.15	17.05	17.30	16.90	17.35	1,710,182	29,209,485	17.080	7.964	7.918	8.034	7.848	8.057	3,682,557	7.9318	0.88%
2006-01-05	0	17.00	16.95	17.00	16.50	17.00	2,098,000	35,507,900	16.925	7.895	7.872	7.895	7.663	7.895	4,517,650	7.8598	3.03%
2006-01-04	0	16.50	16.50	16.75	16.45	16.70	774,000	12,832,000	16.579	7.663	7.663	7.779	7.639	7.755	1,666,664	7.6992	1.23%
2006-01-03	0	16.30	16.25	16.30	16.00	16.50	920,000	15,150,500	16.468	7.570	7.547	7.570	7.430	7.663	1,981,048	7.6477	-0.91%
2005-12-30	0	16.45	16.45	16.50	16.25	16.50	1,587,000	26,048,235	16.414	7.639	7.639	7.663	7.547	7.663	3,417,307	7.6224	0.30%
2005-12-29	0	16.40	16.25	16.40	16.30	16.50	332,000	5,461,000	16.449	7.616	7.547	7.616	7.570	7.663	714,900	7.6388	-0.61%
2005-12-28	0	16.50	16.25	16.55	15.60	16.60	970,558	16,014,204	16.500	7.663	7.547	7.686	7.245	7.709	2,089,915	7.6626	0.00%
2005-12-23	0	16.50	16.50	16.60	16.50	16.95	79,580	1,328,702	16.696	7.663	7.663	7.709	7.663	7.872	171,361	7.7538	-2.65%
2005-12-22	0	16.95	16.75	17.00	16.35	17.00	920,000	15,305,949	16.637	7.872	7.779	7.895	7.593	7.895	1,981,048	7.7262	1.80%
2005-12-21	0	16.65	16.50	16.70	16.50	16.75	1,999,350	33,208,920	16.610	7.732	7.663	7.755	7.663	7.779	4,305,226	7.7136	0.30%
2005-12-20	0	16.60	16.45	16.50	16.30	16.75	1,622,000	26,865,350	16.563	7.709	7.639	7.663	7.570	7.779	3,492,673	7.6919	2.15%
2005-12-19	0	16.25	16.15	16.30	16.05	16.35	554,000	9,032,557	16.304	7.547	7.500	7.570	7.454	7.593	1,192,935	7.5717	-1.52%
2005-12-16	0	16.50	16.40	16.50	16.20	16.60	888,200	14,573,380	16.408	7.663	7.616	7.663	7.523	7.709	1,912,572	7.6198	-1.79%
2005-12-15	0	16.80	16.75	16.80	16.30	17.00	2,024,000	33,587,400	16.595	7.802	7.779	7.802	7.570	7.895	4,358,305	7.7065	3.07%
2005-12-14	0	16.30	16.25	16.30	15.65	16.30	1,028,700	16,593,505	16.131	7.570	7.547	7.570	7.268	7.570	2,215,113	7.4910	4.82%
2005-12-13	0	15.55	15.50	15.90	15.50	16.05	1,175,511	18,751,031	15.951	7.221	7.198	7.384	7.198	7.454	2,531,243	7.4078	-2.51%
2005-12-12	0	15.95	15.95	16.00	15.85	16.00	1,026,100	16,382,393	15.966	7.407	7.407	7.430	7.361	7.430	2,209,514	7.4145	0.63%
2005-12-09	0	15.85	15.80	15.85	15.65	15.85	1,513,000	23,796,925	15.728	7.361	7.338	7.361	7.268	7.361	3,257,962	7.3042	0.32%
2005-12-08	0	15.80	15.80	15.90	15.40	15.95	1,571,837	24,712,056	15.722	7.338	7.338	7.384	7.152	7.407	3,384,656	7.3012	2.27%
2005-12-07	0	15.45	15.35	15.50	15.35	15.50	1,379,500	21,198,720	15.367	7.175	7.129	7.198	7.129	7.198	2,970,495	7.1364	1.31%
2005-12-06	0	15.25	15.25	15.30	15.00	15.40	557,000	8,517,300	15.291	7.082	7.082	7.105	6.966	7.152	1,199,395	7.1013	-0.97%
2005-12-05	0	15.40	15.35	15.45	15.10	15.40	2,183,650	33,306,883	15.253	7.152	7.129	7.175	7.012	7.152	4,702,081	7.0834	2.33%
2005-12-02	0	15.05	15.05	15.30	15.05	15.35	2,714,080	41,387,700	15.249	6.989	6.989	7.105	6.989	7.129	5,844,263	7.0818	-0.66%
2005-12-01	0	15.15	15.10	15.15	15.00	15.25	2,415,003	36,591,684	15.152	7.036	7.012	7.036	6.966	7.082	5,200,256	7.0365	0.33%
2005-11-30	0	15.10	14.95	15.00	15.00	15.30	611,000	9,266,375	15.166	7.012	6.943	6.966	6.966	7.105	1,315,674	7.0431	-0.66%
2005-11-29	0	15.20	15.15	15.20	15.00	15.20	686,000	10,375,800	15.125	7.059	7.036	7.059	6.966	7.059	1,477,172	7.0241	1.67%
2005-11-28	0	14.95	14.95	15.00	14.95	15.20	1,112,000	16,749,800	15.063	6.943	6.943	6.966	6.943	7.059	2,394,484	6.9952	-2.29%
2005-11-25	0	15.30	15.20	15.35	15.25	15.40	2,678,980	41,089,266	15.338	7.105	7.059	7.129	7.082	7.152	5,768,681	7.1228	0.00%
2005-11-24	0	15.30	15.30	15.35	15.25	15.30	1,260,000	19,270,800	15.294	7.105	7.105	7.129	7.082	7.105	2,713,174	7.1027	0.33%
2005-11-23	0	15.25	15.25	15.30	14.95	15.25	671,000	10,196,050	15.195	7.082	7.082	7.105	6.943	7.082	1,444,873	7.0567	2.01%
2005-11-22	0	14.95	14.85	15.00	14.85	15.15	992,052	14,935,232	15.055	6.943	6.896	6.966	6.896	7.036	2,136,198	6.9915	-2.61%
2005-11-21	0	15.35	15.00	15.35	14.95	15.40	3,028,000	46,195,650	15.256	7.129	6.966	7.129	6.943	7.152	6,520,231	7.0850	3.37%
2005-11-18	0	14.85	14.80	14.90	14.70	14.95	1,188,000	17,639,600	14.848	6.896	6.873	6.920	6.827	6.943	2,558,135	6.8955	1.02%
2005-11-17	0	14.70	14.55	14.70	14.35	14.80	1,023,300	14,888,160	14.549	6.827	6.757	6.827	6.664	6.873	2,203,485	6.7566	2.80%
2005-11-16	0	14.30	14.25	14.30	14.20	14.35	1,155,000	16,434,420	14.229	6.641	6.618	6.641	6.594	6.664	2,487,076	6.6079	0.70%
2005-11-15	0	14.20	14.20	14.25	14.20	14.25	633,000	8,992,804	14.207	6.594	6.594	6.618	6.594	6.618	1,363,047	6.5976	-0.35%
2005-11-14	0	14.25	14.20	14.25	14.20	14.25	665,000	9,436,600	14.190	6.618	6.594	6.618	6.594	6.618	1,431,953	6.5900	0.71%
2005-11-11	0	14.15	14.15	14.20	14.15	14.25	2,811,495	39,820,754	14.164	6.571	6.571	6.594	6.571	6.618	6,054,028	6.5776	0.00%
2005-11-10	0	14.15	14.15	14.20	13.90	14.80	2,949,000	42,397,690	14.377	6.571	6.571	6.594	6.455	6.873	6,350,119	6.6767	-4.39%
2005-11-09	0	14.80	14.85	14.90	14.50	14.90	2,936,112	43,472,134	14.806	6.873	6.896	6.920	6.734	6.920	6,322,367	6.8759	0.00%
2005-11-08	0	14.80	14.75	14.85	14.70	14.95	705,000	10,507,046	14.904	6.873	6.850	6.896	6.827	6.943	1,518,085	6.9212	-1.00%
2005-11-07	0	14.95	14.90	14.95	14.65	15.10	3,105,700	46,376,265	14.933	6.943	6.920	6.943	6.803	7.012	6,687,543	6.9347	1.01%
2005-11-04	0	14.80	14.75	14.80	14.70	14.90	2,521,000	37,267,190	14.783	6.873	6.850	6.873	6.827	6.920	5,428,501	6.8651	-0.34%
2005-11-03	0	14.85	14.75	14.85	14.60	14.85	1,184,000	17,495,350	14.776	6.896	6.850	6.896	6.780	6.896	2,549,522	6.8622	1.02%
2005-11-02	0	14.70	14.60	14.70	14.45	14.70	89,000	1,290,950	14.505	6.827	6.780	6.827	6.711	6.827	191,645	6.7362	0.00%
2005-11-01	0	14.70	14.60	14.70	14.45	14.80	850,000	12,503,223	14.710	6.827	6.780	6.827	6.711	6.873	1,830,316	6.8312	2.80%
2005-10-31	0	14.30	14.30	14.45	14.30	14.50	1,184,688	17,222,316	14.537	6.641	6.641	6.711	6.641	6.734	2,551,004	6.7512	-1.04%
2005-10-28	0	14.85	14.80	14.90	14.65	14.95	813,000	12,022,950	14.788	6.711	6.688	6.733	6.620	6.756	1,799,104	6.6827	0.68%
2005-10-27	0	14.75	14.60	14.75	14.60	14.75	1,084,000	15,830,500	14.604	6.665	6.598	6.665	6.598	6.665	2,398,805	6.5993	0.68%
2005-10-26	0	14.65	14.60	14.70	14.55	14.75	98,000	1,433,390	14.626	6.620	6.598	6.643	6.575	6.665	216,866	6.6096	0.69%
2005-10-25	0	14.55	14.55	14.65	14.45	14.85	1,116,000	16,295,000	14.601	6.575	6.575	6.620	6.530	6.711	2,469,619	6.5982	-3.00%
2005-10-24	0	15.00	14.95	15.10	14.60	15.10	680,655	10,034,621	14.743	6.778	6.756	6.824	6.598	6.824	1,506,235	6.6621	2.74%
2005-10-21	0	14.60	14.60	14.80	14.40	14.65	270,400	3,936,090	14.557	6.598	6.598	6.688	6.507	6.620	598,374	6.5780	-1.02%
2005-10-20	0	14.75	14.75	14.90	14.75	14.90	352,000	5,241,000	14.889	6.665	6.665	6.733	6.665	6.733	778,948	6.7283	-1.01%
2005-10-19	0	14.90	14.80	14.85	14.80	14.90	286,060	4,243,844	14.836	6.733	6.688	6.711	6.688	6.733	633,028	6.7040	-1.00%
2005-10-18	0	15.05	15.05	15.10	15.00	15.10	749,391	11,260,207	15.026	6.801	6.801	6.824	6.778	6.824	1,658,342	6.7900	0.67%
2005-10-17	0	14.95	14.90	14.95	14.50	15.00	448,000	6,679,400	14.909	6.756	6.733	6.756	6.552	6.778	991,388	6.7374	3.10%
2005-10-14	0	14.50	14.50	14.60	14.45	14.85	1,267,000	18,472,656	14.580	6.552	6.552	6.598	6.530	6.711	2,803,770	6.5885	-2.36%
2005-10-13	0	14.85	14.80	15.00	14.80	14.95	953,259	14,192,909	14.889	6.711	6.688	6.778	6.688	6.756	2,109,486	6.7281	-1.00%
2005-10-12	0	15.00	14.90	15.00	14.70	15.15	2,374,023	35,371,580	14.899	6.778	6.733	6.778	6.643	6.846	5,253,523	6.7329	1.35%
2005-10-10	0	14.80	14.70	14.80	14.55	15.20	1,103,146	16,225,090	14.708	6.688	6.643	6.688	6.575	6.869	2,441,174	6.6464	-1.33%
2005-10-07	0	15.00	15.00	15.05	15.00	15.10	1,058,000	15,916,900	15.044	6.778	6.778	6.801	6.778	6.824	2,341,269	6.7984	0.67%
2005-10-06	0	14.90	14.90	15.00	14.90	15.15	1,463,200	21,925,231	14.984	6.733	6.733	6.778	6.733	6.846	3,237,944	6.7713	-1.00%
2005-10-05	0	15.05	15.00	15.05	14.95	15.10	1,743,500	26,211,075	15.034	6.801	6.778	6.801	6.756	6.824	3,858,226	6.7936	-0.33%
2005-10-04	0	15.10	15.05	15.10	15.05	15.15	1,210,000	18,262,500	15.093	6.824	6.801	6.824	6.801	6.846	2,677,633	6.8204	0.33%
2005-10-03	0	15.05	15.05	15.10	15.00	15.15	2,125,697	32,045,554	15.075	6.801	6.801	6.824	6.778	6.846	4,703,997	6.8124	0.67%
2005-09-30	0	14.95	14.95	15.00	14.85	15.10	1,049,000	15,679,100	14.947	6.756	6.756	6.778	6.711	6.824	2,321,353	6.7543	-0.99%
2005-09-29	0	15.10	15.10	15.15	14.85	15.20	2,654,000	39,712,800	14.963	6.824	6.824	6.846	6.711	6.869	5,873,089	6.7618	1.00%
2005-09-28	0	14.95	14.90	14.95	14.90	15.05	2,158,000	32,298,750	14.967	6.756	6.733	6.756	6.733	6.801	4,775,481	6.7635	0.00%
2005-09-27	0	14.95	14.90	14.95	14.90	15.10	1,797,000	26,885,850	14.962	6.756	6.733	6.756	6.733	6.824	3,976,617	6.7610	-0.66%
2005-09-26	0	15.05	15.00	15.05	14.95	15.15	951,000	14,295,400	15.032	6.801	6.778	6.801	6.756	6.846	2,104,487	6.7928	-0.66%
2005-09-23	0	15.15	15.15	15.20	14.80	15.25	154,980	2,345,006	15.131	6.846	6.846	6.869	6.688	6.891	342,958	6.8376	0.33%
2005-09-22	0	15.10	15.10	15.15	14.90	15.40	1,191,000	18,028,150	15.137	6.824	6.824	6.846	6.733	6.959	2,635,588	6.8403	-1.95%
2005-09-21	0	15.40	15.40	15.50	15.40	15.70	809,000	12,574,950	15.544	6.959	6.959	7.004	6.959	7.095	1,790,252	7.0241	0.00%
2005-09-20	0	15.40	15.40	15.45	15.10	15.50	501,263	7,686,269	15.334	6.959	6.959	6.982	6.824	7.004	1,109,255	6.9292	0.65%
2005-09-16	0	15.30	15.30	15.35	15.05	15.35	561,000	8,520,229	15.188	6.914	6.914	6.937	6.801	6.937	1,241,448	6.8631	1.32%
2005-09-15	0	15.10	15.10	15.25	15.10	15.20	830,000	12,549,250	15.120	6.824	6.824	6.891	6.824	6.869	1,836,724	6.8324	0.00%
2005-09-14	0	15.10	15.10	15.15	15.05	15.25	813,000	12,335,280	15.173	6.824	6.824	6.846	6.801	6.891	1,799,104	6.8563	-1.31%
2005-09-13	0	15.30	15.25	15.35	15.30	15.65	880,426	13,620,718	15.471	6.914	6.891	6.937	6.914	7.072	1,948,312	6.9910	-2.55%
2005-09-12	0	15.70	15.65	15.75	15.35	15.70	402,000	6,252,400	15.553	7.095	7.072	7.117	6.937	7.095	889,594	7.0284	1.95%
2005-09-09	0	15.40	15.40	15.45	15.25	15.45	963,000	14,811,250	15.380	6.959	6.959	6.982	6.891	6.982	2,131,042	6.9502	0.33%
2005-09-08	0	15.35	15.35	15.50	15.25	15.50	1,089,000	16,725,650	15.359	6.937	6.937	7.004	6.891	7.004	2,409,870	6.9405	-0.97%
2005-09-07	0	15.50	15.45	15.50	15.45	15.55	774,100	12,001,174	15.503	7.004	6.982	7.004	6.982	7.027	1,713,021	7.0059	-0.32%
2005-09-06	0	15.55	15.55	15.60	15.45	15.60	791,900	12,294,875	15.526	7.027	7.027	7.050	6.982	7.050	1,752,411	7.0160	-0.32%
2005-09-05	0	15.60	15.60	15.65	15.50	15.65	793,000	12,337,650	15.558	7.050	7.050	7.072	7.004	7.072	1,754,845	7.0306	0.00%
2005-09-02	0	15.60	15.60	15.65	15.15	15.70	1,008,500	15,614,020	15.482	7.050	7.050	7.072	6.846	7.095	2,231,730	6.9964	2.63%
2005-09-01	0	15.20	15.15	15.20	14.70	15.25	1,115,000	16,703,687	14.981	6.869	6.846	6.869	6.643	6.891	2,467,406	6.7697	4.11%
2005-08-31	0	14.60	14.60	14.80	14.35	14.80	1,851,612	27,094,999	14.633	6.598	6.598	6.688	6.485	6.688	4,097,469	6.6126	-1.35%
2005-08-30	0	14.80	14.75	14.80	14.60	14.80	991,600	14,542,420	14.666	6.688	6.665	6.688	6.598	6.688	2,194,331	6.6273	-0.34%
2005-08-29	0	14.85	14.65	14.85	14.50	14.90	1,489,000	21,809,612	14.647	6.711	6.620	6.711	6.552	6.733	3,295,038	6.6189	-0.34%
2005-08-26	0	14.90	14.80	14.90	14.55	15.00	760,000	11,232,750	14.780	6.733	6.688	6.733	6.575	6.778	1,681,819	6.6789	-0.67%
2005-08-25	0	15.00	14.90	15.00	14.65	15.20	1,065,000	15,897,900	14.928	6.778	6.733	6.778	6.620	6.869	2,356,760	6.7457	-1.32%
2005-08-24	0	15.20	15.20	15.25	15.20	15.75	1,573,200	24,029,510	15.274	6.869	6.869	6.891	6.869	7.117	3,481,366	6.9023	-0.33%
2005-08-23	0	15.25	15.25	15.30	15.15	15.50	1,534,445	23,421,920	15.264	6.891	6.891	6.914	6.846	7.004	3,395,604	6.8977	-1.61%
2005-08-22	0	15.50	15.40	15.55	15.30	15.50	225,000	3,452,900	15.346	7.004	6.959	7.027	6.914	7.004	497,907	6.9348	0.98%
2005-08-19	0	15.35	15.30	15.35	15.00	15.40	917,000	13,950,450	15.213	6.937	6.914	6.937	6.778	6.959	2,029,248	6.8747	0.33%
2005-08-18	0	15.30	15.30	15.35	15.25	15.80	2,075,000	32,157,638	15.498	6.914	6.914	6.937	6.891	7.140	4,591,809	7.0033	-3.16%
2005-08-17	0	15.80	15.80	15.85	15.30	15.85	798,722	12,511,069	15.664	7.140	7.140	7.162	6.914	7.162	1,767,508	7.0784	3.27%
2005-08-16	0	15.30	15.30	15.35	15.25	15.50	671,400	10,280,760	15.312	6.914	6.914	6.937	6.891	7.004	1,485,754	6.9196	-0.33%
2005-08-15	0	15.35	15.30	15.40	15.05	15.55	336,210	5,142,582	15.296	6.937	6.914	6.959	6.801	7.027	744,006	6.9120	-0.65%
2005-08-12	0	15.45	15.40	15.50	15.40	15.70	323,000	5,011,050	15.514	6.982	6.959	7.004	6.959	7.095	714,773	7.0107	-1.59%
2005-08-11	0	15.70	15.55	15.70	15.40	15.70	214,346	3,333,713	15.553	7.095	7.027	7.095	6.959	7.095	474,331	7.0282	1.62%
2005-08-10	0	15.45	15.40	15.45	15.30	15.45	592,000	9,089,050	15.353	6.982	6.959	6.982	6.914	6.982	1,310,049	6.9379	0.00%
2005-08-09	0	15.45	15.45	15.50	15.45	15.60	702,500	10,901,325	15.518	6.982	6.982	7.004	6.982	7.050	1,554,576	7.0124	-0.32%
2005-08-08	0	15.50	15.50	15.60	15.50	15.65	675,000	10,508,310	15.568	7.004	7.004	7.050	7.004	7.072	1,493,721	7.0350	-0.32%
2005-08-05	0	15.55	15.55	15.75	15.50	15.80	707,400	11,035,240	15.600	7.027	7.027	7.117	7.004	7.140	1,565,420	7.0494	-0.64%
2005-08-04	0	15.65	15.60	15.65	15.55	15.80	408,000	6,380,400	15.638	7.072	7.050	7.072	7.027	7.140	902,871	7.0668	-0.32%
2005-08-03	0	15.70	15.70	15.80	15.60	15.80	1,084,000	17,010,300	15.692	7.095	7.095	7.140	7.050	7.140	2,398,805	7.0912	0.00%
2005-08-02	0	15.70	15.65	15.75	15.25	15.75	1,368,000	21,324,100	15.588	7.095	7.072	7.117	6.891	7.117	3,027,274	7.0440	1.95%
2005-08-01	0	15.40	15.40	15.55	15.15	15.55	1,195,000	18,498,745	15.480	6.959	6.959	7.027	6.846	7.027	2,644,439	6.9953	-0.65%
2005-07-29	0	15.50	15.50	15.55	15.40	15.65	1,810,100	28,010,220	15.474	7.004	7.004	7.027	6.959	7.072	4,005,606	6.9928	0.98%
2005-07-28	0	15.35	15.35	15.40	15.15	15.40	1,652,000	25,336,250	15.337	6.937	6.937	6.959	6.846	6.959	3,655,744	6.9305	1.32%
2005-07-27	0	15.15	15.15	15.20	15.00	15.20	811,000	12,262,000	15.120	6.846	6.846	6.869	6.778	6.869	1,794,678	6.8324	0.66%
2005-07-26	0	15.05	15.00	15.05	15.00	15.40	2,395,654	36,104,509	15.071	6.801	6.778	6.801	6.778	6.959	5,301,390	6.8104	-1.95%
2005-07-25	0	15.35	15.30	15.40	15.15	15.55	2,097,000	32,146,000	15.330	6.937	6.914	6.959	6.846	7.027	4,640,493	6.9273	-0.32%
2005-07-22	0	15.40	15.35	15.45	14.90	15.50	2,798,650	42,237,323	15.092	6.959	6.937	6.982	6.733	7.004	6,193,188	6.8200	3.36%
2005-07-21	0	14.90	14.90	14.95	14.85	15.00	3,442,037	51,308,316	14.906	6.733	6.733	6.756	6.711	6.778	7,616,952	6.7361	0.34%
2005-07-20	0	14.85	14.85	14.90	14.50	15.05	3,531,500	52,354,527	14.825	6.711	6.711	6.733	6.552	6.801	7,814,927	6.6993	2.77%
2005-07-19	0	14.45	14.45	14.50	14.15	14.55	3,900,000	56,196,431	14.409	6.530	6.530	6.552	6.394	6.575	8,630,388	6.5115	1.40%
2005-07-18	0	14.25	14.25	14.30	14.15	14.30	1,812,000	25,791,000	14.233	6.439	6.439	6.462	6.394	6.462	4,009,811	6.4320	0.35%
2005-07-15	0	14.20	14.20	14.30	14.05	14.40	3,117,815	44,327,264	14.217	6.417	6.417	6.462	6.349	6.507	6,899,475	6.4247	0.71%
2005-07-14	0	14.10	14.10	14.15	14.10	14.30	827,475	11,730,653	14.176	6.372	6.372	6.394	6.372	6.462	1,831,136	6.4062	-0.35%
2005-07-13	0	14.15	14.10	14.15	14.10	14.20	2,126,100	30,084,795	14.150	6.394	6.372	6.394	6.372	6.417	4,704,889	6.3944	0.00%
2005-07-12	0	14.15	14.10	14.20	13.95	14.30	3,741,334	53,058,806	14.182	6.394	6.372	6.417	6.304	6.462	8,279,272	6.4086	2.54%
2005-07-11	0	13.80	13.75	13.85	13.75	13.95	1,087,000	15,050,600	13.846	6.236	6.214	6.259	6.214	6.304	2,405,444	6.2569	0.00%
2005-07-08	0	13.80	13.75	13.80	13.70	13.80	549,000	7,539,450	13.733	6.236	6.214	6.236	6.191	6.236	1,214,893	6.2059	0.36%
2005-07-07	0	13.75	13.70	13.75	13.65	13.80	1,040,000	14,288,900	13.739	6.214	6.191	6.214	6.168	6.236	2,301,437	6.2087	-0.72%
2005-07-06	0	13.85	13.70	13.85	13.70	13.85	1,121,000	15,365,100	13.707	6.259	6.191	6.259	6.191	6.259	2,480,683	6.1939	1.09%
2005-07-05	0	13.70	13.70	13.75	13.60	13.80	1,112,000	15,259,000	13.722	6.191	6.191	6.214	6.146	6.236	2,460,767	6.2009	-0.36%
2005-07-04	0	13.75	13.75	13.80	13.65	13.80	643,000	8,839,800	13.748	6.214	6.214	6.236	6.168	6.236	1,422,907	6.2125	-0.36%
2005-06-30	0	13.80	13.70	13.80	13.65	13.80	941,000	12,901,915	13.711	6.236	6.191	6.236	6.168	6.236	2,082,358	6.1958	0.00%
2005-06-29	0	13.80	13.75	13.80	13.60	13.80	628,000	8,620,650	13.727	6.236	6.214	6.236	6.146	6.236	1,389,714	6.2032	1.10%
2005-06-28	0	13.65	13.65	13.70	13.55	13.75	838,320	11,434,020	13.639	6.168	6.168	6.191	6.123	6.214	1,855,135	6.1634	0.37%
2005-06-27	0	13.60	13.60	13.65	13.55	13.80	213,000	2,921,300	13.715	6.146	6.146	6.168	6.123	6.236	471,352	6.1977	-1.09%
2005-06-24	0	13.75	13.70	13.80	13.45	13.80	380,000	5,181,600	13.636	6.214	6.191	6.236	6.078	6.236	840,910	6.1619	1.85%
2005-06-23	0	13.50	13.45	13.55	13.35	13.60	2,446,265	33,014,181	13.496	6.101	6.078	6.123	6.033	6.146	5,413,389	6.0986	1.50%
2005-06-22	0	13.30	13.30	13.40	13.30	13.60	2,207,030	29,764,599	13.486	6.010	6.010	6.055	6.010	6.146	4,883,981	6.0943	-0.75%
2005-06-21	0	13.40	13.40	13.45	13.40	13.45	486,700	6,538,575	13.435	6.055	6.055	6.078	6.055	6.078	1,077,028	6.0709	-0.37%
2005-06-20	0	13.45	13.40	13.50	13.40	13.45	665,000	8,942,600	13.448	6.078	6.055	6.101	6.055	6.078	1,471,592	6.0768	0.37%
2005-06-17	0	13.40	13.35	13.40	13.20	13.50	1,347,000	18,089,050	13.429	6.055	6.033	6.055	5.965	6.101	2,980,803	6.0685	0.00%
2005-06-16	0	13.40	13.35	13.40	13.35	13.45	379,000	5,080,646	13.405	6.055	6.033	6.055	6.033	6.078	838,697	6.0578	0.00%
2005-06-15	0	13.40	13.40	13.45	13.35	13.65	960,300	12,935,546	13.470	6.055	6.055	6.078	6.033	6.168	2,125,067	6.0871	-1.83%
2005-06-14	0	13.65	13.70	13.80	13.25	13.80	831,000	11,203,702	13.482	6.168	6.191	6.236	5.988	6.236	1,838,936	6.0925	4.20%
2005-06-13	0	13.10	13.15	13.20	13.10	13.30	629,925	8,297,179	13.172	5.920	5.942	5.965	5.920	6.010	1,393,974	5.9522	-0.76%
2005-06-10	0	13.20	13.20	13.25	13.15	13.55	917,000	12,140,500	13.239	5.965	5.965	5.988	5.942	6.123	2,029,248	5.9828	-1.12%
2005-06-09	0	13.35	13.35	13.40	13.35	13.65	1,243,000	16,704,506	13.439	6.033	6.033	6.055	6.033	6.168	2,750,659	6.0729	-2.20%
2005-06-08	0	13.65	13.65	13.80	13.65	14.00	4,451,138	62,164,484	13.966	6.168	6.168	6.236	6.168	6.326	9,850,012	6.3111	-2.50%
2005-06-07	0	14.00	13.85	14.00	13.85	14.00	2,740,287	38,220,555	13.948	6.326	6.259	6.326	6.259	6.326	6,064,036	6.3028	1.45%
2005-06-06	0	13.80	13.80	13.85	13.60	13.85	2,038,000	27,931,917	13.706	6.236	6.236	6.259	6.146	6.259	4,509,931	6.1934	1.47%
2005-06-03	0	13.60	13.40	13.65	13.40	13.70	1,202,000	16,332,900	13.588	6.146	6.055	6.168	6.055	6.191	2,659,930	6.1404	0.74%
2005-06-02	0	13.50	13.50	13.55	13.40	13.55	236,000	3,177,518	13.464	6.101	6.101	6.123	6.055	6.123	522,249	6.0843	-0.37%
2005-06-01	0	13.55	13.55	13.60	13.25	13.60	643,000	8,676,350	13.494	6.123	6.123	6.146	5.988	6.146	1,422,907	6.0976	1.88%
2005-05-31	0	13.30	13.30	13.35	13.30	13.40	62,000	827,800	13.352	6.010	6.010	6.033	6.010	6.055	137,201	6.0335	-0.75%
2005-05-30	0	13.40	13.30	13.40	13.10	13.40	466,500	6,189,604	13.268	6.055	6.010	6.055	5.920	6.055	1,032,327	5.9958	1.13%
2005-05-27	0	13.25	13.20	13.25	13.10	13.30	757,000	10,028,504	13.248	5.988	5.965	5.988	5.920	6.010	1,675,180	5.9865	1.15%
2005-05-26	0	13.10	13.10	13.15	13.10	13.15	635,000	8,325,450	13.111	5.920	5.920	5.942	5.920	5.942	1,405,204	5.9247	-0.38%
2005-05-25	0	13.15	13.10	13.15	13.05	13.15	125,000	1,637,150	13.097	5.942	5.920	5.942	5.897	5.942	276,615	5.9185	-0.75%
2005-05-24	0	13.25	13.15	13.25	13.05	13.25	294,600	3,879,210	13.168	5.988	5.942	5.988	5.897	5.988	651,926	5.9504	1.53%
2005-05-23	0	13.05	13.10	13.15	13.05	13.20	126,500	1,657,025	13.099	5.897	5.920	5.942	5.897	5.965	279,934	5.9193	0.00%
2005-05-20	0	13.05	13.05	13.15	12.90	13.10	1,051,000	13,712,800	13.047	5.897	5.897	5.942	5.829	5.920	2,325,779	5.8960	0.38%
2005-05-19	0	13.00	13.00	13.05	12.95	13.45	2,485,000	32,557,977	13.102	5.875	5.875	5.897	5.852	6.078	5,499,106	5.9206	-3.35%
2005-05-18	0	13.45	13.40	13.45	13.35	13.75	1,014,500	13,661,675	13.466	6.078	6.055	6.078	6.033	6.214	2,245,007	6.0854	-2.18%
2005-05-17	0	13.75	13.70	13.85	13.75	14.00	679,000	9,385,150	13.822	6.214	6.191	6.259	6.214	6.326	1,502,573	6.2461	-1.08%
2005-05-13	0	13.90	13.80	13.95	13.80	13.95	108,500	1,502,275	13.846	6.281	6.236	6.304	6.236	6.304	240,102	6.2568	-0.36%
2005-05-12	0	13.95	13.90	13.95	13.90	14.00	236,000	3,292,950	13.953	6.304	6.281	6.304	6.281	6.326	522,249	6.3053	-0.71%
2005-05-11	0	14.05	14.00	14.05	13.85	14.05	997,416	13,974,777	14.011	6.349	6.326	6.349	6.259	6.349	2,207,202	6.3314	0.36%
2005-05-10	0	14.00	13.95	14.00	13.95	14.00	882,500	12,330,164	13.972	6.326	6.304	6.326	6.304	6.326	1,952,902	6.3138	0.00%
2005-05-09	0	14.00	13.90	14.00	13.90	14.05	1,089,638	15,200,518	13.950	6.326	6.281	6.326	6.281	6.349	2,411,282	6.3039	0.36%
2005-05-06	0	13.95	13.95	14.00	13.90	14.00	851,000	11,882,850	13.963	6.304	6.304	6.326	6.281	6.326	1,883,195	6.3099	-0.71%
2005-05-05	0	14.05	14.00	14.05	14.00	14.05	533,000	7,466,650	14.009	6.349	6.326	6.349	6.326	6.349	1,179,486	6.3304	1.08%
2005-05-04	0	13.90	13.90	13.95	13.90	14.00	479,000	6,689,900	13.966	6.281	6.281	6.304	6.281	6.326	1,059,989	6.3113	-0.36%
2005-05-03	0	13.95	13.95	14.00	13.95	14.15	785,000	11,054,600	14.082	6.304	6.304	6.326	6.304	6.394	1,737,142	6.3637	-0.71%
2005-04-29	0	14.05	14.05	14.10	14.00	14.10	358,000	5,039,250	14.076	6.349	6.349	6.372	6.326	6.372	792,225	6.3609	-0.35%
2005-04-28	0	14.10	14.05	14.15	14.05	14.10	1,525,000	21,466,297	14.076	6.372	6.349	6.394	6.349	6.372	3,374,703	6.3609	0.36%
2005-04-27	0	14.05	14.00	14.10	14.05	14.15	1,336,000	18,863,878	14.120	6.349	6.326	6.372	6.349	6.394	2,956,461	6.3806	-1.06%
2005-04-26	0	14.20	14.15	14.20	13.90	14.20	569,000	8,027,700	14.108	6.417	6.394	6.417	6.281	6.417	1,259,151	6.3755	0.71%
2005-04-25	0	14.10	14.00	14.10	14.05	14.20	947,500	13,363,400	14.104	6.372	6.326	6.372	6.349	6.417	2,096,742	6.3734	-0.35%
2005-04-22	0	14.15	14.05	14.20	14.05	14.15	531,498	7,478,172	14.070	6.394	6.349	6.417	6.349	6.394	1,176,163	6.3581	0.71%
2005-04-21	0	14.05	14.00	14.10	13.80	14.10	956,002	13,320,827	13.934	6.349	6.326	6.372	6.236	6.372	2,115,556	6.2966	1.08%
2005-04-20	0	13.90	13.80	13.90	13.75	14.00	1,506,500	20,829,511	13.826	6.281	6.236	6.281	6.214	6.326	3,333,764	6.2480	0.00%
2005-04-19	0	13.90	13.85	13.95	13.85	13.95	279,000	3,878,450	13.901	6.281	6.259	6.304	6.259	6.304	617,405	6.2819	1.46%
2005-04-18	0	13.70	13.70	13.80	13.65	13.90	1,368,000	18,870,085	13.794	6.191	6.191	6.236	6.168	6.281	3,027,274	6.2334	-1.79%
2005-04-15	0	13.95	13.65	13.95	13.60	13.95	287,000	3,958,050	13.791	6.304	6.168	6.304	6.146	6.304	635,108	6.2321	1.09%
2005-04-14	0	13.80	13.80	13.90	13.75	13.90	495,000	6,853,500	13.845	6.236	6.236	6.281	6.214	6.281	1,095,395	6.2566	-0.72%
2005-04-13	0	13.90	13.75	13.90	13.65	13.90	1,151,747	15,882,670	13.790	6.281	6.214	6.281	6.168	6.281	2,548,724	6.2316	2.21%
2005-04-12	0	13.60	13.55	13.65	13.50	13.65	3,231,800	43,961,452	13.603	6.146	6.123	6.168	6.101	6.168	7,151,715	6.1470	0.00%
2005-04-11	0	13.60	13.60	13.65	13.55	13.70	982,750	13,481,900	13.719	6.146	6.146	6.168	6.123	6.191	2,174,747	6.1993	-1.09%
2005-04-08	0	13.75	13.70	13.75	13.70	13.80	299,000	4,111,500	13.751	6.214	6.191	6.214	6.191	6.236	661,663	6.2139	-0.36%
2005-04-07	0	13.80	13.80	13.85	13.60	13.80	603,300	8,273,347	13.713	6.236	6.236	6.259	6.146	6.236	1,335,055	6.1970	1.47%
2005-04-06	0	13.60	13.60	13.70	13.55	13.70	821,000	11,184,100	13.623	6.146	6.146	6.191	6.123	6.191	1,816,807	6.1559	-1.09%
2005-04-04	0	13.75	13.70	13.75	13.65	13.85	7,424,000	100,467,150	13.533	6.214	6.191	6.214	6.168	6.259	16,428,717	6.1153	1.85%
2005-04-01	0	13.50	13.45	13.65	13.40	13.65	634,000	8,597,954	13.561	6.101	6.078	6.168	6.055	6.168	1,402,991	6.1283	-1.10%
2005-03-31	0	13.65	13.65	13.70	13.50	13.80	6,769,000	93,311,050	13.785	6.168	6.168	6.191	6.101	6.236	14,979,255	6.2294	-1.09%
2005-03-30	0	13.80	13.70	13.80	13.75	13.85	1,406,000	19,411,550	13.806	6.236	6.191	6.236	6.214	6.259	3,111,365	6.2389	-0.36%
2005-03-29	0	13.85	13.85	13.90	13.75	13.90	5,603,000	77,601,700	13.850	6.259	6.259	6.281	6.214	6.281	12,398,990	6.2587	0.00%
2005-03-24	0	13.85	13.85	13.90	13.60	13.95	2,405,000	33,386,998	13.882	6.259	6.259	6.281	6.146	6.304	5,322,072	6.2733	-1.07%
2005-03-23	0	14.00	13.95	14.00	13.80	14.25	16,917,600	237,050,650	14.012	6.326	6.304	6.326	6.236	6.439	37,437,294	6.3319	1.05%
2005-03-22	0	14.00	14.00	14.05	13.90	14.00	1,399,500	19,544,108	13.965	6.261	6.261	6.283	6.216	6.261	3,129,393	6.2453	0.00%
2005-03-21	0	14.00	13.95	14.05	13.85	14.05	547,000	7,637,000	13.962	6.261	6.239	6.283	6.194	6.283	1,223,135	6.2438	0.00%
2005-03-18	0	14.00	13.90	14.05	13.85	14.05	491,000	6,869,250	13.990	6.261	6.216	6.283	6.194	6.283	1,097,915	6.2566	1.82%
2005-03-17	0	13.75	13.75	14.00	13.75	14.05	18,596,330	260,250,403	13.995	6.149	6.149	6.261	6.149	6.283	41,582,869	6.2586	-2.14%
2005-03-16	0	14.05	14.00	14.05	13.75	14.05	469,000	6,558,900	13.985	6.283	6.261	6.283	6.149	6.283	1,048,721	6.2542	2.18%
2005-03-15	0	13.75	13.70	13.85	13.70	14.00	717,290	9,912,231	13.819	6.149	6.127	6.194	6.127	6.261	1,603,917	6.1800	-2.14%
2005-03-14	0	14.05	14.00	14.05	13.90	14.05	312,500	4,367,200	13.975	6.283	6.261	6.283	6.216	6.283	698,775	6.2498	1.08%
2005-03-11	0	13.90	13.90	14.00	13.90	14.00	631,615	8,798,910	13.931	6.216	6.216	6.261	6.216	6.261	1,412,341	6.2300	-0.71%
2005-03-10	0	14.00	14.00	14.05	13.90	14.10	218,000	3,052,443	14.002	6.261	6.261	6.283	6.216	6.306	487,465	6.2619	-0.71%
2005-03-09	0	14.10	14.05	14.10	14.00	14.15	765,000	10,792,950	14.108	6.306	6.283	6.306	6.261	6.328	1,710,601	6.3095	1.08%
2005-03-08	0	13.95	13.95	14.05	13.95	14.20	1,095,740	15,402,390	14.057	6.239	6.239	6.283	6.239	6.350	2,450,162	6.2863	-0.36%
2005-03-07	0	14.00	13.95	14.05	13.90	14.05	320,000	4,470,250	13.970	6.261	6.239	6.283	6.216	6.283	715,545	6.2473	1.08%
2005-03-04	0	13.85	13.85	13.95	13.70	14.30	2,156,000	30,260,067	14.035	6.194	6.194	6.239	6.127	6.395	4,820,987	6.2767	-2.46%
2005-03-03	0	14.20	14.15	14.20	14.05	14.30	2,234,550	31,705,300	14.189	6.350	6.328	6.350	6.283	6.395	4,996,631	6.3453	0.71%
2005-03-02	0	14.10	14.10	14.20	14.05	14.20	4,812,000	68,294,565	14.193	6.306	6.306	6.350	6.283	6.350	10,760,014	6.3471	0.36%
2005-03-01	0	14.05	14.00	14.05	14.05	14.25	1,495,000	21,243,000	14.209	6.283	6.261	6.283	6.283	6.373	3,342,939	6.3546	-1.06%
2005-02-28	0	14.20	14.20	14.25	14.20	14.25	3,807,800	54,039,452	14.192	6.350	6.350	6.373	6.350	6.373	8,514,543	6.3467	0.35%
2005-02-25	0	14.15	14.15	14.20	14.10	14.25	4,908,000	69,500,200	14.161	6.328	6.328	6.350	6.306	6.373	10,974,677	6.3328	0.35%
2005-02-24	0	14.10	14.05	14.10	14.05	14.20	2,850,000	40,201,525	14.106	6.306	6.283	6.306	6.283	6.350	6,372,826	6.3083	0.36%
2005-02-23	0	14.05	14.05	14.10	13.85	14.10	3,914,000	54,994,300	14.051	6.283	6.283	6.306	6.194	6.306	8,752,014	6.2836	0.00%
2005-02-22	0	14.05	14.00	14.05	13.95	14.10	4,805,405	67,420,954	14.030	6.283	6.261	6.283	6.239	6.306	10,745,267	6.2745	-0.35%
2005-02-21	0	14.10	14.05	14.10	14.00	14.20	2,412,000	34,000,650	14.096	6.306	6.283	6.306	6.261	6.350	5,393,423	6.3041	0.71%
2005-02-18	0	14.00	13.95	14.00	13.85	14.10	1,666,200	23,234,880	13.945	6.261	6.239	6.261	6.194	6.306	3,725,755	6.2363	0.36%
2005-02-17	0	13.95	13.90	13.95	13.90	14.00	3,256,547	45,229,758	13.889	6.239	6.216	6.239	6.216	6.261	7,281,897	6.2113	0.00%
2005-02-16	0	13.95	13.85	13.95	13.80	13.95	2,145,344	29,659,199	13.825	6.239	6.194	6.239	6.172	6.239	4,797,159	6.1827	1.09%
2005-02-15	0	13.80	13.75	13.80	13.70	13.80	2,049,000	28,212,552	13.769	6.172	6.149	6.172	6.127	6.172	4,581,726	6.1576	1.10%
2005-02-14	0	13.65	13.70	13.75	13.60	13.70	2,347,000	32,011,850	13.639	6.104	6.127	6.149	6.082	6.127	5,248,078	6.0997	0.37%
2005-02-08	0	13.60	13.55	13.60	13.50	13.65	2,975,000	40,320,550	13.553	6.082	6.060	6.082	6.037	6.104	6,652,336	6.0611	0.37%
2005-02-07	0	13.55	13.55	13.60	13.30	13.55	1,147,625	15,416,669	13.434	6.060	6.060	6.082	5.948	6.060	2,566,181	6.0076	1.88%
2005-02-04	0	13.30	13.25	13.30	13.25	13.40	3,405,625	45,303,268	13.302	5.948	5.926	5.948	5.926	5.993	7,615,248	5.9490	-0.37%
2005-02-03	0	13.35	13.35	13.40	13.20	13.40	642,000	8,571,100	13.351	5.970	5.970	5.993	5.903	5.993	1,435,563	5.9705	1.14%
2005-02-02	0	13.20	13.15	13.20	13.10	13.40	2,576,000	34,187,646	13.272	5.903	5.881	5.903	5.858	5.993	5,760,140	5.9352	-2.22%
2005-02-01	0	13.50	13.40	13.50	13.45	13.65	4,492,000	60,843,250	13.545	6.037	5.993	6.037	6.015	6.104	10,044,468	6.0574	-0.74%
2005-01-31	0	13.60	13.60	13.65	13.50	13.60	3,045,500	41,219,100	13.534	6.082	6.082	6.104	6.037	6.082	6,809,980	6.0527	0.37%
2005-01-28	0	13.55	13.50	13.60	13.45	13.55	555,000	7,491,450	13.498	6.060	6.037	6.082	6.015	6.060	1,241,024	6.0365	0.74%
2005-01-27	0	13.45	13.40	13.45	13.40	13.55	2,103,000	28,362,266	13.487	6.015	5.993	6.015	5.993	6.060	4,702,475	6.0313	-0.37%
2005-01-26	0	13.50	13.55	13.60	13.50	13.65	2,382,000	32,304,024	13.562	6.037	6.060	6.082	6.037	6.104	5,326,341	6.0650	0.00%
2005-01-25	0	13.50	13.45	13.50	13.40	13.65	2,270,500	30,616,825	13.485	6.037	6.015	6.037	5.993	6.104	5,077,018	6.0305	0.37%
2005-01-24	0	13.45	13.40	13.45	13.40	13.85	1,040,000	14,107,100	13.565	6.015	5.993	6.015	5.993	6.194	2,325,522	6.0662	-3.58%
2005-01-21	0	13.95	13.90	13.95	13.85	14.00	2,804,600	39,088,910	13.937	6.239	6.216	6.239	6.194	6.261	6,271,308	6.2330	-0.71%
2005-01-20	0	14.05	14.00	14.05	13.90	15.00	2,827,000	40,610,400	14.365	6.283	6.261	6.283	6.216	6.708	6,321,396	6.4243	-3.44%
2005-01-19	0	14.55	14.55	14.65	14.50	14.75	1,084,100	15,801,950	14.576	6.507	6.507	6.552	6.485	6.596	2,424,134	6.5186	-1.02%
2005-01-18	0	14.70	14.70	14.75	14.55	15.00	1,698,000	24,960,400	14.700	6.574	6.574	6.596	6.507	6.708	3,796,863	6.5740	0.34%
2005-01-17	0	14.65	14.60	14.70	14.30	14.65	2,002,000	29,104,950	14.538	6.552	6.529	6.574	6.395	6.552	4,476,631	6.5015	2.81%
2005-01-14	0	14.25	14.25	14.40	14.15	14.40	1,078,100	15,381,220	14.267	6.373	6.373	6.440	6.328	6.440	2,410,717	6.3804	-1.72%
2005-01-13	0	14.50	14.25	14.50	14.00	14.50	1,366,000	19,365,600	14.177	6.485	6.373	6.485	6.261	6.485	3,054,484	6.3401	3.57%
2005-01-12	0	14.00	13.85	14.10	13.65	14.05	2,245,988	31,198,783	13.891	6.261	6.194	6.306	6.104	6.283	5,022,207	6.2122	-0.36%
2005-01-11	0	14.05	14.05	14.10	13.95	14.15	3,220,000	45,293,750	14.066	6.283	6.283	6.306	6.239	6.328	7,200,175	6.2906	0.36%
2005-01-10	0	14.00	13.95	14.00	13.90	14.50	4,089,000	57,525,450	14.068	6.261	6.239	6.261	6.216	6.485	9,143,328	6.2915	-3.45%
2005-01-07	0	14.50	14.50	14.60	14.50	15.05	1,161,000	17,147,250	14.769	6.485	6.485	6.529	6.485	6.731	2,596,088	6.6050	-3.33%
2005-01-06	0	15.00	14.95	15.05	14.80	15.10	2,171,000	32,634,248	15.032	6.708	6.686	6.731	6.619	6.753	4,854,528	6.7224	-0.66%
2005-01-05	0	15.10	15.05	15.10	14.90	15.20	2,165,712	32,537,294	15.024	6.753	6.731	6.753	6.663	6.798	4,842,704	6.7188	-0.98%
2005-01-04	0	15.25	15.25	15.30	15.10	15.35	1,270,894	19,327,315	15.208	6.820	6.820	6.842	6.753	6.865	2,841,820	6.8010	-0.33%
2005-01-03	0	15.30	15.30	15.40	15.15	15.40	1,453,000	22,155,750	15.248	6.842	6.842	6.887	6.775	6.887	3,249,023	6.8192	0.00%
2004-12-31	0	15.30	15.30	15.35	15.30	15.35	385,000	5,891,500	15.303	6.842	6.842	6.865	6.842	6.865	860,891	6.8435	0.33%
2004-12-30	0	15.25	15.25	15.40	15.25	15.50	298,000	4,577,200	15.360	6.820	6.820	6.887	6.820	6.932	666,352	6.8690	-1.93%
2004-12-29	0	15.55	15.50	15.60	15.40	15.60	869,000	13,501,200	15.536	6.954	6.932	6.976	6.887	6.976	1,943,153	6.9481	0.97%
2004-12-28	0	15.40	15.35	15.45	15.25	15.40	458,000	7,035,850	15.362	6.887	6.865	6.909	6.820	6.887	1,024,124	6.8701	0.98%
2004-12-24	0	15.25	15.20	15.25	15.15	15.25	28,000	426,300	15.225	6.820	6.798	6.820	6.775	6.820	62,610	6.8088	0.33%
2004-12-23	0	15.20	15.20	15.25	15.10	15.30	463,376	7,053,052	15.221	6.798	6.798	6.820	6.753	6.842	1,036,145	6.8070	0.00%
2004-12-22	0	15.20	15.10	15.30	15.10	15.70	252,000	3,860,300	15.319	6.798	6.753	6.842	6.753	7.021	563,492	6.8507	-2.88%
2004-12-21	0	15.65	15.65	15.70	15.35	15.65	1,214,260	18,950,477	15.607	6.999	6.999	7.021	6.865	6.999	2,715,182	6.9795	0.32%
2004-12-20	0	15.60	15.55	15.65	15.10	15.60	1,693,000	25,821,053	15.252	6.976	6.954	6.999	6.753	6.976	3,785,682	6.8207	1.63%
2004-12-17	0	15.35	15.30	15.35	15.15	15.35	1,509,944	22,990,760	15.226	6.865	6.842	6.865	6.775	6.865	3,376,355	6.8093	1.32%
2004-12-16	0	15.15	15.05	15.10	14.85	15.15	1,300,200	19,525,530	15.017	6.775	6.731	6.753	6.641	6.775	2,907,350	6.7159	2.02%
2004-12-15	0	14.85	14.85	14.90	14.80	14.90	380,884	5,662,650	14.867	6.641	6.641	6.663	6.619	6.663	851,687	6.6487	0.00%
2004-12-14	0	14.85	14.85	14.90	14.60	14.90	3,058,000	45,214,344	14.786	6.641	6.641	6.663	6.529	6.663	6,837,930	6.6123	0.34%
2004-12-13	0	14.80	14.70	14.80	14.50	14.80	492,363	7,187,178	14.597	6.619	6.574	6.619	6.485	6.619	1,100,963	6.5281	0.34%
2004-12-10	0	14.75	14.70	14.75	14.60	14.75	1,378,900	20,296,985	14.720	6.596	6.574	6.596	6.529	6.596	3,083,330	6.5828	1.03%
2004-12-09	0	14.60	14.45	14.80	14.30	14.80	3,473,987	50,031,965	14.402	6.529	6.462	6.619	6.395	6.619	7,768,110	6.4407	-1.35%
2004-12-08	0	14.80	14.75	14.85	14.70	14.85	1,894,000	27,987,393	14.777	6.619	6.596	6.641	6.574	6.641	4,235,134	6.6084	0.00%
2004-12-07	0	14.80	14.75	14.80	14.60	14.85	2,137,500	31,527,296	14.750	6.619	6.596	6.619	6.529	6.641	4,779,620	6.5962	-0.34%
2004-12-06	0	14.85	14.35	15.20	14.40	15.20	2,056,000	29,772,802	14.481	6.641	6.417	6.798	6.440	6.798	4,597,379	6.4760	3.13%
2004-12-03	0	14.40	14.40	14.45	14.35	14.90	2,585,000	37,638,650	14.560	6.440	6.440	6.462	6.417	6.663	5,780,265	6.5116	-2.37%
2004-12-02	0	14.75	14.70	14.75	14.70	14.95	4,612,000	68,524,950	14.858	6.596	6.574	6.596	6.574	6.686	10,312,798	6.6447	0.34%
2004-12-01	0	14.70	14.65	14.70	14.35	14.75	2,724,000	39,760,350	14.596	6.574	6.552	6.574	6.417	6.596	6,091,080	6.5276	0.68%
2004-11-30	0	14.60	14.55	14.60	14.30	14.85	3,193,000	46,371,200	14.523	6.529	6.507	6.529	6.395	6.641	7,139,801	6.4947	-2.34%
2004-11-29	0	14.95	14.90	14.95	14.90	15.00	270,099	4,033,945	14.935	6.686	6.663	6.686	6.663	6.708	603,963	6.6791	0.34%
2004-11-26	0	14.90	14.90	14.95	14.90	15.10	1,893,000	28,295,200	14.947	6.663	6.663	6.686	6.663	6.753	4,232,898	6.6846	-0.33%
2004-11-25	0	14.95	14.90	14.95	14.80	15.00	2,079,000	31,049,600	14.935	6.686	6.663	6.686	6.619	6.708	4,648,809	6.6790	1.01%
2004-11-24	0	14.80	14.85	14.95	14.80	15.25	3,800,120	57,110,673	15.029	6.619	6.641	6.686	6.619	6.820	8,497,370	6.7210	-0.67%
2004-11-23	0	14.90	14.85	14.90	14.40	15.00	5,974,000	88,332,328	14.786	6.663	6.641	6.663	6.440	6.708	13,358,338	6.6125	3.47%
2004-11-22	0	14.40	14.30	14.40	14.00	14.40	2,358,625	33,603,204	14.247	6.440	6.395	6.440	6.261	6.440	5,274,073	6.3714	1.41%
2004-11-19	0	14.20	14.20	14.25	14.05	14.30	1,300,000	18,409,050	14.161	6.350	6.350	6.373	6.283	6.395	2,906,903	6.3329	-0.35%
2004-11-18	0	14.25	14.25	14.30	14.10	14.30	2,145,960	30,361,922	14.148	6.373	6.373	6.395	6.306	6.395	4,798,537	6.3273	1.79%
2004-11-17	0	14.00	14.00	14.10	13.65	14.10	2,629,500	36,473,425	13.871	6.261	6.261	6.306	6.104	6.306	5,879,771	6.2032	2.19%
2004-11-16	0	13.70	13.70	13.75	13.50	13.70	1,613,900	21,930,075	13.588	6.127	6.127	6.149	6.037	6.127	3,608,808	6.0768	1.48%
2004-11-15	0	13.50	13.45	13.50	13.45	13.70	1,522,000	20,623,700	13.550	6.037	6.015	6.037	6.015	6.127	3,403,313	6.0599	0.00%
2004-11-12	0	13.50	13.45	13.55	13.35	13.55	3,363,000	45,314,004	13.474	6.037	6.015	6.060	5.970	6.060	7,519,935	6.0259	1.12%
2004-11-11	0	13.35	13.30	13.35	13.25	13.35	2,206,162	29,310,683	13.286	5.970	5.948	5.970	5.926	5.970	4,933,153	5.9416	0.75%
2004-11-10	0	13.25	13.25	13.35	13.15	13.30	2,450,840	32,508,454	13.264	5.926	5.926	5.970	5.881	5.948	5,480,273	5.9319	0.76%
2004-11-09	0	13.15	13.10	13.15	13.05	13.30	596,500	7,818,650	13.108	5.881	5.858	5.881	5.836	5.948	1,333,821	5.8618	-1.13%
2004-11-08	0	13.30	13.25	13.35	12.95	13.35	755,320	9,891,124	13.095	5.948	5.926	5.970	5.791	5.970	1,688,955	5.8564	0.76%
2004-11-05	0	13.20	13.20	13.25	13.15	13.40	710,000	9,388,599	13.223	5.903	5.903	5.926	5.881	5.993	1,587,616	5.9136	-0.38%
2004-11-04	0	13.25	13.15	13.30	13.00	13.40	4,548,000	59,804,700	13.150	5.926	5.881	5.948	5.814	5.993	10,169,689	5.8807	2.00%
2004-11-03	0	13.35	13.30	13.35	13.00	13.35	2,707,225	35,706,150	13.189	5.809	5.788	5.809	5.657	5.809	6,221,336	5.7393	3.09%
2004-11-02	0	12.95	12.95	13.00	12.80	13.00	2,857,000	36,862,850	12.903	5.635	5.635	5.657	5.570	5.657	6,565,526	5.6146	1.97%
2004-11-01	0	12.70	12.65	12.70	12.65	12.75	652,000	8,279,676	12.699	5.526	5.505	5.526	5.505	5.548	1,498,328	5.5259	-0.39%
2004-10-29	0	12.75	12.75	12.80	12.60	12.80	513,000	6,524,700	12.719	5.548	5.548	5.570	5.483	5.570	1,178,899	5.5346	0.00%
2004-10-28	0	12.75	12.75	12.80	12.50	12.80	811,000	10,341,500	12.752	5.548	5.548	5.570	5.439	5.570	1,863,718	5.5489	2.00%
2004-10-27	0	12.50	12.50	12.55	12.45	12.55	694,000	8,661,530	12.481	5.439	5.439	5.461	5.418	5.461	1,594,846	5.4310	0.00%
2004-10-26	0	12.50	12.45	12.50	12.35	12.55	973,200	12,112,610	12.446	5.439	5.418	5.439	5.374	5.461	2,236,461	5.4160	0.00%
2004-10-25	0	12.50	12.45	12.50	12.35	12.50	1,496,000	18,694,855	12.497	5.439	5.418	5.439	5.374	5.439	3,437,882	5.4379	-1.57%
2004-10-21	0	12.70	12.65	12.70	12.60	12.75	264,000	3,340,900	12.655	5.526	5.505	5.526	5.483	5.548	606,685	5.5068	-0.39%
2004-10-20	0	12.75	12.70	12.75	12.65	12.75	1,106,000	14,037,950	12.693	5.548	5.526	5.548	5.505	5.548	2,541,642	5.5232	-0.39%
2004-10-19	0	12.80	12.75	12.80	12.70	12.85	1,111,000	14,189,300	12.772	5.570	5.548	5.570	5.526	5.592	2,553,133	5.5576	-0.39%
2004-10-18	0	12.85	12.80	12.85	12.65	12.85	2,090,510	26,689,451	12.767	5.592	5.570	5.592	5.505	5.592	4,804,095	5.5556	1.58%
2004-10-15	0	12.65	12.60	12.65	12.50	12.70	511,000	6,454,300	12.631	5.505	5.483	5.505	5.439	5.526	1,174,303	5.4963	0.00%
2004-10-14	0	12.65	12.60	12.65	12.40	12.65	1,959,000	24,591,249	12.553	5.505	5.483	5.505	5.396	5.505	4,501,878	5.4624	0.00%
2004-10-13	0	12.65	12.60	12.65	12.50	12.70	2,703,787	33,963,951	12.562	5.505	5.483	5.505	5.439	5.526	6,213,435	5.4662	0.40%
2004-10-12	0	12.60	12.60	12.65	12.40	12.80	1,201,000	15,145,550	12.611	5.483	5.483	5.505	5.396	5.570	2,759,957	5.4876	0.80%
2004-10-11	0	12.50	12.50	12.55	12.45	12.60	3,308,000	41,522,550	12.552	5.439	5.439	5.461	5.418	5.483	7,601,947	5.4621	-0.79%
2004-10-08	0	12.60	12.60	12.65	12.55	12.70	1,171,000	14,792,450	12.632	5.483	5.483	5.505	5.461	5.526	2,691,016	5.4970	-0.79%
2004-10-07	0	12.70	12.70	12.75	12.60	12.75	2,628,250	33,364,075	12.694	5.526	5.526	5.548	5.483	5.548	6,039,848	5.5240	0.79%
2004-10-06	0	12.60	12.60	12.65	12.60	12.75	2,286,310	28,969,625	12.671	5.483	5.483	5.505	5.483	5.548	5,254,053	5.5138	-0.40%
2004-10-05	0	12.65	12.65	12.70	12.50	12.75	2,658,000	33,483,650	12.597	5.505	5.505	5.526	5.439	5.548	6,108,215	5.4817	1.20%
2004-10-04	0	12.50	12.45	12.50	12.40	12.55	2,072,258	25,832,513	12.466	5.439	5.418	5.439	5.396	5.461	4,762,151	5.4245	2.46%
2004-09-30	0	12.20	12.20	12.25	11.90	12.25	1,718,000	20,900,050	12.165	5.309	5.309	5.331	5.178	5.331	3,948,048	5.2938	2.95%
2004-09-28	0	11.85	11.85	11.90	11.80	11.90	476,500	5,649,400	11.856	5.157	5.157	5.178	5.135	5.178	1,095,020	5.1592	-0.42%
2004-09-27	0	11.90	11.90	11.95	11.80	11.95	795,000	9,438,950	11.873	5.178	5.178	5.200	5.135	5.200	1,826,949	5.1665	-0.42%
2004-09-24	0	11.95	11.95	12.00	11.95	12.15	435,500	5,232,600	12.015	5.200	5.200	5.222	5.200	5.287	1,000,800	5.2284	-0.83%
2004-09-23	0	12.05	12.00	12.05	12.00	12.15	919,000	11,089,300	12.067	5.244	5.222	5.244	5.222	5.287	2,111,907	5.2508	-1.23%
2004-09-22	0	12.20	12.15	12.20	12.15	12.25	500,000	6,107,650	12.215	5.309	5.287	5.309	5.287	5.331	1,149,025	5.3155	-0.81%
2004-09-21	0	12.30	12.30	12.35	12.15	12.35	585,000	7,172,200	12.260	5.352	5.352	5.374	5.287	5.374	1,344,359	5.3350	0.00%
2004-09-20	0	12.30	12.30	12.35	12.15	12.35	563,900	6,921,000	12.273	5.352	5.352	5.374	5.287	5.374	1,295,870	5.3408	0.41%
2004-09-17	0	12.25	12.20	12.25	12.05	12.35	2,904,000	35,485,350	12.219	5.331	5.309	5.331	5.244	5.374	6,673,535	5.3173	-0.41%
2004-09-16	0	12.30	12.30	12.35	12.10	12.30	2,715,000	33,157,050	12.213	5.352	5.352	5.374	5.265	5.352	6,239,203	5.3143	0.82%
2004-09-15	0	12.20	12.15	12.25	12.05	12.20	1,173,000	14,247,650	12.146	5.309	5.287	5.331	5.244	5.309	2,695,612	5.2855	0.83%
2004-09-14	0	12.10	12.10	12.15	12.00	12.45	3,150,000	38,275,550	12.151	5.265	5.265	5.287	5.222	5.418	7,238,855	5.2875	-1.63%
2004-09-13	0	12.30	12.30	12.35	12.10	12.35	1,243,674	15,305,850	12.307	5.352	5.352	5.374	5.265	5.374	2,858,024	5.3554	2.07%
2004-09-10	0	12.05	11.95	12.05	11.85	12.15	3,095,000	37,175,850	12.012	5.244	5.200	5.244	5.157	5.287	7,112,462	5.2269	-0.41%
2004-09-09	0	12.10	12.10	12.15	12.10	12.45	5,434,000	66,879,096	12.308	5.265	5.265	5.287	5.265	5.418	12,487,599	5.3556	-2.42%
2004-09-08	0	12.40	12.35	12.40	12.35	12.80	4,194,000	52,845,762	12.600	5.396	5.374	5.396	5.374	5.570	9,638,018	5.4831	-2.36%
2004-09-07	0	12.70	12.65	12.70	12.65	12.95	3,380,900	43,226,630	12.786	5.526	5.505	5.526	5.505	5.635	7,769,474	5.5636	0.00%
2004-09-06	0	12.70	12.65	12.70	12.20	12.90	4,114,500	51,905,600	12.615	5.526	5.505	5.526	5.309	5.613	9,455,323	5.4896	4.53%
2004-09-03	0	12.15	12.05	12.20	12.00	12.30	2,311,600	28,114,530	12.162	5.287	5.244	5.309	5.222	5.352	5,312,170	5.2925	-0.82%
2004-09-02	0	12.25	12.25	12.30	12.05	12.40	2,238,000	27,319,000	12.207	5.331	5.331	5.352	5.244	5.396	5,143,034	5.3118	0.82%
2004-09-01	0	12.15	12.15	12.20	12.00	12.20	1,138,000	13,808,290	12.134	5.287	5.287	5.309	5.222	5.309	2,615,180	5.2801	1.25%
2004-08-31	0	12.00	12.00	12.05	11.95	12.10	726,000	8,733,550	12.030	5.222	5.222	5.244	5.200	5.265	1,668,384	5.2347	0.00%
2004-08-30	0	12.00	11.90	12.00	11.95	12.15	1,464,000	17,588,890	12.014	5.222	5.178	5.222	5.200	5.287	3,364,344	5.2280	-0.41%
2004-08-27	0	12.05	12.00	12.05	12.00	12.10	1,971,775	23,729,333	12.035	5.244	5.222	5.244	5.222	5.265	4,531,236	5.2368	0.84%
2004-08-26	0	11.95	11.95	12.00	11.90	12.00	2,068,000	24,668,828	11.929	5.200	5.200	5.222	5.178	5.222	4,752,366	5.1909	0.42%
2004-08-25	0	11.90	11.90	11.95	11.65	11.95	2,608,000	30,886,850	11.843	5.178	5.178	5.200	5.070	5.200	5,993,312	5.1536	1.28%
2004-08-24	0	11.75	11.65	11.80	11.30	11.75	1,514,100	17,440,210	11.519	5.113	5.070	5.135	4.917	5.113	3,479,476	5.0123	3.52%
2004-08-23	0	11.35	11.30	11.35	11.20	11.35	584,000	6,588,300	11.281	4.939	4.917	4.939	4.874	4.939	1,342,061	4.9091	1.79%
2004-08-20	0	11.15	11.15	11.20	11.15	11.25	104,000	1,166,300	11.214	4.852	4.852	4.874	4.852	4.895	238,997	4.8800	-1.33%
2004-08-19	0	11.30	11.25	11.30	11.05	11.30	864,000	9,562,100	11.067	4.917	4.895	4.917	4.808	4.917	1,985,514	4.8159	2.73%
2004-08-18	0	11.00	11.00	11.05	10.80	11.10	1,731,000	18,931,018	10.936	4.787	4.787	4.808	4.700	4.830	3,977,923	4.7590	1.85%
2004-08-17	0	10.80	10.80	10.85	10.75	10.95	1,483,000	16,055,299	10.826	4.700	4.700	4.721	4.678	4.765	3,408,007	4.7111	0.00%
2004-08-16	0	10.80	10.75	10.80	10.75	11.00	1,933,000	21,240,490	10.988	4.700	4.678	4.700	4.678	4.787	4,442,129	4.7816	-3.14%
2004-08-13	0	11.15	11.10	11.15	11.00	11.20	305,000	3,383,100	11.092	4.852	4.830	4.852	4.787	4.874	700,905	4.8268	0.00%
2004-08-12	0	11.15	11.15	11.20	10.95	11.20	302,000	3,345,400	11.077	4.852	4.852	4.874	4.765	4.874	694,011	4.8204	1.36%
2004-08-11	0	11.00	11.00	11.10	11.00	11.25	573,522	6,377,434	11.120	4.787	4.787	4.830	4.787	4.895	1,317,982	4.8388	-0.90%
2004-08-10	0	11.10	11.10	11.15	11.00	11.25	463,000	5,135,100	11.091	4.830	4.830	4.852	4.787	4.895	1,063,997	4.8262	-0.89%
2004-08-09	0	11.20	11.15	11.25	11.20	11.25	662,500	7,427,850	11.212	4.874	4.852	4.895	4.874	4.895	1,522,458	4.8789	-0.44%
2004-08-06	0	11.25	11.25	11.30	11.10	11.30	916,000	10,325,350	11.272	4.895	4.895	4.917	4.830	4.917	2,105,013	4.9051	0.00%
2004-08-05	0	11.25	11.25	11.35	11.05	11.35	1,634,000	18,312,300	11.207	4.895	4.895	4.939	4.808	4.939	3,755,012	4.8768	0.90%
2004-08-04	0	11.15	11.10	11.15	11.15	11.50	325,000	3,630,550	11.171	4.852	4.830	4.852	4.852	5.004	746,866	4.8610	0.00%
2004-08-03	0	11.15	11.15	11.20	11.15	11.35	817,000	9,131,650	11.177	4.852	4.852	4.874	4.852	4.939	1,877,506	4.8637	-0.45%
2004-08-02	0	11.20	11.10	11.20	11.10	11.20	89,900	1,001,705	11.142	4.874	4.830	4.874	4.830	4.874	206,595	4.8486	0.45%
2004-07-30	0	11.15	11.15	11.20	11.15	11.35	201,712	2,263,043	11.219	4.852	4.852	4.874	4.852	4.939	463,544	4.8820	-0.89%
2004-07-29	0	11.25	11.15	11.35	11.15	11.30	308,000	3,441,300	11.173	4.895	4.852	4.939	4.852	4.917	707,799	4.8620	-1.75%
2004-07-28	0	11.45	11.45	11.50	11.30	11.45	106,000	1,204,500	11.363	4.982	4.982	5.004	4.917	4.982	243,593	4.9447	0.44%
2004-07-27	0	11.40	11.45	11.50	11.30	11.55	122,000	1,390,000	11.393	4.961	4.982	5.004	4.917	5.026	280,362	4.9579	-1.30%
2004-07-26	0	11.55	11.30	11.60	11.50	11.65	263,750	3,047,020	11.553	5.026	4.917	5.048	5.004	5.070	606,110	5.0272	0.00%
2004-07-23	0	11.55	11.55	11.60	11.45	11.65	900,450	10,409,108	11.560	5.026	5.026	5.048	4.982	5.070	2,069,278	5.0303	0.87%
2004-07-22	0	11.45	11.40	11.45	11.25	11.45	500,000	5,717,050	11.434	4.982	4.961	4.982	4.895	4.982	1,149,025	4.9756	0.44%
2004-07-21	0	11.40	11.40	11.45	11.35	11.45	337,000	3,842,650	11.403	4.961	4.961	4.982	4.939	4.982	774,443	4.9618	1.33%
2004-07-20	0	11.25	11.20	11.30	11.15	11.25	803,000	9,015,550	11.227	4.895	4.874	4.917	4.852	4.895	1,845,333	4.8856	0.45%
2004-07-19	0	11.20	11.20	11.25	11.10	11.25	519,300	5,820,450	11.208	4.874	4.874	4.895	4.830	4.895	1,193,377	4.8773	0.90%
2004-07-16	0	11.10	11.10	11.15	11.00	11.15	140,972	1,563,739	11.093	4.830	4.830	4.852	4.787	4.852	323,961	4.8269	1.37%
2004-07-15	0	10.95	11.00	11.05	10.90	11.05	251,028	2,760,808	10.998	4.765	4.787	4.808	4.743	4.808	576,875	4.7858	-1.35%
2004-07-14	0	11.10	11.05	11.15	11.00	11.25	343,000	3,813,650	11.119	4.830	4.808	4.852	4.787	4.895	788,231	4.8382	0.91%
2004-07-13	0	11.00	11.00	11.10	10.95	11.25	714,531	7,882,941	11.032	4.787	4.787	4.830	4.765	4.895	1,642,027	4.8007	-1.35%
2004-07-12	0	11.15	11.15	11.20	11.10	11.35	774,000	8,700,377	11.241	4.852	4.852	4.874	4.830	4.939	1,778,690	4.8915	-0.89%
2004-07-09	0	11.25	11.25	11.45	11.25	11.50	918,000	10,425,750	11.357	4.895	4.895	4.982	4.895	5.004	2,109,609	4.9420	-1.32%
2004-07-08	0	11.40	11.30	11.45	11.30	11.60	2,113,337	24,279,612	11.489	4.961	4.917	4.982	4.917	5.048	4,856,552	4.9994	-0.87%
2004-07-07	0	11.50	11.50	11.60	11.10	11.75	2,668,600	30,638,810	11.481	5.004	5.004	5.048	4.830	5.113	6,132,574	4.9961	1.77%
2004-07-06	0	11.30	11.30	11.35	10.85	11.30	1,846,000	20,501,550	11.106	4.917	4.917	4.939	4.721	4.917	4,242,199	4.8328	4.15%
2004-07-05	0	10.85	10.80	10.85	10.45	10.95	1,325,800	14,046,036	10.594	4.721	4.700	4.721	4.547	4.765	3,046,754	4.6102	2.84%
2004-07-02	0	10.55	10.55	10.60	10.25	10.55	559,000	5,857,650	10.479	4.591	4.591	4.613	4.460	4.591	1,284,609	4.5599	0.48%
2004-06-30	0	10.50	10.45	10.50	10.45	10.70	1,157,638	12,215,725	10.552	4.569	4.547	4.569	4.547	4.656	2,660,309	4.5918	-0.94%
2004-06-29	0	10.60	10.55	10.65	10.45	10.70	2,104,000	22,170,900	10.538	4.613	4.591	4.634	4.547	4.656	4,835,095	4.5854	-0.93%
2004-06-28	0	10.70	10.70	10.75	10.50	10.75	1,020,000	10,888,500	10.675	4.656	4.656	4.678	4.569	4.678	2,344,010	4.6452	0.47%
2004-06-25	0	10.65	10.55	10.65	10.45	10.70	2,737,704	28,920,416	10.564	4.634	4.591	4.634	4.547	4.656	6,291,378	4.5968	2.40%
2004-06-24	0	10.40	10.35	10.40	10.30	10.45	3,743,000	38,900,450	10.393	4.526	4.504	4.526	4.482	4.547	8,601,598	4.5225	1.96%
2004-06-23	0	10.20	10.20	10.25	10.00	10.40	914,000	9,365,050	10.246	4.439	4.439	4.460	4.352	4.526	2,100,417	4.4587	1.49%
2004-06-21	0	10.05	10.05	10.10	10.05	10.20	632,000	6,394,800	10.118	4.373	4.373	4.395	4.373	4.439	1,452,367	4.4030	0.50%
2004-06-18	0	10.00	9.950	10.00	9.800	10.10	2,409,000	23,874,700	9.9106	4.352	4.330	4.352	4.264	4.395	5,536,000	4.3126	-0.99%
2004-06-17	0	10.10	10.10	10.15	10.05	10.35	1,177,000	12,027,060	10.218	4.395	4.395	4.417	4.373	4.504	2,704,804	4.4466	-2.42%
2004-06-16	0	10.35	10.20	10.35	10.30	10.45	1,409,900	14,576,905	10.339	4.504	4.439	4.504	4.482	4.547	3,240,020	4.4990	0.00%
2004-06-15	0	10.35	10.35	10.40	10.20	10.40	1,789,000	18,452,150	10.314	4.504	4.504	4.526	4.439	4.526	4,111,210	4.4883	1.47%
2004-06-14	0	10.20	10.15	10.20	10.15	10.50	1,192,000	12,317,000	10.333	4.439	4.417	4.439	4.417	4.569	2,739,275	4.4964	-1.92%
2004-06-11	0	10.40	10.40	10.45	10.25	10.45	620,455	6,445,654	10.389	4.526	4.526	4.547	4.460	4.547	1,425,836	4.5206	0.97%
2004-06-10	0	10.30	10.30	10.35	10.05	10.30	1,461,000	14,995,650	10.264	4.482	4.482	4.504	4.373	4.482	3,357,450	4.4664	0.00%
2004-06-09	0	10.30	10.25	10.30	10.15	10.30	1,335,500	13,697,025	10.256	4.482	4.460	4.482	4.417	4.482	3,069,045	4.4630	0.98%
2004-06-08	0	10.20	10.15	10.25	10.15	10.30	2,192,000	22,436,000	10.235	4.439	4.417	4.460	4.417	4.482	5,037,324	4.4540	0.49%
2004-06-07	0	10.15	10.10	10.15	10.15	10.30	2,519,946	25,772,976	10.228	4.417	4.395	4.417	4.417	4.482	5,790,960	4.4506	1.50%
2004-06-04	0	10.00	9.900	10.00	9.800	10.00	1,392,000	13,794,600	9.9099	4.352	4.308	4.352	4.264	4.352	3,198,884	4.3123	1.52%
2004-06-03	0	9.850	9.800	9.900	9.750	10.25	2,348,000	23,308,650	9.9270	4.286	4.264	4.308	4.243	4.460	5,395,819	4.3198	-1.99%
2004-06-02	0	10.05	10.00	10.05	10.00	10.35	1,519,000	15,381,350	10.126	4.373	4.352	4.373	4.352	4.504	3,490,737	4.4063	-3.37%
2004-06-01	0	10.40	10.35	10.40	10.35	10.55	900,000	9,358,400	10.398	4.526	4.504	4.526	4.504	4.591	2,068,244	4.5248	-0.95%
2004-05-31	0	10.50	10.45	10.55	10.35	10.60	370,000	3,878,600	10.483	4.569	4.547	4.591	4.504	4.613	850,278	4.5616	-0.94%
2004-05-28	0	10.60	10.60	10.65	10.35	10.65	1,288,000	13,532,900	10.507	4.613	4.613	4.634	4.504	4.634	2,959,887	4.5721	2.91%
2004-05-27	0	10.30	10.45	10.50	10.25	10.60	1,026,000	10,732,900	10.461	4.482	4.547	4.569	4.460	4.613	2,357,798	4.5521	0.49%
2004-05-25	0	10.25	10.25	10.35	10.15	10.50	1,423,000	14,544,493	10.221	4.460	4.460	4.504	4.417	4.569	3,270,124	4.4477	-1.44%
2004-05-24	0	10.40	10.25	10.40	10.05	10.40	992,000	10,094,476	10.176	4.526	4.460	4.526	4.373	4.526	2,279,665	4.4281	4.00%
2004-05-21	0	10.00	9.950	10.05	9.500	10.00	1,170,000	11,359,400	9.7089	4.352	4.330	4.373	4.134	4.352	2,688,718	4.2248	5.82%
2004-05-20	0	9.450	9.450	9.600	9.450	9.700	361,000	3,438,624	9.5253	4.112	4.112	4.177	4.112	4.221	829,596	4.1449	-2.07%
2004-05-19	0	9.650	9.650	9.800	9.250	9.700	1,549,000	14,817,350	9.5658	4.199	4.199	4.264	4.025	4.221	3,559,678	4.1626	5.46%
2004-05-18	0	9.150	9.150	9.200	9.050	9.200	4,859,225	44,285,993	9.1138	3.982	3.982	4.003	3.938	4.003	11,166,738	3.9659	1.10%
2004-05-17	0	9.050	9.050	9.100	8.900	9.400	1,510,000	13,740,950	9.1000	3.938	3.938	3.960	3.873	4.090	3,470,054	3.9599	-3.72%
2004-05-14	0	9.400	9.350	9.400	9.350	9.700	862,250	8,187,488	9.4955	4.090	4.069	4.090	4.069	4.221	1,981,493	4.1320	-3.59%
2004-05-13	0	9.750	9.700	9.750	9.700	9.900	1,718,152	16,925,920	9.8512	4.243	4.221	4.243	4.221	4.308	3,948,398	4.2868	-3.94%
2004-05-12	0	10.15	10.10	10.15	9.700	10.35	3,248,662	33,077,069	10.182	4.417	4.395	4.417	4.221	4.504	7,465,585	4.4306	6.84%
2004-05-11	0	9.500	9.500	9.550	9.100	9.600	2,438,000	23,055,150	9.4566	4.134	4.134	4.156	3.960	4.177	5,602,644	4.1150	0.00%
2004-05-10	0	9.500	9.500	9.600	9.400	10.20	1,564,000	15,194,550	9.7152	4.134	4.134	4.177	4.090	4.439	3,594,149	4.2276	-8.21%
2004-05-07	0	10.35	10.30	10.40	10.30	10.80	1,878,000	19,667,350	10.472	4.504	4.482	4.526	4.482	4.700	4,315,736	4.5571	-4.17%
2004-05-06	0	10.80	10.70	10.80	10.65	10.85	1,442,300	15,540,931	10.775	4.700	4.656	4.700	4.634	4.721	3,314,476	4.6888	0.93%
2004-05-05	0	10.70	10.65	10.70	10.60	10.80	1,529,000	16,352,802	10.695	4.656	4.634	4.656	4.613	4.700	3,513,717	4.6540	-0.93%
2004-05-04	0	10.80	10.80	10.85	10.60	10.90	1,091,000	11,789,850	10.806	4.700	4.700	4.721	4.613	4.743	2,507,172	4.7025	1.89%
2004-05-03	0	10.60	10.60	10.65	10.60	10.80	395,000	4,245,200	10.747	4.613	4.613	4.634	4.613	4.700	907,729	4.6767	-2.30%
2004-04-30	0	10.85	10.85	10.90	10.55	10.90	1,994,000	21,658,350	10.862	4.721	4.721	4.743	4.591	4.743	4,582,310	4.7265	1.40%
2004-04-29	0	10.70	10.70	10.90	10.65	11.00	3,448,084	37,681,066	10.928	4.656	4.656	4.743	4.634	4.787	7,923,867	4.7554	-3.17%
2004-04-28	0	11.05	11.00	11.10	11.00	11.25	576,000	6,422,000	11.149	4.808	4.787	4.830	4.787	4.895	1,323,676	4.8516	-1.34%
2004-04-27	0	11.20	11.20	11.30	11.05	11.25	2,662,000	29,620,010	11.127	4.874	4.874	4.917	4.808	4.895	6,117,407	4.8419	0.45%
2004-04-26	0	11.15	11.10	11.15	11.00	11.20	1,282,000	14,288,738	11.146	4.852	4.830	4.852	4.787	4.874	2,946,099	4.8501	-1.33%
2004-04-23	0	11.30	11.25	11.30	11.20	11.35	2,353,000	26,568,490	11.291	4.917	4.895	4.917	4.874	4.939	5,407,310	4.9134	1.80%
2004-04-22	0	11.10	11.10	11.15	11.05	11.75	2,374,600	26,667,350	11.230	4.830	4.830	4.852	4.808	5.113	5,456,948	4.8869	-4.31%
2004-04-21	0	11.60	11.55	11.60	11.50	11.65	352,934	4,096,341	11.607	5.048	5.026	5.048	5.004	5.070	811,060	5.0506	-1.69%
2004-04-20	0	11.80	11.80	11.85	11.70	11.80	169,000	1,991,650	11.785	5.135	5.135	5.157	5.091	5.135	388,370	5.1282	0.00%
2004-04-19	0	11.80	11.80	11.90	11.80	11.85	230,584	2,722,566	11.807	5.135	5.135	5.178	5.135	5.157	529,893	5.1380	0.43%
2004-04-16	0	11.75	11.70	11.90	11.70	12.00	706,000	8,404,200	11.904	5.113	5.091	5.178	5.091	5.222	1,622,423	5.1800	-0.84%
2004-04-15	0	11.85	11.85	12.00	11.65	12.20	820,122	9,719,294	11.851	5.157	5.157	5.222	5.070	5.309	1,884,681	5.1570	-2.87%
2004-04-14	0	12.20	12.10	12.25	12.10	12.35	2,129,000	26,092,900	12.256	5.309	5.265	5.331	5.265	5.374	4,892,547	5.3332	-0.41%
2004-04-13	0	12.25	12.25	12.30	12.25	12.40	494,000	6,090,500	12.329	5.331	5.331	5.352	5.331	5.396	1,135,236	5.3650	0.00%
2004-04-08	0	12.25	12.25	12.30	12.25	12.30	591,100	7,252,705	12.270	5.331	5.331	5.352	5.331	5.352	1,358,377	5.3392	-0.41%
2004-04-07	0	12.30	12.25	12.30	12.20	12.30	1,092,576	13,374,462	12.241	5.352	5.331	5.352	5.309	5.352	2,510,793	5.3268	0.41%
2004-04-06	0	12.25	12.15	12.25	12.00	12.30	1,395,000	16,977,000	12.170	5.331	5.287	5.331	5.222	5.352	3,205,779	5.2957	2.94%
2004-04-02	0	11.90	11.85	11.95	11.70	11.95	607,000	7,176,450	11.823	5.178	5.157	5.200	5.091	5.200	1,394,916	5.1447	0.85%
2004-04-01	0	11.80	11.75	11.80	11.65	11.80	954,125	11,181,346	11.719	5.135	5.113	5.135	5.070	5.135	2,192,626	5.0995	0.85%
2004-03-31	0	11.70	11.55	11.60	11.50	11.75	1,088,000	12,608,450	11.589	5.091	5.026	5.048	5.004	5.113	2,500,277	5.0428	1.30%
2004-03-30	0	11.55	11.50	11.55	11.50	11.55	1,215,000	13,998,700	11.522	5.026	5.004	5.026	5.004	5.026	2,792,130	5.0136	0.43%
2004-03-29	0	11.50	11.45	11.55	11.45	11.90	1,935,000	22,424,950	11.589	5.004	4.982	5.026	4.982	5.178	4,446,725	5.0430	-1.71%
2004-03-26	0	11.70	11.65	11.70	11.70	11.85	909,514	10,671,511	11.733	5.091	5.070	5.091	5.091	5.157	2,090,108	5.1057	-0.43%
2004-03-25	0	11.75	11.70	11.75	11.50	11.75	2,720,000	31,605,800	11.620	5.113	5.091	5.113	5.004	5.113	6,250,694	5.0564	0.86%
2004-03-24	0	11.65	11.60	11.65	11.30	11.70	1,099,612	12,777,757	11.620	5.070	5.048	5.070	4.917	5.091	2,526,962	5.0566	1.30%
2004-03-23	0	11.50	11.50	11.55	11.45	11.60	1,430,000	16,473,200	11.520	5.004	5.004	5.026	4.982	5.048	3,286,210	5.0128	1.32%
2004-03-22	0	11.35	11.35	11.45	11.25	11.60	900,000	10,342,450	11.492	4.939	4.939	4.982	4.895	5.048	2,068,244	5.0006	-1.30%
2004-03-19	0	11.50	11.50	11.65	11.40	11.70	925,500	10,729,725	11.593	5.004	5.004	5.070	4.961	5.091	2,126,845	5.0449	0.88%
2004-03-18	0	11.40	11.40	11.45	11.40	11.70	1,613,370	18,555,900	11.501	4.961	4.961	4.982	4.961	5.091	3,707,604	5.0048	-0.87%
2004-03-17	0	11.50	11.50	11.60	11.35	11.65	1,874,000	21,596,192	11.524	5.004	5.004	5.048	4.939	5.070	4,306,544	5.0147	2.22%
2004-03-16	0	11.25	11.20	11.25	11.00	11.30	938,000	10,503,840	11.198	4.895	4.874	4.895	4.787	4.917	2,155,570	4.8729	0.90%
2004-03-15	0	11.15	11.15	11.25	11.10	11.35	1,321,000	14,837,175	11.232	4.852	4.852	4.895	4.830	4.939	3,035,723	4.8875	-1.33%
2004-03-12	0	11.30	11.30	11.35	10.90	11.45	2,503,930	28,207,603	11.265	4.917	4.917	4.939	4.743	4.982	5,754,154	4.9021	-1.31%
2004-03-11	0	11.45	11.35	11.45	11.35	11.65	1,277,868	14,646,642	11.462	4.982	4.939	4.982	4.939	5.070	2,936,603	4.9876	-1.97%
2004-03-10	0	11.80	11.80	11.85	11.80	11.95	1,269,000	15,037,828	11.850	5.083	5.083	5.104	5.083	5.147	2,946,186	5.1042	-1.67%
2004-03-09	0	12.00	11.90	12.00	11.90	12.10	2,918,000	35,031,300	12.005	5.169	5.126	5.169	5.126	5.212	6,774,602	5.1710	0.42%
2004-03-08	0	11.95	11.95	12.00	11.85	12.05	9,206,000	109,684,780	11.914	5.147	5.147	5.169	5.104	5.190	21,373,195	5.1319	1.70%
2004-03-05	0	11.75	11.70	11.75	11.60	11.80	3,905,000	46,173,232	11.824	5.061	5.039	5.061	4.996	5.083	9,066,079	5.0930	-0.84%
2004-03-04	0	11.85	11.85	11.90	11.85	12.05	789,000	9,429,900	11.952	5.104	5.104	5.126	5.104	5.190	1,831,789	5.1479	-1.25%
2004-03-03	0	12.00	12.00	12.10	11.90	12.35	1,824,000	21,870,400	11.990	5.169	5.169	5.212	5.126	5.319	4,234,706	5.1646	-2.83%
2004-03-02	0	12.35	12.35	12.40	12.30	12.45	1,171,000	14,503,200	12.385	5.319	5.319	5.341	5.298	5.363	2,718,663	5.3347	-0.40%
2004-03-01	0	12.40	12.35	12.40	12.40	12.55	2,712,375	33,728,863	12.435	5.341	5.319	5.341	5.341	5.406	6,297,211	5.3562	1.64%
2004-02-27	0	12.20	12.25	12.30	12.05	12.25	1,444,000	17,541,000	12.148	5.255	5.276	5.298	5.190	5.276	3,352,476	5.2323	1.67%
2004-02-26	0	12.00	12.00	12.05	11.95	12.10	1,592,733	19,150,549	12.024	5.169	5.169	5.190	5.147	5.212	3,697,783	5.1789	-0.41%
2004-02-25	0	12.05	12.00	12.05	11.90	12.05	1,039,000	12,471,750	12.004	5.190	5.169	5.190	5.126	5.190	2,412,204	5.1703	0.00%
2004-02-24	0	12.05	12.05	12.20	12.05	12.25	1,191,000	14,469,400	12.149	5.190	5.190	5.255	5.190	5.276	2,765,096	5.2329	-1.63%
2004-02-23	0	12.25	12.25	12.35	12.10	12.35	3,120,000	38,331,850	12.286	5.276	5.276	5.319	5.212	5.319	7,243,577	5.2918	0.82%
2004-02-20	0	12.15	12.10	12.15	12.10	12.30	1,189,000	14,484,400	12.182	5.233	5.212	5.233	5.212	5.298	2,760,453	5.2471	-1.22%
2004-02-19	0	12.30	12.30	12.35	12.30	12.50	2,529,000	31,241,850	12.353	5.298	5.298	5.319	5.298	5.384	5,871,476	5.3210	-1.20%
2004-02-18	0	12.45	12.40	12.45	12.25	12.75	8,153,100	101,388,404	12.436	5.363	5.341	5.363	5.276	5.492	18,928,720	5.3563	0.00%
2004-02-17	0	12.45	12.40	12.45	12.40	12.55	2,325,460	29,019,335	12.479	5.363	5.341	5.363	5.341	5.406	5,398,926	5.3750	0.00%
2004-02-16	0	12.45	12.40	12.45	12.40	12.55	1,619,000	20,228,100	12.494	5.363	5.341	5.363	5.341	5.406	3,758,766	5.3816	0.81%
2004-02-13	0	12.35	12.30	12.35	12.20	12.50	1,009,000	12,400,660	12.290	5.319	5.298	5.319	5.255	5.384	2,342,554	5.2936	-0.80%
2004-02-12	0	12.45	12.45	12.50	12.45	12.60	1,021,000	12,769,050	12.506	5.363	5.363	5.384	5.363	5.427	2,370,414	5.3868	-0.40%
2004-02-11	0	12.50	12.45	12.50	12.35	12.65	2,792,816	34,967,310	12.520	5.384	5.363	5.384	5.319	5.449	6,483,967	5.3929	-0.79%
2004-02-10	0	12.60	12.60	12.65	12.50	12.65	1,625,060	20,483,603	12.605	5.427	5.427	5.449	5.384	5.449	3,772,836	5.4292	0.40%
2004-02-09	0	12.55	12.50	12.60	12.35	12.85	3,384,000	42,281,800	12.495	5.406	5.384	5.427	5.319	5.535	7,856,495	5.3818	-0.40%
2004-02-06	0	12.60	12.55	12.65	12.30	12.75	1,958,000	24,690,650	12.610	5.427	5.406	5.449	5.298	5.492	4,545,809	5.4315	3.70%
2004-02-05	0	12.15	12.15	12.30	12.15	12.45	1,868,584	23,172,946	12.401	5.233	5.233	5.298	5.233	5.363	4,338,215	5.3416	-2.80%
2004-02-04	0	12.50	12.45	12.50	12.40	12.50	1,634,000	20,341,267	12.449	5.384	5.363	5.384	5.341	5.384	3,793,591	5.3620	0.81%
2004-02-03	0	12.40	12.40	12.45	12.25	12.55	4,043,634	50,192,329	12.413	5.341	5.341	5.363	5.276	5.406	9,387,940	5.3465	0.40%
2004-02-02	0	12.35	12.35	12.40	12.00	12.45	2,503,500	30,735,600	12.277	5.319	5.319	5.341	5.169	5.363	5,812,274	5.2881	-0.40%
2004-01-30	0	12.40	12.35	12.40	11.80	12.45	2,803,000	34,210,953	12.205	5.341	5.319	5.341	5.083	5.363	6,507,611	5.2571	4.64%
2004-01-29	0	11.85	11.80	12.00	11.70	12.20	3,703,000	43,818,250	11.833	5.104	5.083	5.169	5.039	5.255	8,597,104	5.0969	-1.25%
2004-01-28	0	12.00	11.90	11.95	11.80	12.15	2,889,374	34,536,119	11.953	5.169	5.126	5.147	5.083	5.233	6,708,142	5.1484	-0.83%
2004-01-27	0	12.10	12.10	12.15	11.90	12.85	5,752,000	71,014,650	12.346	5.212	5.212	5.233	5.126	5.535	13,354,184	5.3178	-3.97%
2004-01-26	0	12.60	12.55	12.60	12.60	13.00	2,217,000	28,413,180	12.816	5.427	5.406	5.427	5.427	5.599	5,147,119	5.5202	-1.18%
2004-01-21	0	12.75	12.75	12.80	12.75	13.05	3,603,850	46,778,613	12.980	5.492	5.492	5.513	5.492	5.621	8,366,912	5.5909	-2.30%
2004-01-20	0	13.05	13.00	13.05	12.50	13.25	3,948,000	51,440,200	13.029	5.621	5.599	5.621	5.384	5.707	9,165,911	5.6121	5.24%
2004-01-19	0	12.40	12.30	12.40	12.15	12.40	2,726,000	33,606,550	12.328	5.341	5.298	5.341	5.233	5.341	6,328,843	5.3101	1.22%
2004-01-16	0	12.25	12.20	12.25	11.90	12.30	4,038,200	49,316,515	12.212	5.276	5.255	5.276	5.126	5.298	9,375,324	5.2602	0.41%
2004-01-15	0	12.20	12.20	12.30	12.05	12.35	4,705,625	57,711,599	12.264	5.255	5.255	5.298	5.190	5.319	10,924,858	5.2826	-1.21%
2004-01-14	0	12.35	12.30	12.35	11.65	12.50	7,560,612	91,586,886	12.114	5.319	5.298	5.319	5.018	5.384	17,553,165	5.2177	4.66%
2004-01-13	0	11.80	11.75	11.80	11.45	11.80	7,191,616	83,210,838	11.571	5.083	5.061	5.083	4.932	5.083	16,696,482	4.9837	3.51%
2004-01-12	0	11.40	11.30	11.40	10.95	11.45	6,444,000	72,310,700	11.221	4.910	4.867	4.910	4.716	4.932	14,960,772	4.8334	5.56%
2004-01-09	0	10.80	10.75	10.80	10.50	10.80	2,575,500	27,336,900	10.614	4.652	4.630	4.652	4.523	4.652	5,979,433	4.5718	2.37%
2004-01-08	0	10.55	10.50	10.60	10.25	10.65	2,355,000	24,766,960	10.517	4.544	4.523	4.566	4.415	4.587	5,467,508	4.5298	0.00%
2004-01-07	0	10.55	10.50	10.55	10.40	10.70	2,978,250	31,537,600	10.589	4.544	4.523	4.544	4.480	4.609	6,914,482	4.5611	0.48%
2004-01-06	0	10.50	10.50	10.55	10.40	10.85	3,609,000	38,104,000	10.558	4.523	4.523	4.544	4.480	4.673	8,378,868	4.5476	-0.94%
2004-01-05	0	10.60	10.60	10.65	9.800	10.65	4,278,140	44,304,172	10.356	4.566	4.566	4.587	4.221	4.587	9,932,383	4.4606	7.61%
2004-01-02	0	9.850	9.850	9.900	9.800	10.00	861,000	8,524,650	9.9009	4.243	4.243	4.264	4.221	4.307	1,998,949	4.2646	1.55%
2003-12-31	0	9.700	9.650	9.700	9.600	9.900	1,124,126	10,991,566	9.7779	4.178	4.157	4.178	4.135	4.264	2,609,838	4.2116	-2.02%
2003-12-30	0	9.900	9.850	9.900	9.750	10.00	594,000	5,880,850	9.9004	4.264	4.243	4.264	4.200	4.307	1,379,066	4.2644	0.00%
2003-12-29	0	9.900	9.900	9.950	9.750	9.950	946,425	9,319,080	9.8466	4.264	4.264	4.286	4.200	4.286	2,197,276	4.2412	0.51%
2003-12-24	0	9.850	9.850	9.950	9.750	9.900	1,571,000	15,428,169	9.8206	4.243	4.243	4.286	4.200	4.264	3,647,327	4.2300	1.03%
2003-12-23	0	9.750	9.750	9.800	9.700	9.800	668,100	6,519,705	9.7586	4.200	4.200	4.221	4.178	4.221	1,551,101	4.2033	-0.51%
2003-12-22	0	9.800	9.800	9.850	9.700	9.850	1,576,900	15,412,105	9.7737	4.221	4.221	4.243	4.178	4.243	3,661,024	4.2098	1.03%
2003-12-19	0	9.700	9.650	9.700	9.600	9.750	2,498,000	24,083,800	9.6412	4.178	4.157	4.178	4.135	4.200	5,799,505	4.1527	1.57%
2003-12-18	0	9.550	9.550	9.600	9.500	9.600	1,191,000	11,365,550	9.5429	4.113	4.113	4.135	4.092	4.135	2,765,096	4.1104	1.06%
2003-12-17	0	9.450	9.450	9.500	9.400	9.500	2,209,200	20,907,000	9.4636	4.070	4.070	4.092	4.049	4.092	5,129,010	4.0762	1.07%
2003-12-16	0	9.350	9.350	9.400	9.350	9.450	847,500	7,980,925	9.4170	4.027	4.027	4.049	4.027	4.070	1,967,606	4.0562	-1.06%
2003-12-15	0	9.450	9.450	9.500	9.450	9.600	1,027,000	9,740,100	9.4840	4.070	4.070	4.092	4.070	4.135	2,384,344	4.0850	0.00%
2003-12-12	0	9.450	9.450	9.500	9.350	9.550	846,000	8,038,150	9.5014	4.070	4.070	4.092	4.027	4.113	1,964,124	4.0925	1.07%
2003-12-11	0	9.350	9.350	9.400	9.350	9.450	1,735,230	16,309,624	9.3991	4.027	4.027	4.049	4.027	4.070	4,028,613	4.0484	0.00%
2003-12-10	0	9.350	9.300	9.350	9.350	9.450	1,059,000	10,015,780	9.4578	4.027	4.006	4.027	4.027	4.070	2,458,637	4.0737	-1.06%
2003-12-09	0	9.450	9.450	9.500	9.350	9.550	1,040,825	9,879,281	9.4918	4.070	4.070	4.092	4.027	4.113	2,416,441	4.0884	0.53%
2003-12-08	0	9.400	9.350	9.400	9.300	9.400	612,000	5,730,150	9.3630	4.049	4.027	4.049	4.006	4.049	1,420,855	4.0329	-0.53%
2003-12-05	0	9.450	9.450	9.500	9.350	9.500	771,336	7,296,103	9.4590	4.070	4.070	4.092	4.027	4.092	1,790,779	4.0743	1.07%
2003-12-04	0	9.350	9.350	9.400	9.350	9.500	476,000	4,482,550	9.4171	4.027	4.027	4.049	4.027	4.092	1,105,110	4.0562	-1.06%
2003-12-03	0	9.450	9.400	9.450	9.350	9.600	3,212,000	30,604,500	9.5282	4.070	4.049	4.070	4.027	4.135	7,457,170	4.1040	0.53%
2003-12-02	0	9.400	9.350	9.450	9.350	9.650	1,772,185	16,834,102	9.4991	4.049	4.027	4.070	4.027	4.157	4,114,410	4.0915	-0.53%
2003-12-01	0	9.450	9.450	9.500	9.350	9.550	2,070,000	19,480,250	9.4107	4.070	4.070	4.092	4.027	4.113	4,805,835	4.0535	0.53%
2003-11-28	0	9.400	9.350	9.400	9.300	9.500	1,474,000	13,839,050	9.3888	4.049	4.027	4.049	4.006	4.092	3,422,126	4.0440	0.53%
2003-11-27	0	9.350	9.300	9.350	9.300	9.450	438,000	4,097,100	9.3541	4.027	4.006	4.027	4.006	4.070	1,016,887	4.0291	-0.53%
2003-11-26	0	9.400	9.450	9.500	9.300	9.550	2,593,000	24,450,405	9.4294	4.049	4.070	4.092	4.006	4.113	6,020,062	4.0615	0.53%
2003-11-25	0	9.350	9.300	9.350	9.250	9.350	731,000	6,819,100	9.3285	4.027	4.006	4.027	3.984	4.027	1,697,133	4.0180	1.63%
2003-11-24	0	9.200	9.200	9.250	9.050	9.200	867,000	7,916,250	9.1306	3.963	3.963	3.984	3.898	3.963	2,012,879	3.9328	0.55%
2003-11-21	0	9.150	9.150	9.200	9.000	9.200	865,526	7,915,727	9.1456	3.941	3.941	3.963	3.877	3.963	2,009,456	3.9392	0.00%
2003-11-20	0	9.150	9.100	9.150	9.150	9.200	167,000	1,532,650	9.1775	3.941	3.920	3.941	3.941	3.963	387,717	3.9530	0.00%
2003-11-19	0	9.150	9.150	9.200	9.150	9.250	700,000	6,425,400	9.1791	3.941	3.941	3.963	3.941	3.984	1,625,161	3.9537	-2.14%
2003-11-18	0	9.350	9.200	9.350	9.050	9.350	1,809,000	16,720,950	9.2432	4.027	3.963	4.027	3.898	4.027	4,199,882	3.9813	-0.53%
2003-11-17	0	9.400	9.350	9.400	9.300	9.400	2,096,000	19,644,832	9.3725	4.049	4.027	4.049	4.006	4.049	4,866,198	4.0370	-0.53%
2003-11-14	0	9.450	9.400	9.450	9.400	9.500	983,000	9,299,900	9.4607	4.070	4.049	4.070	4.049	4.092	2,282,191	4.0750	0.00%
2003-11-13	0	9.450	9.400	9.450	9.350	9.500	1,866,035	17,526,078	9.3921	4.070	4.049	4.070	4.027	4.092	4,332,297	4.0454	1.61%
2003-11-12	0	9.300	9.250	9.300	9.150	9.300	563,347	5,211,642	9.2512	4.006	3.984	4.006	3.941	4.006	1,307,900	3.9847	1.09%
2003-11-11	0	9.200	9.150	9.200	8.950	9.250	1,155,000	10,479,000	9.0727	3.963	3.941	3.963	3.855	3.984	2,681,516	3.9079	0.00%
2003-11-10	0	9.200	9.150	9.200	9.150	9.500	1,615,650	15,016,006	9.2941	3.963	3.941	3.963	3.941	4.092	3,750,989	4.0032	-4.17%
2003-11-07	0	9.600	9.500	9.600	9.450	9.600	1,348,315	12,788,055	9.4845	4.135	4.092	4.135	4.070	4.135	3,130,328	4.0852	1.59%
2003-11-06	0	9.450	9.400	9.450	9.400	9.700	909,000	8,626,900	9.4905	4.070	4.049	4.070	4.049	4.178	2,110,388	4.0878	-2.58%
2003-11-05	0	9.700	9.650	9.700	9.350	9.700	2,416,000	23,172,113	9.5911	4.178	4.157	4.178	4.027	4.178	5,609,129	4.1311	3.74%
2003-11-04	0	9.350	9.350	9.400	9.350	9.800	2,086,000	19,708,500	9.4480	4.027	4.027	4.049	4.027	4.221	4,842,981	4.0695	-3.61%
2003-11-03	0	9.700	9.700	9.800	9.650	9.800	963,000	9,376,050	9.7363	4.178	4.178	4.221	4.157	4.221	2,235,758	4.1937	0.21%
2003-10-31	0	10.00	9.950	10.00	9.950	10.05	1,255,108	12,557,258	10.005	4.169	4.149	4.169	4.149	4.190	3,010,261	4.1715	0.00%
2003-10-30	0	10.00	9.950	10.00	9.850	10.00	855,000	8,497,300	9.9384	4.169	4.149	4.169	4.107	4.169	2,050,639	4.1437	0.00%
2003-10-29	0	10.00	10.00	10.05	9.950	10.10	2,364,000	23,709,050	10.029	4.169	4.169	4.190	4.149	4.211	5,669,837	4.1816	0.50%
2003-10-28	0	9.950	9.950	10.00	9.900	10.05	4,631,800	46,303,660	9.9969	4.149	4.149	4.169	4.128	4.190	11,108,948	4.1681	0.00%
2003-10-27	0	9.950	9.950	10.00	9.800	10.00	1,474,600	14,677,260	9.9534	4.149	4.149	4.169	4.086	4.169	3,536,693	4.1500	1.02%
2003-10-24	0	9.850	9.800	9.900	9.600	9.900	1,509,000	14,769,350	9.7875	4.107	4.086	4.128	4.003	4.128	3,619,198	4.0808	0.51%
2003-10-23	0	9.800	9.800	10.00	9.800	10.20	1,780,065	17,804,877	10.002	4.086	4.086	4.169	4.086	4.253	4,269,323	4.1704	-4.39%
2003-10-22	0	10.25	10.20	10.25	10.20	10.35	2,578,500	26,515,517	10.283	4.274	4.253	4.274	4.253	4.315	6,184,296	4.2876	-0.97%
2003-10-21	0	10.35	10.35	10.40	10.10	10.35	997,532	10,286,407	10.312	4.315	4.315	4.336	4.211	4.315	2,392,489	4.2995	1.47%
2003-10-20	0	10.20	10.10	10.20	10.10	10.25	3,298,185	33,697,387	10.217	4.253	4.211	4.253	4.211	4.274	7,910,394	4.2599	0.49%
2003-10-17	0	10.15	10.15	10.20	9.800	10.25	4,675,796	47,250,570	10.105	4.232	4.232	4.253	4.086	4.274	11,214,468	4.2134	2.53%
2003-10-16	0	9.900	9.850	9.900	9.750	9.950	3,425,500	33,809,260	9.8699	4.128	4.107	4.128	4.065	4.149	8,215,748	4.1152	0.00%
2003-10-15	0	9.900	9.850	9.950	9.850	9.950	1,752,000	17,331,400	9.8924	4.128	4.107	4.149	4.107	4.149	4,202,011	4.1245	0.00%
2003-10-14	0	9.900	9.800	9.900	9.750	9.900	2,498,900	24,634,870	9.8583	4.128	4.086	4.128	4.065	4.128	5,993,383	4.1103	0.00%
2003-10-13	0	9.900	9.900	9.950	9.700	9.950	2,389,969	23,591,786	9.8712	4.128	4.128	4.149	4.044	4.149	5,732,122	4.1157	1.54%
2003-10-10	0	9.750	9.700	9.750	9.600	9.800	4,695,593	45,819,865	9.7581	4.065	4.044	4.065	4.003	4.086	11,261,949	4.0686	1.56%
2003-10-09	0	9.600	9.600	9.650	9.300	9.650	2,149,650	20,442,805	9.5098	4.003	4.003	4.024	3.878	4.024	5,155,738	3.9651	2.67%
2003-10-08	0	9.350	9.300	9.350	9.250	9.600	4,220,000	39,770,750	9.4243	3.898	3.878	3.898	3.857	4.003	10,121,283	3.9294	-1.58%
2003-10-07	0	9.500	9.550	9.600	9.450	9.900	2,029,000	19,525,450	9.6232	3.961	3.982	4.003	3.940	4.128	4,866,370	4.0123	-4.04%
2003-10-06	0	9.900	9.850	9.900	9.850	10.15	2,984,000	29,763,000	9.9742	4.128	4.107	4.128	4.107	4.232	7,156,850	4.1587	-0.50%
2003-10-03	0	9.950	9.950	10.00	9.600	10.00	7,090,250	69,714,943	9.8325	4.149	4.149	4.169	4.003	4.169	17,005,315	4.0996	4.19%
2003-10-02	0	9.550	9.500	9.550	9.350	9.650	11,871,150	113,039,308	9.5222	3.982	3.961	3.982	3.898	4.024	28,471,865	3.9702	2.69%
2003-09-30	0	9.300	9.250	9.300	9.250	9.450	7,993,296	74,817,873	9.3601	3.878	3.857	3.878	3.857	3.940	19,171,188	3.9026	1.09%
2003-09-29	0	9.200	9.150	9.200	9.000	9.200	6,261,125	57,106,531	9.1208	3.836	3.815	3.836	3.752	3.836	15,016,734	3.8029	2.22%
2003-09-26	0	9.000	9.000	9.050	8.900	9.200	5,545,000	50,142,090	9.0428	3.752	3.752	3.773	3.711	3.836	13,299,174	3.7703	0.56%
2003-09-25	0	8.950	8.900	9.000	8.750	9.200	5,723,877	51,426,136	8.9845	3.732	3.711	3.752	3.648	3.836	13,728,194	3.7460	1.13%
2003-09-24	0	8.850	8.850	8.900	8.600	8.950	4,289,866	37,795,831	8.8105	3.690	3.690	3.711	3.586	3.732	10,288,850	3.6735	3.51%
2003-09-23	0	8.550	8.500	8.550	8.500	8.600	943,045	8,056,074	8.5426	3.565	3.544	3.565	3.544	3.586	2,261,807	3.5618	1.18%
2003-09-22	0	8.450	8.450	8.500	8.450	8.550	1,426,875	12,120,513	8.4944	3.523	3.523	3.544	3.523	3.565	3,422,229	3.5417	-0.59%
2003-09-19	0	8.500	8.450	8.500	8.350	8.850	2,926,000	25,128,750	8.5881	3.544	3.523	3.544	3.481	3.690	7,017,743	3.5807	-3.41%
2003-09-18	0	8.800	8.750	8.850	8.600	8.850	3,851,000	33,709,850	8.7535	3.669	3.648	3.690	3.586	3.690	9,236,270	3.6497	2.33%
2003-09-17	0	8.600	8.600	8.700	8.600	8.800	1,156,000	10,059,562	8.7020	3.586	3.586	3.627	3.586	3.669	2,772,560	3.6283	-1.71%
2003-09-16	0	8.750	8.750	8.800	8.450	8.750	2,483,910	21,308,303	8.5785	3.648	3.648	3.669	3.523	3.648	5,957,430	3.5768	2.34%
2003-09-15	0	8.550	8.500	8.550	8.500	8.650	2,344,903	20,070,345	8.5591	3.565	3.544	3.565	3.544	3.607	5,624,035	3.5687	1.18%
2003-09-11	0	8.450	8.400	8.450	8.300	8.500	1,410,688	11,810,195	8.3719	3.523	3.502	3.523	3.461	3.544	3,383,406	3.4906	0.60%
2003-09-10	0	8.400	8.350	8.400	8.250	8.450	1,444,085	12,091,826	8.3733	3.502	3.481	3.502	3.440	3.523	3,463,505	3.4912	-1.18%
2003-09-09	0	8.500	8.500	8.550	8.500	8.750	1,285,500	11,059,275	8.6031	3.544	3.544	3.565	3.544	3.648	3,083,154	3.5870	-1.73%
2003-09-08	0	8.650	8.650	8.700	8.400	8.700	2,093,752	18,089,170	8.6396	3.607	3.607	3.627	3.502	3.627	5,021,672	3.6022	1.76%
2003-09-05	0	8.500	8.500	8.550	8.450	8.750	2,423,250	20,813,532	8.5891	3.544	3.544	3.565	3.523	3.648	5,811,943	3.5812	-2.30%
2003-09-04	0	8.700	8.650	8.700	8.650	8.900	2,341,000	20,414,800	8.7205	3.627	3.607	3.627	3.607	3.711	5,614,674	3.6360	-1.69%
2003-09-03	0	8.850	8.800	8.850	8.550	8.850	5,276,486	45,982,408	8.7146	3.690	3.669	3.690	3.565	3.690	12,655,168	3.6335	4.12%
2003-09-02	0	8.500	8.500	8.550	8.400	8.500	4,369,000	36,956,300	8.4588	3.544	3.544	3.565	3.502	3.544	10,478,646	3.5268	1.80%
2003-09-01	0	8.350	8.350	8.400	8.100	8.400	3,198,748	26,557,684	8.3025	3.481	3.481	3.502	3.377	3.502	7,671,904	3.4617	4.38%
2003-08-29	0	8.000	8.000	8.050	8.000	8.200	3,231,543	26,003,964	8.0469	3.336	3.336	3.356	3.336	3.419	7,750,560	3.3551	-1.23%
2003-08-28	0	8.100	8.050	8.100	7.950	8.200	2,579,634	20,941,360	8.1180	3.377	3.356	3.377	3.315	3.419	6,187,016	3.3847	-0.61%
2003-08-27	0	8.150	8.150	8.200	8.150	8.200	1,646,000	13,414,636	8.1498	3.398	3.398	3.419	3.398	3.419	3,947,780	3.3980	-0.61%
2003-08-26	0	8.200	8.150	8.250	8.000	8.200	4,343,350	35,294,412	8.1261	3.419	3.398	3.440	3.336	3.419	10,417,127	3.3881	1.86%
2003-08-25	0	8.050	8.050	8.100	8.000	8.150	2,274,000	18,338,306	8.0643	3.356	3.356	3.377	3.336	3.398	5,453,981	3.3624	-1.23%
2003-08-22	0	8.150	8.100	8.150	8.000	8.200	1,702,000	13,777,450	8.0949	3.398	3.377	3.398	3.336	3.419	4,082,091	3.3751	-0.61%
2003-08-21	0	8.200	8.050	8.150	7.600	8.200	3,028,171	23,842,257	7.8735	3.419	3.356	3.398	3.169	3.419	7,262,791	3.2828	7.19%
2003-08-20	0	7.650	7.600	7.650	7.550	7.650	288,252	2,199,315	7.6298	3.190	3.169	3.190	3.148	3.190	691,346	3.1812	0.00%
2003-08-19	0	7.650	7.650	7.700	7.600	7.650	978,406	7,448,029	7.6124	3.190	3.190	3.210	3.169	3.190	2,346,617	3.1739	0.66%
2003-08-18	0	7.600	7.600	7.650	7.500	7.650	811,000	6,162,750	7.5990	3.169	3.169	3.190	3.127	3.190	1,945,109	3.1683	0.66%
2003-08-15	0	7.550	7.550	7.600	7.450	7.600	2,130,000	16,007,400	7.5152	3.148	3.148	3.169	3.106	3.169	5,108,610	3.1334	2.03%
2003-08-14	0	7.400	7.400	7.450	7.400	7.450	824,000	6,123,700	7.4317	3.085	3.085	3.106	3.085	3.106	1,976,288	3.0986	1.37%
2003-08-13	0	7.300	7.300	7.400	7.200	7.550	1,773,808	13,094,110	7.3819	3.044	3.044	3.085	3.002	3.148	4,254,316	3.0778	-2.67%
2003-08-12	0	7.500	7.450	7.500	7.400	7.500	1,980,297	14,833,033	7.4903	3.127	3.106	3.127	3.085	3.127	4,749,561	3.1230	2.04%
2003-08-11	0	7.350	7.300	7.350	7.350	7.450	729,000	5,379,950	7.3799	3.065	3.044	3.065	3.065	3.106	1,748,440	3.0770	-1.34%
2003-08-08	0	7.450	7.350	7.450	7.300	7.450	774,060	5,730,773	7.4035	3.106	3.065	3.106	3.044	3.106	1,856,512	3.0868	2.76%
2003-08-07	0	7.250	7.250	7.300	7.250	7.300	1,228,000	8,926,350	7.2690	3.023	3.023	3.044	3.023	3.044	2,945,245	3.0308	0.00%
2003-08-06	0	7.250	7.250	7.300	7.250	7.300	478,379	3,485,267	7.2856	3.023	3.023	3.044	3.023	3.044	1,147,348	3.0377	-2.68%
2003-08-05	0	7.450	7.450	7.500	7.400	7.550	802,250	5,980,350	7.4545	3.106	3.106	3.127	3.085	3.148	1,924,123	3.1081	-1.32%
2003-08-04	0	7.550	7.400	7.550	7.400	7.550	2,082,200	15,597,970	7.4911	3.148	3.085	3.148	3.085	3.148	4,993,966	3.1234	2.03%
2003-08-01	0	7.400	7.400	7.450	7.250	7.450	3,395,217	24,913,069	7.3377	3.085	3.085	3.106	3.023	3.106	8,143,117	3.0594	2.78%
2003-07-31	0	7.200	7.200	7.250	7.100	7.250	1,555,000	11,202,000	7.2039	3.002	3.002	3.023	2.960	3.023	3,729,525	3.0036	1.41%
2003-07-30	0	7.100	7.100	7.150	7.050	7.150	1,043,000	7,465,650	7.1579	2.960	2.960	2.981	2.939	2.981	2,501,540	2.9844	-1.39%
2003-07-29	0	7.200	7.100	7.200	7.150	7.200	3,290,173	23,567,894	7.1631	3.002	2.960	3.002	2.981	3.002	7,891,178	2.9866	0.00%
2003-07-28	0	7.200	7.150	7.200	7.200	7.250	1,810,076	13,037,982	7.2030	3.002	2.981	3.002	3.002	3.023	4,341,301	3.0032	0.00%
2003-07-25	0	7.200	7.200	7.250	7.150	7.250	3,815,000	27,346,750	7.1682	3.002	3.002	3.023	2.981	3.023	9,149,928	2.9887	-0.69%
2003-07-24	0	7.250	7.200	7.250	7.000	7.250	3,005,107	21,291,728	7.0852	3.023	3.002	3.023	2.919	3.023	7,207,474	2.9541	3.57%
2003-07-23	0	7.000	7.000	7.050	7.000	7.100	2,842,000	20,078,900	7.0651	2.919	2.919	2.939	2.919	2.960	6,816,276	2.9457	-0.71%
2003-07-22	0	7.050	7.050	7.100	7.050	7.100	2,162,614	15,320,762	7.0844	2.939	2.939	2.960	2.939	2.960	5,186,831	2.9538	-1.40%
2003-07-21	0	7.150	7.150	7.200	7.000	7.300	3,506,000	25,171,350	7.1795	2.981	2.981	3.002	2.919	3.044	8,408,820	2.9934	2.14%
2003-07-18	0	7.000	6.950	7.000	6.850	7.000	2,004,100	13,894,944	6.9333	2.919	2.898	2.919	2.856	2.919	4,806,650	2.8908	0.72%
2003-07-17	0	6.950	6.850	6.950	6.800	6.950	1,896,100	13,003,860	6.8582	2.898	2.856	2.898	2.835	2.898	4,547,622	2.8595	1.46%
2003-07-16	0	6.850	6.800	6.850	6.800	6.900	1,432,000	9,812,500	6.8523	2.856	2.835	2.856	2.835	2.877	3,434,521	2.8570	0.74%
2003-07-15	0	6.800	6.800	6.850	6.800	6.900	1,932,000	13,231,650	6.8487	2.835	2.835	2.856	2.835	2.877	4,633,725	2.8555	0.00%
2003-07-14	0	6.800	6.750	6.800	6.700	6.800	608,000	4,097,550	6.7394	2.835	2.814	2.835	2.794	2.835	1,458,232	2.8099	1.49%
2003-07-11	0	6.700	6.700	6.750	6.650	6.750	963,845	6,461,162	6.7035	2.794	2.794	2.814	2.773	2.814	2,311,694	2.7950	-0.74%
2003-07-10	0	6.750	6.700	6.750	6.700	6.750	524,348	3,520,012	6.7131	2.814	2.794	2.814	2.794	2.814	1,257,601	2.7990	0.75%
2003-07-09	0	6.700	6.700	6.750	6.700	6.800	1,237,000	8,329,650	6.7338	2.794	2.794	2.814	2.794	2.835	2,966,831	2.8076	-0.74%
2003-07-08	0	6.750	6.700	6.750	6.700	6.850	3,062,800	20,741,290	6.7720	2.814	2.794	2.814	2.794	2.856	7,345,845	2.8235	0.75%
2003-07-07	0	6.700	6.700	6.750	6.550	6.750	991,000	6,599,600	6.6595	2.794	2.794	2.814	2.731	2.814	2,376,823	2.7766	2.29%
2003-07-04	0	6.550	6.550	6.600	6.500	6.600	165,000	1,084,500	6.5727	2.731	2.731	2.752	2.710	2.752	395,737	2.7405	-0.76%
2003-07-03	0	6.600	6.550	6.600	6.600	6.650	1,833,000	12,068,500	6.5840	2.752	2.731	2.752	2.752	2.773	4,396,282	2.7452	0.00%
2003-07-02	0	6.600	6.550	6.700	6.400	6.750	3,792,446	24,823,515	6.5455	2.752	2.731	2.794	2.668	2.814	9,095,834	2.7291	3.94%
2003-06-30	0	6.350	6.350	6.550	6.350	6.650	2,240,576	14,680,086	6.5519	2.648	2.648	2.731	2.648	2.773	5,373,816	2.7318	-3.79%
2003-06-27	0	6.600	6.600	6.650	6.600	6.650	5,696,000	37,594,300	6.6001	2.752	2.752	2.773	2.752	2.773	13,661,334	2.7519	0.00%
2003-06-26	0	6.600	6.600	6.650	6.600	6.650	765,958	5,058,150	6.6037	2.752	2.752	2.773	2.752	2.773	1,837,080	2.7534	0.00%
2003-06-25	0	6.600	6.550	6.650	6.550	6.600	1,107,712	7,310,221	6.5994	2.752	2.731	2.773	2.731	2.752	2,656,746	2.7516	0.00%
2003-06-24	0	6.600	6.600	6.650	6.550	6.600	879,673	5,805,607	6.5997	2.752	2.752	2.773	2.731	2.752	2,109,815	2.7517	0.00%
2003-06-23	0	6.600	6.600	6.650	6.600	6.650	1,561,717	10,384,140	6.6492	2.752	2.752	2.773	2.752	2.773	3,745,635	2.7723	-0.75%
2003-06-20	0	6.650	6.650	6.700	6.550	6.650	2,082,000	13,790,900	6.6239	2.773	2.773	2.794	2.731	2.773	4,993,486	2.7618	-0.75%
2003-06-19	0	6.700	6.650	6.700	6.650	6.700	816,000	5,441,575	6.6686	2.794	2.773	2.794	2.773	2.794	1,957,101	2.7804	0.75%
2003-06-18	0	6.650	6.600	6.700	6.650	6.700	2,097,960	13,987,542	6.6672	2.773	2.752	2.794	2.773	2.794	5,031,765	2.7798	0.00%
2003-06-17	0	6.650	6.600	6.650	6.650	6.700	2,495,000	16,617,600	6.6604	2.773	2.752	2.773	2.773	2.794	5,984,029	2.7770	0.00%
2003-06-16	0	6.650	6.600	6.650	6.550	6.700	798,000	5,282,000	6.6190	2.773	2.752	2.773	2.731	2.794	1,913,930	2.7598	0.76%
2003-06-13	0	6.600	6.600	6.650	6.550	6.650	5,090,295	33,658,547	6.6123	2.752	2.752	2.773	2.731	2.773	12,208,606	2.7570	-0.75%
2003-06-12	0	6.650	6.650	6.700	6.600	6.650	1,763,598	11,680,545	6.6231	2.773	2.773	2.794	2.752	2.773	4,229,828	2.7615	0.76%
2003-06-11	0	6.600	6.550	6.600	6.600	6.650	877,086	5,798,172	6.6107	2.752	2.731	2.752	2.752	2.773	2,103,610	2.7563	0.00%
2003-06-10	0	6.600	6.550	6.650	6.500	6.650	2,070,000	13,673,600	6.6056	2.752	2.731	2.773	2.710	2.773	4,964,705	2.7542	0.00%
2003-06-09	0	6.600	6.550	6.600	6.550	6.600	1,590,000	10,454,400	6.5751	2.752	2.731	2.752	2.731	2.752	3,813,469	2.7414	0.00%
2003-06-06	0	6.600	6.550	6.600	6.550	6.600	341,402	2,244,993	6.5758	2.752	2.731	2.752	2.731	2.752	818,821	2.7417	0.76%
2003-06-05	0	6.550	6.500	6.550	6.500	6.600	1,697,802	11,172,253	6.5804	2.731	2.710	2.731	2.710	2.752	4,072,022	2.7437	0.77%
2003-06-03	0	6.500	6.500	6.550	6.500	6.550	797,248	5,207,212	6.5315	2.710	2.710	2.731	2.710	2.731	1,912,126	2.7233	0.00%
2003-06-02	0	6.500	6.500	6.550	6.500	6.550	462,000	3,004,250	6.5027	2.710	2.710	2.731	2.710	2.731	1,108,065	2.7113	0.00%
2003-05-30	0	6.500	6.500	6.550	6.500	6.600	530,191	3,471,503	6.5476	2.710	2.710	2.731	2.710	2.752	1,271,615	2.7300	-1.52%
2003-05-29	0	6.600	6.500	6.600	6.450	6.600	2,147,001	14,052,507	6.5452	2.752	2.710	2.752	2.689	2.752	5,149,385	2.7290	0.76%
2003-05-28	0	6.550	6.550	6.600	6.500	6.550	2,057,000	13,418,650	6.5234	2.731	2.731	2.752	2.710	2.731	4,933,526	2.7199	1.55%
2003-05-27	0	6.450	6.450	6.500	6.450	6.550	897,000	5,817,650	6.4857	2.689	2.689	2.710	2.689	2.731	2,151,372	2.7042	-1.53%
2003-05-26	0	6.550	6.500	6.550	6.450	6.550	1,424,719	9,293,680	6.5232	2.731	2.710	2.731	2.689	2.731	3,417,058	2.7198	0.77%
2003-05-23	0	6.500	6.450	6.500	6.450	6.500	151,000	980,150	6.4911	2.710	2.689	2.710	2.689	2.710	362,160	2.7064	0.78%
2003-05-22	0	6.450	6.450	6.500	6.400	6.450	246,000	1,585,850	6.4465	2.689	2.689	2.710	2.668	2.689	590,008	2.6878	0.00%
2003-05-21	0	6.450	6.400	6.450	6.400	6.500	113,000	728,250	6.4447	2.689	2.668	2.689	2.668	2.710	271,020	2.6871	-0.77%
2003-05-20	0	6.500	6.450	6.500	6.450	6.500	939,000	6,097,100	6.4932	2.710	2.689	2.710	2.689	2.710	2,252,105	2.7073	-2.99%
2003-05-19	0	6.700	6.550	6.700	6.450	6.700	2,167,000	14,203,500	6.5545	2.794	2.731	2.794	2.689	2.794	5,197,351	2.7328	4.69%
2003-05-16	0	6.400	6.400	6.450	6.300	6.450	492,000	3,139,150	6.3804	2.668	2.668	2.689	2.627	2.689	1,180,017	2.6603	0.79%
2003-05-15	0	6.350	6.300	6.350	6.250	6.350	1,166,000	7,351,100	6.3045	2.648	2.627	2.648	2.606	2.648	2,796,544	2.6286	0.79%
2003-05-14	0	6.300	6.300	6.350	6.300	6.400	718,307	4,535,449	6.3141	2.627	2.627	2.648	2.627	2.668	1,722,793	2.6326	-0.79%
2003-05-13	0	6.350	6.300	6.350	6.300	6.350	598,770	3,790,630	6.3307	2.648	2.627	2.648	2.627	2.648	1,436,095	2.6395	0.79%
2003-05-12	0	6.300	6.300	6.350	6.250	6.350	518,000	3,256,750	6.2872	2.627	2.627	2.648	2.606	2.648	1,242,376	2.6214	0.80%
2003-05-09	0	6.250	6.200	6.300	6.150	6.350	1,489,000	9,354,123	6.2822	2.606	2.585	2.627	2.564	2.648	3,571,230	2.6193	0.81%
2003-05-07	0	6.200	6.200	6.250	6.150	6.200	662,000	4,102,742	6.1975	2.585	2.585	2.606	2.564	2.585	1,587,746	2.5840	0.81%
2003-05-06	0	6.150	6.150	6.200	6.150	6.200	1,533,875	9,458,975	6.1667	2.564	2.564	2.585	2.564	2.585	3,678,859	2.5712	0.00%
2003-05-05	0	6.150	6.100	6.200	6.100	6.250	1,298,000	7,987,650	6.1538	2.564	2.543	2.585	2.543	2.606	3,113,134	2.5658	0.00%
2003-05-02	0	6.150	6.100	6.150	6.100	6.200	1,512,875	9,307,018	6.1519	2.564	2.543	2.564	2.543	2.585	3,628,492	2.5650	0.82%
2003-04-30	0	6.100	6.050	6.100	6.050	6.300	1,403,000	8,580,900	6.1161	2.543	2.523	2.543	2.523	2.627	3,364,967	2.5501	-1.61%
2003-04-29	0	6.200	6.150	6.200	5.900	6.200	2,400,534	14,368,532	5.9856	2.585	2.564	2.585	2.460	2.585	5,757,461	2.4956	5.98%
2003-04-28	0	5.850	5.850	5.900	5.750	5.850	666,752	3,895,786	5.8429	2.439	2.439	2.460	2.397	2.439	1,599,144	2.4362	0.00%
2003-04-25	0	5.850	5.800	5.850	5.800	5.850	224,000	1,306,550	5.8328	2.439	2.418	2.439	2.418	2.439	537,243	2.4320	0.00%
2003-04-24	0	5.850	5.850	5.900	5.800	5.950	1,420,000	8,315,750	5.8562	2.439	2.439	2.460	2.418	2.481	3,405,740	2.4417	-3.31%
2003-04-23	0	6.050	6.000	6.050	6.000	6.100	1,097,000	6,617,650	6.0325	2.523	2.502	2.523	2.502	2.543	2,631,054	2.5152	1.68%
2003-04-22	0	5.950	5.900	6.050	5.900	6.100	1,118,289	6,680,986	5.9743	2.481	2.460	2.523	2.460	2.543	2,682,114	2.4909	-1.65%
2003-04-17	0	6.050	6.000	6.100	6.000	6.050	368,000	2,214,842	6.0186	2.523	2.502	2.543	2.502	2.523	882,614	2.5094	0.00%
2003-04-16	0	6.050	6.050	6.100	6.000	6.150	399,000	2,417,550	6.0590	2.523	2.523	2.543	2.502	2.564	956,965	2.5263	-2.42%
2003-04-15	0	6.200	6.150	6.250	6.050	6.250	599,319	3,699,046	6.1721	2.585	2.564	2.606	2.523	2.606	1,437,412	2.5734	2.48%
2003-04-14	0	6.050	6.050	6.100	6.050	6.100	1,161,000	7,062,050	6.0827	2.523	2.523	2.543	2.523	2.543	2,784,552	2.5362	0.00%
2003-04-11	0	6.050	6.050	6.100	6.000	6.150	774,400	4,695,090	6.0629	2.523	2.523	2.543	2.502	2.564	1,857,327	2.5279	-0.49%
2003-04-10	0	6.200	6.200	6.250	6.200	6.300	3,248,000	20,174,800	6.2115	2.535	2.535	2.555	2.535	2.576	7,943,781	2.5397	-2.36%
2003-04-09	0	6.350	6.250	6.350	6.200	6.400	2,828,000	17,737,900	6.2722	2.596	2.555	2.596	2.535	2.617	6,916,568	2.5646	-2.31%
2003-04-08	0	6.500	6.450	6.500	6.450	6.600	995,424	6,484,214	6.5140	2.658	2.637	2.658	2.637	2.699	2,434,554	2.6634	-2.99%
2003-04-07	0	6.700	6.650	6.700	6.500	6.700	645,000	4,288,150	6.6483	2.739	2.719	2.739	2.658	2.739	1,577,506	2.7183	1.52%
2003-04-04	0	6.600	6.550	6.600	6.450	6.600	450,000	2,943,450	6.5410	2.699	2.678	2.699	2.637	2.699	1,100,585	2.6744	2.33%
2003-04-03	0	6.450	6.450	6.500	6.400	6.450	566,162	3,651,213	6.4491	2.637	2.637	2.658	2.617	2.637	1,384,688	2.6368	1.57%
2003-04-02	0	6.350	6.350	6.400	6.300	6.400	831,600	5,291,535	6.3631	2.596	2.596	2.617	2.576	2.617	2,033,882	2.6017	-0.78%
2003-04-01	0	6.400	6.400	6.500	6.300	6.450	1,651,000	10,539,944	6.3840	2.617	2.617	2.658	2.576	2.637	4,037,926	2.6102	0.00%
2003-03-31	0	6.400	6.350	6.500	6.400	6.650	1,746,275	11,400,066	6.5282	2.617	2.596	2.658	2.617	2.719	4,270,944	2.6692	-3.76%
2003-03-28	0	6.650	6.650	6.750	6.600	6.850	700,800	4,723,050	6.7395	2.719	2.719	2.760	2.699	2.801	1,713,978	2.7556	-0.75%
2003-03-27	0	6.700	6.650	6.750	6.650	6.750	386,381	2,578,307	6.6730	2.739	2.719	2.760	2.719	2.760	944,990	2.7284	-0.74%
2003-03-26	0	6.750	6.750	6.800	6.700	6.750	945,000	6,369,950	6.7407	2.760	2.760	2.780	2.739	2.760	2,311,229	2.7561	0.75%
2003-03-25	0	6.700	6.700	6.750	6.650	6.750	180,000	1,208,700	6.7150	2.739	2.739	2.760	2.719	2.760	440,234	2.7456	-0.74%
2003-03-24	0	6.750	6.700	6.750	6.700	6.750	869,000	5,848,400	6.7300	2.760	2.739	2.760	2.739	2.760	2,125,353	2.7517	0.75%
2003-03-21	0	6.700	6.700	6.750	6.700	6.750	657,000	4,407,600	6.7087	2.739	2.739	2.760	2.739	2.760	1,606,855	2.7430	-1.47%
2003-03-20	0	6.800	6.750	6.800	6.700	6.800	471,310	3,195,015	6.7790	2.780	2.760	2.780	2.739	2.780	1,152,704	2.7718	1.49%
2003-03-19	0	6.700	6.700	6.800	6.700	6.800	671,000	4,536,000	6.7601	2.739	2.739	2.780	2.739	2.780	1,641,095	2.7640	-0.74%
2003-03-18	0	6.750	6.700	6.750	6.650	6.750	240,201	1,612,158	6.7117	2.760	2.739	2.760	2.719	2.760	587,470	2.7442	1.50%
2003-03-17	0	6.650	6.650	6.700	6.650	6.800	225,165	1,505,814	6.6876	2.719	2.719	2.739	2.719	2.780	550,696	2.7344	-2.21%
2003-03-14	0	6.800	6.650	6.800	6.650	6.800	1,467,330	9,830,579	6.6996	2.780	2.719	2.780	2.719	2.780	3,588,715	2.7393	1.49%
2003-03-13	0	6.700	6.700	6.750	6.600	6.750	1,685,675	11,266,193	6.6835	2.739	2.739	2.760	2.699	2.760	4,122,732	2.7327	0.00%
2003-03-12	0	6.700	6.650	6.700	6.550	6.750	2,423,067	16,018,492	6.6108	2.739	2.719	2.739	2.678	2.760	5,926,205	2.7030	2.29%
2003-03-11	0	6.550	6.550	6.600	6.500	6.600	229,000	1,504,800	6.5712	2.678	2.678	2.699	2.658	2.699	560,076	2.6868	0.77%
2003-03-10	0	6.500	6.500	6.600	6.450	6.600	394,000	2,581,725	6.5526	2.658	2.658	2.699	2.637	2.699	963,624	2.6792	-2.26%
2003-03-07	0	6.650	6.600	6.650	6.600	6.650	149,000	990,650	6.6487	2.719	2.699	2.719	2.699	2.719	364,416	2.7185	0.00%
2003-03-06	0	6.650	6.700	6.750	6.650	6.700	245,085	1,635,494	6.6732	2.719	2.739	2.760	2.719	2.739	599,415	2.7285	0.00%
2003-03-05	0	6.650	6.600	6.700	6.650	6.750	150,469	997,985	6.6325	2.719	2.699	2.739	2.719	2.760	368,009	2.7119	0.00%
2003-03-04	0	6.650	6.600	6.650	6.650	6.700	331,183	2,203,241	6.6526	2.719	2.699	2.719	2.719	2.739	809,989	2.7201	0.00%
2003-03-03	0	6.650	6.650	6.800	6.650	6.800	695,850	4,639,558	6.6675	2.719	2.719	2.780	2.719	2.780	1,701,872	2.7261	0.76%
2003-02-28	0	6.600	6.600	6.650	6.600	6.650	197,100	1,309,190	6.6423	2.699	2.699	2.719	2.699	2.719	482,056	2.7158	-0.75%
2003-02-27	0	6.650	6.650	6.700	6.650	6.700	579,000	3,864,300	6.6741	2.719	2.719	2.739	2.719	2.739	1,416,087	2.7289	-1.48%
2003-02-26	0	6.750	6.750	6.800	6.700	6.750	498,000	3,360,500	6.7480	2.760	2.760	2.780	2.739	2.760	1,217,981	2.7591	0.00%
2003-02-25	0	6.750	6.650	6.750	6.650	6.750	591,500	3,952,125	6.6815	2.760	2.719	2.760	2.719	2.760	1,446,658	2.7319	1.50%
2003-02-24	0	6.650	6.650	6.700	6.650	6.700	139,000	924,850	6.6536	2.719	2.719	2.739	2.719	2.739	339,959	2.7205	0.00%
2003-02-21	0	6.650	6.650	6.700	6.650	6.750	452,000	3,028,650	6.7006	2.719	2.719	2.739	2.719	2.760	1,105,477	2.7397	-2.21%
2003-02-20	0	6.800	6.750	6.850	6.750	6.850	1,089,000	7,406,150	6.8009	2.780	2.760	2.801	2.760	2.801	2,663,417	2.7807	-0.73%
2003-02-19	0	6.850	6.800	6.850	6.750	6.850	1,170,000	7,941,150	6.7873	2.801	2.780	2.801	2.760	2.801	2,861,522	2.7751	2.24%
2003-02-18	0	6.700	6.650	6.750	6.650	6.700	65,000	433,700	6.6723	2.739	2.719	2.760	2.719	2.739	158,973	2.7281	0.00%
2003-02-17	0	6.700	6.650	6.700	6.600	6.700	323,000	2,160,400	6.6885	2.739	2.719	2.739	2.699	2.739	789,976	2.7348	1.52%
2003-02-14	0	6.600	6.550	6.650	6.550	6.600	327,000	2,158,100	6.5997	2.699	2.678	2.719	2.678	2.699	799,759	2.6984	-0.75%
2003-02-13	0	6.650	6.600	6.650	6.600	6.650	362,973	2,405,984	6.6285	2.719	2.699	2.719	2.699	2.719	887,740	2.7102	-0.75%
2003-02-12	0	6.700	6.650	6.700	6.600	6.700	734,006	4,893,090	6.6663	2.739	2.719	2.739	2.699	2.739	1,795,192	2.7257	2.29%
2003-02-11	0	6.550	6.550	6.600	6.550	6.600	272,000	1,793,600	6.5941	2.678	2.678	2.699	2.678	2.699	665,243	2.6962	-0.76%
2003-02-10	0	6.600	6.600	6.650	6.550	6.650	822,000	5,429,400	6.6051	2.699	2.699	2.719	2.678	2.719	2,010,403	2.7007	-1.49%
2003-02-07	0	6.700	6.650	6.700	6.550	6.700	322,320	2,124,298	6.5906	2.739	2.719	2.739	2.678	2.739	788,313	2.6947	2.29%
2003-02-06	0	6.550	6.550	6.600	6.550	6.550	1,075,000	7,041,250	6.5500	2.678	2.678	2.699	2.678	2.678	2,629,176	2.6781	-0.76%
2003-02-05	0	6.600	6.550	6.600	6.550	6.600	200,000	1,323,860	6.6193	2.699	2.678	2.699	2.678	2.699	489,149	2.7065	0.00%
2003-02-04	0	6.600	6.600	6.750	6.600	6.800	787,950	5,306,580	6.7347	2.699	2.699	2.760	2.699	2.780	1,927,125	2.7536	0.00%
2003-01-30	0	6.600	6.550	6.600	6.550	6.600	47,067	309,825	6.5826	2.699	2.678	2.699	2.678	2.699	115,114	2.6915	-0.75%
2003-01-29	0	6.650	6.550	6.650	6.550	6.650	1,170,500	7,721,375	6.5966	2.719	2.678	2.719	2.678	2.719	2,862,745	2.6972	2.31%
2003-01-28	0	6.500	6.500	6.550	6.500	6.600	716,249	4,680,494	6.5347	2.658	2.658	2.678	2.658	2.699	1,751,763	2.6719	-2.26%
2003-01-27	0	6.650	6.600	6.650	6.500	6.650	1,834,000	12,108,600	6.6023	2.719	2.699	2.719	2.658	2.719	4,485,497	2.6995	-0.75%
2003-01-24	0	6.700	6.650	6.750	6.600	6.700	778,000	5,192,000	6.6735	2.739	2.719	2.760	2.699	2.739	1,902,790	2.7286	0.75%
2003-01-23	0	6.650	6.600	6.700	6.650	6.650	193,770	1,288,417	6.6492	2.719	2.699	2.739	2.719	2.719	473,912	2.7187	0.76%
2003-01-22	0	6.600	6.600	6.700	6.600	6.650	244,000	1,614,200	6.6156	2.699	2.699	2.739	2.699	2.719	596,762	2.7049	-0.75%
2003-01-21	0	6.650	6.650	6.700	6.650	6.650	46,000	305,900	6.6500	2.719	2.719	2.739	2.719	2.719	112,504	2.7190	-1.48%
2003-01-20	0	6.750	6.700	6.800	6.700	6.750	218,000	1,464,850	6.7195	2.760	2.739	2.780	2.739	2.760	533,172	2.7474	-0.74%
2003-01-17	0	6.800	6.700	6.800	6.700	6.800	1,750,250	11,798,592	6.7411	2.780	2.739	2.780	2.739	2.780	4,280,666	2.7563	1.49%
2003-01-16	0	6.700	6.650	6.750	6.650	6.800	463,000	3,115,450	6.7288	2.739	2.719	2.760	2.719	2.780	1,132,380	2.7512	-1.47%
2003-01-15	0	6.800	6.800	6.850	6.750	6.850	3,056,984	20,735,929	6.7831	2.780	2.780	2.801	2.760	2.801	7,476,604	2.7734	1.49%
2003-01-14	0	6.700	6.650	6.700	6.600	6.700	1,570,000	10,411,900	6.6318	2.739	2.719	2.739	2.699	2.739	3,839,820	2.7116	1.52%
2003-01-13	0	6.600	6.600	6.650	6.550	6.650	776,210	5,131,186	6.6106	2.699	2.699	2.719	2.678	2.719	1,898,412	2.7029	0.00%
2003-01-10	0	6.600	6.550	6.600	6.550	6.650	1,650,000	10,858,200	6.5807	2.699	2.678	2.699	2.678	2.719	4,035,480	2.6907	0.76%
2003-01-09	0	6.550	6.550	6.600	6.550	6.600	171,000	1,121,850	6.5605	2.678	2.678	2.699	2.678	2.699	418,222	2.6824	0.00%
2003-01-08	0	6.550	6.500	6.600	6.500	6.600	1,799,856	11,761,349	6.5346	2.678	2.658	2.699	2.658	2.699	4,401,989	2.6718	0.77%
2003-01-07	0	6.500	6.500	6.550	6.450	6.550	2,310,000	14,954,950	6.4740	2.658	2.658	2.678	2.637	2.678	5,649,672	2.6470	0.00%
2003-01-06	0	6.500	6.450	6.500	6.450	6.650	1,505,737	9,830,830	6.5289	2.658	2.637	2.658	2.637	2.719	3,682,649	2.6695	-2.26%
2003-01-03	0	6.650	6.600	6.650	6.600	6.650	1,072,000	7,082,500	6.6068	2.719	2.699	2.719	2.699	2.719	2,621,839	2.7013	0.76%
2003-01-02	0	6.600	6.500	6.600	6.400	6.650	602,306	3,961,239	6.5768	2.699	2.658	2.699	2.617	2.719	1,473,087	2.6891	3.12%
2002-12-31	0	6.400	6.400	6.500	6.350	6.550	688,892	4,443,281	6.4499	2.617	2.617	2.658	2.596	2.678	1,684,854	2.6372	-1.54%
2002-12-30	0	6.500	6.450	6.500	6.500	6.550	549,306	3,577,254	6.5123	2.658	2.637	2.658	2.658	2.678	1,343,463	2.6627	-0.76%
2002-12-27	0	6.550	6.550	6.600	6.550	6.600	76,906	506,655	6.5880	2.678	2.678	2.699	2.678	2.699	188,092	2.6936	-0.76%
2002-12-24	0	6.600	6.600	6.650	6.600	6.650	104,153	689,717	6.6222	2.699	2.699	2.719	2.699	2.719	254,732	2.7076	0.00%
2002-12-23	0	6.600	6.600	6.650	6.600	6.600	164,169	1,086,982	6.6211	2.699	2.699	2.719	2.699	2.699	401,516	2.7072	0.00%
2002-12-20	0	6.600	6.550	6.600	6.600	6.700	669,192	4,436,939	6.6303	2.699	2.678	2.699	2.699	2.739	1,636,673	2.7109	0.76%
2002-12-19	0	6.550	6.550	6.650	6.550	6.650	1,013,000	6,722,700	6.6364	2.678	2.678	2.719	2.678	2.719	2,477,540	2.7135	-0.76%
2002-12-18	0	6.600	6.550	6.600	6.550	6.650	346,160	2,285,722	6.6031	2.699	2.678	2.699	2.678	2.719	846,619	2.6998	-1.49%
2002-12-17	0	6.700	6.650	6.700	6.650	6.750	592,153	3,966,183	6.6979	2.739	2.719	2.739	2.719	2.760	1,448,255	2.7386	1.52%
2002-12-16	0	6.600	6.600	6.650	6.600	6.650	161,320	1,065,936	6.6076	2.699	2.699	2.719	2.699	2.719	394,548	2.7017	-0.75%
2002-12-13	0	6.650	6.600	6.650	6.600	6.700	943,262	6,247,205	6.6230	2.719	2.699	2.719	2.699	2.739	2,306,979	2.7080	0.00%
2002-12-12	0	6.650	6.650	6.750	6.600	6.750	1,827,209	12,259,377	6.7093	2.719	2.719	2.760	2.699	2.760	4,468,888	2.7433	1.53%
2002-12-11	0	6.550	6.550	6.650	6.550	6.650	1,577,863	10,424,430	6.6067	2.678	2.678	2.719	2.678	2.719	3,859,051	2.7013	-2.24%
2002-12-10	0	6.700	6.650	6.700	6.550	6.700	2,676,000	17,659,350	6.5992	2.739	2.719	2.739	2.678	2.739	6,544,815	2.6982	1.52%
2002-12-09	0	6.600	6.600	6.650	6.600	6.700	1,900,912	12,601,810	6.6293	2.699	2.699	2.719	2.699	2.739	4,649,147	2.7106	-0.75%
2002-12-06	0	6.650	6.650	6.700	6.650	6.800	1,333,001	8,958,057	6.7202	2.719	2.719	2.739	2.719	2.780	3,260,181	2.7477	-2.21%
2002-12-05	0	6.800	6.750	6.800	6.700	6.800	1,716,000	11,616,562	6.7696	2.780	2.760	2.780	2.739	2.780	4,196,899	2.7679	0.74%
2002-12-04	0	6.750	6.750	6.800	6.700	6.800	3,885,153	26,247,620	6.7559	2.760	2.760	2.780	2.739	2.780	9,502,095	2.7623	-1.46%
2002-12-03	0	6.850	6.800	6.850	6.650	6.900	2,932,437	19,896,177	6.7849	2.801	2.780	2.801	2.719	2.821	7,171,994	2.7741	2.24%
2002-12-02	0	6.700	6.650	6.700	6.550	6.700	8,768,496	57,744,068	6.5854	2.739	2.719	2.739	2.678	2.739	21,445,508	2.6926	3.08%
2002-11-29	0	6.500	6.500	6.550	6.450	6.750	14,133,878	92,833,498	6.5682	2.658	2.658	2.678	2.637	2.760	34,567,866	2.6855	0.78%
2002-11-28	0	6.450	6.450	6.500	6.450	6.550	4,885,000	31,623,497	6.4736	2.637	2.637	2.658	2.637	2.678	11,947,466	2.6469	0.00%
2002-11-27	0	6.450	6.400	6.450	6.400	6.550	3,191,553	20,656,692	6.4723	2.637	2.617	2.637	2.617	2.678	7,805,726	2.6464	-1.53%
2002-11-26	0	6.550	6.500	6.550	6.500	6.600	1,260,540	8,256,263	6.5498	2.678	2.658	2.678	2.658	2.699	3,082,960	2.6780	-0.76%
2002-11-25	0	6.600	6.550	6.600	6.600	6.650	930,153	6,142,460	6.6037	2.699	2.678	2.699	2.699	2.719	2,274,917	2.7001	0.00%
2002-11-22	0	6.600	6.600	6.650	6.550	6.650	1,331,306	8,790,485	6.6029	2.699	2.699	2.719	2.678	2.719	3,256,035	2.6998	0.76%
2002-11-21	0	6.550	6.550	6.600	6.550	6.650	940,076	6,186,957	6.5813	2.678	2.678	2.699	2.678	2.719	2,299,186	2.6909	-0.76%
2002-11-20	0	6.600	6.600	6.650	6.550	6.650	228,936	1,511,774	6.6035	2.699	2.699	2.719	2.678	2.719	559,919	2.7000	-0.75%
2002-11-19	0	6.650	6.600	6.650	6.450	6.650	2,429,306	15,910,554	6.5494	2.719	2.699	2.719	2.637	2.719	5,941,464	2.6779	2.31%
2002-11-18	0	6.500	6.550	6.600	6.500	6.800	1,999,153	13,210,983	6.6083	2.658	2.678	2.699	2.658	2.780	4,889,419	2.7020	-3.70%
2002-11-15	0	6.750	6.700	6.750	6.700	6.800	1,773,153	11,943,140	6.7355	2.760	2.739	2.760	2.739	2.780	4,336,681	2.7540	0.75%
2002-11-14	0	6.700	6.650	6.700	6.650	6.800	1,932,909	13,049,941	6.7515	2.739	2.719	2.739	2.719	2.780	4,727,403	2.7605	0.75%
2002-11-13	0	6.650	6.650	6.700	6.600	6.700	1,918,844	12,791,800	6.6664	2.719	2.719	2.739	2.699	2.739	4,693,004	2.7257	-0.75%
2002-11-12	0	6.700	6.700	6.750	6.650	6.750	963,000	6,449,200	6.6970	2.739	2.739	2.760	2.719	2.760	2,355,253	2.7382	-1.47%
2002-11-11	0	6.800	6.750	6.800	6.650	6.800	2,370,000	15,861,300	6.6925	2.780	2.760	2.780	2.719	2.780	5,796,416	2.7364	-2.58%
2002-11-08	0	7.300	7.250	7.300	7.100	7.300	2,339,153	16,935,052	7.2398	2.854	2.834	2.854	2.776	2.854	5,983,252	2.8304	1.39%
2002-11-07	0	7.200	7.150	7.200	7.150	7.250	1,745,875	12,587,003	7.2096	2.815	2.795	2.815	2.795	2.834	4,465,723	2.8186	0.00%
2002-11-06	0	7.200	7.200	7.250	7.100	7.200	2,402,806	17,225,088	7.1687	2.815	2.815	2.834	2.776	2.815	6,146,068	2.8026	1.41%
2002-11-05	0	7.100	7.100	7.150	7.050	7.200	341,356	2,427,213	7.1105	2.776	2.776	2.795	2.756	2.815	873,145	2.7799	-0.70%
2002-11-04	0	7.150	7.100	7.150	7.050	7.150	1,304,153	9,311,986	7.1403	2.795	2.776	2.795	2.756	2.795	3,335,855	2.7915	2.14%
2002-11-01	0	7.000	7.000	7.050	7.000	7.050	390,153	2,744,579	7.0346	2.737	2.737	2.756	2.737	2.756	997,961	2.7502	-0.71%
2002-10-31	0	7.050	7.050	7.100	7.000	7.150	977,306	6,919,888	7.0806	2.756	2.756	2.776	2.737	2.795	2,499,823	2.7682	-1.40%
2002-10-30	0	7.150	7.100	7.150	7.100	7.150	637,085	4,541,012	7.1278	2.795	2.776	2.795	2.776	2.795	1,629,581	2.7866	0.70%
2002-10-29	0	7.100	7.100	7.150	7.100	7.200	618,153	4,407,402	7.1300	2.776	2.776	2.795	2.776	2.815	1,581,156	2.7875	-1.39%
2002-10-28	0	7.200	7.200	7.250	7.150	7.200	640,153	4,608,409	7.1989	2.815	2.815	2.834	2.795	2.815	1,637,429	2.8144	0.70%
2002-10-25	0	7.150	7.100	7.150	7.050	7.150	672,612	4,787,076	7.1171	2.795	2.776	2.795	2.756	2.795	1,720,455	2.7824	0.00%
2002-10-24	0	7.150	7.150	7.200	7.050	7.150	1,702,136	12,111,422	7.1154	2.795	2.795	2.815	2.756	2.795	4,353,845	2.7818	0.00%
2002-10-23	0	7.150	7.150	7.200	6.950	7.200	3,420,806	24,110,052	7.0481	2.795	2.795	2.815	2.717	2.815	8,749,981	2.7554	3.62%
2002-10-22	0	6.900	6.900	6.950	6.800	6.900	1,019,500	7,027,450	6.8930	2.698	2.698	2.717	2.658	2.698	2,607,750	2.6948	1.47%
2002-10-21	0	6.800	6.750	6.800	6.750	6.900	310,154	2,118,584	6.8307	2.658	2.639	2.658	2.639	2.698	793,334	2.6705	0.00%
2002-10-18	0	6.800	6.800	6.850	6.800	6.950	1,301,306	8,935,807	6.8668	2.658	2.658	2.678	2.658	2.717	3,328,573	2.6846	-1.45%
2002-10-17	0	6.900	6.850	6.900	6.750	6.950	1,142,153	7,821,784	6.8483	2.698	2.678	2.698	2.639	2.717	2,921,480	2.6773	2.99%
2002-10-16	0	6.700	6.700	6.750	6.700	6.800	1,198,141	8,071,033	6.7363	2.619	2.619	2.639	2.619	2.658	3,064,690	2.6336	0.75%
2002-10-15	0	6.650	6.650	6.700	6.600	6.650	1,763,396	11,668,484	6.6171	2.600	2.600	2.619	2.580	2.600	4,510,540	2.5869	2.31%
2002-10-11	0	6.500	6.500	6.550	6.450	6.600	1,524,890	9,978,232	6.5436	2.541	2.541	2.561	2.522	2.580	3,900,472	2.5582	1.56%
2002-10-10	0	6.400	6.350	6.400	6.300	6.400	1,250,000	7,961,000	6.3688	2.502	2.483	2.502	2.463	2.502	3,197,339	2.4899	0.00%
2002-10-09	0	6.400	6.350	6.450	6.300	6.450	2,034,763	12,982,406	6.3803	2.502	2.483	2.522	2.463	2.522	5,204,662	2.4944	0.00%
2002-10-08	0	6.400	6.400	6.450	6.400	6.500	1,845,306	11,900,354	6.4490	2.502	2.502	2.522	2.502	2.541	4,720,055	2.5212	-1.54%
2002-10-07	0	6.500	6.500	6.550	6.450	6.500	426,112	2,764,618	6.4880	2.541	2.541	2.561	2.522	2.541	1,089,940	2.5365	-1.52%
2002-10-04	0	6.600	6.550	6.600	6.500	6.600	1,992,382	13,126,907	6.5885	2.580	2.561	2.580	2.541	2.580	5,096,257	2.5758	1.54%
2002-10-03	0	6.500	6.400	6.500	6.300	6.500	782,656	5,019,166	6.4130	2.541	2.502	2.541	2.463	2.541	2,001,933	2.5072	2.36%
2002-10-02	0	6.350	6.300	6.400	6.350	6.650	4,624,916	29,910,900	6.4673	2.483	2.463	2.502	2.483	2.600	11,829,939	2.5284	-2.31%
2002-09-30	0	6.500	6.450	6.500	6.450	6.650	3,775,571	24,900,701	6.5952	2.541	2.522	2.541	2.522	2.600	9,657,424	2.5784	-2.99%
2002-09-27	0	6.700	6.700	6.750	6.700	6.850	2,303,051	15,596,599	6.7721	2.619	2.619	2.639	2.619	2.678	5,890,908	2.6476	-0.74%
2002-09-26	0	6.750	6.750	6.800	6.750	6.900	1,760,959	11,957,056	6.7901	2.639	2.639	2.658	2.639	2.698	4,504,306	2.6546	0.75%
2002-09-25	0	6.700	6.650	6.700	6.650	6.800	2,017,102	13,562,684	6.7238	2.619	2.600	2.619	2.600	2.658	5,159,487	2.6287	-0.74%
2002-09-24	0	6.750	6.700	6.750	6.750	6.850	1,787,153	12,099,240	6.7701	2.639	2.619	2.639	2.639	2.678	4,571,307	2.6468	-2.17%
2002-09-23	0	6.900	6.900	7.000	6.900	7.000	519,767	3,603,407	6.9327	2.698	2.698	2.737	2.698	2.737	1,329,497	2.7104	-1.43%
2002-09-20	0	7.000	6.950	7.000	6.850	7.000	2,034,751	14,183,082	6.9704	2.737	2.717	2.737	2.678	2.737	5,204,631	2.7251	0.72%
2002-09-19	0	6.950	6.950	7.000	6.950	7.100	5,923,109	41,749,757	7.0486	2.717	2.717	2.737	2.717	2.776	15,150,550	2.7557	-0.71%
2002-09-18	0	7.000	7.000	7.050	7.000	7.050	1,881,491	13,205,721	7.0188	2.737	2.737	2.756	2.737	2.756	4,812,612	2.7440	-2.78%
2002-09-17	0	7.200	7.100	7.200	7.050	7.250	1,733,102	12,380,174	7.1434	2.815	2.776	2.815	2.756	2.834	4,433,052	2.7927	3.60%
2002-09-16	0	6.950	6.950	7.000	6.950	7.100	2,994,000	20,963,450	7.0018	2.717	2.717	2.737	2.717	2.776	7,658,266	2.7374	-2.80%
2002-09-13	0	7.150	7.100	7.150	7.100	7.200	2,417,189	17,251,476	7.1370	2.795	2.776	2.795	2.776	2.815	6,182,858	2.7902	-1.38%
2002-09-12	0	7.250	7.200	7.250	7.200	7.300	1,692,091	12,253,800	7.2418	2.834	2.815	2.834	2.815	2.854	4,328,151	2.8312	0.00%
2002-09-11	0	7.250	7.200	7.250	7.200	7.300	297,985	2,159,999	7.2487	2.834	2.815	2.834	2.815	2.854	762,207	2.8339	0.00%
2002-09-10	0	7.250	7.200	7.250	7.100	7.250	846,323	6,093,707	7.2002	2.834	2.815	2.834	2.776	2.834	2,164,785	2.8149	2.11%
2002-09-09	0	7.100	7.100	7.150	7.000	7.100	529,000	3,739,450	7.0689	2.776	2.776	2.795	2.737	2.776	1,353,114	2.7636	1.43%
2002-09-06	0	7.000	7.000	7.050	7.000	7.100	1,498,066	10,513,812	7.0183	2.737	2.737	2.756	2.737	2.776	3,831,860	2.7438	-1.41%
2002-09-05	0	7.100	7.100	7.150	7.000	7.150	793,466	5,627,644	7.0925	2.776	2.776	2.795	2.737	2.795	2,029,584	2.7728	0.71%
2002-09-04	0	7.050	7.000	7.050	6.900	7.100	1,347,556	9,442,981	7.0075	2.756	2.737	2.756	2.698	2.776	3,446,875	2.7396	0.71%
2002-09-03	0	7.000	6.950	7.000	7.000	7.150	1,370,153	9,651,544	7.0441	2.737	2.717	2.737	2.737	2.795	3,504,675	2.7539	-2.10%
2002-09-02	0	7.150	7.050	7.250	7.000	7.250	801,750	5,654,575	7.0528	2.795	2.756	2.834	2.737	2.834	2,050,773	2.7573	1.42%
2002-08-30	0	7.050	7.000	7.050	7.000	7.150	4,660,068	32,951,227	7.0710	2.756	2.737	2.756	2.737	2.795	11,919,854	2.7644	-1.40%
2002-08-29	0	7.150	7.150	7.200	7.000	7.300	3,103,379	22,064,142	7.1097	2.795	2.795	2.815	2.737	2.854	7,938,044	2.7795	-0.69%
2002-08-28	1	7.200	-	-	-	-	0	0	-	2.815	-	-	-	-	0	-	0.00%
2002-08-27	0	7.200	7.200	7.250	7.150	7.300	626,352	4,516,234	7.2104	2.815	2.815	2.834	2.795	2.854	1,602,128	2.8189	0.00%
2002-08-26	0	7.200	7.200	7.250	7.200	7.250	87,204	630,319	7.2281	2.815	2.815	2.834	2.815	2.834	223,057	2.8258	0.00%
2002-08-23	0	7.200	7.200	7.250	7.200	7.300	492,979	3,569,945	7.2416	2.815	2.815	2.834	2.815	2.854	1,260,977	2.8311	0.70%
2002-08-22	0	7.150	7.100	7.200	7.100	7.200	330,051	2,362,015	7.1565	2.795	2.776	2.815	2.776	2.815	844,228	2.7978	0.00%
2002-08-21	0	7.150	7.150	7.200	7.150	7.200	279,960	2,012,445	7.1883	2.795	2.795	2.815	2.795	2.815	716,102	2.8103	0.00%
2002-08-20	0	7.150	7.100	7.200	7.100	7.300	378,170	2,713,349	7.1749	2.795	2.776	2.815	2.776	2.854	967,310	2.8050	-0.69%
2002-08-19	0	7.200	7.100	7.200	7.100	7.200	165,400	1,183,780	7.1571	2.815	2.776	2.815	2.776	2.815	423,072	2.7981	0.00%
2002-08-16	0	7.200	7.150	7.250	7.150	7.250	163,204	1,175,346	7.2017	2.815	2.795	2.834	2.795	2.834	417,455	2.8155	0.70%
2002-08-15	0	7.150	7.150	7.200	7.150	7.250	917,902	6,612,985	7.2045	2.795	2.795	2.815	2.795	2.834	2,347,875	2.8166	0.70%
2002-08-14	0	7.100	6.900	7.100	6.900	7.100	662,216	4,602,824	6.9506	2.776	2.698	2.776	2.698	2.776	1,693,863	2.7174	0.00%
2002-08-13	0	7.100	7.100	7.150	7.000	7.150	785,409	5,567,571	7.0888	2.776	2.776	2.795	2.737	2.795	2,008,975	2.7713	0.71%
2002-08-12	0	7.050	7.000	7.050	7.000	7.050	275,153	1,932,529	7.0235	2.756	2.737	2.756	2.737	2.756	703,806	2.7458	0.00%
2002-08-09	0	7.050	7.050	7.100	7.050	7.200	463,405	3,306,326	7.1349	2.756	2.756	2.776	2.756	2.815	1,185,330	2.7894	0.71%
2002-08-08	0	7.000	7.000	7.050	6.950	7.100	262,099	1,839,458	7.0182	2.737	2.737	2.756	2.717	2.776	670,415	2.7438	-1.41%
2002-08-07	0	7.100	7.000	7.100	6.950	7.100	607,263	4,253,854	7.0050	2.776	2.737	2.776	2.717	2.776	1,553,301	2.7386	3.65%
2002-08-06	0	6.850	6.850	6.900	6.850	6.900	975,000	6,694,000	6.8656	2.678	2.678	2.698	2.678	2.698	2,493,924	2.6841	-2.84%
2002-08-05	0	7.050	7.000	7.050	6.950	7.050	1,490,876	10,456,573	7.0137	2.756	2.737	2.756	2.717	2.756	3,813,469	2.7420	-0.70%
2002-08-02	0	7.100	7.100	7.150	6.950	7.100	985,472	6,935,717	7.0380	2.776	2.776	2.795	2.717	2.776	2,520,710	2.7515	0.00%
2002-08-01	0	7.100	7.100	7.200	7.050	7.200	2,280,153	16,251,086	7.1272	2.776	2.776	2.815	2.756	2.815	5,832,338	2.7864	-1.39%
2002-07-31	0	7.200	7.200	7.250	7.100	7.250	791,140	5,684,065	7.1847	2.815	2.815	2.834	2.776	2.834	2,023,634	2.8088	0.00%
2002-07-30	0	7.200	7.150	7.200	7.100	7.250	1,255,102	8,996,784	7.1682	2.815	2.795	2.815	2.776	2.834	3,210,389	2.8024	2.86%
2002-07-29	0	7.000	6.950	7.000	6.900	7.050	2,225,867	15,473,731	6.9518	2.737	2.717	2.737	2.698	2.756	5,693,481	2.7178	-0.71%
2002-07-26	0	7.050	7.000	7.050	6.950	7.150	2,283,265	16,110,877	7.0561	2.756	2.737	2.756	2.717	2.795	5,840,298	2.7586	0.00%
2002-07-25	0	7.050	7.050	7.100	7.050	7.250	1,101,498	7,841,479	7.1189	2.756	2.756	2.776	2.756	2.834	2,817,490	2.7831	0.00%
2002-07-24	0	7.050	7.050	7.150	6.950	7.250	1,994,102	14,108,294	7.0750	2.756	2.756	2.795	2.717	2.834	5,100,656	2.7660	-3.42%
2002-07-23	0	7.300	7.250	7.300	7.100	7.300	2,503,425	17,927,725	7.1613	2.854	2.834	2.854	2.776	2.854	6,403,439	2.7997	2.10%
2002-07-22	0	7.150	7.100	7.150	6.950	7.150	1,977,000	13,899,750	7.0307	2.795	2.776	2.795	2.717	2.795	5,056,911	2.7487	-0.69%
2002-07-19	0	7.200	7.200	7.250	7.200	7.300	1,587,330	11,518,317	7.2564	2.815	2.815	2.834	2.815	2.854	4,060,186	2.8369	-2.04%
2002-07-18	0	7.350	7.300	7.350	7.200	7.350	1,465,298	10,632,727	7.2564	2.873	2.854	2.873	2.815	2.873	3,748,044	2.8369	1.38%
2002-07-17	0	7.250	7.200	7.250	7.150	7.250	1,868,843	13,470,477	7.2079	2.834	2.815	2.834	2.795	2.834	4,780,260	2.8179	0.00%
2002-07-16	0	7.250	7.250	7.350	7.200	7.550	835,861	6,089,310	7.2851	2.834	2.834	2.873	2.815	2.952	2,138,025	2.8481	-0.68%
2002-07-15	0	7.300	7.300	7.400	7.250	7.350	1,740,487	12,773,244	7.3389	2.854	2.854	2.893	2.834	2.873	4,451,942	2.8691	0.00%
2002-07-12	0	7.300	7.250	7.350	7.250	7.300	690,851	5,023,482	7.2714	2.854	2.834	2.873	2.834	2.854	1,767,108	2.8428	0.69%
2002-07-11	0	7.250	7.200	7.300	7.200	7.400	2,046,218	14,817,166	7.2412	2.834	2.815	2.854	2.815	2.893	5,233,962	2.8310	-2.03%
2002-07-10	0	7.400	7.400	7.500	7.400	7.450	592,051	4,397,580	7.4277	2.893	2.893	2.932	2.893	2.913	1,514,390	2.9039	-1.33%
2002-07-09	0	7.500	7.450	7.500	7.450	7.500	321,430	2,401,280	7.4706	2.932	2.913	2.932	2.913	2.932	822,177	2.9206	0.67%
2002-07-08	0	7.450	7.450	7.500	7.400	7.700	1,328,059	9,930,998	7.4778	2.913	2.913	2.932	2.893	3.010	3,397,004	2.9235	-0.67%
2002-07-05	0	7.500	7.500	7.550	7.500	7.650	301,000	2,277,300	7.5658	2.932	2.932	2.952	2.932	2.991	769,919	2.9578	-1.96%
2002-07-04	0	7.650	7.600	7.650	7.350	7.650	1,231,676	9,237,611	7.5000	2.991	2.971	2.991	2.873	2.991	3,150,469	2.9321	4.08%
2002-07-03	0	7.350	7.300	7.400	7.150	7.400	1,443,667	10,571,936	7.3230	2.873	2.854	2.893	2.795	2.893	3,692,714	2.8629	1.38%
2002-07-02	0	7.250	7.200	7.250	7.200	7.350	2,494,524	18,062,699	7.2409	2.834	2.815	2.834	2.815	2.873	6,380,671	2.8308	-1.36%
2002-06-28	0	7.350	7.350	7.400	7.350	7.450	560,866	4,115,236	7.3373	2.873	2.873	2.893	2.873	2.913	1,434,623	2.8685	0.00%
2002-06-27	0	7.350	7.250	7.400	7.150	7.400	726,332	5,282,486	7.2728	2.873	2.834	2.893	2.795	2.893	1,857,864	2.8433	2.80%
2002-06-26	0	7.150	7.100	7.150	7.050	7.250	2,891,000	20,693,949	7.1581	2.795	2.776	2.795	2.756	2.834	7,394,806	2.7984	-1.38%
2002-06-25	0	7.250	7.200	7.250	7.200	7.400	930,150	6,762,853	7.2707	2.834	2.815	2.834	2.815	2.893	2,379,204	2.8425	-1.36%
2002-06-24	0	7.350	7.300	7.350	7.250	7.400	2,673,074	19,618,289	7.3392	2.873	2.854	2.873	2.834	2.893	6,837,379	2.8693	0.68%
2002-06-21	0	7.300	7.300	7.350	7.200	7.350	1,175,368	8,598,955	7.3160	2.854	2.854	2.873	2.815	2.873	3,006,440	2.8602	0.00%
2002-06-20	0	7.300	7.300	7.350	7.200	7.400	1,640,074	12,014,387	7.3255	2.854	2.854	2.873	2.815	2.893	4,195,098	2.8639	0.69%
2002-06-19	0	7.250	7.250	7.300	7.250	7.500	2,739,152	20,230,502	7.3857	2.834	2.834	2.854	2.834	2.932	7,006,398	2.8874	-2.03%
2002-06-18	0	7.400	7.400	7.450	7.400	7.600	1,494,000	11,158,300	7.4687	2.893	2.893	2.913	2.893	2.971	3,821,460	2.9199	-1.99%
2002-06-17	0	7.550	7.500	7.550	7.500	7.650	1,238,472	9,308,484	7.5161	2.952	2.932	2.952	2.932	2.991	3,167,852	2.9384	-0.66%
2002-06-14	0	7.600	7.550	7.600	7.550	7.700	1,121,000	8,559,428	7.6355	2.971	2.952	2.971	2.952	3.010	2,867,374	2.9851	-1.30%
2002-06-13	0	7.700	7.600	7.700	7.600	7.750	485,920	3,718,620	7.6527	3.010	2.971	3.010	2.971	3.030	1,242,921	2.9918	0.00%
2002-06-12	0	7.700	7.650	7.700	7.600	7.750	780,047	5,975,690	7.6607	3.010	2.991	3.010	2.971	3.030	1,995,260	2.9949	0.65%
2002-06-11	0	7.650	7.600	7.650	7.550	7.700	422,327	3,213,168	7.6082	2.991	2.971	2.991	2.952	3.010	1,080,258	2.9744	-0.65%
2002-06-10	0	7.700	7.600	7.700	7.600	7.700	1,410,794	10,751,204	7.6207	3.010	2.971	3.010	2.971	3.010	3,608,629	2.9793	0.65%
2002-06-07	0	7.650	7.600	7.650	7.600	7.750	595,000	4,553,150	7.6524	2.991	2.971	2.991	2.971	3.030	1,521,933	2.9917	-1.29%
2002-06-06	0	7.750	7.700	7.750	7.550	7.800	2,244,899	17,237,927	7.6787	3.030	3.010	3.030	2.952	3.049	5,742,162	3.0020	4.03%
2002-06-05	0	7.450	7.450	7.500	7.450	7.550	2,011,386	15,075,099	7.4949	2.913	2.913	2.932	2.913	2.952	5,144,866	2.9301	0.68%
2002-06-04	0	7.400	7.400	7.450	7.300	7.500	1,383,583	10,242,633	7.4030	2.893	2.893	2.913	2.854	2.932	3,539,027	2.8942	0.00%
2002-06-03	0	7.400	7.350	7.450	7.350	7.450	1,206,149	8,924,203	7.3989	2.893	2.873	2.913	2.873	2.913	3,085,174	2.8926	0.00%
2002-05-31	0	7.400	7.300	7.400	7.300	7.400	1,004,200	7,376,880	7.3460	2.893	2.854	2.893	2.854	2.893	2,568,614	2.8719	1.37%
2002-05-30	0	7.300	7.300	7.350	7.150	7.350	1,976,997	14,340,774	7.2538	2.854	2.854	2.873	2.795	2.873	5,056,904	2.8359	-0.68%
2002-05-29	0	7.350	7.300	7.400	7.250	7.450	2,508,225	18,404,181	7.3375	2.873	2.854	2.893	2.834	2.913	6,415,716	2.8686	1.38%
2002-05-28	0	7.250	7.250	7.300	7.200	7.350	1,341,238	9,789,802	7.2991	2.834	2.834	2.854	2.815	2.873	3,430,714	2.8536	-1.36%
2002-05-27	0	7.350	7.300	7.350	7.300	7.500	2,223,558	16,368,135	7.3612	2.873	2.854	2.873	2.854	2.932	5,687,575	2.8779	-2.00%
2002-05-24	0	7.500	7.450	7.500	7.450	7.650	962,345	7,219,468	7.5020	2.932	2.913	2.932	2.913	2.991	2,461,555	2.9329	-0.66%
2002-05-23	0	7.550	7.500	7.550	7.450	7.700	1,313,076	9,874,578	7.5202	2.952	2.932	2.952	2.913	3.010	3,358,679	2.9400	-0.66%
2002-05-22	0	7.600	7.550	7.650	7.450	7.650	1,033,149	7,788,075	7.5382	2.971	2.952	2.991	2.913	2.991	2,642,662	2.9471	2.01%
2002-05-21	0	7.450	7.500	7.600	7.400	7.850	3,023,650	22,827,803	7.5498	2.913	2.932	2.971	2.893	3.069	7,734,107	2.9516	-4.49%
2002-05-17	0	7.800	7.800	7.850	7.750	7.900	1,402,850	10,972,115	7.8213	3.049	3.049	3.069	3.030	3.089	3,588,310	3.0577	-0.64%
2002-05-16	0	7.850	7.800	7.850	7.750	7.850	550,000	4,289,750	7.7995	3.069	3.049	3.069	3.030	3.069	1,406,829	3.0492	-0.63%
2002-05-15	0	7.900	7.850	7.900	7.750	7.900	1,182,271	9,266,327	7.8377	3.089	3.069	3.089	3.030	3.089	3,024,097	3.0642	0.64%
2002-05-14	0	7.850	7.800	7.850	7.750	7.900	1,301,974	10,157,775	7.8018	3.069	3.049	3.069	3.030	3.089	3,330,282	3.0501	0.64%
2002-05-13	0	7.800	7.750	7.800	7.700	7.800	1,395,000	10,829,150	7.7628	3.049	3.030	3.049	3.010	3.049	3,568,230	3.0349	1.30%
2002-05-10	0	7.700	7.700	7.750	7.550	7.700	2,523,500	19,293,000	7.6453	3.010	3.010	3.030	2.952	3.010	6,454,788	2.9889	0.65%
2002-05-09	0	7.650	7.600	7.650	7.600	7.800	1,810,440	13,921,220	7.6894	2.991	2.971	2.991	2.971	3.049	4,630,872	3.0062	0.00%
2002-05-08	0	7.650	7.650	7.700	7.600	7.850	2,474,000	19,098,900	7.7198	2.991	2.991	3.010	2.971	3.069	6,328,173	3.0181	-1.29%
2002-05-07	0	7.750	7.750	7.800	7.600	7.800	2,611,745	20,132,688	7.7085	3.030	3.030	3.049	2.971	3.049	6,680,507	3.0136	0.65%
2002-05-06	0	7.700	7.700	7.750	7.650	7.800	1,405,000	10,802,750	7.6888	3.010	3.010	3.030	2.991	3.049	3,593,809	3.0059	-1.91%
2002-05-03	0	7.850	7.800	7.850	7.700	7.850	8,942,475	69,669,960	7.7909	3.069	3.049	3.069	3.010	3.069	22,873,699	3.0459	2.61%
2002-05-02	0	7.650	7.650	7.700	7.300	7.750	6,225,000	47,090,250	7.5647	2.991	2.991	3.010	2.854	3.030	15,922,748	2.9574	6.25%
2002-04-30	0	7.200	7.200	7.300	7.050	7.300	1,907,000	13,767,408	7.2194	2.815	2.815	2.854	2.756	2.854	4,877,860	2.8224	0.70%
2002-04-29	0	7.150	7.150	7.200	7.100	7.250	1,982,000	14,219,584	7.1744	2.795	2.795	2.815	2.776	2.834	5,069,701	2.8048	-1.38%
2002-04-26	0	7.250	7.250	7.300	7.150	7.300	2,378,651	17,188,037	7.2260	2.834	2.834	2.854	2.795	2.854	6,084,283	2.8250	0.00%
2002-04-25	0	7.250	7.250	7.300	7.100	7.300	2,140,500	15,480,650	7.2323	2.834	2.834	2.854	2.776	2.854	5,475,123	2.8275	0.69%
2002-04-24	0	7.200	7.200	7.250	7.150	7.250	2,650,000	19,018,850	7.1769	2.815	2.815	2.834	2.795	2.834	6,778,359	2.8058	0.00%
2002-04-23	0	7.200	7.150	7.200	6.950	7.200	2,720,986	19,397,849	7.1290	2.815	2.795	2.815	2.717	2.815	6,959,932	2.7871	2.13%
2002-04-22	0	7.050	6.950	7.050	6.950	7.050	1,669,000	11,686,950	7.0024	2.756	2.717	2.756	2.717	2.756	4,269,087	2.7376	2.17%
2002-04-19	0	6.900	6.900	6.950	6.850	7.000	2,122,000	14,654,232	6.9059	2.698	2.698	2.717	2.678	2.737	5,427,803	2.6998	0.00%
2002-04-18	0	6.900	6.900	6.950	6.800	6.950	1,148,000	7,901,600	6.8829	2.698	2.698	2.717	2.658	2.717	2,936,436	2.6909	0.73%
2002-04-17	0	6.850	6.800	6.850	6.750	6.900	2,695,000	18,372,500	6.8173	2.678	2.658	2.678	2.639	2.698	6,893,463	2.6652	2.24%
2002-04-16	0	6.700	6.700	6.750	6.550	6.750	2,655,000	17,675,350	6.6574	2.619	2.619	2.639	2.561	2.639	6,791,148	2.6027	0.75%
2002-04-15	0	6.650	6.650	6.700	6.650	6.750	1,311,568	8,780,642	6.6948	2.600	2.600	2.619	2.600	2.639	3,354,822	2.6173	0.76%
2002-04-12	0	6.600	6.600	6.650	6.500	6.650	1,038,000	6,826,000	6.5761	2.580	2.580	2.600	2.541	2.600	2,655,070	2.5709	0.76%
2002-04-11	0	6.550	6.550	6.600	6.550	6.650	1,458,000	9,599,040	6.5837	2.561	2.561	2.580	2.561	2.600	3,729,376	2.5739	0.00%
2002-04-10	0	6.550	6.550	6.600	6.550	6.600	985,000	6,462,650	6.5611	2.561	2.561	2.580	2.561	2.580	2,519,503	2.5650	-0.76%
2002-04-09	0	6.600	6.600	6.650	6.600	6.700	714,743	4,740,051	6.6318	2.580	2.580	2.600	2.580	2.619	1,828,221	2.5927	-1.49%
2002-04-08	0	6.700	6.600	6.700	6.550	6.700	2,868,850	19,059,360	6.6436	2.619	2.580	2.619	2.561	2.619	7,338,149	2.5973	2.29%
2002-04-04	0	6.550	6.550	6.600	6.550	6.650	3,574,000	23,474,650	6.5682	2.561	2.561	2.580	2.561	2.600	9,141,832	2.5678	-1.50%
2002-04-03	0	6.650	6.650	6.700	6.650	6.800	801,000	5,364,550	6.6973	2.600	2.600	2.619	2.600	2.658	2,048,855	2.6183	-0.75%
2002-04-02	0	6.700	6.700	6.750	6.650	6.750	2,862,262	19,237,603	6.7211	2.619	2.619	2.639	2.600	2.639	7,321,298	2.6276	0.75%
2002-03-28	0	6.650	6.650	6.700	6.550	6.800	3,259,000	21,859,350	6.7074	2.600	2.600	2.619	2.561	2.658	8,336,102	2.6223	-0.75%
2002-03-27	0	6.700	6.650	6.700	6.650	6.750	2,198,000	14,707,800	6.6914	2.619	2.600	2.619	2.600	2.639	5,622,201	2.6160	0.75%
2002-03-26	0	6.650	6.600	6.650	6.600	6.700	1,205,000	7,978,150	6.6209	2.600	2.580	2.600	2.580	2.619	3,082,235	2.5884	-0.75%
2002-03-25	0	6.700	6.700	6.750	6.650	6.800	2,242,346	15,038,564	6.7066	2.619	2.619	2.639	2.600	2.658	5,735,632	2.6220	0.75%
2002-03-22	0	6.650	6.600	6.650	6.600	6.750	1,277,000	8,462,550	6.6269	2.600	2.580	2.600	2.580	2.639	3,266,402	2.5908	-0.75%
2002-03-21	0	6.700	6.650	6.700	6.600	6.700	375,000	2,495,600	6.6549	2.619	2.600	2.619	2.580	2.619	959,202	2.6017	0.75%
2002-03-20	0	6.650	6.650	6.700	6.650	6.800	1,173,000	7,884,850	6.7220	2.600	2.600	2.619	2.600	2.658	3,000,383	2.6279	-0.75%
2002-03-19	0	6.700	6.650	6.700	6.650	6.800	1,165,000	7,783,700	6.6813	2.619	2.600	2.619	2.600	2.658	2,979,920	2.6121	-1.47%
2002-03-18	0	6.800	6.800	6.850	6.800	6.850	1,060,000	7,236,000	6.8264	2.658	2.658	2.678	2.658	2.678	2,711,343	2.6688	0.00%
2002-03-15	0	6.800	6.750	6.800	6.750	6.900	987,800	6,726,850	6.8099	2.658	2.639	2.658	2.639	2.698	2,526,665	2.6623	-0.44%
2002-03-14	0	6.950	6.950	7.000	6.850	7.000	2,224,581	15,414,293	6.9291	2.670	2.670	2.689	2.632	2.689	5,790,166	2.6622	0.72%
2002-03-13	0	6.900	6.850	6.900	6.850	7.000	2,139,000	14,752,150	6.8968	2.651	2.632	2.651	2.632	2.689	5,567,414	2.6497	0.00%
2002-03-12	0	6.900	6.850	6.900	6.850	7.050	2,507,950	17,426,260	6.9484	2.651	2.632	2.651	2.632	2.709	6,527,722	2.6696	-1.43%
2002-03-11	0	7.000	6.950	7.000	6.950	7.000	963,383	6,733,275	6.9892	2.689	2.670	2.689	2.670	2.689	2,507,505	2.6852	0.00%
2002-03-08	0	7.000	6.950	7.000	6.850	7.000	3,864,000	26,664,250	6.9007	2.689	2.670	2.689	2.632	2.689	10,057,265	2.6512	2.19%
2002-03-07	0	6.850	6.850	6.900	6.750	7.000	5,856,492	40,475,223	6.9112	2.632	2.632	2.651	2.593	2.689	15,243,347	2.6553	0.00%
2002-03-06	0	6.850	6.800	6.850	6.700	6.900	5,424,000	36,703,217	6.7668	2.632	2.613	2.632	2.574	2.651	14,117,651	2.5998	3.01%
2002-03-05	0	6.650	6.650	6.700	6.550	6.700	4,130,000	27,476,700	6.6530	2.555	2.555	2.574	2.517	2.574	10,749,613	2.5561	1.53%
2002-03-04	0	6.550	6.550	6.600	6.500	6.650	3,139,000	20,480,950	6.5247	2.517	2.517	2.536	2.497	2.555	8,170,226	2.5068	0.00%
2002-03-01	0	6.550	6.550	6.600	6.500	6.750	3,839,000	25,355,450	6.6047	2.517	2.517	2.536	2.497	2.593	9,992,195	2.5375	-2.24%
2002-02-28	0	6.700	6.650	6.700	6.650	6.750	2,607,000	17,482,050	6.7058	2.574	2.555	2.574	2.555	2.593	6,785,530	2.5764	-0.74%
2002-02-27	0	6.750	6.750	6.800	6.750	6.850	3,091,000	20,941,550	6.7750	2.593	2.593	2.613	2.593	2.632	8,045,291	2.6030	0.75%
2002-02-26	0	6.700	6.700	6.750	6.700	6.850	878,500	5,943,725	6.7658	2.574	2.574	2.593	2.574	2.632	2,286,570	2.5994	-0.74%
2002-02-25	0	6.750	6.700	6.750	6.700	6.800	1,000,136	6,756,891	6.7560	2.593	2.574	2.593	2.574	2.613	2,603,166	2.5956	-0.74%
2002-02-22	0	6.800	6.750	6.800	6.750	6.800	1,883,000	12,751,400	6.7719	2.613	2.593	2.613	2.593	2.613	4,901,095	2.6017	0.00%
2002-02-21	0	6.800	6.800	6.850	6.800	6.950	1,678,000	11,506,550	6.8573	2.613	2.613	2.632	2.613	2.670	4,367,518	2.6346	-0.73%
2002-02-20	0	6.850	6.800	6.850	6.800	6.900	1,570,000	10,708,150	6.8205	2.632	2.613	2.632	2.613	2.651	4,086,415	2.6204	-0.72%
2002-02-19	0	6.900	6.850	6.900	6.850	6.950	1,033,552	7,099,536	6.8691	2.651	2.632	2.651	2.632	2.670	2,690,141	2.6391	0.00%
2002-02-18	0	6.900	6.850	6.900	6.850	6.950	1,565,810	10,799,787	6.8973	2.651	2.632	2.651	2.632	2.670	4,075,509	2.6499	-0.72%
2002-02-15	0	6.950	6.900	6.950	6.900	7.100	1,617,000	11,271,150	6.9704	2.670	2.651	2.670	2.651	2.728	4,208,747	2.6780	-0.71%
2002-02-11	0	7.000	6.950	7.000	6.800	7.000	3,530,000	24,195,000	6.8541	2.689	2.670	2.689	2.613	2.689	9,187,926	2.6333	1.45%
2002-02-08	0	6.900	6.850	6.900	6.800	6.900	2,554,025	17,734,515	6.9438	2.651	2.632	2.651	2.613	2.651	6,647,646	2.6678	0.73%
2002-02-07	0	6.850	6.850	6.900	6.800	6.950	2,881,000	19,825,600	6.8815	2.632	2.632	2.651	2.613	2.670	7,498,701	2.6439	-0.72%
2002-02-06	0	6.900	6.850	6.900	6.800	6.900	1,748,500	12,015,650	6.8720	2.651	2.632	2.651	2.613	2.651	4,551,016	2.6402	0.73%
2002-02-05	0	6.850	6.800	6.850	6.750	6.850	2,956,287	20,044,302	6.7802	2.632	2.613	2.632	2.593	2.632	7,694,659	2.6050	-0.72%
2002-02-04	0	6.900	6.850	6.900	6.750	6.950	1,566,000	10,754,200	6.8673	2.651	2.632	2.651	2.593	2.670	4,076,003	2.6384	1.47%
2002-02-01	0	6.800	6.750	6.800	6.750	6.900	607,000	4,143,450	6.8261	2.613	2.593	2.613	2.593	2.651	1,579,907	2.6226	-0.73%
2002-01-31	0	6.850	6.850	6.900	6.800	6.900	3,473,000	23,891,650	6.8793	2.632	2.632	2.651	2.613	2.651	9,039,565	2.6430	1.48%
2002-01-30	0	6.750	6.750	6.800	6.700	6.900	2,346,875	15,968,338	6.8041	2.593	2.593	2.613	2.574	2.651	6,108,474	2.6141	-2.88%
2002-01-29	0	6.950	6.900	6.950	6.850	6.950	4,103,000	28,451,450	6.9343	2.670	2.651	2.670	2.632	2.670	10,679,337	2.6642	1.46%
2002-01-28	0	6.850	6.800	6.850	6.800	6.900	5,208,000	35,424,748	6.8020	2.632	2.613	2.632	2.613	2.651	13,555,444	2.6133	1.48%
2002-01-25	0	6.750	6.700	6.750	6.700	6.800	7,219,500	48,778,005	6.7564	2.593	2.574	2.593	2.574	2.613	18,791,000	2.5958	0.00%
2002-01-24	0	6.750	6.750	6.800	6.700	6.900	7,057,500	48,062,475	6.8101	2.593	2.593	2.613	2.574	2.651	18,369,344	2.6165	0.00%
2002-01-23	0	6.750	6.750	6.800	6.650	6.900	1,945,500	13,224,700	6.7976	2.593	2.593	2.613	2.555	2.651	5,063,770	2.6116	0.75%
2002-01-22	0	6.700	6.650	6.700	6.650	6.800	1,679,000	11,293,800	6.7265	2.574	2.555	2.574	2.555	2.613	4,370,121	2.5843	-0.74%
2002-01-21	0	6.750	6.750	6.800	6.700	6.900	865,000	5,897,400	6.8178	2.593	2.593	2.613	2.574	2.651	2,251,432	2.6194	-0.74%
2002-01-18	0	6.800	6.750	6.800	6.750	6.850	1,043,000	7,084,150	6.7921	2.613	2.593	2.613	2.593	2.632	2,714,733	2.6095	-0.73%
2002-01-17	0	6.850	6.800	6.850	6.700	6.850	1,406,000	9,523,650	6.7736	2.632	2.613	2.632	2.574	2.632	3,659,553	2.6024	0.00%
2002-01-16	0	6.850	6.800	6.850	6.800	6.950	1,789,000	12,312,200	6.8822	2.632	2.613	2.632	2.613	2.670	4,656,430	2.6441	0.00%
2002-01-15	0	6.850	6.850	6.950	6.800	6.950	1,455,100	10,036,260	6.8973	2.632	2.632	2.670	2.613	2.670	3,787,351	2.6499	-1.44%
2002-01-14	0	6.950	6.950	7.050	6.900	7.150	2,181,500	15,361,700	7.0418	2.670	2.670	2.709	2.651	2.747	5,678,034	2.7055	-2.11%
2002-01-11	0	7.100	7.100	7.150	7.050	7.250	2,500,000	17,852,100	7.1408	2.728	2.728	2.747	2.709	2.785	6,507,030	2.7435	-2.07%
2002-01-10	0	7.250	7.200	7.250	7.100	7.250	2,271,500	16,265,175	7.1605	2.785	2.766	2.785	2.728	2.785	5,912,287	2.7511	0.69%
2002-01-09	0	7.200	7.150	7.200	7.150	7.400	5,045,000	36,504,550	7.2358	2.766	2.747	2.766	2.747	2.843	13,131,186	2.7800	-2.04%
2002-01-08	0	7.350	7.300	7.350	7.200	7.350	2,861,005	20,888,735	7.3012	2.824	2.805	2.824	2.766	2.824	7,446,658	2.8051	0.68%
2002-01-07	0	7.300	7.250	7.300	7.150	7.300	4,542,000	32,967,150	7.2583	2.805	2.785	2.805	2.747	2.805	11,821,971	2.7886	2.10%
2002-01-04	0	7.150	7.050	7.150	7.000	7.150	3,967,000	28,099,600	7.0833	2.747	2.709	2.747	2.689	2.747	10,325,355	2.7214	2.14%
2002-01-03	0	7.000	6.950	7.000	6.950	7.000	480,000	3,357,000	6.9938	2.689	2.670	2.689	2.670	2.689	1,249,350	2.6870	0.72%
2002-01-02	0	6.950	6.950	7.000	6.900	7.050	452,000	3,153,800	6.9774	2.670	2.670	2.689	2.651	2.709	1,176,471	2.6807	0.72%
2001-12-31	0	6.900	6.900	6.950	6.900	6.950	501,000	3,471,350	6.9288	2.651	2.651	2.670	2.651	2.670	1,304,009	2.6621	-0.72%
2001-12-28	0	6.950	6.950	7.000	6.950	7.050	1,041,000	7,284,584	6.9977	2.670	2.670	2.689	2.670	2.709	2,709,527	2.6885	-1.42%
2001-12-27	0	7.050	7.000	7.050	7.000	7.100	1,070,989	7,543,411	7.0434	2.709	2.689	2.709	2.689	2.728	2,787,583	2.7061	0.71%
2001-12-24	0	7.000	6.950	7.000	6.950	7.000	321,000	2,244,450	6.9921	2.689	2.670	2.689	2.670	2.689	835,503	2.6863	0.72%
2001-12-21	0	6.950	6.900	6.950	6.900	7.050	1,854,000	12,954,560	6.9874	2.670	2.651	2.670	2.651	2.709	4,825,613	2.6845	-3.47%
2001-12-20	0	7.200	7.200	7.250	6.950	7.200	2,560,000	18,143,750	7.0874	2.766	2.766	2.785	2.670	2.766	6,663,198	2.7230	3.60%
2001-12-19	0	6.950	6.950	7.000	6.900	7.050	980,000	6,859,300	6.9993	2.670	2.670	2.689	2.651	2.709	2,550,756	2.6891	0.72%
2001-12-18	0	6.900	6.850	6.900	6.800	7.000	725,000	4,983,000	6.8731	2.651	2.632	2.651	2.613	2.689	1,887,039	2.6406	0.00%
2001-12-17	0	6.900	6.900	6.950	6.900	7.000	685,000	4,758,050	6.9461	2.651	2.651	2.670	2.651	2.689	1,782,926	2.6687	-1.43%
2001-12-14	0	7.000	6.950	7.000	6.850	7.000	763,267	5,292,989	6.9346	2.689	2.670	2.689	2.632	2.689	1,986,640	2.6643	-0.71%
2001-12-13	0	7.050	7.000	7.050	6.900	7.150	2,787,000	19,510,300	7.0005	2.709	2.689	2.709	2.651	2.747	7,254,037	2.6896	0.00%
2001-12-12	0	7.050	7.050	7.150	7.050	7.200	1,995,000	14,149,900	7.0927	2.709	2.709	2.747	2.709	2.766	5,192,610	2.7250	-1.40%
2001-12-11	0	7.150	7.100	7.150	7.050	7.150	1,807,000	12,802,108	7.0847	2.747	2.728	2.747	2.709	2.747	4,703,281	2.7220	-0.69%
2001-12-10	0	7.200	7.150	7.200	7.150	7.250	1,853,000	13,322,450	7.1897	2.766	2.747	2.766	2.747	2.785	4,823,010	2.7623	0.00%
2001-12-07	0	7.200	7.150	7.200	7.050	7.200	3,320,200	23,654,979	7.1246	2.766	2.747	2.766	2.709	2.766	8,641,856	2.7373	1.41%
2001-12-06	0	7.100	7.050	7.100	7.000	7.200	5,779,000	40,953,550	7.0866	2.728	2.709	2.728	2.689	2.766	15,041,650	2.7227	1.43%
2001-12-05	0	7.000	7.000	7.050	6.850	7.050	6,200,417	42,852,748	6.9113	2.689	2.689	2.709	2.632	2.709	16,138,519	2.6553	2.94%
2001-12-04	0	6.800	6.750	6.800	6.550	6.800	5,678,000	37,721,350	6.6434	2.613	2.593	2.613	2.517	2.613	14,778,766	2.5524	3.03%
2001-12-03	0	6.600	6.550	6.600	6.500	6.700	2,998,055	19,811,532	6.6081	2.536	2.517	2.536	2.497	2.574	7,803,373	2.5388	-0.75%
2001-11-30	0	6.650	6.550	6.600	6.600	6.900	6,686,857	45,113,921	6.7467	2.555	2.517	2.536	2.536	2.651	17,404,630	2.5921	-0.75%
2001-11-29	0	6.700	6.700	6.750	6.600	6.800	3,445,500	23,115,530	6.7089	2.574	2.574	2.593	2.536	2.613	8,967,988	2.5776	-1.47%
2001-11-28	0	6.800	6.750	6.800	6.750	6.950	2,233,200	15,223,153	6.8167	2.613	2.593	2.613	2.593	2.670	5,812,599	2.6190	-2.86%
2001-11-27	0	7.000	7.000	7.050	6.900	7.100	3,600,000	25,186,350	6.9962	2.689	2.689	2.709	2.651	2.728	9,370,123	2.6879	-0.71%
2001-11-26	0	7.050	7.000	7.050	6.800	7.050	6,094,000	42,141,350	6.9152	2.709	2.689	2.709	2.613	2.709	15,861,535	2.6568	5.22%
2001-11-23	0	6.700	6.700	6.750	6.700	6.800	1,278,000	8,610,950	6.7378	2.574	2.574	2.593	2.574	2.613	3,326,394	2.5887	-0.74%
2001-11-22	0	6.750	6.750	6.800	6.700	6.850	2,081,000	14,078,150	6.7651	2.593	2.593	2.613	2.574	2.632	5,416,451	2.5991	0.00%
2001-11-21	0	6.750	6.750	6.800	6.650	6.900	3,617,000	24,341,450	6.7297	2.593	2.593	2.613	2.555	2.651	9,414,370	2.5856	-0.74%
2001-11-20	0	6.800	6.800	6.850	6.700	6.900	4,553,100	30,979,110	6.8040	2.613	2.613	2.632	2.574	2.651	11,850,863	2.6141	0.00%
2001-11-19	0	6.800	6.800	6.850	6.750	6.850	2,183,000	14,807,900	6.7833	2.613	2.613	2.632	2.593	2.632	5,681,938	2.6061	0.74%
2001-11-16	0	6.750	6.700	6.750	6.600	6.900	7,418,000	49,973,500	6.7368	2.593	2.574	2.593	2.536	2.651	19,307,658	2.5883	3.05%
2001-11-15	0	6.550	6.550	6.600	6.300	6.650	6,441,876	42,033,075	6.5250	2.517	2.517	2.536	2.420	2.555	16,766,991	2.5069	1.55%
2001-11-14	0	6.450	6.400	6.450	6.300	6.450	4,728,200	30,269,390	6.4019	2.478	2.459	2.478	2.420	2.478	12,306,615	2.4596	3.20%
2001-11-13	0	6.250	6.200	6.250	6.200	6.350	3,721,000	23,369,700	6.2805	2.401	2.382	2.401	2.382	2.440	9,685,063	2.4130	-1.57%
2001-11-12	0	6.350	6.350	6.400	6.350	6.450	2,734,000	17,494,850	6.3990	2.440	2.440	2.459	2.440	2.478	7,116,088	2.4585	-0.78%
2001-11-09	0	6.400	6.400	6.450	6.300	6.450	6,635,000	42,492,200	6.4043	2.459	2.459	2.478	2.420	2.478	17,269,656	2.4605	-0.78%
2001-11-08	0	6.450	6.400	6.450	6.350	6.500	5,477,500	35,361,925	6.4559	2.478	2.459	2.478	2.440	2.497	14,256,902	2.4803	1.10%
2001-11-07	0	6.700	6.650	6.700	6.650	6.750	4,253,520	28,470,558	6.6934	2.451	2.433	2.451	2.433	2.469	11,626,403	2.4488	1.52%
2001-11-06	0	6.600	6.600	6.650	6.600	6.700	3,937,000	26,153,450	6.6430	2.415	2.415	2.433	2.415	2.451	10,761,240	2.4303	0.00%
2001-11-05	0	6.600	6.550	6.600	6.550	6.650	4,600,000	30,362,950	6.6006	2.415	2.396	2.415	2.396	2.433	12,573,458	2.4148	0.76%
2001-11-02	0	6.550	6.550	6.600	6.500	6.600	3,453,000	22,637,880	6.5560	2.396	2.396	2.415	2.378	2.415	9,438,293	2.3985	0.00%
2001-11-01	0	6.550	6.550	6.600	6.550	6.600	1,106,930	7,258,442	6.5573	2.396	2.396	2.415	2.396	2.415	3,025,639	2.3990	0.00%
2001-10-31	0	6.550	6.500	6.550	6.450	6.600	3,450,400	22,438,750	6.5032	2.396	2.378	2.396	2.360	2.415	9,431,187	2.3792	1.55%
2001-10-30	0	6.450	6.450	6.500	6.400	6.550	3,042,974	19,760,381	6.4938	2.360	2.360	2.378	2.341	2.396	8,317,545	2.3757	-0.77%
2001-10-29	0	6.500	6.500	6.550	6.450	6.600	2,521,000	16,452,900	6.5263	2.378	2.378	2.396	2.360	2.415	6,890,802	2.3877	-0.76%
2001-10-26	0	6.550	6.550	6.600	6.550	6.700	4,161,000	27,522,260	6.6143	2.396	2.396	2.415	2.396	2.451	11,373,513	2.4199	0.00%
2001-10-24	0	6.550	6.550	6.600	6.400	6.650	5,154,000	33,896,400	6.5767	2.396	2.396	2.415	2.341	2.433	14,087,739	2.4061	0.77%
2001-10-23	0	6.500	6.450	6.500	6.350	6.500	3,142,456	20,192,477	6.4257	2.378	2.360	2.378	2.323	2.378	8,589,465	2.3508	3.17%
2001-10-22	0	6.300	6.250	6.300	6.250	6.350	3,632,000	22,903,150	6.3059	2.305	2.287	2.305	2.287	2.323	9,927,565	2.3070	0.00%
2001-10-19	0	6.300	6.300	6.350	6.300	6.400	2,067,000	13,119,900	6.3473	2.305	2.305	2.323	2.305	2.341	5,649,856	2.3222	0.00%
2001-10-18	0	6.300	6.300	6.350	6.250	6.350	5,055,000	31,923,900	6.3153	2.305	2.305	2.323	2.287	2.323	13,817,137	2.3105	-2.33%
2001-10-17	0	6.450	6.400	6.450	6.350	6.450	2,968,000	19,081,650	6.4291	2.360	2.341	2.360	2.323	2.360	8,112,614	2.3521	1.57%
2001-10-16	0	6.350	6.300	6.350	6.300	6.400	1,624,000	10,315,400	6.3518	2.323	2.305	2.323	2.305	2.341	4,438,977	2.3238	0.79%
2001-10-15	0	6.300	6.300	6.350	6.300	6.400	2,907,000	18,463,480	6.3514	2.305	2.305	2.323	2.305	2.341	7,945,879	2.3237	-1.56%
2001-10-12	0	6.400	6.350	6.400	6.350	6.500	4,701,000	30,224,300	6.4293	2.341	2.323	2.341	2.323	2.378	12,849,527	2.3522	-1.54%
2001-10-11	0	6.500	6.450	6.500	6.400	6.650	4,564,344	29,557,250	6.4757	2.378	2.360	2.378	2.341	2.433	12,475,997	2.3691	0.78%
2001-10-10	0	6.450	6.400	6.450	6.400	6.700	4,417,000	28,802,590	6.5208	2.360	2.341	2.360	2.341	2.451	12,073,253	2.3857	-2.27%
2001-10-09	0	6.600	6.600	6.650	6.500	6.700	2,100,000	13,846,500	6.5936	2.415	2.415	2.433	2.378	2.451	5,740,057	2.4123	1.54%
2001-10-08	0	6.500	6.400	6.500	6.350	6.500	1,559,000	9,997,500	6.4128	2.378	2.341	2.378	2.323	2.378	4,261,309	2.3461	-2.26%
2001-10-05	0	6.650	6.600	6.650	6.550	6.700	1,475,000	9,733,650	6.5991	2.433	2.415	2.433	2.396	2.451	4,031,707	2.4143	0.00%
2001-10-04	0	6.650	6.650	6.700	6.450	6.700	3,736,000	24,703,422	6.6123	2.433	2.433	2.451	2.360	2.451	10,211,834	2.4191	3.91%
2001-10-03	0	6.400	6.400	6.450	6.400	6.500	1,930,000	12,423,205	6.4369	2.341	2.341	2.360	2.341	2.378	5,275,386	2.3549	0.79%
2001-09-28	0	6.350	6.300	6.350	6.250	6.400	3,660,000	23,120,850	6.3172	2.323	2.305	2.323	2.287	2.341	10,004,099	2.3111	0.00%
2001-09-27	0	6.350	6.300	6.350	6.250	6.400	2,112,130	13,337,833	6.3149	2.323	2.305	2.323	2.287	2.341	5,773,212	2.3103	0.00%
2001-09-26	0	6.350	6.350	6.400	6.200	6.500	3,922,000	25,086,881	6.3965	2.323	2.323	2.341	2.268	2.378	10,720,239	2.3401	1.60%
2001-09-25	0	6.250	6.200	6.350	6.250	6.600	4,636,154	29,780,755	6.4236	2.287	2.268	2.323	2.287	2.415	12,672,280	2.3501	-2.34%
2001-09-24	0	6.400	6.350	6.400	6.100	6.450	2,300,000	14,515,000	6.3109	2.341	2.323	2.341	2.232	2.360	6,286,729	2.3088	4.92%
2001-09-21	0	6.100	6.100	6.300	6.100	6.450	1,575,612	9,773,622	6.2031	2.232	2.232	2.305	2.232	2.360	4,306,715	2.2694	-6.15%
2001-09-20	0	6.500	6.500	6.550	6.500	6.600	1,495,000	9,811,150	6.5626	2.378	2.378	2.396	2.378	2.415	4,086,374	2.4009	-2.99%
2001-09-19	0	6.700	6.650	6.800	6.650	6.800	1,458,000	9,803,200	6.7237	2.451	2.433	2.488	2.433	2.488	3,985,239	2.4599	-0.74%
2001-09-18	0	6.750	6.700	6.750	6.650	6.900	2,522,000	17,062,900	6.7656	2.469	2.451	2.469	2.433	2.524	6,893,535	2.4752	0.75%
2001-09-17	0	6.700	6.650	6.700	6.600	7.250	1,876,000	12,674,350	6.7561	2.451	2.433	2.451	2.415	2.652	5,127,784	2.4717	-8.84%
2001-09-14	0	7.350	7.250	7.350	7.150	7.350	1,222,000	8,839,850	7.2339	2.689	2.652	2.689	2.616	2.689	3,340,166	2.6465	2.80%
2001-09-13	0	7.150	7.150	7.200	7.000	7.250	1,372,000	9,789,250	7.1350	2.616	2.616	2.634	2.561	2.652	3,750,170	2.6103	-1.38%
2001-09-12	0	7.250	7.150	7.250	7.000	7.500	1,485,000	10,609,600	7.1445	2.652	2.616	2.652	2.561	2.744	4,059,040	2.6138	-5.23%
2001-09-11	0	7.650	7.600	7.650	7.600	7.650	635,000	4,854,400	7.6447	2.799	2.780	2.799	2.780	2.799	1,735,684	2.7968	-0.65%
2001-09-10	0	7.700	7.650	7.700	7.600	7.750	2,226,000	17,073,470	7.6700	2.817	2.799	2.817	2.780	2.835	6,084,460	2.8061	-0.65%
2001-09-07	0	7.750	7.700	7.750	7.500	7.750	2,745,200	21,105,040	7.6880	2.835	2.817	2.835	2.744	2.835	7,503,621	2.8126	0.00%
2001-09-06	0	7.750	7.700	7.750	7.700	7.800	1,532,000	11,810,150	7.7090	2.835	2.817	2.835	2.817	2.854	4,187,508	2.8203	-0.64%
2001-09-05	0	7.800	7.750	7.800	7.700	7.800	2,090,000	16,180,000	7.7416	2.854	2.835	2.854	2.817	2.854	5,712,723	2.8323	0.00%
2001-09-04	0	7.800	7.750	7.800	7.600	7.850	3,010,000	23,338,800	7.7538	2.854	2.835	2.854	2.780	2.872	8,227,415	2.8367	2.63%
2001-09-03	0	7.600	7.600	7.650	7.550	7.750	1,015,384	7,718,642	7.6017	2.780	2.780	2.799	2.762	2.835	2,775,410	2.7811	0.00%
2001-08-31	0	7.600	7.600	7.650	7.500	7.650	1,374,000	10,475,650	7.6242	2.780	2.780	2.799	2.744	2.799	3,755,637	2.7893	-0.65%
2001-08-30	0	7.650	7.650	7.700	7.500	7.750	1,759,000	13,366,250	7.5988	2.799	2.799	2.817	2.744	2.835	4,807,981	2.7800	0.00%
2001-08-29	0	7.650	7.550	7.600	7.450	7.650	1,586,200	12,027,770	7.5828	2.799	2.762	2.780	2.726	2.799	4,335,656	2.7742	1.32%
2001-08-28	0	7.550	7.500	7.550	7.350	7.550	2,088,000	15,554,600	7.4495	2.762	2.744	2.762	2.689	2.762	5,707,256	2.7254	0.00%
2001-08-27	0	7.550	7.500	7.550	7.400	7.550	648,500	4,873,750	7.5154	2.762	2.744	2.762	2.707	2.762	1,772,584	2.7495	0.00%
2001-08-24	0	7.550	7.500	7.550	7.450	7.600	1,315,900	9,860,671	7.4935	2.762	2.744	2.762	2.726	2.780	3,596,829	2.7415	0.67%
2001-08-23	0	7.500	7.450	7.500	7.400	7.500	620,000	4,618,200	7.4487	2.744	2.726	2.744	2.707	2.744	1,694,683	2.7251	1.35%
2001-08-22	0	7.400	7.350	7.400	7.300	7.550	2,097,000	15,568,350	7.4241	2.707	2.689	2.707	2.671	2.762	5,731,857	2.7161	-1.99%
2001-08-21	0	7.550	7.500	7.550	7.500	7.600	1,180,000	8,930,500	7.5682	2.762	2.744	2.762	2.744	2.780	3,225,365	2.7688	0.00%
2001-08-20	0	7.550	7.500	7.600	7.500	7.650	446,000	3,364,350	7.5434	2.762	2.744	2.780	2.744	2.799	1,219,079	2.7597	-1.31%
2001-08-17	0	7.650	7.600	7.650	7.550	7.650	998,000	7,578,500	7.5937	2.799	2.780	2.799	2.762	2.799	2,727,894	2.7782	0.66%
2001-08-16	0	7.600	7.550	7.600	7.400	7.600	1,026,000	7,742,550	7.5463	2.780	2.762	2.780	2.707	2.780	2,804,428	2.7608	1.33%
2001-08-15	0	7.500	7.500	7.550	7.350	7.550	2,042,000	15,199,850	7.4436	2.744	2.744	2.762	2.689	2.762	5,581,522	2.7232	-0.66%
2001-08-14	0	7.550	7.550	7.600	7.500	7.600	4,156,000	31,415,990	7.5592	2.762	2.762	2.780	2.744	2.780	11,359,846	2.7655	-1.31%
2001-08-13	0	7.650	7.550	7.650	7.500	7.650	1,699,000	12,858,850	7.5685	2.799	2.762	2.799	2.744	2.799	4,643,979	2.7689	2.00%
2001-08-10	0	7.500	7.450	7.500	7.350	7.600	1,581,000	11,807,950	7.4687	2.744	2.726	2.744	2.689	2.780	4,321,443	2.7324	0.00%
2001-08-09	0	7.500	7.500	7.600	7.450	7.600	1,471,000	11,053,600	7.5143	2.744	2.744	2.780	2.726	2.780	4,020,773	2.7491	-1.96%
2001-08-08	0	7.650	7.650	7.750	7.650	7.850	1,292,100	9,984,410	7.7273	2.799	2.799	2.835	2.799	2.872	3,531,775	2.8270	-2.55%
2001-08-07	0	7.850	7.800	7.850	7.550	7.850	3,264,947	25,235,182	7.7291	2.872	2.854	2.872	2.762	2.872	8,924,277	2.8277	1.95%
2001-08-06	0	7.700	7.700	7.750	7.600	7.750	651,500	5,008,500	7.6876	2.817	2.817	2.835	2.780	2.835	1,780,784	2.8125	0.00%
2001-08-03	0	7.700	7.650	7.700	7.600	7.800	1,287,000	9,868,350	7.6677	2.817	2.799	2.817	2.780	2.854	3,517,835	2.8052	-0.65%
2001-08-02	0	7.750	7.750	7.800	7.700	7.800	3,044,097	23,573,247	7.7439	2.835	2.835	2.854	2.817	2.854	8,320,614	2.8331	0.65%
2001-08-01	0	7.700	7.700	7.750	7.650	7.800	1,648,600	12,723,870	7.7180	2.817	2.817	2.835	2.799	2.854	4,506,218	2.8236	0.00%
2001-07-31	0	7.700	7.700	7.750	7.600	7.750	1,459,656	11,215,737	7.6838	2.817	2.817	2.835	2.780	2.835	3,989,766	2.8111	2.67%
2001-07-30	0	7.500	7.500	7.550	7.450	7.600	1,027,000	7,714,350	7.5115	2.744	2.744	2.762	2.726	2.780	2,807,161	2.7481	-0.66%
2001-07-27	0	7.550	7.550	7.600	7.500	7.600	976,000	7,390,000	7.5717	2.762	2.762	2.780	2.744	2.780	2,667,760	2.7701	0.00%
2001-07-26	0	7.550	7.550	7.600	7.550	7.650	1,225,100	9,314,485	7.6030	2.762	2.762	2.780	2.762	2.799	3,348,640	2.7816	-1.95%
2001-07-24	0	7.700	7.650	7.700	7.600	7.750	1,558,528	11,963,457	7.6761	2.817	2.799	2.817	2.780	2.835	4,260,019	2.8083	0.65%
2001-07-23	0	7.650	7.600	7.650	7.550	7.650	690,000	5,236,750	7.5895	2.799	2.780	2.799	2.762	2.799	1,886,019	2.7766	1.32%
2001-07-20	0	7.550	7.500	7.600	7.500	7.600	718,000	5,409,350	7.5339	2.762	2.744	2.780	2.744	2.780	1,962,553	2.7563	-0.66%
2001-07-19	0	7.600	7.550	7.600	7.450	7.650	1,049,500	7,978,825	7.6025	2.780	2.762	2.780	2.726	2.799	2,868,662	2.7814	0.00%
2001-07-18	0	7.600	7.550	7.600	7.500	7.650	508,000	3,839,422	7.5579	2.780	2.762	2.780	2.744	2.799	1,388,547	2.7651	0.00%
2001-07-17	0	7.600	7.550	7.600	7.400	7.600	577,500	4,370,625	7.5682	2.780	2.762	2.780	2.707	2.780	1,578,516	2.7688	-0.65%
2001-07-16	0	7.650	7.600	7.650	7.500	7.650	360,000	2,734,200	7.5950	2.799	2.780	2.799	2.744	2.799	984,010	2.7786	2.00%
2001-07-13	0	7.500	7.450	7.500	7.450	7.700	655,000	4,927,950	7.5236	2.744	2.726	2.744	2.726	2.817	1,790,351	2.7525	1.35%
2001-07-12	0	7.400	7.400	7.450	7.350	7.700	707,000	5,317,650	7.5214	2.707	2.707	2.726	2.689	2.817	1,932,486	2.7517	0.00%
2001-07-11	0	7.400	7.400	7.450	7.400	7.450	622,000	4,620,900	7.4291	2.707	2.707	2.726	2.707	2.726	1,700,150	2.7179	-0.67%
2001-07-10	0	7.450	7.400	7.450	7.400	7.550	1,311,000	9,790,900	7.4683	2.726	2.707	2.726	2.707	2.762	3,583,435	2.7323	-0.67%
2001-07-09	0	7.500	7.450	7.500	7.350	7.700	1,237,882	9,242,968	7.4668	2.744	2.726	2.744	2.689	2.817	3,383,578	2.7317	-2.60%
2001-07-05	0	7.700	7.650	7.700	7.600	7.800	1,338,000	10,317,800	7.7114	2.817	2.799	2.817	2.780	2.854	3,657,236	2.8212	-0.65%
2001-07-04	0	7.750	7.750	7.800	7.650	7.800	1,614,000	12,411,980	7.6902	2.835	2.835	2.854	2.799	2.854	4,411,644	2.8135	1.31%
2001-07-03	0	7.650	7.550	7.650	7.450	7.650	1,913,000	14,459,950	7.5588	2.799	2.762	2.799	2.726	2.799	5,228,918	2.7654	1.32%
2001-06-29	0	7.550	7.450	7.600	7.400	7.800	2,106,471	16,039,235	7.6143	2.762	2.726	2.780	2.707	2.854	5,757,744	2.7857	-0.66%
2001-06-28	0	7.600	7.500	7.600	7.450	7.700	1,928,773	14,532,375	7.5345	2.780	2.744	2.780	2.726	2.817	5,272,032	2.7565	-3.18%
2001-06-27	0	7.850	7.700	7.850	7.550	7.850	2,027,722	15,635,987	7.7111	2.872	2.817	2.872	2.762	2.872	5,542,495	2.8211	6.08%
2001-06-26	0	7.400	7.400	7.450	7.300	7.600	893,900	6,676,192	7.4686	2.707	2.707	2.726	2.671	2.780	2,443,351	2.7324	0.00%
2001-06-22	0	7.400	7.350	7.500	7.300	7.550	2,546,000	18,882,719	7.4166	2.707	2.689	2.744	2.671	2.762	6,959,136	2.7134	-1.99%
2001-06-21	0	7.550	7.550	7.600	7.450	7.650	2,757,847	20,750,241	7.5241	2.762	2.762	2.780	2.726	2.799	7,538,190	2.7527	0.00%
2001-06-20	0	7.550	7.550	7.750	7.500	7.900	1,735,900	13,387,160	7.7119	2.762	2.762	2.835	2.744	2.890	4,744,840	2.8214	-4.43%
2001-06-19	0	7.900	7.850	7.900	7.700	7.900	1,739,000	13,547,950	7.7907	2.890	2.872	2.890	2.817	2.890	4,753,314	2.8502	1.94%
2001-06-18	0	7.750	7.700	7.750	7.500	7.750	1,160,999	8,931,993	7.6934	2.835	2.817	2.835	2.744	2.835	3,173,429	2.8146	1.97%
2001-06-15	0	7.600	7.500	7.600	7.450	7.750	1,854,000	14,108,750	7.6099	2.780	2.744	2.780	2.726	2.835	5,067,650	2.7841	0.00%
2001-06-14	0	7.600	7.600	7.650	7.550	8.050	900,500	6,944,100	7.7114	2.780	2.780	2.799	2.762	2.945	2,461,391	2.8212	-3.18%
2001-06-13	0	7.850	7.750	7.900	7.600	7.900	3,905,000	30,284,850	7.7554	2.872	2.835	2.890	2.780	2.890	10,673,772	2.8373	3.97%
2001-06-12	0	7.550	7.550	7.600	7.550	7.650	879,000	6,693,100	7.6144	2.762	2.762	2.780	2.762	2.799	2,402,624	2.7857	-0.66%
2001-06-11	0	7.600	7.550	7.600	7.550	7.700	1,201,000	9,147,750	7.6168	2.780	2.762	2.780	2.762	2.817	3,282,766	2.7866	0.00%
2001-06-08	0	7.600	7.550	7.650	7.550	7.650	2,604,797	19,825,308	7.6111	2.780	2.762	2.799	2.762	2.799	7,119,849	2.7845	0.66%
2001-06-07	0	7.550	7.500	7.550	7.500	7.600	1,092,329	8,215,534	7.5211	2.762	2.744	2.762	2.744	2.780	2,985,729	2.7516	0.67%
2001-06-06	0	7.500	7.500	7.550	7.500	7.650	1,295,000	9,756,500	7.5340	2.744	2.744	2.762	2.744	2.799	3,539,702	2.7563	0.00%
2001-06-05	0	7.500	7.500	7.550	7.300	7.650	1,709,000	12,778,100	7.4769	2.744	2.744	2.762	2.671	2.799	4,671,313	2.7354	1.35%
2001-06-04	0	7.400	7.350	7.400	7.350	7.500	878,000	6,502,500	7.4060	2.707	2.689	2.707	2.689	2.744	2,399,890	2.7095	-0.67%
2001-06-01	0	7.450	7.400	7.450	7.300	7.450	4,179,143	30,826,289	7.3762	2.726	2.707	2.726	2.671	2.726	11,423,104	2.6986	1.36%
2001-05-31	0	7.350	7.300	7.350	7.200	7.400	2,392,549	17,546,648	7.3339	2.689	2.671	2.689	2.634	2.707	6,539,699	2.6831	-0.68%
2001-05-30	0	7.400	7.400	7.500	7.300	7.500	2,752,975	20,384,670	7.4046	2.707	2.707	2.744	2.671	2.744	7,524,873	2.7090	-1.33%
2001-05-29	0	7.500	7.500	7.550	7.400	7.550	1,601,000	11,992,300	7.4905	2.744	2.744	2.762	2.707	2.762	4,376,110	2.7404	-1.32%
2001-05-28	0	7.600	7.550	7.600	7.450	7.600	2,716,725	20,446,168	7.5260	2.780	2.762	2.780	2.726	2.780	7,425,788	2.7534	0.66%
2001-05-25	0	7.550	7.500	7.550	7.400	7.550	2,045,225	15,312,231	7.4868	2.762	2.744	2.762	2.707	2.762	5,590,337	2.7391	0.67%
2001-05-24	0	7.500	7.500	7.550	7.300	7.550	4,374,000	32,498,750	7.4300	2.744	2.744	2.762	2.671	2.762	11,955,718	2.7183	1.35%
2001-05-23	0	7.400	7.400	7.450	7.100	7.450	10,402,000	76,110,500	7.3169	2.707	2.707	2.726	2.598	2.726	28,432,415	2.6769	4.23%
2001-05-22	0	7.100	7.100	7.150	6.850	7.100	2,677,000	18,834,450	7.0357	2.598	2.598	2.616	2.506	2.598	7,317,206	2.5740	3.65%
2001-05-21	0	6.850	6.800	6.850	6.650	6.850	1,793,000	12,209,800	6.8097	2.506	2.488	2.506	2.433	2.506	4,900,915	2.4913	1.48%
2001-05-18	0	6.750	6.750	6.800	6.700	6.850	1,506,000	10,210,300	6.7797	2.469	2.469	2.488	2.451	2.506	4,116,441	2.4804	-2.17%
2001-05-17	0	6.900	6.900	6.950	6.900	7.000	1,608,374	11,191,556	6.9583	2.524	2.524	2.543	2.524	2.561	4,396,266	2.5457	0.73%
2001-05-16	0	6.850	6.800	6.850	6.800	7.000	2,462,000	16,957,300	6.8876	2.506	2.488	2.506	2.488	2.561	6,729,533	2.5198	0.74%
2001-05-15	0	6.800	6.800	6.900	6.750	6.900	1,137,000	7,773,550	6.8369	2.488	2.488	2.524	2.469	2.524	3,107,831	2.5013	1.49%
2001-05-14	0	6.700	6.700	6.750	6.700	7.000	1,766,000	11,934,300	6.7578	2.451	2.451	2.469	2.451	2.561	4,827,114	2.4723	-4.29%
2001-05-11	0	7.000	7.000	7.100	6.700	7.050	3,792,000	26,287,756	6.9324	2.561	2.561	2.598	2.451	2.579	10,364,903	2.5362	3.70%
2001-05-10	0	6.750	6.700	6.750	6.700	6.800	1,567,000	10,543,200	6.7283	2.469	2.451	2.469	2.451	2.488	4,283,176	2.4615	0.75%
2001-05-09	0	6.700	6.650	6.750	6.450	6.700	2,191,553	14,422,229	6.5808	2.451	2.433	2.469	2.360	2.451	5,990,304	2.4076	1.52%
2001-05-08	0	6.600	6.500	6.600	6.550	6.600	1,755,000	11,553,800	6.5834	2.415	2.378	2.415	2.396	2.415	4,797,047	2.4085	0.00%
2001-05-07	0	6.600	6.550	6.600	6.550	6.700	1,681,600	11,105,450	6.6041	2.415	2.396	2.415	2.396	2.451	4,596,419	2.4161	-0.75%
2001-05-04	0	6.650	6.650	6.700	6.600	6.800	1,805,900	12,195,695	6.7533	2.433	2.433	2.451	2.415	2.488	4,936,176	2.4707	-0.75%
2001-05-03	0	6.700	6.650	6.700	6.650	6.900	1,239,000	8,295,300	6.6952	2.451	2.433	2.451	2.433	2.524	3,386,634	2.4494	-0.74%
2001-05-02	0	6.750	6.700	6.750	6.650	6.950	1,692,454	11,388,749	6.7291	2.469	2.451	2.469	2.433	2.543	4,626,087	2.4619	0.00%
2001-04-27	0	6.750	6.600	6.750	6.450	6.750	2,820,000	18,622,500	6.6037	2.469	2.415	2.469	2.360	2.469	7,708,076	2.4160	2.27%
2001-04-26	0	6.600	6.550	6.650	6.550	6.700	1,809,000	11,931,709	6.5957	2.415	2.396	2.433	2.396	2.451	4,944,649	2.4131	0.76%
2001-04-25	0	6.550	6.550	6.600	6.500	6.600	666,870	4,378,781	6.5662	2.396	2.396	2.415	2.378	2.415	1,822,796	2.4022	-0.76%
2001-04-24	0	6.600	6.550	6.600	6.550	6.650	589,000	3,892,900	6.6093	2.415	2.396	2.415	2.396	2.433	1,609,949	2.4180	-0.75%
2001-04-23	0	6.650	6.600	6.700	6.550	6.750	606,000	4,027,200	6.6455	2.433	2.415	2.451	2.396	2.469	1,656,416	2.4313	0.00%
2001-04-20	0	6.650	6.600	6.650	6.600	6.700	832,000	5,532,550	6.6497	2.433	2.415	2.433	2.415	2.451	2,274,156	2.4328	-0.75%
2001-04-19	0	6.700	6.650	6.700	6.600	7.000	2,872,200	19,209,350	6.6880	2.451	2.433	2.451	2.415	2.561	7,850,758	2.4468	3.88%
2001-04-18	0	6.450	6.450	6.500	6.450	6.700	1,254,000	8,154,900	6.5031	2.360	2.360	2.378	2.360	2.451	3,427,634	2.3792	-0.77%
2001-04-17	0	6.500	6.450	6.500	6.400	6.750	2,693,250	17,484,997	6.4922	2.378	2.360	2.378	2.341	2.469	7,361,623	2.3752	-4.41%
2001-04-12	0	6.800	6.700	6.800	6.600	6.800	1,246,200	8,415,010	6.7525	2.488	2.451	2.488	2.415	2.488	3,406,314	2.4704	1.49%
2001-04-11	0	6.700	6.650	6.700	6.500	6.700	860,000	5,687,250	6.6131	2.451	2.433	2.451	2.378	2.451	2,350,690	2.4194	3.08%
2001-04-10	0	6.500	6.500	6.550	6.450	6.600	800,000	5,218,095	6.5226	2.378	2.378	2.396	2.360	2.415	2,186,688	2.3863	-0.76%
2001-04-09	0	6.550	6.500	6.600	6.500	6.700	1,612,000	10,653,687	6.6090	2.396	2.378	2.415	2.378	2.451	4,406,177	2.4179	-2.24%
2001-04-06	0	6.700	6.650	6.700	6.650	6.850	862,349	5,804,931	6.7315	2.451	2.433	2.451	2.433	2.506	2,357,111	2.4627	0.75%
2001-04-04	0	6.650	6.500	6.750	6.500	6.750	2,143,000	14,025,950	6.5450	2.433	2.378	2.469	2.378	2.469	5,857,591	2.3945	-1.19%
2001-04-03	0	6.850	6.800	6.850	6.750	6.850	1,821,500	12,386,700	6.8003	2.462	2.444	2.462	2.426	2.462	5,067,591	2.4443	0.00%
2001-04-02	0	6.850	6.800	6.850	6.750	6.900	1,850,000	12,628,800	6.8264	2.462	2.444	2.462	2.426	2.480	5,146,881	2.4537	0.74%
2001-03-30	0	6.800	6.800	6.900	6.800	7.000	3,603,583	24,793,894	6.8803	2.444	2.444	2.480	2.444	2.516	10,025,521	2.4731	-0.73%
2001-03-29	0	6.850	6.800	6.850	6.750	7.050	3,472,840	23,919,996	6.8877	2.462	2.444	2.462	2.426	2.534	9,661,781	2.4757	-4.20%
2001-03-28	0	7.150	7.100	7.150	7.100	7.350	1,096,381	7,884,517	7.1914	2.570	2.552	2.570	2.552	2.642	3,050,239	2.5849	-1.38%
2001-03-27	0	7.250	7.200	7.300	7.200	7.500	379,200	2,767,830	7.2991	2.606	2.588	2.624	2.588	2.696	1,054,972	2.6236	-2.03%
2001-03-26	0	7.400	7.350	7.450	7.200	7.400	797,000	5,834,600	7.3207	2.660	2.642	2.678	2.588	2.660	2,217,332	2.6314	2.78%
2001-03-23	0	7.200	7.200	7.250	7.050	7.400	2,499,000	17,930,150	7.1749	2.588	2.588	2.606	2.534	2.660	6,952,463	2.5790	-0.69%
2001-03-22	0	7.250	7.150	7.250	7.100	7.250	2,255,000	16,285,277	7.2219	2.606	2.570	2.606	2.552	2.606	6,273,631	2.5958	-1.36%
2001-03-21	0	7.350	7.250	7.400	7.250	7.450	1,267,600	9,347,300	7.3740	2.642	2.606	2.660	2.606	2.678	3,526,587	2.6505	-2.00%
2001-03-20	0	7.500	7.450	7.550	7.400	7.900	1,410,000	10,715,750	7.5998	2.696	2.678	2.714	2.660	2.840	3,922,758	2.7317	-1.96%
2001-03-19	0	7.650	7.600	7.700	7.450	7.750	791,100	6,010,166	7.5972	2.750	2.732	2.768	2.678	2.786	2,200,918	2.7308	2.00%
2001-03-16	0	7.500	7.400	7.500	7.300	7.500	481,000	3,554,100	7.3890	2.696	2.660	2.696	2.624	2.696	1,338,189	2.6559	1.35%
2001-03-15	0	7.400	7.350	7.400	7.200	7.500	1,774,000	13,062,532	7.3633	2.660	2.642	2.660	2.588	2.696	4,935,442	2.6467	0.68%
2001-03-14	0	7.350	7.350	7.450	7.250	7.700	1,168,000	8,717,400	7.4635	2.642	2.642	2.678	2.606	2.768	3,249,490	2.6827	-3.29%
2001-03-13	0	7.600	7.600	7.650	7.300	7.700	761,000	5,745,100	7.5494	2.732	2.732	2.750	2.624	2.768	2,117,176	2.7136	-2.56%
2001-03-12	0	7.800	7.700	7.850	7.650	8.100	1,891,000	14,591,700	7.7164	2.804	2.768	2.822	2.750	2.911	5,260,947	2.7736	-4.29%
2001-03-09	0	8.150	8.100	8.150	7.800	8.150	1,861,000	14,974,450	8.0465	2.929	2.911	2.929	2.804	2.929	5,177,484	2.8922	1.87%
2001-03-08	0	8.000	7.950	8.000	7.800	8.050	2,333,000	18,485,350	7.9234	2.876	2.858	2.876	2.804	2.894	6,490,634	2.8480	0.63%
2001-03-07	0	7.950	7.900	7.950	7.800	8.100	2,382,000	18,929,750	7.9470	2.858	2.840	2.858	2.804	2.911	6,626,957	2.8565	0.00%
2001-03-06	0	7.950	7.800	7.950	7.700	7.950	3,025,000	23,618,400	7.8077	2.858	2.804	2.858	2.768	2.858	8,415,846	2.8064	4.61%
2001-03-05	0	7.600	7.600	7.750	7.600	8.100	3,389,050	26,255,825	7.7473	2.732	2.732	2.786	2.732	2.911	9,428,669	2.7847	-5.59%
2001-03-02	0	8.050	8.000	8.050	8.050	8.500	4,570,100	38,097,375	8.3362	2.894	2.876	2.894	2.894	3.055	12,714,465	2.9964	-3.59%
2001-03-01	0	8.350	8.350	8.450	8.300	8.700	5,680,573	48,742,520	8.5806	3.001	3.001	3.037	2.983	3.127	15,803,910	3.0842	-1.18%
2001-02-28	0	8.450	8.350	8.400	8.350	8.600	3,298,500	28,018,050	8.4942	3.037	3.001	3.019	3.001	3.091	9,176,750	3.0532	-1.17%
2001-02-27	0	8.550	8.500	8.550	8.400	8.600	3,941,000	33,566,300	8.5172	3.073	3.055	3.073	3.019	3.091	10,964,248	3.0614	1.79%
2001-02-26	0	8.400	8.350	8.400	8.100	8.400	2,304,000	19,151,350	8.3122	3.019	3.001	3.019	2.911	3.019	6,409,953	2.9878	3.07%
2001-02-23	0	8.150	8.150	8.200	8.050	8.150	2,018,507	16,377,915	8.1139	2.929	2.929	2.947	2.894	2.929	5,615,684	2.9165	0.00%
2001-02-22	0	8.150	8.100	8.150	8.000	8.150	696,200	5,620,488	8.0731	2.929	2.911	2.929	2.876	2.929	1,936,897	2.9018	0.62%
2001-02-21	0	8.100	8.100	8.150	7.950	8.150	953,580	7,707,282	8.0825	2.911	2.911	2.929	2.858	2.929	2,652,953	2.9052	0.00%
2001-02-20	0	8.100	8.050	8.100	8.050	8.100	331,721	2,673,710	8.0601	2.911	2.894	2.911	2.894	2.911	922,880	2.8971	0.00%
2001-02-19	0	8.100	8.050	8.100	7.950	8.100	468,000	3,758,500	8.0310	2.911	2.894	2.911	2.858	2.911	1,302,022	2.8867	1.89%
2001-02-16	0	7.950	7.900	7.950	7.900	8.150	968,000	7,761,350	8.0179	2.858	2.840	2.858	2.840	2.929	2,693,071	2.8820	-2.45%
2001-02-15	0	8.150	8.150	8.200	8.100	8.350	677,000	5,529,800	8.1681	2.929	2.929	2.947	2.911	3.001	1,883,480	2.9359	-1.81%
2001-02-14	0	8.300	8.200	8.300	8.100	8.350	1,930,000	15,966,100	8.2726	2.983	2.947	2.983	2.911	3.001	5,369,449	2.9735	1.22%
2001-02-13	0	8.200	8.150	8.200	8.050	8.200	2,682,800	21,823,920	8.1348	2.947	2.929	2.947	2.894	2.947	7,463,812	2.9240	3.14%
2001-02-12	0	7.950	7.900	7.950	7.800	8.000	771,000	6,099,650	7.9113	2.858	2.840	2.858	2.804	2.876	2,144,997	2.8437	0.00%
2001-02-09	0	7.950	7.900	8.000	7.700	8.000	1,256,000	9,909,200	7.8895	2.858	2.840	2.876	2.768	2.876	3,494,315	2.8358	1.92%
2001-02-08	0	7.800	7.800	7.850	7.800	8.000	1,257,000	9,844,050	7.8314	2.804	2.804	2.822	2.804	2.876	3,497,097	2.8149	-2.50%
2001-02-07	0	8.000	8.000	8.050	7.950	8.050	1,242,200	9,953,990	8.0132	2.876	2.876	2.894	2.858	2.894	3,455,922	2.8803	0.63%
2001-02-06	0	7.950	7.950	8.000	7.800	8.000	971,164	7,712,579	7.9416	2.858	2.858	2.876	2.804	2.876	2,701,873	2.8545	1.27%
2001-02-05	0	7.850	7.800	7.900	7.750	7.900	1,349,000	10,553,026	7.8229	2.822	2.804	2.840	2.786	2.840	3,753,050	2.8119	-0.63%
2001-02-02	0	7.900	7.900	7.950	7.800	8.100	2,488,500	19,853,931	7.9783	2.840	2.840	2.858	2.804	2.911	6,923,251	2.8677	1.28%
2001-02-01	0	7.800	7.750	7.800	7.650	7.850	1,702,000	13,220,685	7.7677	2.804	2.786	2.804	2.750	2.822	4,735,131	2.7920	1.30%
2001-01-31	0	7.700	7.700	7.800	7.700	7.850	1,293,339	10,077,769	7.7921	2.768	2.768	2.804	2.768	2.822	3,598,196	2.8008	-1.28%
2001-01-30	0	7.800	7.700	7.800	7.700	7.850	920,584	7,145,974	7.7624	2.804	2.768	2.804	2.768	2.822	2,561,155	2.7901	-0.64%
2001-01-29	0	7.850	7.750	7.850	7.700	7.850	1,001,874	7,787,833	7.7733	2.822	2.786	2.822	2.768	2.822	2,787,312	2.7940	-0.63%
2001-01-23	0	7.900	7.900	7.950	7.750	7.950	977,556	7,720,203	7.8975	2.840	2.840	2.858	2.786	2.858	2,719,656	2.8387	-1.25%
2001-01-22	0	8.000	7.950	8.000	7.800	8.050	900,774	7,139,732	7.9262	2.876	2.858	2.876	2.804	2.894	2,506,041	2.8490	-0.62%
2001-01-19	0	8.050	8.000	8.050	8.000	8.150	3,112,400	25,148,410	8.0801	2.894	2.876	2.894	2.876	2.929	8,659,001	2.9043	1.90%
2001-01-18	0	7.900	7.850	7.950	7.800	7.900	711,800	5,615,330	7.8889	2.840	2.822	2.858	2.804	2.840	1,980,297	2.8356	0.00%
2001-01-17	0	7.900	7.800	7.900	7.800	8.100	1,319,698	10,415,164	7.8921	2.840	2.804	2.840	2.804	2.911	3,671,529	2.8367	-2.47%
2001-01-16	0	8.100	8.000	8.100	7.900	8.100	3,952,500	31,792,750	8.0437	2.911	2.876	2.911	2.840	2.911	10,996,242	2.8912	0.62%
2001-01-15	0	8.050	8.000	8.050	7.800	8.050	4,175,000	33,079,100	7.9231	2.894	2.876	2.894	2.804	2.894	11,615,259	2.8479	2.55%
2001-01-12	0	7.850	7.800	7.900	7.550	7.900	2,735,492	21,151,490	7.7322	2.822	2.804	2.840	2.714	2.840	7,610,406	2.7793	1.95%
2001-01-11	0	7.700	7.550	7.750	7.600	7.850	2,516,600	19,320,625	7.6773	2.768	2.714	2.786	2.732	2.822	7,001,427	2.7595	-0.65%
2001-01-10	0	7.750	7.750	7.800	7.550	7.800	4,014,225	30,940,756	7.7078	2.786	2.786	2.804	2.714	2.804	11,167,967	2.7705	0.00%
2001-01-09	0	7.750	7.750	7.800	7.650	7.950	6,089,000	47,446,100	7.7921	2.786	2.786	2.804	2.750	2.858	16,940,194	2.8008	-3.73%
2001-01-08	0	8.050	8.000	8.050	7.650	8.050	5,968,000	47,105,811	7.8931	2.894	2.876	2.894	2.750	2.894	16,603,560	2.8371	0.63%
2001-01-05	0	8.000	8.000	8.050	7.650	8.100	11,332,000	90,048,450	7.9464	2.876	2.876	2.894	2.750	2.911	31,526,733	2.8563	2.56%
2001-01-04	0	7.800	7.800	7.850	7.200	7.900	11,413,875	86,251,000	7.5567	2.804	2.804	2.822	2.588	2.840	31,754,517	2.7162	9.09%
2001-01-03	0	7.150	7.100	7.150	6.850	7.150	2,333,250	16,475,239	7.0611	2.570	2.552	2.570	2.462	2.570	6,491,330	2.5380	1.42%
2001-01-02	0	7.050	7.000	7.100	6.900	7.100	1,267,000	8,860,800	6.9935	2.534	2.516	2.552	2.480	2.552	3,524,918	2.5138	1.44%
2000-12-29	0	6.950	6.850	6.900	6.900	7.050	1,249,000	8,690,364	6.9579	2.498	2.462	2.480	2.480	2.534	3,474,840	2.5009	-0.71%
2000-12-28	0	7.000	6.900	7.000	6.900	7.000	1,263,000	8,813,650	6.9783	2.516	2.480	2.516	2.480	2.516	3,513,790	2.5083	0.72%
2000-12-27	0	6.950	6.850	6.950	6.850	7.000	788,527	5,450,089	6.9117	2.498	2.462	2.498	2.462	2.516	2,193,759	2.4844	0.72%
2000-12-22	0	6.900	6.900	6.950	6.850	7.050	1,401,375	9,723,850	6.9388	2.480	2.480	2.498	2.462	2.534	3,898,762	2.4941	-0.72%
2000-12-21	0	6.950	6.900	6.950	6.600	6.950	1,576,207	10,710,026	6.7948	2.498	2.480	2.498	2.372	2.498	4,385,162	2.4423	2.21%
2000-12-20	0	6.800	6.800	6.850	6.550	6.800	2,195,775	14,722,193	6.7048	2.444	2.444	2.462	2.354	2.444	6,108,861	2.4100	1.49%
2000-12-19	0	6.700	6.650	6.700	6.600	6.700	915,000	6,093,950	6.6601	2.408	2.390	2.408	2.372	2.408	2,545,620	2.3939	0.75%
2000-12-18	0	6.650	6.650	6.700	6.500	6.650	917,000	6,078,100	6.6282	2.390	2.390	2.408	2.336	2.390	2,551,184	2.3825	0.76%
2000-12-15	0	6.600	6.550	6.600	6.550	6.750	2,138,000	14,165,350	6.6255	2.372	2.354	2.372	2.354	2.426	5,948,125	2.3815	-2.22%
2000-12-14	0	6.750	6.700	6.750	6.700	6.750	1,787,000	12,006,640	6.7189	2.426	2.408	2.426	2.408	2.426	4,971,609	2.4150	1.50%
2000-12-13	0	6.650	6.650	6.700	6.550	6.700	1,655,000	11,006,350	6.6504	2.390	2.390	2.408	2.354	2.408	4,604,372	2.3904	0.76%
2000-12-12	0	6.600	6.600	6.650	6.500	6.700	2,348,000	15,586,600	6.6382	2.372	2.372	2.390	2.336	2.408	6,532,366	2.3861	-0.75%
2000-12-11	0	6.650	6.550	6.600	6.450	6.650	3,122,000	20,507,000	6.5685	2.390	2.354	2.372	2.318	2.390	8,685,710	2.3610	1.53%
2000-12-08	0	6.550	6.500	6.550	6.450	6.550	2,025,000	13,158,300	6.4979	2.354	2.336	2.354	2.318	2.354	5,633,748	2.3356	0.00%
2000-12-07	0	6.550	6.550	6.600	6.300	6.600	2,747,000	17,611,050	6.4110	2.354	2.354	2.372	2.264	2.372	7,642,423	2.3044	2.34%
2000-12-06	0	6.400	6.350	6.400	6.200	6.450	4,942,000	31,215,100	6.3163	2.300	2.282	2.300	2.229	2.318	13,749,128	2.2703	6.67%
2000-12-05	0	6.000	6.000	6.050	6.000	6.150	1,398,150	8,495,478	6.0762	2.157	2.157	2.175	2.157	2.211	3,889,790	2.1840	-1.64%
2000-12-04	0	6.100	6.050	6.100	6.050	6.150	1,252,225	7,635,489	6.0975	2.193	2.175	2.193	2.175	2.211	3,483,812	2.1917	0.00%
2000-12-01	0	6.100	6.100	6.150	5.850	6.100	2,271,100	13,529,185	5.9571	2.193	2.193	2.211	2.103	2.193	6,318,422	2.1412	4.27%
2000-11-30	0	5.850	5.850	5.900	5.850	6.200	2,642,917	15,905,931	6.0183	2.103	2.103	2.121	2.103	2.229	7,352,854	2.1632	-4.10%
2000-11-29	0	6.100	6.100	6.150	6.050	6.150	1,206,000	7,380,950	6.1202	2.193	2.193	2.211	2.175	2.211	3,355,210	2.1998	-2.40%
2000-11-28	0	6.250	6.200	6.250	6.150	6.350	1,289,000	8,020,200	6.2220	2.247	2.229	2.247	2.211	2.282	3,586,124	2.2365	1.63%
2000-11-27	0	6.150	6.150	6.200	6.150	6.250	3,098,430	19,264,580	6.2175	2.211	2.211	2.229	2.211	2.247	8,620,135	2.2348	0.00%
2000-11-24	0	6.150	6.100	6.150	6.100	6.150	1,029,892	6,331,657	6.1479	2.211	2.193	2.211	2.193	2.211	2,865,260	2.2098	1.65%
2000-11-23	0	6.050	6.050	6.100	6.050	6.200	2,462,000	14,998,100	6.0918	2.175	2.175	2.193	2.175	2.229	6,849,525	2.1897	-1.63%
2000-11-22	0	6.150	6.150	6.200	6.100	6.250	1,793,000	11,040,450	6.1575	2.211	2.211	2.229	2.193	2.247	4,988,301	2.2133	-1.60%
2000-11-21	0	6.250	6.200	6.300	6.100	6.250	733,000	4,518,550	6.1645	2.247	2.229	2.264	2.193	2.247	2,039,278	2.2158	0.00%
2000-11-20	0	6.250	6.150	6.250	6.050	6.300	736,000	4,591,950	6.2391	2.247	2.211	2.247	2.175	2.264	2,047,624	2.2426	2.46%
2000-11-17	0	6.100	6.050	6.100	6.000	6.200	1,743,000	10,562,600	6.0600	2.193	2.175	2.193	2.157	2.229	4,849,197	2.1782	0.00%
2000-11-16	0	6.100	6.050	6.100	6.100	6.150	1,287,626	7,867,912	6.1104	2.193	2.175	2.193	2.193	2.211	3,582,302	2.1963	-0.81%
2000-11-15	0	6.150	6.150	6.200	6.100	6.400	990,088	6,165,282	6.2270	2.211	2.211	2.229	2.193	2.300	2,754,522	2.2382	-1.60%
2000-11-14	0	6.250	6.250	6.300	6.000	6.500	3,427,000	21,645,300	6.3161	2.247	2.247	2.264	2.157	2.336	9,534,249	2.2703	4.17%
2000-11-13	0	6.000	6.000	6.050	5.900	6.100	3,399,257	20,392,378	5.9991	2.157	2.157	2.175	2.121	2.193	9,457,066	2.1563	-6.25%
2000-11-10	0	6.400	6.400	6.450	6.350	6.700	4,914,000	31,915,900	6.4949	2.300	2.300	2.318	2.282	2.408	13,671,229	2.3345	-4.48%
2000-11-09	0	6.700	6.700	6.750	6.600	6.800	1,266,000	8,495,800	6.7107	2.408	2.408	2.426	2.372	2.444	3,522,136	2.4121	-0.67%
2000-11-08	0	7.150	7.100	7.150	7.100	7.200	6,935,100	49,553,990	7.1454	2.424	2.407	2.424	2.407	2.441	20,452,633	2.4229	0.70%
2000-11-07	0	7.100	7.050	7.150	7.100	7.200	3,365,540	24,072,576	7.1527	2.407	2.391	2.424	2.407	2.441	9,925,474	2.4253	0.00%
2000-11-06	0	7.100	7.100	7.150	7.000	7.200	2,203,000	15,721,906	7.1366	2.407	2.407	2.424	2.374	2.441	6,496,972	2.4199	-0.70%
2000-11-03	0	7.150	7.150	7.200	7.150	7.200	1,892,600	13,577,840	7.1742	2.424	2.424	2.441	2.424	2.441	5,581,557	2.4326	-0.69%
2000-11-02	0	7.200	7.150	7.200	7.150	7.250	1,572,000	11,331,450	7.2083	2.441	2.424	2.441	2.424	2.458	4,636,060	2.4442	0.70%
2000-11-01	0	7.150	7.100	7.200	7.000	7.200	3,010,691	21,446,449	7.1234	2.424	2.407	2.441	2.374	2.441	8,878,972	2.4154	2.14%
2000-10-31	0	7.000	7.000	7.050	6.900	7.100	3,228,000	22,715,000	7.0369	2.374	2.374	2.391	2.340	2.407	9,519,848	2.3861	0.00%
2000-10-30	0	7.000	6.950	7.000	6.900	7.000	1,063,000	7,430,800	6.9904	2.374	2.357	2.374	2.340	2.374	3,134,944	2.3703	0.00%
2000-10-27	0	7.000	6.950	7.000	6.950	7.150	3,057,000	21,502,500	7.0339	2.374	2.357	2.374	2.357	2.424	9,015,544	2.3850	-2.10%
2000-10-26	0	7.150	7.100	7.150	7.000	7.150	1,076,823	7,638,945	7.0940	2.424	2.407	2.424	2.374	2.424	3,175,710	2.4054	0.00%
2000-10-25	0	7.150	7.100	7.150	7.050	7.150	938,000	6,645,300	7.0845	2.424	2.407	2.424	2.391	2.424	2,766,300	2.4022	2.14%
2000-10-24	0	7.000	6.950	7.050	7.000	7.250	3,094,000	21,802,550	7.0467	2.374	2.357	2.391	2.374	2.458	9,124,662	2.3894	-2.78%
2000-10-23	0	7.200	7.150	7.200	7.150	7.250	1,164,621	8,382,197	7.1974	2.441	2.424	2.441	2.424	2.458	3,434,639	2.4405	-0.69%
2000-10-20	0	7.250	7.200	7.250	7.100	7.300	2,725,000	19,621,166	7.2004	2.458	2.441	2.458	2.407	2.475	8,036,427	2.4415	2.11%
2000-10-19	0	7.100	7.050	7.100	7.000	7.300	2,519,000	17,828,900	7.0778	2.407	2.391	2.407	2.374	2.475	7,428,902	2.3999	-4.05%
2000-10-18	0	7.400	7.150	7.400	7.150	7.400	1,074,000	7,772,300	7.2368	2.509	2.424	2.509	2.424	2.509	3,167,384	2.4539	0.00%
2000-10-17	0	7.400	7.400	7.450	7.300	7.400	954,208	7,036,637	7.3743	2.509	2.509	2.526	2.475	2.509	2,814,100	2.5005	-0.67%
2000-10-16	0	7.450	7.400	7.450	7.300	7.450	732,500	5,413,625	7.3906	2.526	2.509	2.526	2.475	2.526	2,160,251	2.5060	2.05%
2000-10-13	0	7.300	7.200	7.300	7.000	7.300	776,000	5,570,950	7.1791	2.475	2.441	2.475	2.374	2.475	2,288,538	2.4343	0.00%
2000-10-12	0	7.300	7.300	7.350	7.100	7.350	906,000	6,556,700	7.2370	2.475	2.475	2.492	2.407	2.492	2,671,928	2.4539	0.69%
2000-10-11	0	7.250	7.200	7.300	7.200	7.300	778,111	5,637,988	7.2457	2.458	2.441	2.475	2.441	2.475	2,294,764	2.4569	-0.68%
2000-10-10	0	7.300	7.200	7.250	7.200	7.400	2,022,060	14,807,506	7.3230	2.475	2.441	2.458	2.441	2.509	5,963,353	2.4831	-0.68%
2000-10-09	0	7.350	7.300	7.350	7.350	7.650	3,575,201	26,626,197	7.4475	2.492	2.475	2.492	2.492	2.594	10,543,795	2.5253	-6.37%
2000-10-05	0	7.850	7.800	7.850	7.800	8.000	967,000	7,650,250	7.9113	2.662	2.645	2.662	2.645	2.713	2,851,826	2.6826	-1.88%
2000-10-04	0	8.000	7.950	8.000	7.900	8.050	935,510	7,470,028	7.9850	2.713	2.696	2.713	2.679	2.730	2,758,957	2.7076	-0.62%
2000-10-03	0	8.050	7.900	8.050	7.800	8.050	2,944,500	23,467,550	7.9700	2.730	2.679	2.730	2.645	2.730	8,683,765	2.7025	2.55%
2000-09-29	0	7.850	7.850	7.900	7.700	7.900	2,166,000	16,994,150	7.8459	2.662	2.662	2.679	2.611	2.679	6,387,853	2.6604	1.95%
2000-09-28	0	7.700	7.650	7.700	7.400	7.700	1,736,000	13,132,150	7.5646	2.611	2.594	2.611	2.509	2.611	5,119,720	2.5650	4.76%
2000-09-27	0	7.350	7.300	7.400	7.000	7.400	1,182,998	8,618,786	7.2855	2.492	2.475	2.509	2.374	2.509	3,488,836	2.4704	3.52%
2000-09-26	0	7.100	7.050	7.100	6.950	7.100	756,000	5,325,250	7.0440	2.407	2.391	2.407	2.357	2.407	2,229,555	2.3885	0.71%
2000-09-25	0	7.050	7.000	7.050	6.700	7.050	867,000	6,054,450	6.9832	2.391	2.374	2.391	2.272	2.391	2,556,911	2.3679	6.02%
2000-09-22	0	6.650	6.650	6.700	6.650	6.850	2,012,700	13,576,065	6.7452	2.255	2.255	2.272	2.255	2.323	5,935,749	2.2872	-2.21%
2000-09-21	0	6.800	6.700	6.800	6.650	6.900	1,718,546	11,683,531	6.7985	2.306	2.272	2.306	2.255	2.340	5,068,246	2.3052	-2.86%
2000-09-20	0	7.000	7.000	7.050	6.850	7.100	547,520	3,815,434	6.9686	2.374	2.374	2.391	2.323	2.407	1,614,717	2.3629	2.19%
2000-09-19	0	6.850	6.850	6.900	6.750	6.950	1,746,880	11,963,008	6.8482	2.323	2.323	2.340	2.289	2.357	5,151,807	2.3221	-0.72%
2000-09-18	0	6.900	6.900	6.950	6.850	7.150	2,517,000	17,623,600	7.0018	2.340	2.340	2.357	2.323	2.424	7,423,004	2.3742	-6.12%
2000-09-15	0	7.350	7.400	7.450	7.300	7.450	1,941,000	14,293,274	7.3639	2.492	2.509	2.526	2.475	2.526	5,724,295	2.4969	-1.34%
2000-09-14	0	7.450	7.450	7.500	7.300	7.550	2,378,000	17,615,950	7.4079	2.526	2.526	2.543	2.475	2.560	7,013,073	2.5119	-0.67%
2000-09-12	0	7.500	7.450	7.550	7.400	7.700	1,589,000	12,006,800	7.5562	2.543	2.526	2.560	2.509	2.611	4,686,195	2.5622	-5.06%
2000-09-11	0	7.900	7.800	7.900	7.800	7.900	3,099,000	24,316,600	7.8466	2.679	2.645	2.679	2.645	2.679	9,139,408	2.6606	0.00%
2000-09-08	0	7.900	7.900	7.950	7.850	8.100	1,657,100	13,140,320	7.9297	2.679	2.679	2.696	2.662	2.747	4,887,032	2.6888	-1.86%
2000-09-07	0	8.050	8.050	8.100	7.950	8.100	2,552,000	20,528,454	8.0441	2.730	2.730	2.747	2.696	2.747	7,526,224	2.7276	0.00%
2000-09-06	0	8.050	8.000	8.050	7.850	8.050	3,465,500	27,694,475	7.9915	2.730	2.713	2.730	2.662	2.730	10,220,271	2.7098	2.55%
2000-09-05	0	7.850	7.850	7.900	7.750	7.900	2,797,265	21,947,974	7.8462	2.662	2.662	2.679	2.628	2.679	8,249,547	2.6605	1.29%
2000-09-04	0	7.750	7.750	7.850	7.450	7.900	4,936,000	38,454,792	7.7907	2.628	2.628	2.662	2.526	2.679	14,556,992	2.6417	4.73%
2000-09-01	0	7.400	7.450	7.650	7.250	7.650	2,353,800	17,741,730	7.5375	2.509	2.526	2.594	2.458	2.594	6,941,703	2.5558	2.07%
2000-08-31	0	7.250	7.250	7.350	7.250	7.400	1,676,000	12,279,350	7.3266	2.458	2.458	2.492	2.458	2.509	4,942,771	2.4843	0.69%
2000-08-30	0	7.200	7.250	7.300	7.200	7.400	1,336,000	9,691,100	7.2538	2.441	2.458	2.475	2.441	2.509	3,940,061	2.4596	-3.36%
2000-08-29	0	7.450	7.400	7.450	7.300	7.500	666,000	4,935,800	7.4111	2.526	2.509	2.526	2.475	2.543	1,964,132	2.5130	0.68%
2000-08-28	0	7.400	7.350	7.400	7.300	7.450	564,000	4,157,500	7.3715	2.509	2.492	2.509	2.475	2.526	1,663,319	2.4995	-1.33%
2000-08-25	0	7.500	7.450	7.500	7.250	7.650	1,458,000	10,837,100	7.4329	2.543	2.526	2.543	2.458	2.594	4,299,857	2.5203	-1.96%
2000-08-24	0	7.650	7.500	7.650	7.450	7.650	4,170,115	31,479,381	7.5488	2.594	2.543	2.594	2.526	2.594	12,298,284	2.5597	0.66%
2000-08-23	0	7.600	7.550	7.650	7.500	7.750	3,372,000	25,697,950	7.6210	2.577	2.560	2.594	2.543	2.628	9,944,525	2.5841	-0.65%
2000-08-22	0	7.650	7.600	7.650	7.350	7.700	3,479,215	26,319,875	7.5649	2.594	2.577	2.594	2.492	2.611	10,260,718	2.5651	3.38%
2000-08-21	0	7.400	7.300	7.400	7.250	7.500	5,139,200	38,256,180	7.4440	2.509	2.475	2.509	2.458	2.543	15,156,259	2.5241	2.07%
2000-08-18	0	7.250	7.150	7.300	7.150	7.400	4,236,000	30,899,560	7.2945	2.458	2.424	2.475	2.424	2.509	12,492,589	2.4734	0.00%
2000-08-17	0	7.250	7.250	7.300	7.150	7.450	2,610,000	18,944,900	7.2586	2.458	2.458	2.475	2.424	2.526	7,697,275	2.4612	-2.68%
2000-08-16	0	7.450	7.350	7.450	7.250	7.450	7,565,200	55,672,970	7.3591	2.526	2.492	2.526	2.458	2.526	22,310,890	2.4953	2.05%
2000-08-15	0	7.300	7.300	7.350	7.000	7.400	10,726,250	78,009,200	7.2727	2.475	2.475	2.492	2.374	2.509	31,633,293	2.4660	5.04%
2000-08-14	0	6.950	6.900	6.950	6.700	7.050	6,642,000	46,060,950	6.9348	2.357	2.340	2.357	2.272	2.391	19,588,238	2.3515	4.51%
2000-08-11	0	6.650	6.650	6.700	6.450	6.700	3,167,750	21,025,100	6.6372	2.255	2.255	2.272	2.187	2.272	9,342,162	2.2506	3.10%
2000-08-10	0	6.450	6.450	6.500	6.400	6.600	4,115,000	26,648,450	6.4759	2.187	2.187	2.204	2.170	2.238	12,135,742	2.1959	-0.77%
2000-08-09	0	6.500	6.450	6.500	6.450	6.850	4,511,061	29,658,702	6.5747	2.204	2.187	2.204	2.187	2.323	13,303,784	2.2293	-4.41%
2000-08-08	0	6.800	6.800	6.850	6.400	6.900	12,185,500	81,974,050	6.7272	2.306	2.306	2.323	2.170	2.340	35,936,837	2.2811	5.43%
2000-08-07	0	6.450	6.450	6.500	6.200	6.450	3,555,000	22,447,550	6.3144	2.187	2.187	2.204	2.102	2.187	10,484,219	2.1411	4.88%
2000-08-04	0	6.150	6.100	6.150	6.050	6.200	2,218,817	13,592,111	6.1258	2.085	2.068	2.085	2.051	2.102	6,543,619	2.0772	1.65%
2000-08-03	0	6.050	6.000	6.050	6.000	6.150	1,808,600	10,990,140	6.0766	2.051	2.034	2.051	2.034	2.085	5,333,828	2.0605	0.00%
2000-08-02	0	6.050	6.050	6.100	5.950	6.100	3,018,620	18,335,733	6.0742	2.051	2.051	2.068	2.018	2.068	8,902,356	2.0596	0.83%
2000-08-01	0	6.000	6.000	6.050	6.000	6.150	2,803,000	16,976,600	6.0566	2.034	2.034	2.051	2.034	2.085	8,266,460	2.0537	0.00%
2000-07-31	0	6.000	6.000	6.050	5.900	6.050	1,558,490	9,349,723	5.9992	2.034	2.034	2.051	2.001	2.051	4,596,217	2.0342	-0.83%
2000-07-28	0	6.050	6.000	6.100	5.850	6.150	7,279,000	43,649,000	5.9966	2.051	2.034	2.068	1.984	2.085	21,466,844	2.0333	0.83%
2000-07-27	0	6.000	5.950	6.000	5.900	6.200	3,578,386	21,706,277	6.0659	2.034	2.018	2.034	2.001	2.102	10,553,188	2.0568	-4.00%
2000-07-26	0	6.250	6.250	6.300	6.150	6.350	2,178,680	13,677,248	6.2778	2.119	2.119	2.136	2.085	2.153	6,425,249	2.1287	0.00%
2000-07-25	0	6.250	6.250	6.300	6.250	6.600	4,207,000	26,845,150	6.3811	2.119	2.119	2.136	2.119	2.238	12,407,063	2.1637	-3.85%
2000-07-24	0	6.500	6.500	6.550	6.500	6.650	1,414,500	9,312,068	6.5833	2.204	2.204	2.221	2.204	2.255	4,171,569	2.2323	-1.52%
2000-07-21	0	6.600	6.600	6.650	6.550	6.700	3,627,000	24,052,600	6.6315	2.238	2.238	2.255	2.221	2.272	10,696,558	2.2486	1.54%
2000-07-20	0	6.500	6.450	6.550	6.400	6.550	1,293,000	8,410,090	6.5043	2.204	2.187	2.221	2.170	2.221	3,813,248	2.2055	-0.76%
2000-07-19	0	6.550	6.500	6.550	6.300	6.550	2,767,800	17,981,300	6.4966	2.221	2.204	2.221	2.136	2.221	8,162,650	2.2029	0.00%
2000-07-18	0	6.550	6.550	6.600	6.550	6.700	2,720,000	17,891,900	6.5779	2.221	2.221	2.238	2.221	2.272	8,021,681	2.2304	-2.24%
2000-07-17	0	6.700	6.650	6.700	6.700	6.900	2,950,000	20,021,110	6.7868	2.272	2.255	2.272	2.272	2.340	8,699,985	2.3013	2.29%
2000-07-14	0	6.550	6.550	6.600	6.400	6.900	4,627,800	30,510,630	6.5929	2.221	2.221	2.238	2.170	2.340	13,648,065	2.2355	-6.43%
2000-07-13	0	7.000	7.000	7.050	6.950	7.500	5,550,600	40,066,144	7.2183	2.374	2.374	2.391	2.357	2.543	16,369,538	2.4476	-4.11%
2000-07-12	0	7.300	7.300	7.350	7.100	7.500	7,245,508	53,186,780	7.3407	2.475	2.475	2.492	2.407	2.543	21,368,072	2.4891	5.04%
2000-07-11	0	6.950	6.950	7.000	6.550	7.000	8,685,950	60,089,040	6.9180	2.357	2.357	2.374	2.221	2.374	25,616,148	2.3457	6.11%
2000-07-10	0	6.550	6.550	6.600	6.250	6.700	4,822,189	31,348,112	6.5008	2.221	2.221	2.238	2.119	2.272	14,221,347	2.2043	4.80%
2000-07-07	0	6.250	6.250	6.300	6.100	6.300	1,292,000	8,044,066	6.2261	2.119	2.119	2.136	2.068	2.136	3,810,299	2.1111	0.81%
2000-07-06	0	6.200	6.150	6.250	6.000	6.200	1,888,000	11,522,480	6.1030	2.102	2.085	2.119	2.034	2.102	5,567,990	2.0694	1.64%
2000-07-05	0	6.100	6.050	6.100	6.000	6.200	1,844,700	11,244,066	6.0953	2.068	2.051	2.068	2.034	2.102	5,440,292	2.0668	0.00%
2000-07-04	0	6.100	6.100	6.150	6.000	6.250	855,570	5,258,994	6.1468	2.068	2.068	2.085	2.034	2.119	2,523,202	2.0843	0.00%
2000-07-03	0	6.100	6.100	6.150	6.050	6.250	2,053,000	12,672,050	6.1725	2.068	2.068	2.085	2.051	2.119	6,054,600	2.0930	0.83%
2000-06-30	0	6.050	6.050	6.100	5.950	6.150	920,000	5,600,824	6.0879	2.051	2.051	2.068	2.018	2.085	2,713,216	2.0643	0.00%
2000-06-29	0	6.050	6.000	6.050	5.800	6.100	4,088,367	24,511,352	5.9954	2.051	2.034	2.051	1.967	2.068	12,057,197	2.0329	1.68%
2000-06-28	0	5.950	5.950	6.000	5.850	6.000	878,163	5,224,428	5.9493	2.018	2.018	2.034	1.984	2.034	2,589,832	2.0173	-0.83%
2000-06-27	0	6.000	5.950	6.000	5.900	6.000	1,986,000	11,803,765	5.9435	2.034	2.018	2.034	2.001	2.034	5,857,007	2.0153	0.84%
2000-06-26	0	5.950	5.950	6.000	5.800	5.950	1,568,880	9,260,886	5.9029	2.018	2.018	2.034	1.967	2.018	4,626,858	2.0015	1.71%
2000-06-23	0	5.850	5.850	5.900	5.600	5.850	1,708,000	9,837,000	5.7594	1.984	1.984	2.001	1.899	1.984	5,037,144	1.9529	2.63%
2000-06-22	0	5.700	5.700	5.800	5.700	5.950	2,618,000	15,230,700	5.8177	1.933	1.933	1.967	1.933	2.018	7,720,868	1.9727	-3.39%
2000-06-21	0	5.900	5.850	5.900	5.700	5.900	275,000	1,608,650	5.8496	2.001	1.984	2.001	1.933	2.001	811,016	1.9835	0.00%
2000-06-20	0	5.900	5.900	5.950	5.850	6.100	2,527,000	15,128,100	5.9866	2.001	2.001	2.018	1.984	2.068	7,452,496	2.0299	0.00%
2000-06-19	0	5.900	5.900	5.950	5.600	5.950	2,934,000	17,290,428	5.8931	2.001	2.001	2.018	1.899	2.018	8,652,799	1.9982	2.61%
2000-06-16	0	5.750	5.750	5.800	5.450	5.800	2,663,000	15,086,700	5.6653	1.950	1.950	1.967	1.848	1.967	7,853,580	1.9210	4.55%
2000-06-15	0	5.500	5.450	5.500	5.250	5.500	1,479,200	7,993,520	5.4039	1.865	1.848	1.865	1.780	1.865	4,362,379	1.8324	4.76%
2000-06-14	0	5.250	5.250	5.300	5.200	5.350	1,639,000	8,663,550	5.2859	1.780	1.780	1.797	1.763	1.814	4,833,653	1.7923	-0.94%
2000-06-13	0	5.300	5.250	5.300	5.250	5.450	1,459,000	7,822,500	5.3615	1.797	1.780	1.797	1.780	1.848	4,302,806	1.8180	-1.85%
2000-06-12	0	5.400	5.400	5.500	5.300	5.600	1,510,545	8,233,807	5.4509	1.831	1.831	1.865	1.797	1.899	4,454,820	1.8483	-1.82%
2000-06-09	0	5.500	5.450	5.500	5.300	5.500	834,500	4,548,400	5.4504	1.865	1.848	1.865	1.797	1.865	2,461,064	1.8481	0.92%
2000-06-08	0	5.450	5.450	5.500	5.400	5.750	956,000	5,245,970	5.4874	1.848	1.848	1.865	1.831	1.950	2,819,385	1.8607	-3.54%
2000-06-07	0	5.650	5.650	5.700	5.200	5.700	3,335,000	18,313,550	5.4913	1.916	1.916	1.933	1.763	1.933	9,835,407	1.8620	9.71%
2000-06-05	0	5.150	5.150	5.200	5.000	5.250	2,116,000	10,895,828	5.1493	1.746	1.746	1.763	1.695	1.780	6,240,396	1.7460	4.04%
2000-06-02	0	4.950	4.925	4.950	4.925	5.100	1,949,000	9,699,875	4.9768	1.678	1.670	1.678	1.670	1.729	5,747,888	1.6876	-0.50%
2000-06-01	0	4.975	4.925	5.000	4.900	5.100	1,119,000	5,563,650	4.9720	1.687	1.670	1.695	1.661	1.729	3,300,096	1.6859	1.53%
2000-05-31	0	4.900	4.800	5.000	4.800	5.100	2,040,000	10,081,177	4.9418	1.661	1.628	1.695	1.628	1.729	6,016,261	1.6757	0.51%
2000-05-30	0	4.875	4.875	4.925	4.800	4.900	908,000	4,415,550	4.8629	1.653	1.653	1.670	1.628	1.661	2,677,826	1.6489	0.00%
2000-05-29	0	4.875	4.875	4.900	4.825	4.925	927,000	4,533,825	4.8909	1.653	1.653	1.661	1.636	1.670	2,733,860	1.6584	-0.51%
2000-05-26	0	4.900	4.900	4.925	4.825	4.950	3,167,000	15,443,075	4.8762	1.661	1.661	1.670	1.636	1.678	9,339,950	1.6534	-2.00%
2000-05-25	0	5.000	4.975	5.050	4.950	5.150	1,662,300	8,365,205	5.0323	1.695	1.687	1.712	1.678	1.746	4,902,368	1.7064	-0.99%
2000-05-24	0	5.050	5.050	5.100	5.000	5.150	1,355,000	6,865,500	5.0668	1.712	1.712	1.729	1.695	1.746	3,996,095	1.7181	-2.88%
2000-05-23	0	5.200	5.200	5.250	5.050	5.250	1,348,830	6,956,356	5.1573	1.763	1.763	1.780	1.712	1.780	3,977,899	1.7488	2.97%
2000-05-22	0	5.050	5.000	5.050	4.950	5.050	2,511,500	12,629,900	5.0288	1.712	1.695	1.712	1.678	1.712	7,406,784	1.7052	-0.98%
2000-05-19	0	5.100	5.100	5.150	5.000	5.300	6,407,000	32,810,050	5.1210	1.729	1.729	1.746	1.695	1.797	18,895,188	1.7364	-4.67%
2000-05-18	0	5.350	5.350	5.400	5.300	5.500	1,837,000	9,892,300	5.3850	1.814	1.814	1.831	1.797	1.865	5,417,584	1.8260	-2.73%
2000-05-17	0	5.500	5.500	5.550	5.500	5.700	1,425,000	7,959,915	5.5859	1.865	1.865	1.882	1.865	1.933	4,202,535	1.8941	-0.90%
2000-05-16	0	5.550	5.500	5.550	5.500	5.600	2,193,000	12,188,300	5.5578	1.882	1.865	1.882	1.865	1.899	6,467,480	1.8846	-0.89%
2000-05-15	0	5.600	5.550	5.650	5.600	5.800	1,062,000	5,967,450	5.6191	1.899	1.882	1.916	1.899	1.967	3,131,995	1.9053	-0.88%
2000-05-12	0	5.650	5.550	5.650	5.450	5.750	8,170,000	46,199,694	5.6548	1.916	1.882	1.916	1.848	1.950	24,094,535	1.9174	0.00%
2000-05-10	0	5.650	5.600	5.650	5.600	5.800	2,067,000	11,924,841	5.7692	1.916	1.899	1.916	1.899	1.967	6,095,888	1.9562	-4.24%
2000-05-09	0	5.900	5.900	5.950	5.900	6.050	607,000	3,617,400	5.9595	2.001	2.001	2.018	2.001	2.051	1,790,133	2.0207	-1.67%
2000-05-08	0	6.000	5.950	6.000	5.950	6.150	1,175,571	7,080,312	6.0229	2.034	2.018	2.034	2.018	2.085	3,466,932	2.0422	-1.64%
2000-05-05	0	6.100	6.050	6.100	6.050	6.150	1,725,000	10,474,616	6.0722	2.068	2.051	2.068	2.051	2.085	5,087,279	2.0590	1.67%
2000-05-04	0	6.000	5.950	6.000	5.950	6.000	1,509,000	9,044,932	5.9940	2.034	2.018	2.034	2.018	2.034	4,450,264	2.0324	-1.64%
2000-05-03	0	6.100	6.050	6.100	5.950	6.150	1,749,300	10,609,930	6.0652	2.068	2.051	2.068	2.018	2.085	5,158,944	2.0566	0.83%
2000-05-02	0	6.050	6.000	6.100	6.050	6.200	2,019,000	12,295,992	6.0901	2.051	2.034	2.068	2.051	2.102	5,954,329	2.0651	0.00%
2000-04-28	0	6.050	6.050	6.100	6.050	6.150	1,626,000	9,921,550	6.1018	2.051	2.051	2.068	2.051	2.085	4,795,314	2.0690	-0.82%
2000-04-27	0	6.100	6.100	6.150	6.050	6.200	1,377,300	8,375,590	6.0812	2.068	2.068	2.085	2.051	2.102	4,061,861	2.0620	-1.61%
2000-04-26	0	6.200	6.100	6.150	6.050	6.500	1,300,635	8,029,960	6.1739	2.102	2.068	2.085	2.051	2.204	3,835,764	2.0934	-1.59%
2000-04-25	0	6.300	6.250	6.300	6.050	6.350	1,094,500	6,786,950	6.2010	2.136	2.119	2.136	2.051	2.153	3,227,842	2.1026	2.44%
2000-04-20	0	6.150	6.100	6.150	6.050	6.250	1,189,000	7,300,250	6.1398	2.085	2.068	2.085	2.051	2.119	3,506,536	2.0819	-1.60%
2000-04-19	0	6.250	6.200	6.250	6.200	6.400	525,300	3,308,230	6.2978	2.119	2.102	2.119	2.102	2.170	1,549,187	2.1355	-0.79%
2000-04-18	0	6.300	6.300	6.350	6.250	6.500	1,123,500	7,146,650	6.3611	2.136	2.136	2.153	2.119	2.204	3,313,367	2.1569	0.00%
2000-04-17	0	6.300	6.150	6.350	5.800	6.350	3,803,000	23,176,475	6.0943	2.136	2.085	2.153	1.967	2.153	11,215,608	2.0664	-3.82%
2000-04-14	0	6.550	6.550	6.600	6.150	6.550	4,085,200	26,243,509	6.4240	2.221	2.221	2.238	2.085	2.221	12,047,857	2.1783	4.80%
2000-04-13	0	6.250	6.150	6.250	6.050	6.250	3,469,000	21,352,714	6.1553	2.119	2.085	2.119	2.051	2.119	10,230,593	2.0871	1.96%
2000-04-12	0	6.250	6.250	6.300	6.250	6.300	2,455,000	15,459,850	6.2973	2.079	2.079	2.095	2.079	2.095	7,381,889	2.0943	0.00%
2000-04-11	0	6.250	6.200	6.250	6.200	6.350	1,136,000	7,117,850	6.2657	2.079	2.062	2.079	2.062	2.112	3,415,815	2.0838	-0.79%
2000-04-10	0	6.300	6.300	6.350	6.250	6.400	556,466	3,522,446	6.3300	2.095	2.095	2.112	2.079	2.128	1,673,226	2.1052	-2.33%
2000-04-07	0	6.450	6.400	6.450	6.400	6.500	615,000	3,961,850	6.4420	2.145	2.128	2.145	2.128	2.162	1,849,231	2.1424	-0.77%
2000-04-06	0	6.500	6.400	6.500	6.350	6.600	1,152,000	7,475,939	6.4895	2.162	2.128	2.162	2.112	2.195	3,463,925	2.1582	-0.76%
2000-04-05	0	6.550	6.550	6.600	6.400	6.800	1,752,610	11,616,914	6.6284	2.178	2.178	2.195	2.128	2.261	5,269,887	2.2044	0.00%
2000-04-03	0	6.550	6.550	6.600	6.500	6.750	2,298,000	15,182,150	6.6067	2.178	2.178	2.195	2.162	2.245	6,909,809	2.1972	2.34%
2000-03-31	0	6.400	6.400	6.600	6.350	6.600	1,283,000	8,282,850	6.4558	2.128	2.128	2.195	2.112	2.195	3,857,826	2.1470	-2.29%
2000-03-30	0	6.550	6.450	6.550	6.300	6.550	1,111,700	7,204,365	6.4805	2.178	2.145	2.178	2.095	2.178	3,342,748	2.1552	3.15%
2000-03-29	0	6.350	6.350	6.400	6.250	6.500	996,000	6,337,700	6.3632	2.112	2.112	2.128	2.079	2.162	2,994,852	2.1162	-2.31%
2000-03-28	0	6.500	6.500	6.550	6.300	6.500	708,000	4,519,450	6.3834	2.162	2.162	2.178	2.095	2.162	2,128,871	2.1229	1.56%
2000-03-27	0	6.400	6.300	6.400	6.300	6.450	1,690,334	10,763,721	6.3678	2.128	2.095	2.128	2.095	2.145	5,082,631	2.1177	0.00%
2000-03-24	0	6.400	6.400	6.450	6.400	6.550	1,608,300	10,451,263	6.4983	2.128	2.128	2.145	2.128	2.178	4,835,964	2.1612	1.59%
2000-03-23	0	6.300	6.300	6.400	6.300	6.600	1,136,000	7,209,300	6.3462	2.095	2.095	2.128	2.095	2.195	3,415,815	2.1106	-3.08%
2000-03-22	0	6.500	6.500	6.550	6.300	6.500	855,000	5,502,850	6.4361	2.162	2.162	2.178	2.095	2.162	2,570,882	2.1405	2.36%
2000-03-21	0	6.350	6.300	6.350	6.300	6.400	1,046,000	6,614,025	6.3232	2.112	2.095	2.112	2.095	2.128	3,145,196	2.1029	0.00%
2000-03-20	0	6.350	6.350	6.450	6.300	6.500	793,612	5,064,144	6.3811	2.112	2.112	2.145	2.095	2.162	2,386,296	2.1222	-2.31%
2000-03-17	0	6.500	6.450	6.550	6.300	6.600	1,299,000	8,391,450	6.4599	2.162	2.145	2.178	2.095	2.195	3,905,937	2.1484	3.17%
2000-03-16	0	6.300	6.300	6.350	6.300	6.450	1,041,000	6,620,500	6.3598	2.095	2.095	2.112	2.095	2.145	3,130,162	2.1151	-1.56%
2000-03-15	0	6.400	6.350	6.400	6.300	6.450	1,312,000	8,342,600	6.3587	2.128	2.112	2.128	2.095	2.145	3,945,026	2.1147	-0.78%
2000-03-14	0	6.450	6.400	6.500	6.300	6.600	1,557,250	10,094,400	6.4822	2.145	2.128	2.162	2.095	2.195	4,682,463	2.1558	2.38%
2000-03-13	0	6.300	6.300	6.350	6.000	6.350	2,119,007	13,323,192	6.2875	2.095	2.095	2.112	1.995	2.112	6,371,599	2.0910	3.28%
2000-03-10	0	6.100	6.100	6.150	6.050	6.200	845,666	5,181,329	6.1269	2.029	2.029	2.045	2.012	2.062	2,542,816	2.0376	0.00%
2000-03-09	0	6.100	6.100	6.150	6.100	6.250	1,262,000	7,790,800	6.1734	2.029	2.029	2.045	2.029	2.079	3,794,682	2.0531	-2.40%
2000-03-08	0	6.250	6.200	6.250	6.050	6.250	563,000	3,482,550	6.1857	2.079	2.062	2.079	2.012	2.079	1,692,873	2.0572	0.00%
2000-03-07	0	6.250	6.200	6.250	6.150	6.250	962,630	5,968,380	6.2001	2.079	2.062	2.079	2.045	2.079	2,894,512	2.0620	0.81%
2000-03-06	0	6.200	6.200	6.250	6.100	6.250	1,037,000	6,389,900	6.1619	2.062	2.062	2.079	2.029	2.079	3,118,134	2.0493	2.48%
2000-03-03	0	6.050	6.050	6.150	5.950	6.200	1,283,000	7,857,000	6.1239	2.012	2.012	2.045	1.979	2.062	3,857,826	2.0366	-0.82%
2000-03-02	0	6.100	6.050	6.100	6.000	6.200	1,327,951	8,076,168	6.0817	2.029	2.012	2.029	1.995	2.062	3,992,989	2.0226	-0.81%
2000-03-01	0	6.150	6.100	6.150	6.000	6.200	1,894,000	11,604,200	6.1268	2.045	2.029	2.045	1.995	2.062	5,695,030	2.0376	1.65%
2000-02-29	0	6.050	6.050	6.100	5.900	6.400	9,009,000	54,755,850	6.0779	2.012	2.012	2.029	1.962	2.128	27,088,978	2.0213	-5.47%
2000-02-28	0	6.400	6.350	6.450	6.350	6.600	1,675,000	10,721,200	6.4007	2.128	2.112	2.145	2.112	2.195	5,036,523	2.1287	-3.03%
2000-02-25	0	6.600	6.550	6.600	6.450	6.750	1,497,110	9,856,599	6.5838	2.195	2.178	2.195	2.145	2.245	4,501,629	2.1896	-0.75%
2000-02-24	0	6.650	6.700	6.750	6.600	6.850	1,776,000	11,932,800	6.7189	2.212	2.228	2.245	2.195	2.278	5,340,218	2.2345	-1.48%
2000-02-23	0	6.750	6.750	6.800	6.700	6.900	1,397,500	9,462,300	6.7709	2.245	2.245	2.261	2.228	2.295	4,202,114	2.2518	0.75%
2000-02-22	0	6.700	6.700	6.750	6.600	7.000	2,107,000	14,329,350	6.8008	2.228	2.228	2.245	2.195	2.328	6,335,495	2.2618	-2.19%
2000-02-21	0	6.850	6.850	6.900	6.750	7.000	1,241,500	8,489,200	6.8379	2.278	2.278	2.295	2.245	2.328	3,733,041	2.2741	-0.72%
2000-02-18	0	6.900	6.850	6.900	6.650	7.000	2,535,000	17,428,800	6.8753	2.295	2.278	2.295	2.212	2.328	7,622,440	2.2865	2.22%
2000-02-17	0	6.750	6.750	6.800	6.750	7.100	5,336,000	36,872,650	6.9102	2.245	2.245	2.261	2.245	2.361	16,044,709	2.2981	-0.74%
2000-02-16	0	6.800	6.750	6.900	6.600	7.250	4,094,000	28,488,400	6.9586	2.261	2.245	2.295	2.195	2.411	12,310,165	2.3142	4.62%
2000-02-15	0	6.500	6.500	6.550	6.300	6.600	2,614,000	16,877,450	6.4566	2.162	2.162	2.178	2.095	2.195	7,859,983	2.1473	2.36%
2000-02-14	0	6.350	6.300	6.350	6.300	6.500	2,749,000	17,047,800	6.2015	2.112	2.095	2.112	2.095	2.162	8,265,912	2.0624	-0.78%
2000-02-11	0	6.400	6.400	6.450	6.350	6.700	6,788,000	43,666,550	6.4329	2.128	2.128	2.145	2.112	2.228	20,410,698	2.1394	-4.48%
2000-02-10	0	6.700	6.700	6.750	6.700	6.900	1,826,000	12,350,350	6.7636	2.228	2.228	2.245	2.228	2.295	5,490,562	2.2494	-2.90%
2000-02-09	0	6.900	6.900	7.000	6.800	7.050	1,939,750	13,494,275	6.9567	2.295	2.295	2.328	2.261	2.345	5,832,595	2.3136	-1.43%
2000-02-08	0	7.000	7.000	7.050	6.900	7.200	866,000	6,098,200	7.0418	2.328	2.328	2.345	2.295	2.395	2,603,958	2.3419	-2.78%
2000-02-03	0	7.200	7.100	7.200	7.050	7.200	1,157,000	8,196,450	7.0842	2.395	2.361	2.395	2.345	2.395	3,478,960	2.3560	2.13%
2000-02-02	0	7.050	7.050	7.100	7.050	7.250	1,626,000	11,556,697	7.1074	2.345	2.345	2.361	2.345	2.411	4,889,186	2.3637	-1.40%
2000-02-01	0	7.150	7.100	7.150	7.100	7.300	2,512,000	18,022,600	7.1746	2.378	2.361	2.378	2.361	2.428	7,553,281	2.3861	-1.38%
2000-01-31	0	7.250	7.200	7.250	7.200	7.400	2,141,478	15,635,518	7.3013	2.411	2.395	2.411	2.395	2.461	6,439,166	2.4282	-3.33%
2000-01-28	0	7.500	7.450	7.500	7.450	7.900	3,317,000	25,029,800	7.5459	2.494	2.478	2.494	2.478	2.627	9,973,820	2.5096	-3.85%
2000-01-27	0	7.800	7.650	7.800	7.650	7.950	1,393,500	10,908,550	7.8282	2.594	2.544	2.594	2.544	2.644	4,190,087	2.6034	1.96%
2000-01-26	0	7.650	7.600	7.650	7.600	7.750	620,000	4,731,750	7.6319	2.544	2.528	2.544	2.528	2.577	1,864,265	2.5381	0.66%
2000-01-25	0	7.600	7.600	7.650	7.550	7.750	380,000	2,899,000	7.6289	2.528	2.528	2.544	2.511	2.577	1,142,614	2.5372	-1.94%
2000-01-24	0	7.750	7.750	7.800	7.650	7.900	563,100	4,367,375	7.7559	2.577	2.577	2.594	2.544	2.627	1,693,174	2.5794	-0.64%
2000-01-21	0	7.800	7.700	7.800	7.700	7.900	712,000	5,543,450	7.7857	2.594	2.561	2.594	2.561	2.627	2,140,898	2.5893	0.00%
2000-01-20	0	7.800	7.800	7.850	7.750	7.950	734,225	5,749,700	7.8310	2.594	2.594	2.611	2.577	2.644	2,207,726	2.6044	0.00%
2000-01-19	0	7.800	7.800	7.850	7.750	7.900	1,367,000	10,687,223	7.8180	2.594	2.594	2.611	2.577	2.627	4,110,404	2.6000	-1.27%
2000-01-18	0	7.900	7.900	7.950	7.900	8.250	1,248,000	10,157,200	8.1388	2.627	2.627	2.644	2.627	2.744	3,752,586	2.7067	-3.66%
2000-01-17	0	8.200	8.100	8.150	7.800	8.300	1,076,000	8,737,000	8.1199	2.727	2.694	2.710	2.594	2.760	3,235,402	2.7004	5.13%
2000-01-14	0	7.800	7.800	7.900	7.800	8.000	2,584,000	20,300,950	7.8564	2.594	2.594	2.627	2.594	2.661	7,769,777	2.6128	-0.64%
2000-01-13	0	7.850	7.800	7.900	7.800	8.100	2,400,575	18,921,146	7.8819	2.611	2.594	2.627	2.594	2.694	7,218,240	2.6213	-1.88%
2000-01-12	0	8.000	8.000	8.050	8.000	8.150	1,679,000	13,499,300	8.0401	2.661	2.661	2.677	2.661	2.710	5,048,551	2.6739	-2.44%
2000-01-11	0	8.200	8.150	8.200	8.150	8.450	1,589,000	13,024,550	8.1967	2.727	2.710	2.727	2.710	2.810	4,777,932	2.7260	0.00%
2000-01-10	0	8.200	8.100	8.350	8.100	8.400	963,019	7,988,004	8.2948	2.727	2.694	2.777	2.694	2.794	2,895,682	2.7586	-0.61%
2000-01-07	0	8.250	8.250	8.300	8.200	8.550	1,860,275	15,551,900	8.3600	2.744	2.744	2.760	2.727	2.843	5,593,623	2.7803	0.61%
2000-01-06	0	8.200	8.200	8.250	8.050	8.600	1,385,000	11,416,100	8.2427	2.727	2.727	2.744	2.677	2.860	4,164,528	2.7413	-2.38%
2000-01-05	0	8.400	8.400	8.500	8.300	8.500	1,964,000	16,519,100	8.4109	2.794	2.794	2.827	2.760	2.827	5,905,511	2.7972	-4.00%
2000-01-04	0	8.750	8.700	8.800	8.750	9.000	782,000	6,969,170	8.9120	2.910	2.893	2.927	2.910	2.993	2,351,380	2.9639	-3.85%
2000-01-03	0	9.100	9.050	9.100	8.800	9.150	1,504,500	13,603,950	9.0422	3.026	3.010	3.026	2.927	3.043	4,523,850	3.0072	3.41%
1999-12-30	0	8.800	8.750	8.800	8.700	8.800	351,000	3,073,800	8.7573	2.927	2.910	2.927	2.893	2.927	1,055,415	2.9124	1.15%
1999-12-29	0	8.700	8.700	8.750	8.650	8.800	451,492	3,930,773	8.7062	2.893	2.893	2.910	2.877	2.927	1,357,582	2.8954	-0.57%
1999-12-28	0	8.750	8.700	8.750	8.650	8.800	553,500	4,822,033	8.7119	2.910	2.893	2.910	2.877	2.927	1,664,308	2.8973	-0.57%
1999-12-24	0	8.800	8.700	8.800	8.600	8.800	345,000	3,017,978	8.7478	2.927	2.893	2.927	2.860	2.927	1,037,373	2.9092	2.92%
1999-12-23	0	8.550	8.550	8.650	8.500	8.700	694,612	5,943,660	8.5568	2.843	2.843	2.877	2.827	2.893	2,088,615	2.8457	-1.72%
1999-12-22	0	8.700	8.700	8.800	8.650	8.900	742,020	6,516,022	8.7815	2.893	2.893	2.927	2.877	2.960	2,231,165	2.9205	-1.69%
1999-12-21	0	8.850	8.800	8.850	8.700	9.050	967,125	8,573,715	8.8652	2.943	2.927	2.943	2.893	3.010	2,908,028	2.9483	-0.56%
1999-12-20	0	8.900	8.900	8.950	8.850	8.950	677,564	6,025,920	8.8935	2.960	2.960	2.977	2.943	2.977	2,037,353	2.9577	-0.56%
1999-12-17	0	8.950	8.850	9.000	8.850	9.000	1,442,014	12,824,200	8.8933	2.977	2.943	2.993	2.943	2.993	4,335,962	2.9576	1.13%
1999-12-16	0	8.850	8.800	8.850	8.750	8.900	922,925	8,139,703	8.8195	2.943	2.927	2.943	2.910	2.960	2,775,124	2.9331	-0.56%
1999-12-15	0	8.900	8.850	8.900	8.850	9.100	1,895,000	16,951,480	8.9454	2.960	2.943	2.960	2.943	3.026	5,698,037	2.9750	-2.73%
1999-12-14	0	9.150	9.150	9.200	9.050	9.450	1,781,220	16,318,397	9.1614	3.043	3.043	3.060	3.010	3.143	5,355,914	3.0468	-2.14%
1999-12-13	0	9.350	9.250	9.350	9.050	9.400	4,338,000	40,124,390	9.2495	3.110	3.076	3.110	3.010	3.126	13,043,844	3.0761	5.06%
1999-12-10	0	8.900	8.900	8.950	8.850	9.100	2,217,834	19,867,039	8.9579	2.960	2.960	2.977	2.943	3.026	6,668,760	2.9791	0.00%
1999-12-09	0	8.900	8.900	8.950	8.650	9.050	1,810,000	16,059,685	8.8728	2.960	2.960	2.977	2.877	3.010	5,442,452	2.9508	1.14%
1999-12-08	0	8.800	8.750	8.800	8.650	8.850	2,427,072	21,336,018	8.7908	2.927	2.910	2.927	2.877	2.943	7,297,913	2.9236	-0.56%
1999-12-07	0	8.850	8.800	8.850	8.700	9.300	4,395,365	39,061,303	8.8869	2.943	2.927	2.943	2.893	3.093	13,216,333	2.9555	-3.80%
1999-12-06	0	9.200	9.150	9.200	9.000	9.350	5,616,000	51,769,100	9.2181	3.060	3.043	3.060	2.993	3.110	16,886,636	3.0657	5.14%
1999-12-03	0	8.750	8.750	8.800	8.500	8.900	5,211,000	45,517,000	8.7348	2.910	2.910	2.927	2.827	2.960	15,668,849	2.9049	4.17%
1999-12-02	0	8.400	8.300	8.400	8.200	8.400	3,893,400	32,123,550	8.2508	2.794	2.760	2.794	2.727	2.794	11,706,985	2.7440	3.07%
1999-12-01	0	8.150	8.100	8.150	8.100	8.250	1,331,700	10,900,999	8.1858	2.710	2.694	2.710	2.694	2.744	4,004,262	2.7223	1.24%
1999-11-30	0	8.050	8.050	8.100	8.050	8.400	2,568,260	21,041,290	8.1928	2.677	2.677	2.694	2.677	2.794	7,722,449	2.7247	-0.62%
1999-11-29	0	8.100	8.050	8.100	8.050	8.200	1,172,000	9,507,950	8.1126	2.694	2.677	2.694	2.677	2.727	3,524,063	2.6980	-0.61%
1999-11-26	0	8.150	8.100	8.150	8.050	8.200	689,200	5,602,310	8.1287	2.710	2.694	2.710	2.677	2.727	2,072,341	2.7034	0.62%
1999-11-25	0	8.100	8.050	8.100	8.050	8.300	1,646,250	13,366,560	8.1194	2.694	2.677	2.694	2.677	2.760	4,950,075	2.7003	-1.22%
1999-11-24	0	8.200	8.200	8.250	8.150	8.350	1,516,500	12,496,700	8.2405	2.727	2.727	2.744	2.710	2.777	4,559,933	2.7405	-1.80%
1999-11-23	0	8.350	8.350	8.400	8.200	8.600	1,852,500	15,402,317	8.3143	2.777	2.777	2.794	2.727	2.860	5,570,244	2.7651	-1.76%
1999-11-22	0	8.500	8.450	8.500	8.200	8.600	2,395,000	20,153,612	8.4149	2.827	2.810	2.827	2.727	2.860	7,201,477	2.7985	4.29%
1999-11-19	0	8.150	8.150	8.200	8.100	8.200	1,899,320	15,416,266	8.1167	2.710	2.710	2.727	2.694	2.727	5,711,026	2.6994	0.62%
1999-11-18	0	8.100	8.050	8.100	8.050	8.200	1,611,088	13,089,437	8.1246	2.694	2.677	2.694	2.677	2.727	4,844,348	2.7020	0.00%
1999-11-17	0	8.100	8.100	8.150	8.100	8.300	2,607,312	21,271,996	8.1586	2.694	2.694	2.710	2.694	2.760	7,839,873	2.7133	0.00%
1999-11-16	0	8.100	8.100	8.150	8.000	8.150	1,821,400	14,706,010	8.0740	2.694	2.694	2.710	2.661	2.710	5,476,730	2.6852	1.25%
1999-11-15	0	8.000	8.000	8.050	8.000	8.150	3,752,000	30,209,775	8.0516	2.661	2.661	2.677	2.661	2.710	11,281,812	2.6777	0.00%
1999-11-12	0	8.000	8.000	8.050	8.000	8.200	2,043,900	16,464,810	8.0556	2.661	2.661	2.677	2.661	2.727	6,145,761	2.6791	-1.84%
1999-11-11	0	8.150	8.150	8.200	8.100	8.400	1,613,100	13,221,600	8.1964	2.710	2.710	2.727	2.694	2.794	4,850,397	2.7259	-1.33%
1999-11-10	0	8.500	8.450	8.550	8.350	8.550	1,918,000	16,195,250	8.4438	2.747	2.731	2.763	2.699	2.763	5,934,765	2.7289	1.19%
1999-11-09	0	8.400	8.400	8.450	8.350	8.500	1,860,000	15,627,300	8.4018	2.715	2.715	2.731	2.699	2.747	5,755,299	2.7153	-0.59%
1999-11-08	0	8.450	8.450	8.500	8.450	8.650	2,045,450	17,508,935	8.5599	2.731	2.731	2.747	2.731	2.796	6,329,127	2.7664	0.00%
1999-11-05	0	8.450	8.450	8.500	8.300	8.500	2,681,000	22,453,795	8.3752	2.731	2.731	2.747	2.682	2.747	8,295,675	2.7067	1.81%
1999-11-04	0	8.300	8.250	8.300	8.150	8.400	2,283,000	18,947,300	8.2993	2.682	2.666	2.682	2.634	2.715	7,064,165	2.6822	1.22%
1999-11-03	0	8.200	8.200	8.250	8.200	8.350	1,024,000	8,447,376	8.2494	2.650	2.650	2.666	2.650	2.699	3,168,508	2.6660	-0.61%
1999-11-02	0	8.250	8.200	8.250	8.200	8.400	1,664,000	13,836,020	8.3149	2.666	2.650	2.666	2.650	2.715	5,148,826	2.6872	-1.79%
1999-11-01	0	8.400	8.300	8.400	8.300	8.500	1,277,500	10,739,802	8.4069	2.715	2.682	2.715	2.682	2.747	3,952,900	2.7169	1.20%
1999-10-29	0	8.300	8.300	8.350	8.250	8.350	2,610,723	21,676,734	8.3030	2.682	2.682	2.699	2.666	2.699	8,078,221	2.6834	2.47%
1999-10-28	0	8.100	8.100	8.150	8.100	8.250	4,139,000	33,699,200	8.1419	2.618	2.618	2.634	2.618	2.666	12,807,086	2.6313	-0.61%
1999-10-27	0	8.150	8.100	8.150	8.150	8.300	1,971,000	16,137,142	8.1873	2.634	2.618	2.634	2.634	2.682	6,098,760	2.6460	-0.61%
1999-10-26	0	8.200	8.150	8.200	8.100	8.250	1,946,642	15,928,772	8.1827	2.650	2.634	2.650	2.618	2.666	6,023,390	2.6445	-1.80%
1999-10-25	0	8.350	8.300	8.400	8.300	8.400	2,079,500	17,314,050	8.3261	2.699	2.682	2.715	2.682	2.715	6,434,486	2.6908	0.00%
1999-10-22	0	8.350	8.300	8.400	8.200	8.400	1,371,000	11,330,609	8.2645	2.699	2.682	2.715	2.650	2.715	4,242,212	2.6709	1.21%
1999-10-21	0	8.250	8.250	8.300	8.150	8.300	697,000	5,760,404	8.2646	2.666	2.666	2.682	2.634	2.682	2,156,690	2.6709	0.00%
1999-10-20	0	8.250	8.200	8.300	8.200	8.300	1,403,000	11,559,316	8.2390	2.666	2.650	2.682	2.650	2.682	4,341,228	2.6627	0.61%
1999-10-19	0	8.200	8.150	8.200	8.100	8.400	1,057,000	8,672,700	8.2050	2.650	2.634	2.650	2.618	2.715	3,270,619	2.6517	-1.80%
1999-10-15	0	8.350	8.300	8.350	8.300	8.500	1,096,000	9,166,500	8.3636	2.699	2.682	2.699	2.682	2.747	3,391,294	2.7030	-2.34%
1999-10-14	0	8.550	8.550	8.600	8.350	8.550	612,000	5,156,170	8.4251	2.763	2.763	2.779	2.699	2.763	1,893,679	2.7228	1.79%
1999-10-13	0	8.400	8.250	8.400	8.150	8.400	2,543,000	20,948,150	8.2376	2.715	2.666	2.715	2.634	2.715	7,868,669	2.6622	-1.18%
1999-10-12	0	8.500	8.500	8.550	8.500	8.700	1,435,000	12,249,000	8.5359	2.747	2.747	2.763	2.747	2.812	4,440,244	2.7586	-2.30%
1999-10-11	0	8.700	8.700	8.750	8.700	8.850	778,000	6,828,588	8.7771	2.812	2.812	2.828	2.812	2.860	2,407,324	2.8366	0.00%
1999-10-08	0	8.700	8.700	8.900	8.700	8.900	734,000	6,443,350	8.7784	2.812	2.812	2.876	2.812	2.876	2,271,177	2.8370	-2.25%
1999-10-07	0	8.900	8.900	8.950	8.900	9.050	960,905	8,616,883	8.9675	2.876	2.876	2.892	2.876	2.925	2,973,277	2.8981	0.56%
1999-10-06	0	8.850	8.850	8.900	8.850	8.950	1,109,277	9,845,328	8.8754	2.860	2.860	2.876	2.860	2.892	3,432,377	2.8684	0.00%
1999-10-05	0	8.850	8.750	8.850	8.750	8.850	1,044,000	9,222,506	8.8338	2.860	2.828	2.860	2.828	2.860	3,230,393	2.8549	0.57%
1999-10-04	0	8.800	8.800	8.900	8.800	8.900	2,900,000	25,633,950	8.8393	2.844	2.844	2.876	2.844	2.876	8,973,315	2.8567	0.00%
1999-09-30	0	8.800	8.750	8.800	8.750	8.900	1,495,759	13,173,527	8.8073	2.844	2.828	2.844	2.828	2.876	4,628,247	2.8463	0.57%
1999-09-29	0	8.750	8.750	8.800	8.650	8.900	1,514,000	13,166,750	8.6967	2.828	2.828	2.844	2.796	2.876	4,684,689	2.8106	-1.69%
1999-09-28	0	8.900	8.850	8.900	8.850	9.000	927,000	8,264,100	8.9149	2.876	2.860	2.876	2.860	2.909	2,868,367	2.8811	0.00%
1999-09-27	0	8.900	8.850	8.900	8.850	8.950	1,326,000	11,806,450	8.9038	2.876	2.860	2.876	2.860	2.892	4,102,971	2.8775	-0.56%
1999-09-24	0	8.950	8.900	8.950	8.800	8.950	1,969,000	17,513,600	8.8947	2.892	2.876	2.892	2.844	2.892	6,092,571	2.8746	-1.10%
1999-09-23	0	9.050	9.000	9.100	9.000	9.250	2,039,000	18,572,034	9.1084	2.925	2.909	2.941	2.909	2.989	6,309,169	2.9437	-1.63%
1999-09-22	0	9.200	9.150	9.200	9.000	9.350	1,409,300	12,959,000	9.1953	2.973	2.957	2.973	2.909	3.022	4,360,722	2.9718	-2.13%
1999-09-21	0	9.400	9.400	9.450	9.400	9.550	579,000	5,455,112	9.4216	3.038	3.038	3.054	3.038	3.086	1,791,569	3.0449	-1.57%
1999-09-20	0	9.550	9.550	9.600	9.250	9.550	861,000	8,050,750	9.3505	3.086	3.086	3.103	2.989	3.086	2,664,146	3.0219	1.60%
1999-09-17	0	9.400	9.400	9.500	9.000	9.500	1,453,000	13,437,697	9.2482	3.038	3.038	3.070	2.909	3.070	4,495,940	2.9889	1.62%
1999-09-15	0	9.250	9.250	9.350	9.200	9.350	833,000	7,752,950	9.3073	2.989	2.989	3.022	2.973	3.022	2,577,507	3.0079	-2.12%
1999-09-14	0	9.450	9.450	9.500	9.400	9.550	669,000	6,347,100	9.4874	3.054	3.054	3.070	3.038	3.086	2,070,051	3.0662	-1.56%
1999-09-13	0	9.600	9.500	9.650	9.500	9.800	1,530,000	14,565,647	9.5200	3.103	3.070	3.119	3.070	3.167	4,734,197	3.0767	0.00%
1999-09-10	0	9.600	9.550	9.600	9.500	9.700	2,297,515	22,043,802	9.5946	3.103	3.086	3.103	3.070	3.135	7,109,078	3.1008	1.05%
1999-09-09	0	9.500	9.450	9.500	9.100	9.550	2,271,000	21,419,750	9.4319	3.070	3.054	3.070	2.941	3.086	7,027,034	3.0482	3.83%
1999-09-08	0	9.150	9.100	9.200	9.100	9.200	1,138,400	10,428,010	9.1602	2.957	2.941	2.973	2.941	2.973	3,522,490	2.9604	-0.54%
1999-09-07	0	9.200	9.150	9.200	9.100	9.200	1,023,000	9,383,250	9.1723	2.973	2.957	2.973	2.941	2.973	3,165,414	2.9643	2.22%
1999-09-06	0	9.000	8.950	9.000	8.950	9.150	450,000	4,052,200	9.0049	2.909	2.892	2.909	2.892	2.957	1,392,411	2.9102	0.56%
1999-09-03	0	8.950	8.900	9.000	8.900	9.000	1,518,000	13,545,450	8.9232	2.892	2.876	2.909	2.876	2.909	4,697,066	2.8838	-1.65%
1999-09-02	0	9.100	9.050	9.100	8.950	9.200	977,500	8,882,486	9.0869	2.941	2.925	2.941	2.892	2.973	3,024,626	2.9367	-0.55%
1999-09-01	0	9.150	9.100	9.200	9.000	9.150	1,479,000	13,452,826	9.0959	2.957	2.941	2.973	2.909	2.957	4,576,391	2.9396	2.23%
1999-08-31	0	8.950	8.950	9.100	8.900	9.200	1,283,590	11,644,901	9.0721	2.892	2.892	2.941	2.876	2.973	3,971,744	2.9319	-2.72%
1999-08-30	0	9.200	9.150	9.200	8.900	9.200	1,525,500	13,873,550	9.0944	2.973	2.957	2.973	2.876	2.973	4,720,273	2.9391	3.37%
1999-08-27	0	8.900	8.900	8.950	8.900	9.100	844,000	7,604,750	9.0104	2.876	2.876	2.892	2.876	2.941	2,611,544	2.9120	-2.73%
1999-08-26	0	9.150	9.100	9.150	9.000	9.150	495,000	4,506,250	9.1035	2.957	2.941	2.957	2.909	2.957	1,531,652	2.9421	1.67%
1999-08-25	0	9.000	8.950	9.000	8.950	9.200	483,000	4,362,240	9.0316	2.909	2.892	2.909	2.892	2.973	1,494,521	2.9188	-1.64%
1999-08-24	0	9.150	9.150	9.200	9.000	9.150	397,840	3,604,292	9.0597	2.957	2.957	2.973	2.909	2.957	1,231,015	2.9279	1.67%
1999-08-23	0	9.000	9.000	9.250	9.000	9.500	671,000	6,216,800	9.2650	2.909	2.909	2.989	2.909	3.070	2,076,239	2.9943	-4.76%
1999-08-20	0	9.450	9.400	9.450	9.300	9.450	2,577,000	24,061,530	9.3370	3.054	3.038	3.054	3.006	3.054	7,973,873	3.0175	1.61%
1999-08-19	0	9.300	9.300	9.350	8.450	9.350	2,867,500	26,082,750	9.0960	3.006	3.006	3.022	2.731	3.022	8,872,752	2.9396	8.77%
1999-08-18	0	8.550	8.500	8.600	8.400	8.600	1,613,000	13,786,568	8.5472	2.763	2.747	2.779	2.715	2.779	4,991,020	2.7623	4.27%
1999-08-17	0	8.200	8.150	8.200	8.150	8.250	389,500	3,195,450	8.2040	2.650	2.634	2.650	2.634	2.666	1,205,209	2.6514	-1.20%
1999-08-16	0	8.300	8.250	8.300	8.200	8.400	879,750	7,279,600	8.2746	2.682	2.666	2.682	2.650	2.715	2,722,163	2.6742	1.84%
1999-08-13	0	8.150	8.100	8.150	7.900	8.200	1,509,000	12,277,310	8.1361	2.634	2.618	2.634	2.553	2.650	4,669,218	2.6294	0.62%
1999-08-12	0	8.100	8.100	8.150	8.000	8.250	2,271,500	18,497,325	8.1432	2.618	2.618	2.634	2.585	2.666	7,028,581	2.6317	0.00%
1999-08-11	0	8.100	7.900	8.100	7.900	8.300	1,981,000	16,086,100	8.1202	2.618	2.553	2.618	2.553	2.682	6,129,702	2.6243	0.00%
1999-08-10	0	8.100	8.100	8.200	8.050	8.750	2,050,000	17,264,800	8.4219	2.618	2.618	2.650	2.602	2.828	6,343,205	2.7218	-6.36%
1999-08-09	0	8.650	8.650	8.700	8.600	8.750	1,168,000	10,155,300	8.6946	2.796	2.796	2.812	2.779	2.828	3,614,080	2.8099	-1.70%
1999-08-06	0	8.800	8.700	8.800	8.650	8.850	2,408,000	21,030,200	8.7335	2.844	2.812	2.844	2.796	2.860	7,450,946	2.8225	0.00%
1999-08-05	0	8.800	8.800	8.850	8.800	9.000	1,910,000	16,987,300	8.8939	2.844	2.844	2.860	2.844	2.909	5,910,011	2.8743	-2.22%
1999-08-04	0	9.000	8.950	9.050	8.850	9.100	838,000	7,512,944	8.9653	2.909	2.892	2.925	2.860	2.941	2,592,979	2.8974	1.12%
1999-08-03	0	8.900	8.900	9.000	8.900	9.050	666,000	5,979,618	8.9784	2.876	2.876	2.909	2.876	2.925	2,060,768	2.9016	-1.11%
1999-08-02	0	9.000	9.000	9.050	8.900	9.050	1,447,000	13,014,800	8.9943	2.909	2.909	2.925	2.876	2.925	4,477,375	2.9068	0.56%
1999-07-30	0	8.950	8.900	8.950	8.750	9.000	791,698	7,034,273	8.8850	2.892	2.876	2.892	2.828	2.909	2,449,709	2.8715	-0.56%
1999-07-29	0	9.000	8.950	9.000	8.900	9.000	2,178,000	19,521,385	8.9630	2.909	2.892	2.909	2.876	2.909	6,739,269	2.8967	0.00%
1999-07-28	0	9.000	8.900	9.000	8.800	9.200	4,081,000	36,402,557	8.9200	2.909	2.876	2.909	2.844	2.973	12,627,620	2.8828	0.00%
1999-07-27	0	9.000	8.950	9.000	8.850	9.100	2,282,000	20,519,097	8.9917	2.909	2.892	2.909	2.860	2.941	7,061,071	2.9059	-2.17%
1999-07-26	0	9.200	9.100	9.200	9.150	9.200	1,440,000	13,225,265	9.1842	2.973	2.941	2.973	2.957	2.973	4,455,715	2.9682	-1.08%
1999-07-23	0	9.300	9.150	9.300	9.100	9.400	1,429,000	13,176,750	9.2210	3.006	2.957	3.006	2.941	3.038	4,421,678	2.9800	0.54%
1999-07-22	0	9.250	9.250	9.400	9.200	9.350	933,000	8,634,250	9.2543	2.989	2.989	3.038	2.973	3.022	2,886,932	2.9908	0.54%
1999-07-21	0	9.200	9.200	9.250	9.000	9.200	778,400	7,093,371	9.1128	2.973	2.973	2.989	2.909	2.973	2,408,561	2.9451	0.00%
1999-07-20	0	9.200	9.250	9.300	9.150	9.350	1,788,000	16,526,950	9.2433	2.973	2.989	3.006	2.957	3.022	5,532,513	2.9872	-0.54%
1999-07-19	0	9.250	9.200	9.300	9.150	9.300	590,000	5,440,600	9.2214	2.989	2.973	3.006	2.957	3.006	1,825,605	2.9802	-1.07%
1999-07-16	0	9.350	9.350	9.400	9.150	9.400	1,059,000	9,819,950	9.2729	3.022	3.022	3.038	2.957	3.038	3,276,807	2.9968	-1.06%
1999-07-15	0	9.450	9.400	9.500	9.300	9.450	496,000	4,653,200	9.3815	3.054	3.038	3.070	3.006	3.054	1,534,746	3.0319	1.61%
1999-07-14	0	9.300	9.250	9.300	9.250	9.650	2,406,200	22,594,190	9.3900	3.006	2.989	3.006	2.989	3.119	7,445,376	3.0347	-4.12%
1999-07-13	0	9.700	9.700	9.750	9.450	9.750	1,587,681	15,339,647	9.6617	3.135	3.135	3.151	3.054	3.151	4,912,676	3.1225	1.04%
1999-07-12	0	9.600	9.600	9.650	9.600	9.750	1,200,000	11,585,700	9.6548	3.103	3.103	3.119	3.103	3.151	3,713,096	3.1202	-0.52%
1999-07-09	0	9.650	9.600	9.650	9.600	9.800	1,688,420	16,339,348	9.6773	3.119	3.103	3.119	3.103	3.167	5,224,388	3.1275	-1.03%
1999-07-08	0	9.750	9.700	9.750	9.500	10.00	1,034,000	10,109,650	9.7772	3.151	3.135	3.151	3.070	3.232	3,199,451	3.1598	-1.52%
1999-07-07	0	9.900	9.850	9.900	9.800	10.00	900,612	8,880,706	9.8607	3.199	3.183	3.199	3.167	3.232	2,786,716	3.1868	-1.00%
1999-07-06	0	10.00	9.900	10.00	9.850	10.10	1,505,800	14,906,960	9.8997	3.232	3.199	3.232	3.183	3.264	4,659,316	3.1994	1.01%
1999-07-05	0	9.900	9.800	9.900	9.800	10.05	2,293,500	22,768,340	9.9273	3.199	3.167	3.199	3.167	3.248	7,096,654	3.2083	0.00%
1999-07-02	0	9.900	9.850	9.950	9.700	9.950	3,255,500	31,882,180	9.7933	3.199	3.183	3.216	3.135	3.216	10,073,320	3.1650	3.12%
1999-06-30	0	9.600	9.650	9.700	9.600	9.900	2,034,730	19,691,835	9.6779	3.103	3.119	3.135	3.103	3.199	6,295,956	3.1277	-1.03%
1999-06-29	0	9.700	9.700	9.750	9.600	10.00	2,186,681	21,287,411	9.7350	3.135	3.135	3.151	3.103	3.232	6,766,130	3.1462	-2.02%
1999-06-28	0	9.900	9.850	9.900	9.750	9.900	1,048,000	10,282,150	9.8112	3.199	3.183	3.199	3.151	3.199	3,242,770	3.1708	2.06%
1999-06-25	0	9.700	9.700	9.750	9.650	9.900	2,070,000	20,219,800	9.7680	3.135	3.135	3.151	3.119	3.199	6,405,090	3.1568	-1.02%
1999-06-24	0	9.800	9.800	9.850	9.750	9.950	2,455,000	24,218,467	9.8650	3.167	3.167	3.183	3.151	3.216	7,596,375	3.1882	-1.51%
1999-06-23	0	9.950	9.950	10.00	9.850	10.25	1,959,110	19,581,728	9.9952	3.216	3.216	3.232	3.183	3.313	6,061,969	3.2303	0.00%
1999-06-22	0	9.950	9.950	10.00	9.800	10.15	2,674,900	26,747,280	9.9994	3.216	3.216	3.232	3.167	3.280	8,276,800	3.2316	1.53%
1999-06-21	0	9.800	9.750	9.800	9.600	9.800	2,337,000	22,692,900	9.7103	3.167	3.151	3.167	3.103	3.167	7,231,254	3.1382	3.70%
1999-06-17	0	9.450	9.450	9.550	9.400	9.750	2,447,400	23,240,220	9.4959	3.054	3.054	3.086	3.038	3.151	7,572,859	3.0689	-1.05%
1999-06-16	0	9.550	9.550	9.600	9.350	9.600	1,875,000	17,839,330	9.5143	3.086	3.086	3.103	3.022	3.103	5,801,712	3.0748	2.14%
1999-06-15	0	9.350	9.300	9.350	9.350	9.650	1,279,000	12,114,350	9.4717	3.022	3.006	3.022	3.022	3.119	3,957,541	3.0611	-1.06%
1999-06-14	0	9.450	9.400	9.450	9.400	9.500	1,039,000	9,830,900	9.4619	3.054	3.038	3.054	3.038	3.070	3,214,922	3.0579	-0.53%
1999-06-11	0	9.500	9.500	9.600	9.500	9.750	2,191,000	21,018,778	9.5932	3.070	3.070	3.103	3.070	3.151	6,779,494	3.1003	-0.52%
1999-06-10	0	9.550	9.550	9.700	9.550	9.750	5,517,300	53,423,255	9.6829	3.086	3.086	3.135	3.086	3.151	17,071,886	3.1293	0.00%
1999-06-09	0	9.550	9.550	9.650	9.300	9.650	1,318,000	12,559,300	9.5291	3.086	3.086	3.119	3.006	3.119	4,078,217	3.0796	0.53%
1999-06-08	0	9.500	9.500	9.550	9.300	9.650	3,349,000	31,809,676	9.4983	3.070	3.070	3.086	3.006	3.119	10,362,632	3.0697	2.15%
1999-06-07	0	9.300	9.250	9.300	9.200	9.350	1,704,000	15,795,000	9.2694	3.006	2.989	3.006	2.973	3.022	5,272,596	2.9957	1.09%
1999-06-04	0	9.200	9.100	9.200	9.100	9.300	1,356,650	12,477,408	9.1972	2.973	2.941	2.973	2.941	3.006	4,197,810	2.9724	0.55%
1999-06-03	0	9.150	9.150	9.250	9.000	9.250	1,669,000	15,230,252	9.1254	2.957	2.957	2.989	2.909	2.989	5,164,297	2.9491	-0.54%
1999-06-02	0	9.200	9.100	9.250	9.050	9.300	1,911,000	17,572,750	9.1956	2.973	2.941	2.989	2.925	3.006	5,913,105	2.9718	0.55%
1999-06-01	0	9.150	9.100	9.150	9.150	9.250	1,225,000	11,265,618	9.1964	2.957	2.941	2.957	2.957	2.989	3,790,452	2.9721	0.00%
1999-05-31	0	9.150	9.150	9.200	8.900	9.150	835,000	7,578,500	9.0760	2.957	2.957	2.973	2.876	2.957	2,583,696	2.9332	1.67%
1999-05-28	0	9.000	8.900	8.950	8.950	9.150	1,438,000	13,009,150	9.0467	2.909	2.876	2.892	2.892	2.957	4,449,527	2.9237	-2.70%
1999-05-27	0	9.250	9.200	9.250	9.200	9.500	1,287,000	11,943,850	9.2804	2.989	2.973	2.989	2.973	3.070	3,982,295	2.9992	-1.60%
1999-05-26	0	9.400	9.350	9.400	9.300	9.400	1,925,000	18,057,831	9.3807	3.038	3.022	3.038	3.006	3.038	5,956,425	3.0317	-1.05%
1999-05-25	0	9.500	9.450	9.500	8.950	9.650	1,370,000	13,028,150	9.5096	3.070	3.054	3.070	2.892	3.119	4,239,118	3.0733	1.60%
1999-05-24	0	9.350	9.350	9.500	9.200	9.450	884,500	8,245,700	9.3224	3.022	3.022	3.070	2.973	3.054	2,736,861	3.0128	1.08%
1999-05-21	0	9.250	9.250	9.400	9.250	9.450	1,492,000	14,025,362	9.4004	2.989	2.989	3.038	2.989	3.054	4,616,616	3.0380	-2.12%
1999-05-20	0	9.450	9.400	9.450	9.400	9.600	948,000	8,984,321	9.4771	3.054	3.038	3.054	3.038	3.103	2,933,346	3.0628	0.53%
1999-05-19	0	9.400	9.400	9.500	9.350	9.550	1,024,000	9,654,950	9.4287	3.038	3.038	3.070	3.022	3.086	3,168,508	3.0472	-2.59%
1999-05-18	0	9.650	9.650	9.700	9.500	9.700	543,000	5,219,258	9.6119	3.119	3.119	3.135	3.070	3.135	1,680,176	3.1064	-0.52%
1999-05-17	0	9.700	9.600	9.750	9.500	9.800	2,317,000	22,454,054	9.6910	3.135	3.103	3.151	3.070	3.167	7,169,369	3.1319	0.00%
1999-05-14	0	9.700	9.700	9.750	9.650	9.800	3,259,000	31,713,736	9.7311	3.135	3.135	3.151	3.119	3.167	10,084,149	3.1449	1.57%
1999-05-13	0	9.550	9.550	9.650	9.500	9.700	2,449,402	23,577,879	9.6260	3.086	3.086	3.119	3.070	3.135	7,579,054	3.1109	0.53%
1999-05-12	0	9.500	9.450	9.550	9.450	9.700	2,344,035	22,488,726	9.5940	3.070	3.054	3.086	3.054	3.135	7,253,022	3.1006	-1.04%
1999-05-11	0	9.600	9.600	9.750	9.400	9.850	1,039,200	10,010,200	9.6326	3.103	3.103	3.151	3.038	3.183	3,215,541	3.1131	0.00%
1999-05-10	0	9.600	9.550	9.600	9.500	10.20	2,949,450	28,693,719	9.7285	3.103	3.086	3.103	3.070	3.296	9,126,325	3.1441	-4.95%
1999-05-07	0	10.10	10.05	10.15	10.05	10.50	2,277,750	23,435,790	10.289	3.264	3.248	3.280	3.248	3.393	7,047,920	3.3252	-3.81%
1999-05-06	0	10.50	10.45	10.50	10.40	10.65	2,882,000	30,311,176	10.517	3.393	3.377	3.393	3.361	3.442	8,917,618	3.3990	0.48%
1999-05-05	0	10.45	10.40	10.50	10.40	10.55	3,603,800	37,768,780	10.480	3.377	3.361	3.393	3.361	3.410	11,151,046	3.3870	0.00%
1999-05-04	0	10.45	10.40	10.45	10.35	10.80	4,130,300	43,121,239	10.440	3.377	3.361	3.377	3.345	3.490	12,780,166	3.3741	2.45%
1999-05-03	0	10.20	10.15	10.20	10.10	10.35	2,410,000	24,607,650	10.211	3.296	3.280	3.296	3.264	3.345	7,457,134	3.2999	2.00%
1999-04-30	0	10.00	10.00	10.10	10.00	10.20	4,379,884	44,105,827	10.070	3.232	3.232	3.264	3.232	3.296	13,552,441	3.2545	0.00%
1999-04-29	0	10.00	9.950	10.10	9.850	10.30	1,677,125	16,887,669	10.069	3.232	3.216	3.264	3.183	3.329	5,189,438	3.2542	0.50%
1999-04-28	0	9.950	9.950	10.00	9.850	10.40	1,879,500	18,935,775	10.075	3.216	3.216	3.232	3.183	3.361	5,815,636	3.2560	-1.00%
1999-04-27	0	10.05	10.00	10.05	9.950	10.40	2,597,500	26,328,798	10.136	3.248	3.232	3.248	3.216	3.361	8,037,305	3.2758	1.52%
1999-04-26	0	9.900	9.900	9.950	9.850	10.20	3,028,000	30,195,250	9.9720	3.199	3.199	3.216	3.183	3.296	9,369,378	3.2228	-3.41%
1999-04-23	0	10.25	10.25	10.35	10.25	10.60	2,642,000	27,642,220	10.463	3.313	3.313	3.345	3.313	3.426	8,174,999	3.3813	-1.91%
1999-04-22	0	10.45	10.40	10.50	10.30	10.60	2,713,000	28,396,653	10.467	3.377	3.361	3.393	3.329	3.426	8,394,691	3.3827	1.95%
1999-04-21	0	10.25	10.20	10.25	10.00	10.40	1,752,324	17,965,588	10.252	3.313	3.296	3.313	3.232	3.361	5,422,122	3.3134	3.02%
1999-04-20	0	9.950	9.900	10.05	9.950	11.10	3,322,000	34,810,150	10.479	3.216	3.199	3.248	3.216	3.587	10,279,087	3.3865	-9.55%
1999-04-19	0	11.00	10.95	11.00	11.00	11.75	3,520,700	40,335,940	11.457	3.555	3.539	3.555	3.555	3.797	10,893,914	3.7026	-3.93%
1999-04-16	0	11.45	11.40	11.50	11.10	11.50	5,606,600	64,216,660	11.454	3.700	3.684	3.717	3.587	3.717	17,348,203	3.7016	3.15%
1999-04-15	0	11.10	11.10	11.15	10.50	11.15	4,493,000	49,212,250	10.953	3.587	3.587	3.603	3.393	3.603	13,902,450	3.5398	3.16%
1999-04-14	0	10.90	10.85	10.90	10.70	11.10	4,298,000	46,824,800	10.895	3.477	3.461	3.477	3.414	3.541	13,472,108	3.4757	1.40%
1999-04-13	0	10.75	10.75	10.80	10.55	10.80	3,537,000	37,694,560	10.657	3.430	3.430	3.446	3.366	3.446	11,086,749	3.4000	3.86%
1999-04-12	0	10.35	10.35	10.40	10.05	10.40	2,474,250	25,430,967	10.278	3.302	3.302	3.318	3.206	3.318	7,755,552	3.2791	0.00%
1999-04-09	0	10.35	10.30	10.35	10.05	10.35	4,802,000	49,034,350	10.211	3.302	3.286	3.302	3.206	3.302	15,051,899	3.2577	3.50%
1999-04-08	0	10.00	10.00	10.05	9.900	10.20	3,025,100	30,240,708	9.9966	3.190	3.190	3.206	3.158	3.254	9,482,195	3.1892	1.01%
1999-04-07	0	9.900	9.900	9.950	9.700	9.950	4,431,000	43,599,129	9.8396	3.158	3.158	3.174	3.095	3.174	13,888,997	3.1391	3.12%
1999-04-01	0	9.600	9.550	9.600	9.400	9.600	1,815,000	17,341,350	9.5545	3.063	3.047	3.063	2.999	3.063	5,689,129	3.0482	2.13%
1999-03-31	0	9.400	9.400	9.550	9.350	9.600	3,400,000	32,303,666	9.5011	2.999	2.999	3.047	2.983	3.063	10,657,321	3.0311	1.08%
1999-03-30	0	9.300	9.300	9.350	9.200	9.450	4,581,650	42,846,859	9.3518	2.967	2.967	2.983	2.935	3.015	14,361,211	2.9835	1.09%
1999-03-29	0	9.200	9.150	9.250	9.100	9.300	2,166,500	19,926,740	9.1977	2.935	2.919	2.951	2.903	2.967	6,790,908	2.9343	0.00%
1999-03-26	0	9.200	9.200	9.300	9.150	9.400	3,075,000	28,559,250	9.2876	2.935	2.935	2.967	2.919	2.999	9,638,607	2.9630	-1.08%
1999-03-25	0	9.300	9.250	9.300	9.300	9.400	2,604,000	24,174,246	9.2835	2.967	2.951	2.967	2.967	2.999	8,162,254	2.9617	0.00%
1999-03-24	0	9.300	9.300	9.350	9.050	9.300	2,810,000	25,701,700	9.1465	2.967	2.967	2.983	2.887	2.967	8,807,963	2.9180	0.00%
1999-03-23	0	9.300	9.350	9.400	9.200	9.600	2,713,000	25,416,070	9.3683	2.967	2.983	2.999	2.935	3.063	8,503,915	2.9887	-3.13%
1999-03-22	0	9.600	9.550	9.600	9.050	9.700	5,577,000	52,809,896	9.4692	3.063	3.047	3.063	2.887	3.095	17,481,141	3.0210	4.92%
1999-03-19	0	9.150	9.050	9.150	8.850	9.200	5,040,866	45,312,824	8.9891	2.919	2.887	2.919	2.823	2.935	15,800,626	2.8678	5.78%
1999-03-18	0	8.650	8.750	8.800	8.450	8.900	2,287,670	20,053,162	8.7658	2.760	2.792	2.807	2.696	2.839	7,170,716	2.7965	0.00%
1999-03-17	0	8.650	8.650	8.700	8.400	8.850	1,210,000	10,392,750	8.5890	2.760	2.760	2.776	2.680	2.823	3,792,753	2.7402	-2.81%
1999-03-16	0	8.900	8.850	8.900	8.750	8.900	1,426,000	12,624,100	8.8528	2.839	2.823	2.839	2.792	2.839	4,469,806	2.8243	0.00%
1999-03-15	0	8.900	8.750	8.900	8.500	8.900	1,573,000	13,650,344	8.6779	2.839	2.792	2.839	2.712	2.839	4,930,578	2.7685	2.89%
1999-03-12	0	8.650	8.600	8.650	8.400	8.650	2,524,000	21,643,550	8.5751	2.760	2.744	2.760	2.680	2.760	7,911,494	2.7357	2.98%
1999-03-11	0	8.400	8.400	8.450	8.200	8.500	873,500	7,336,275	8.3987	2.680	2.680	2.696	2.616	2.712	2,737,991	2.6794	-1.18%
1999-03-10	0	8.500	8.400	8.500	8.350	8.500	1,222,300	10,307,060	8.4325	2.712	2.680	2.712	2.664	2.712	3,831,307	2.6902	1.80%
1999-03-09	0	8.350	8.350	8.400	8.200	8.350	1,120,200	9,288,175	8.2915	2.664	2.664	2.680	2.616	2.664	3,511,274	2.6452	2.45%
1999-03-08	0	8.150	8.150	8.250	8.150	8.500	610,702	5,104,932	8.3591	2.600	2.600	2.632	2.600	2.712	1,914,249	2.6668	-1.21%
1999-03-05	0	8.250	8.250	8.350	8.100	8.350	2,826,500	23,297,300	8.2425	2.632	2.632	2.664	2.584	2.664	8,859,682	2.6296	1.85%
1999-03-04	0	8.100	8.000	8.100	7.700	8.150	2,473,000	19,850,000	8.0267	2.584	2.552	2.584	2.457	2.600	7,751,634	2.5608	3.85%
1999-03-03	0	7.800	7.800	7.850	7.650	7.900	1,047,081	8,174,558	7.8070	2.488	2.488	2.504	2.441	2.520	3,282,082	2.4907	2.63%
1999-03-02	0	7.600	7.600	7.700	7.500	7.800	788,500	6,072,600	7.7015	2.425	2.425	2.457	2.393	2.488	2,471,558	2.4570	-1.30%
1999-03-01	0	7.700	7.650	7.700	7.550	7.700	1,016,250	7,763,888	7.6397	2.457	2.441	2.457	2.409	2.457	3,185,442	2.4373	3.36%
1999-02-26	0	7.450	7.400	7.450	7.450	7.650	612,000	4,632,350	7.5692	2.377	2.361	2.377	2.377	2.441	1,918,318	2.4148	-0.67%
1999-02-25	0	7.500	7.450	7.550	7.450	7.600	711,000	5,325,842	7.4906	2.393	2.377	2.409	2.377	2.425	2,228,634	2.3897	-2.60%
1999-02-24	0	7.700	7.550	7.650	7.200	7.700	2,324,000	17,312,200	7.4493	2.457	2.409	2.441	2.297	2.457	7,284,592	2.3766	6.94%
1999-02-23	0	7.200	7.200	7.250	7.100	7.200	1,159,500	8,298,799	7.1572	2.297	2.297	2.313	2.265	2.297	3,634,460	2.2834	1.41%
1999-02-22	0	7.100	7.050	7.100	7.000	7.200	434,000	3,085,517	7.1095	2.265	2.249	2.265	2.233	2.297	1,360,376	2.2681	-2.07%
1999-02-19	0	7.250	7.200	7.250	7.100	7.450	1,630,500	11,752,150	7.2077	2.313	2.297	2.313	2.265	2.377	5,110,812	2.2995	-2.68%
1999-02-15	0	7.450	7.450	7.500	7.200	7.500	961,000	7,095,550	7.3835	2.377	2.377	2.393	2.297	2.393	3,012,260	2.3556	4.20%
1999-02-12	0	7.150	7.150	7.200	7.000	7.250	1,215,000	8,608,300	7.0850	2.281	2.281	2.297	2.233	2.313	3,808,425	2.2603	1.42%
1999-02-11	0	7.050	6.900	7.050	6.900	7.100	936,000	6,496,100	6.9403	2.249	2.201	2.249	2.201	2.265	2,933,898	2.2142	2.92%
1999-02-10	0	6.850	6.850	6.900	6.850	6.950	775,992	5,353,047	6.8983	2.185	2.185	2.201	2.185	2.217	2,432,352	2.2008	-3.52%
1999-02-09	0	7.100	7.050	7.100	6.900	7.100	438,000	3,069,850	7.0088	2.265	2.249	2.265	2.201	2.265	1,372,914	2.2360	1.43%
1999-02-08	0	7.000	7.000	7.050	7.000	7.100	883,000	6,237,130	7.0636	2.233	2.233	2.249	2.233	2.265	2,767,769	2.2535	0.00%
1999-02-05	0	7.000	7.000	7.050	7.000	7.150	1,372,210	9,675,778	7.0512	2.233	2.233	2.249	2.233	2.281	4,301,201	2.2496	-4.76%
1999-02-04	0	7.350	7.300	7.350	7.200	7.350	806,000	5,883,210	7.2993	2.345	2.329	2.345	2.297	2.345	2,526,412	2.3287	0.00%
1999-02-03	0	7.350	7.300	7.350	7.200	7.350	441,000	3,219,706	7.3009	2.345	2.329	2.345	2.297	2.345	1,382,317	2.3292	0.68%
1999-02-02	0	7.300	7.350	7.400	7.200	7.350	967,200	7,034,100	7.2726	2.329	2.345	2.361	2.297	2.345	3,031,694	2.3202	-0.68%
1999-02-01	0	7.350	7.300	7.350	7.100	7.350	1,046,000	7,559,335	7.2269	2.345	2.329	2.345	2.265	2.345	3,278,694	2.3056	2.08%
1999-01-29	0	7.200	7.250	7.300	7.050	7.400	1,322,650	9,574,385	7.2388	2.297	2.313	2.329	2.249	2.361	4,145,855	2.3094	0.70%
1999-01-28	0	7.150	7.150	7.250	7.000	7.450	1,739,000	12,609,900	7.2512	2.281	2.281	2.313	2.233	2.377	5,450,906	2.3134	-4.67%
1999-01-27	0	7.500	7.300	7.550	7.050	7.500	1,068,000	7,819,400	7.3215	2.393	2.329	2.409	2.249	2.393	3,347,653	2.3358	4.17%
1999-01-26	0	7.200	7.100	7.200	7.000	7.200	1,990,000	14,015,250	7.0428	2.297	2.265	2.297	2.233	2.297	6,237,667	2.2469	3.60%
1999-01-25	0	6.950	6.900	6.950	6.700	7.000	3,770,000	25,563,700	6.7808	2.217	2.201	2.217	2.137	2.233	11,817,089	2.1633	-4.14%
1999-01-22	0	7.250	7.250	7.450	7.250	7.800	1,900,300	14,275,354	7.5122	2.313	2.313	2.377	2.313	2.488	5,956,502	2.3966	-7.64%
1999-01-21	0	7.850	7.850	7.900	7.800	8.050	1,522,000	12,082,950	7.9389	2.504	2.504	2.520	2.488	2.568	4,770,718	2.5327	-3.68%
1999-01-20	0	8.150	8.100	8.150	8.100	8.350	903,000	7,370,450	8.1622	2.600	2.584	2.600	2.584	2.664	2,830,459	2.6040	-1.81%
1999-01-19	0	8.300	8.300	8.350	8.150	8.400	1,391,000	11,474,543	8.2491	2.648	2.648	2.664	2.600	2.680	4,360,098	2.6317	-1.19%
1999-01-18	0	8.400	8.400	8.450	8.400	8.700	486,000	4,123,000	8.4835	2.680	2.680	2.696	2.680	2.776	1,523,370	2.7065	-2.33%
1999-01-15	0	8.600	8.350	8.600	8.100	8.700	1,234,000	10,277,955	8.3290	2.744	2.664	2.744	2.584	2.776	3,867,981	2.6572	4.88%
1999-01-14	0	8.200	8.200	8.300	8.150	8.600	2,369,000	19,755,300	8.3391	2.616	2.616	2.648	2.600	2.744	7,425,645	2.6604	-5.75%
1999-01-13	0	8.700	8.700	8.750	8.600	8.850	1,341,000	11,666,962	8.7002	2.776	2.776	2.792	2.744	2.823	4,203,373	2.7756	-2.25%
1999-01-12	0	8.900	8.850	8.900	8.700	9.000	2,151,500	19,060,943	8.8594	2.839	2.823	2.839	2.776	2.871	6,743,890	2.8264	0.00%
1999-01-11	0	8.900	8.850	8.950	8.800	8.950	2,863,000	25,392,600	8.8692	2.839	2.823	2.855	2.807	2.855	8,974,091	2.8295	0.56%
1999-01-08	0	8.850	8.750	8.850	8.750	8.850	3,063,000	26,992,937	8.8126	2.823	2.792	2.823	2.792	2.823	9,600,993	2.8115	0.00%
1999-01-07	0	8.850	8.750	8.850	8.700	8.900	3,274,000	28,753,955	8.7825	2.823	2.792	2.823	2.776	2.839	10,262,373	2.8019	4.12%
1999-01-06	0	8.500	8.450	8.550	8.250	8.500	1,073,000	8,887,281	8.2826	2.712	2.696	2.728	2.632	2.712	3,363,325	2.6424	3.66%
1999-01-05	0	8.200	8.150	8.200	7.900	8.200	828,000	6,669,550	8.0550	2.616	2.600	2.616	2.520	2.616	2,595,371	2.5698	3.14%
1999-01-04	0	7.950	7.950	8.200	7.950	8.150	663,000	5,349,400	8.0685	2.536	2.536	2.616	2.536	2.600	2,078,178	2.5741	-4.22%
1998-12-31	0	8.300	8.300	8.350	8.200	8.350	213,000	1,762,300	8.2737	2.648	2.648	2.664	2.616	2.664	667,650	2.6396	-0.60%
1998-12-30	0	8.350	8.350	8.450	8.200	8.600	332,800	2,801,660	8.4184	2.664	2.664	2.696	2.616	2.744	1,043,164	2.6857	-1.18%
1998-12-29	0	8.450	8.450	8.550	8.450	8.550	283,000	2,412,850	8.5260	2.696	2.696	2.728	2.696	2.728	887,065	2.7200	-0.59%
1998-12-28	0	8.500	8.500	8.550	8.450	8.550	153,000	1,299,755	8.4951	2.712	2.712	2.728	2.696	2.728	479,579	2.7102	0.00%
1998-12-24	0	8.500	8.500	8.600	8.450	8.550	1,467,000	12,409,800	8.4593	2.712	2.712	2.744	2.696	2.728	4,598,321	2.6988	0.59%
1998-12-23	0	8.450	8.450	8.500	8.450	8.550	367,500	3,115,100	8.4765	2.696	2.696	2.712	2.696	2.728	1,151,931	2.7042	0.00%
1998-12-22	0	8.450	8.450	8.550	8.450	8.600	315,000	2,681,200	8.5117	2.696	2.696	2.728	2.696	2.744	987,369	2.7155	-0.59%
1998-12-21	0	8.500	8.500	8.600	8.450	8.600	1,153,000	9,826,246	8.5223	2.712	2.712	2.744	2.696	2.744	3,614,086	2.7189	2.41%
1998-12-18	0	8.300	8.300	8.350	8.250	8.350	1,519,160	12,609,940	8.3006	2.648	2.648	2.664	2.632	2.664	4,761,816	2.6481	0.61%
1998-12-17	0	8.250	8.250	8.300	8.050	8.300	1,494,472	12,196,473	8.1611	2.632	2.632	2.648	2.568	2.648	4,684,432	2.6036	-1.79%
1998-12-16	0	8.400	8.400	8.450	8.350	8.500	322,000	2,711,850	8.4219	2.680	2.680	2.696	2.664	2.712	1,009,311	2.6868	-1.75%
1998-12-15	0	8.550	8.500	8.550	8.400	8.600	408,000	3,479,600	8.5284	2.728	2.712	2.728	2.680	2.744	1,278,879	2.7208	2.40%
1998-12-14	0	8.350	8.350	8.500	8.350	8.500	811,000	6,849,596	8.4459	2.664	2.664	2.712	2.664	2.712	2,542,085	2.6945	-2.34%
1998-12-11	0	8.550	8.500	8.550	8.400	8.750	1,498,700	12,785,260	8.5309	2.728	2.712	2.728	2.680	2.792	4,697,684	2.7216	-2.29%
1998-12-10	0	8.750	8.700	8.750	8.650	9.000	2,022,000	17,647,850	8.7279	2.792	2.776	2.792	2.760	2.871	6,337,972	2.7845	-2.78%
1998-12-09	0	9.000	8.950	9.000	8.750	9.000	1,473,000	13,179,000	8.9470	2.871	2.855	2.871	2.792	2.871	4,617,128	2.8544	2.86%
1998-12-08	0	8.750	8.750	8.800	8.700	9.100	3,670,600	32,221,540	8.7783	2.792	2.792	2.807	2.776	2.903	11,505,519	2.8005	-3.31%
1998-12-07	0	9.050	9.050	9.100	8.900	9.150	2,540,820	22,875,584	9.0032	2.887	2.887	2.903	2.839	2.919	7,964,216	2.8723	4.02%
1998-12-04	0	8.700	8.700	8.750	8.700	8.950	1,703,000	14,980,804	8.7967	2.776	2.776	2.792	2.776	2.855	5,338,064	2.8064	-1.69%
1998-12-03	0	8.850	8.750	8.900	8.550	9.000	2,126,925	18,644,215	8.7658	2.823	2.792	2.839	2.728	2.871	6,666,860	2.7966	1.72%
1998-12-02	0	8.700	8.700	8.800	8.500	8.850	832,000	7,258,905	8.7246	2.776	2.776	2.807	2.712	2.823	2,607,909	2.7834	0.58%
1998-12-01	0	8.650	8.600	8.800	8.500	8.800	2,312,000	20,074,750	8.6829	2.760	2.744	2.807	2.712	2.807	7,246,978	2.7701	-3.35%
1998-11-30	0	8.950	8.950	9.000	8.750	9.000	2,485,400	22,068,600	8.8793	2.855	2.855	2.871	2.792	2.871	7,790,502	2.8328	1.13%
1998-11-27	0	8.850	8.850	8.900	8.850	9.050	1,421,000	12,671,100	8.9170	2.823	2.823	2.839	2.823	2.887	4,454,133	2.8448	-1.67%
1998-11-26	0	9.000	9.000	9.100	8.750	9.050	1,914,000	17,026,475	8.8958	2.871	2.871	2.903	2.792	2.887	5,999,445	2.8380	1.69%
1998-11-25	0	8.850	8.850	8.900	8.850	9.250	5,174,000	46,697,560	9.0254	2.823	2.823	2.839	2.823	2.951	16,217,935	2.8794	-3.28%
1998-11-24	0	9.150	9.150	9.200	8.750	9.350	9,016,607	81,627,505	9.0530	2.919	2.919	2.935	2.792	2.983	28,262,611	2.8882	6.40%
1998-11-23	0	8.600	8.600	8.650	8.300	8.700	3,386,000	28,804,750	8.5070	2.744	2.744	2.760	2.648	2.776	10,613,438	2.7140	6.17%
1998-11-20	0	8.100	8.100	8.150	8.100	8.450	1,410,000	11,745,450	8.3301	2.584	2.584	2.600	2.584	2.696	4,419,654	2.6575	-0.61%
1998-11-19	0	8.150	8.150	8.200	8.150	8.400	1,593,000	13,199,350	8.2858	2.600	2.600	2.616	2.600	2.680	4,993,268	2.6434	-1.21%
1998-11-18	0	8.250	8.250	8.300	8.200	8.450	2,039,000	17,017,400	8.3460	2.632	2.632	2.648	2.616	2.696	6,391,258	2.6626	1.23%
1998-11-17	0	8.150	8.100	8.150	8.100	8.300	1,184,474	9,695,592	8.1856	2.600	2.584	2.600	2.584	2.648	3,712,741	2.6114	-1.21%
1998-11-16	0	8.250	8.200	8.300	7.900	8.400	1,916,000	15,683,800	8.1857	2.632	2.616	2.648	2.520	2.680	6,005,714	2.6115	3.77%
1998-11-13	0	7.950	7.950	8.000	7.900	8.000	671,000	5,349,200	7.9720	2.536	2.536	2.552	2.520	2.552	2,103,254	2.5433	1.27%
1998-11-12	0	7.850	7.850	7.900	7.850	8.300	1,805,150	14,530,605	8.0495	2.504	2.504	2.520	2.504	2.648	5,658,254	2.5680	-3.09%
1998-11-11	0	8.150	8.100	8.150	7.950	8.150	2,934,000	23,584,850	8.0385	2.584	2.568	2.584	2.521	2.584	9,253,411	2.5488	4.49%
1998-11-10	0	7.800	7.800	7.950	7.800	8.250	1,698,000	13,586,100	8.0012	2.473	2.473	2.521	2.473	2.616	5,355,246	2.5370	-6.59%
1998-11-09	0	8.350	8.350	8.400	8.300	8.500	803,000	6,803,328	8.4724	2.648	2.648	2.663	2.632	2.695	2,532,546	2.6864	-2.34%
1998-11-06	0	8.550	8.500	8.550	8.400	8.750	950,000	8,148,900	8.5778	2.711	2.695	2.711	2.663	2.774	2,996,162	2.7198	0.00%
1998-11-05	0	8.550	8.550	8.600	8.550	9.000	1,569,500	13,823,100	8.8073	2.711	2.711	2.727	2.711	2.854	4,949,975	2.7926	-5.00%
1998-11-04	0	9.000	8.950	9.000	8.900	9.150	2,547,000	22,927,700	9.0018	2.854	2.838	2.854	2.822	2.901	8,032,869	2.8542	-1.10%
1998-11-03	0	9.100	9.000	9.100	8.900	9.150	3,842,800	34,556,222	8.9925	2.885	2.854	2.885	2.822	2.901	12,119,634	2.8513	3.41%
1998-11-02	0	8.800	8.850	8.900	8.800	9.000	1,966,500	17,531,600	8.9151	2.790	2.806	2.822	2.790	2.854	6,202,056	2.8267	0.00%
1998-10-30	0	8.800	8.700	8.900	8.650	9.100	4,063,000	36,008,300	8.8625	2.790	2.759	2.822	2.743	2.885	12,814,113	2.8101	2.33%
1998-10-29	0	8.600	8.600	8.650	8.400	9.000	2,776,526	23,937,935	8.6215	2.727	2.727	2.743	2.663	2.854	8,756,761	2.7337	-4.44%
1998-10-27	0	9.000	8.850	9.000	8.850	9.000	1,276,750	11,433,725	8.9553	2.854	2.806	2.854	2.806	2.854	4,026,684	2.8395	1.12%
1998-10-26	0	8.900	8.800	8.950	8.600	9.100	770,375	6,889,231	8.9427	2.822	2.790	2.838	2.727	2.885	2,429,651	2.8355	-1.11%
1998-10-23	0	9.000	8.950	9.000	8.700	9.000	1,357,000	12,113,900	8.9270	2.854	2.838	2.854	2.759	2.854	4,279,781	2.8305	-0.55%
1998-10-22	0	9.050	9.050	9.100	8.900	9.250	6,241,000	56,790,360	9.0996	2.870	2.870	2.885	2.822	2.933	19,683,209	2.8852	-0.55%
1998-10-21	0	9.100	9.100	9.200	9.100	9.400	2,240,859	20,705,230	9.2399	2.885	2.885	2.917	2.885	2.980	7,067,344	2.9297	-1.09%
1998-10-20	0	9.200	9.150	9.200	9.000	9.300	2,686,000	24,547,840	9.1392	2.917	2.901	2.917	2.854	2.949	8,471,255	2.8978	3.95%
1998-10-19	0	8.850	8.850	8.900	8.700	9.300	1,877,400	16,833,004	8.9661	2.806	2.806	2.822	2.759	2.949	5,921,047	2.8429	-2.75%
1998-10-16	0	9.100	9.100	9.150	8.000	9.150	6,508,994	54,719,273	8.4067	2.885	2.885	2.901	2.537	2.901	20,528,424	2.6655	16.67%
1998-10-15	0	7.800	7.750	7.900	7.800	8.200	1,416,000	11,452,000	8.0876	2.473	2.457	2.505	2.473	2.600	4,465,859	2.5643	-3.70%
1998-10-14	0	8.100	8.050	8.100	7.900	8.100	2,714,000	21,791,180	8.0292	2.568	2.552	2.568	2.505	2.568	8,559,563	2.5458	0.00%
1998-10-13	0	8.100	8.050	8.100	7.400	8.200	3,413,000	26,329,000	7.7143	2.568	2.552	2.568	2.346	2.600	10,764,107	2.4460	6.58%
1998-10-12	0	7.600	7.500	7.600	7.350	7.900	2,512,275	19,256,163	7.6648	2.410	2.378	2.410	2.330	2.505	7,923,351	2.4303	3.40%
1998-10-09	0	7.350	7.350	7.400	7.100	7.500	2,682,000	19,419,746	7.2408	2.330	2.330	2.346	2.251	2.378	8,458,639	2.2958	5.00%
1998-10-08	0	7.000	6.950	7.000	6.600	7.150	2,009,000	13,838,847	6.8884	2.220	2.204	2.220	2.093	2.267	6,336,095	2.1841	6.87%
1998-10-07	0	6.550	6.500	6.550	6.500	6.650	2,453,209	16,124,269	6.5727	2.077	2.061	2.077	2.061	2.109	7,737,066	2.0840	-1.50%
1998-10-05	0	6.650	6.650	6.700	6.400	6.750	1,922,000	12,863,780	6.6929	2.109	2.109	2.124	2.029	2.140	6,061,709	2.1221	-2.21%
1998-09-30	0	6.800	6.750	6.800	6.600	6.800	2,382,000	16,076,824	6.7493	2.156	2.140	2.156	2.093	2.156	7,512,483	2.1400	0.74%
1998-09-29	0	6.750	6.500	6.750	6.500	6.800	2,750,000	18,384,250	6.6852	2.140	2.061	2.140	2.061	2.156	8,673,101	2.1197	3.85%
1998-09-28	0	6.500	6.450	6.500	6.350	6.550	3,013,000	19,417,700	6.4446	2.061	2.045	2.061	2.013	2.077	9,502,565	2.0434	2.36%
1998-09-25	0	6.350	6.350	6.400	6.200	6.550	2,903,000	18,506,050	6.3748	2.013	2.013	2.029	1.966	2.077	9,155,641	2.0213	-5.22%
1998-09-24	0	6.700	6.550	6.700	6.550	6.750	1,366,200	9,095,870	6.6578	2.124	2.077	2.124	2.077	2.140	4,308,797	2.1110	3.88%
1998-09-23	0	6.450	6.400	6.450	6.100	6.450	636,000	4,040,000	6.3522	2.045	2.029	2.045	1.934	2.045	2,005,852	2.0141	5.74%
1998-09-22	0	6.100	6.100	6.200	6.100	6.350	2,009,000	12,548,500	6.2461	1.934	1.934	1.966	1.934	2.013	6,336,095	1.9805	0.00%
1998-09-21	0	6.100	6.050	6.100	6.000	6.250	1,189,000	7,264,850	6.1101	1.934	1.918	1.934	1.902	1.982	3,749,934	1.9373	-3.94%
1998-09-18	0	6.350	6.350	6.400	6.300	6.700	1,206,000	7,704,650	6.3886	2.013	2.013	2.029	1.998	2.124	3,803,549	2.0256	-5.22%
1998-09-17	0	6.700	6.600	6.750	6.650	6.900	839,000	5,642,700	6.7255	2.124	2.093	2.140	2.109	2.188	2,646,084	2.1325	-2.19%
1998-09-16	0	6.850	6.800	6.900	6.800	7.000	1,124,000	7,759,679	6.9036	2.172	2.156	2.188	2.156	2.220	3,544,933	2.1889	0.00%
1998-09-15	0	6.850	6.850	6.900	6.800	7.050	845,000	5,856,350	6.9306	2.172	2.172	2.188	2.156	2.235	2,665,008	2.1975	-1.44%
1998-09-14	0	6.950	6.850	7.000	6.900	7.100	912,000	6,383,200	6.9991	2.204	2.172	2.220	2.188	2.251	2,876,316	2.2192	0.00%
1998-09-11	0	6.950	6.900	7.000	6.950	7.100	879,000	6,153,092	7.0001	2.204	2.188	2.220	2.204	2.251	2,772,239	2.2195	-4.14%
1998-09-10	0	7.250	7.250	7.300	7.100	7.400	812,000	5,884,986	7.2475	2.299	2.299	2.315	2.251	2.346	2,560,930	2.2980	-0.68%
1998-09-09	0	7.300	7.200	7.300	7.250	7.850	1,235,000	9,258,630	7.4969	2.315	2.283	2.315	2.299	2.489	3,895,011	2.3770	-7.01%
1998-09-08	0	7.850	7.800	7.850	7.850	8.300	1,415,500	11,378,850	8.0387	2.489	2.473	2.489	2.489	2.632	4,464,282	2.5489	-1.88%
1998-09-07	0	8.000	7.950	8.000	7.300	8.100	3,030,101	23,623,948	7.7964	2.537	2.521	2.537	2.315	2.568	9,556,499	2.4720	14.29%
1998-09-04	0	7.000	7.150	-	6.300	7.150	1,049,000	7,074,750	6.7443	2.220	2.267	-	1.998	2.267	3,308,394	2.1384	7.69%
1998-09-03	0	6.500	6.350	6.500	5.850	6.500	1,632,500	10,160,440	6.2239	2.061	2.013	2.061	1.855	2.061	5,148,668	1.9734	9.24%
1998-09-02	0	5.950	5.850	5.950	5.850	6.050	1,304,000	7,727,492	5.9260	1.887	1.855	1.887	1.855	1.918	4,112,627	1.8790	2.59%
1998-09-01	0	5.800	5.550	5.800	5.500	5.950	3,243,000	18,498,105	5.7040	1.839	1.760	1.839	1.744	1.887	10,227,952	1.8086	-3.33%
1998-08-31	0	6.000	5.950	6.000	5.900	6.650	1,953,217	11,938,079	6.1120	1.902	1.887	1.902	1.871	2.109	6,160,163	1.9379	-10.45%
1998-08-28	0	6.700	6.700	6.750	6.700	6.750	23,080,300	154,642,290	6.7002	2.124	2.124	2.140	2.124	2.140	72,791,921	2.1244	-0.74%
1998-08-27	0	6.750	6.750	6.800	6.650	6.800	4,465,675	29,986,070	6.7148	2.140	2.140	2.156	2.109	2.156	14,084,092	2.1291	1.50%
1998-08-26	0	6.650	6.650	6.700	6.200	6.700	3,964,800	25,885,250	6.5288	2.109	2.109	2.124	1.966	2.124	12,504,404	2.0701	3.91%
1998-08-25	0	6.400	6.400	6.550	6.300	6.600	3,202,000	20,646,888	6.4481	2.029	2.029	2.077	1.998	2.093	10,098,644	2.0445	1.59%
1998-08-24	0	6.300	6.250	6.350	6.000	6.350	3,203,300	19,922,530	6.2194	1.998	1.982	2.013	1.902	2.013	10,102,744	1.9720	0.00%
1998-08-21	0	6.300	6.200	6.300	6.100	6.300	1,196,860	7,404,988	6.1870	1.998	1.966	1.998	1.934	1.998	3,774,723	1.9617	0.80%
1998-08-20	0	6.250	6.100	6.250	6.000	6.350	2,234,000	13,887,050	6.2162	1.982	1.934	1.982	1.902	2.013	7,045,712	1.9710	4.17%
1998-08-19	0	6.000	5.950	6.000	5.900	6.450	2,631,000	15,847,564	6.0234	1.902	1.887	1.902	1.871	2.045	8,297,793	1.9099	-1.64%
1998-08-18	0	6.100	6.100	6.150	5.900	6.350	1,588,000	9,643,950	6.0730	1.934	1.934	1.950	1.871	2.013	5,008,322	1.9256	1.67%
1998-08-14	0	6.000	6.000	6.100	5.450	6.100	1,847,000	10,676,400	5.7804	1.902	1.902	1.934	1.728	1.934	5,825,170	1.8328	10.09%
1998-08-13	0	5.450	5.450	5.500	5.400	5.800	758,000	4,158,832	5.4866	1.728	1.728	1.744	1.712	1.839	2,390,622	1.7396	-6.03%
1998-08-12	0	5.800	5.800	6.000	5.550	6.000	704,000	4,016,600	5.7054	1.839	1.839	1.902	1.760	1.902	2,220,314	1.8090	3.57%
1998-08-11	0	5.600	5.600	5.650	5.600	5.850	1,079,000	6,186,900	5.7339	1.776	1.776	1.791	1.776	1.855	3,403,010	1.8181	-4.27%
1998-08-10	0	5.850	5.800	5.900	5.800	6.100	549,000	3,264,480	5.9462	1.855	1.839	1.871	1.839	1.934	1,731,466	1.8854	-3.31%
1998-08-07	0	6.050	6.050	6.300	6.050	6.550	757,000	4,740,875	6.2627	1.918	1.918	1.998	1.918	2.077	2,387,468	1.9857	-7.63%
1998-08-06	0	6.550	6.250	6.550	6.350	6.700	703,000	4,603,900	6.5489	2.077	1.982	2.077	2.013	2.124	2,217,160	2.0765	-1.50%
1998-08-05	0	6.650	6.600	6.650	6.450	6.650	674,000	4,409,950	6.5430	2.109	2.093	2.109	2.045	2.109	2,125,698	2.0746	1.53%
1998-08-04	0	6.550	6.550	6.600	6.400	6.700	1,059,574	6,917,023	6.5281	2.077	2.077	2.093	2.029	2.124	3,341,743	2.0699	0.00%
1998-08-03	0	6.550	6.550	6.600	6.550	6.750	1,205,000	7,983,000	6.6249	2.077	2.077	2.093	2.077	2.140	3,800,395	2.1006	-5.07%
1998-07-31	0	6.900	6.850	6.900	6.800	7.100	595,000	4,115,280	6.9164	2.188	2.172	2.188	2.156	2.251	1,876,544	2.1930	-2.82%
1998-07-30	0	7.100	7.100	7.150	6.750	7.300	1,031,000	7,283,450	7.0645	2.251	2.251	2.267	2.140	2.315	3,251,625	2.2399	3.65%
1998-07-29	0	6.850	6.800	6.850	6.800	7.200	716,000	5,003,250	6.9878	2.172	2.156	2.172	2.156	2.283	2,258,160	2.2156	-4.86%
1998-07-28	0	7.200	7.050	7.100	7.000	7.300	655,000	4,646,050	7.0932	2.283	2.235	2.251	2.220	2.315	2,065,775	2.2491	2.86%
1998-07-27	0	7.000	7.000	7.250	7.000	7.350	1,089,000	7,814,850	7.1762	2.220	2.220	2.299	2.220	2.330	3,434,548	2.2754	-6.04%
1998-07-24	0	7.450	7.500	7.550	7.300	7.550	729,000	5,386,100	7.3883	2.362	2.378	2.394	2.315	2.394	2,299,160	2.3426	1.36%
1998-07-23	0	7.350	7.350	7.450	7.300	7.500	462,000	3,415,850	7.3936	2.330	2.330	2.362	2.315	2.378	1,457,081	2.3443	-3.29%
1998-07-22	0	7.600	7.600	7.700	7.500	7.750	708,000	5,411,100	7.6428	2.410	2.410	2.441	2.378	2.457	2,232,929	2.4233	-3.80%
1998-07-21	0	7.900	7.800	7.900	7.700	8.100	851,000	6,727,729	7.9057	2.505	2.473	2.505	2.441	2.568	2,683,931	2.5067	2.60%
1998-07-20	0	7.700	7.700	7.900	7.650	7.950	807,000	6,239,250	7.7314	2.441	2.441	2.505	2.426	2.521	2,545,161	2.4514	-3.14%
1998-07-17	0	7.950	7.900	7.950	7.850	8.000	728,750	5,754,800	7.8968	2.521	2.505	2.521	2.489	2.537	2,298,372	2.5039	-0.63%
1998-07-16	0	8.000	7.950	8.000	7.550	8.000	1,053,500	8,300,300	7.8788	2.537	2.521	2.537	2.394	2.537	3,322,586	2.4981	3.90%
1998-07-15	0	7.700	7.650	7.700	7.500	7.750	1,159,000	8,818,588	7.6088	2.441	2.426	2.441	2.378	2.457	3,655,318	2.4125	3.36%
1998-07-14	0	7.450	7.450	7.600	7.400	7.900	967,000	7,258,952	7.5067	2.362	2.362	2.410	2.346	2.505	3,049,778	2.3802	-3.25%
1998-07-13	0	7.700	7.450	7.700	7.200	7.700	928,000	6,867,950	7.4008	2.441	2.362	2.441	2.283	2.441	2,926,777	2.3466	1.99%
1998-07-10	0	7.550	7.550	7.600	7.500	7.900	1,084,000	8,212,800	7.5764	2.394	2.394	2.410	2.378	2.505	3,418,779	2.4023	-5.62%
1998-07-09	0	8.000	8.000	8.050	7.950	8.150	1,183,000	9,494,600	8.0259	2.537	2.537	2.552	2.521	2.584	3,731,011	2.5448	-1.84%
1998-07-08	0	8.150	7.950	8.150	7.950	8.150	800,000	6,405,400	8.0068	2.584	2.521	2.584	2.521	2.584	2,523,084	2.5387	2.52%
1998-07-07	0	7.950	7.900	7.950	7.700	7.950	693,000	5,449,150	7.8631	2.521	2.505	2.521	2.441	2.521	2,185,622	2.4932	3.25%
1998-07-06	0	7.700	7.650	7.700	7.600	7.800	576,000	4,433,250	7.6966	2.441	2.426	2.441	2.410	2.473	1,816,621	2.4404	-2.53%
1998-07-03	0	7.900	7.850	7.900	7.800	8.000	1,193,000	9,497,312	7.9609	2.505	2.489	2.505	2.473	2.537	3,762,549	2.5242	-2.47%
1998-07-02	0	8.100	8.100	8.200	7.800	8.300	2,686,000	21,838,900	8.1306	2.568	2.568	2.600	2.473	2.632	8,471,255	2.5780	5.19%
1998-06-30	0	7.700	7.650	7.900	7.300	7.900	1,349,000	10,397,660	7.7077	2.441	2.426	2.505	2.315	2.505	4,254,550	2.4439	0.00%
1998-06-29	0	7.700	7.700	7.750	7.600	7.800	2,792,200	21,620,590	7.7432	2.441	2.441	2.457	2.410	2.473	8,806,194	2.4552	1.32%
1998-06-26	0	7.600	7.600	7.700	7.500	7.700	1,154,837	8,774,802	7.5983	2.410	2.410	2.441	2.378	2.441	3,642,188	2.4092	0.00%
1998-06-25	0	7.600	7.550	7.600	7.550	7.750	1,640,000	12,575,950	7.6683	2.410	2.394	2.410	2.394	2.457	5,172,322	2.4314	0.00%
1998-06-24	0	7.600	7.500	7.600	7.450	7.800	592,775	4,444,780	7.4983	2.410	2.378	2.410	2.362	2.473	1,869,526	2.3775	-3.80%
1998-06-23	0	7.900	7.600	7.900	7.250	7.950	2,544,000	19,388,250	7.6212	2.505	2.410	2.505	2.299	2.521	8,023,407	2.4165	5.33%
1998-06-22	0	7.500	7.500	7.550	7.450	7.550	926,050	6,943,639	7.4981	2.378	2.378	2.394	2.362	2.394	2,920,627	2.3774	-1.96%
1998-06-19	0	7.650	7.550	7.650	7.500	7.700	997,000	7,584,950	7.6078	2.426	2.394	2.426	2.378	2.441	3,144,393	2.4122	0.66%
1998-06-18	0	7.600	7.600	7.700	7.500	7.750	1,715,718	13,142,649	7.6601	2.410	2.410	2.441	2.378	2.457	5,411,126	2.4288	5.56%
1998-06-17	0	7.200	7.200	7.250	7.000	7.250	1,675,357	11,898,674	7.1022	2.283	2.283	2.299	2.220	2.299	5,283,833	2.2519	2.86%
1998-06-16	0	7.000	7.000	7.050	6.650	7.050	4,223,000	29,412,650	6.9649	2.220	2.220	2.235	2.109	2.235	13,318,730	2.2084	5.26%
1998-06-15	0	6.650	6.650	6.700	6.550	6.800	1,250,000	8,341,600	6.6733	2.109	2.109	2.124	2.077	2.156	3,942,319	2.1159	-5.00%
1998-06-12	0	7.000	6.950	7.000	6.750	7.100	887,000	6,142,700	6.9253	2.220	2.204	2.220	2.140	2.251	2,797,469	2.1958	1.45%
1998-06-11	0	6.900	6.850	6.900	6.600	6.900	1,055,000	7,142,800	6.7704	2.188	2.172	2.188	2.093	2.188	3,327,317	2.1467	-1.43%
1998-06-10	0	7.000	7.000	7.050	6.900	7.150	1,473,000	10,331,009	7.0136	2.220	2.220	2.235	2.188	2.267	4,645,628	2.2238	-2.78%
1998-06-09	0	7.200	7.050	7.200	6.900	7.300	1,134,000	8,115,500	7.1565	2.283	2.235	2.283	2.188	2.315	3,576,472	2.2691	-1.37%
1998-06-08	0	7.300	7.250	7.350	7.100	7.350	764,500	5,516,150	7.2154	2.315	2.299	2.330	2.251	2.330	2,411,122	2.2878	1.39%
1998-06-05	0	7.200	7.200	7.250	7.200	7.350	1,270,000	9,245,345	7.2798	2.283	2.283	2.299	2.283	2.330	4,005,396	2.3082	-2.04%
1998-06-04	0	7.350	7.300	7.350	7.200	7.400	2,506,000	18,346,800	7.3211	2.330	2.315	2.330	2.283	2.346	7,903,561	2.3213	0.68%
1998-06-03	0	7.300	7.300	7.350	7.250	7.500	4,550,100	33,476,010	7.3572	2.315	2.315	2.330	2.299	2.378	14,350,356	2.3328	0.00%
1998-06-02	0	7.300	7.250	7.300	7.250	7.600	2,375,300	17,604,273	7.4114	2.315	2.299	2.315	2.299	2.410	7,491,352	2.3499	-3.95%
1998-06-01	0	7.600	7.300	7.700	7.500	8.200	2,272,000	17,822,241	7.8443	2.410	2.315	2.441	2.378	2.600	7,165,559	2.4872	-5.00%
1998-05-29	0	8.000	7.950	8.000	7.900	8.100	2,110,000	16,896,761	8.0079	2.537	2.521	2.537	2.505	2.568	6,654,634	2.5391	0.00%
1998-05-28	0	8.000	7.950	8.000	7.950	8.300	5,611,830	45,674,792	8.1390	2.537	2.521	2.537	2.521	2.632	17,698,898	2.5807	-2.44%
1998-05-27	0	8.200	8.150	8.350	8.100	9.050	8,002,000	66,281,350	8.2831	2.600	2.584	2.648	2.568	2.870	25,237,148	2.6263	-11.35%
1998-05-26	0	9.250	9.200	9.250	9.100	9.300	1,926,000	17,704,950	9.1926	2.933	2.917	2.933	2.885	2.949	6,074,325	2.9147	0.00%
1998-05-25	0	9.250	9.250	9.550	9.150	9.600	795,000	7,491,950	9.4238	2.933	2.933	3.028	2.901	3.044	2,507,315	2.9880	1.09%
1998-05-22	0	9.150	9.150	9.200	9.100	9.200	743,000	6,797,250	9.1484	2.901	2.901	2.917	2.885	2.917	2,343,314	2.9007	0.00%
1998-05-21	0	9.150	9.150	9.200	9.000	9.250	1,067,000	9,765,750	9.1525	2.901	2.901	2.917	2.854	2.933	3,365,163	2.9020	0.00%
1998-05-20	0	9.150	9.100	9.150	8.850	9.200	1,093,000	9,824,245	8.9883	2.901	2.885	2.901	2.806	2.917	3,447,164	2.8500	0.55%
1998-05-19	0	9.100	9.000	9.100	8.850	9.150	868,000	7,864,251	9.0602	2.885	2.854	2.885	2.806	2.901	2,737,546	2.8727	0.00%
1998-05-18	0	9.100	9.100	9.250	9.000	9.200	556,000	5,110,850	9.1922	2.885	2.885	2.933	2.854	2.917	1,753,543	2.9146	-1.09%
1998-05-15	0	9.200	9.200	9.250	9.150	9.450	459,000	4,236,740	9.2304	2.917	2.917	2.933	2.901	2.996	1,447,619	2.9267	0.00%
1998-05-14	0	9.200	9.300	9.500	9.050	9.500	1,256,535	11,513,612	9.1630	2.917	2.949	3.012	2.870	3.012	3,962,929	2.9053	0.00%
1998-05-13	0	9.200	9.050	9.200	9.000	9.200	779,000	7,095,600	9.1086	2.917	2.870	2.917	2.854	2.917	2,456,853	2.8881	-1.60%
1998-05-12	0	9.350	9.200	9.350	9.150	9.400	557,000	5,141,750	9.2311	2.965	2.917	2.965	2.901	2.980	1,756,697	2.9269	1.63%
1998-05-11	0	9.200	9.200	9.400	9.200	9.350	312,000	2,883,850	9.2431	2.917	2.917	2.980	2.917	2.965	984,003	2.9307	0.00%
1998-05-08	0	9.200	9.200	9.300	9.200	9.300	1,348,000	12,425,900	9.2180	2.917	2.917	2.949	2.917	2.949	4,251,397	2.9228	0.00%
1998-05-07	0	9.200	9.200	9.400	8.950	9.350	2,090,500	19,180,050	9.1749	2.917	2.917	2.980	2.838	2.965	6,593,134	2.9091	-3.16%
1998-05-06	0	9.500	9.500	9.650	9.450	9.600	1,115,459	10,631,356	9.5309	3.012	3.012	3.060	2.996	3.044	3,517,996	3.0220	-1.55%
1998-05-05	0	9.650	9.650	9.900	9.600	9.850	1,057,200	10,316,100	9.7579	3.060	3.060	3.139	3.044	3.123	3,334,256	3.0940	-2.03%
1998-05-04	0	9.850	9.850	10.00	9.800	10.30	1,723,000	17,152,183	9.9548	3.123	3.123	3.171	3.107	3.266	5,434,092	3.1564	-4.83%
1998-05-01	0	10.35	10.20	10.40	10.10	10.35	940,525	9,560,145	10.165	3.282	3.234	3.298	3.202	3.282	2,966,280	3.2229	2.48%
1998-04-30	0	10.10	10.05	10.10	9.900	10.40	1,059,000	10,689,250	10.094	3.202	3.187	3.202	3.139	3.298	3,339,932	3.2004	-2.88%
1998-04-29	0	10.40	10.40	10.50	10.20	10.60	2,025,400	20,923,540	10.331	3.298	3.298	3.329	3.234	3.361	6,387,818	3.2755	-1.89%
1998-04-28	0	10.60	10.25	10.70	10.00	10.60	740,660	7,534,268	10.172	3.361	3.250	3.393	3.171	3.361	2,335,934	3.2254	2.91%
1998-04-27	0	10.30	10.30	10.50	10.15	10.50	1,165,000	11,967,850	10.273	3.266	3.266	3.329	3.218	3.329	3,674,241	3.2572	-0.96%
1998-04-24	0	10.40	10.40	10.45	10.40	10.50	101,000	1,056,350	10.459	3.298	3.298	3.313	3.298	3.329	318,539	3.3162	-0.95%
1998-04-23	0	10.50	10.50	10.55	10.45	10.70	491,240	5,179,709	10.544	3.329	3.329	3.345	3.313	3.393	1,549,300	3.3433	-0.47%
1998-04-22	0	10.55	10.50	10.55	10.35	10.55	872,000	9,153,780	10.497	3.345	3.329	3.345	3.282	3.345	2,750,162	3.3285	0.48%
1998-04-21	0	10.50	10.50	10.55	10.50	10.60	561,000	5,906,650	10.529	3.329	3.329	3.345	3.329	3.361	1,769,313	3.3384	0.00%
1998-04-20	0	10.50	10.50	10.55	10.35	10.60	978,000	10,253,100	10.484	3.329	3.329	3.345	3.282	3.361	3,084,470	3.3241	0.00%
1998-04-17	0	10.50	10.50	10.55	10.15	10.50	1,138,000	11,724,050	10.302	3.329	3.329	3.345	3.218	3.329	3,589,087	3.2666	1.94%
1998-04-16	0	10.30	10.25	10.55	10.20	10.55	1,068,000	11,071,600	10.367	3.266	3.250	3.345	3.234	3.345	3,368,317	3.2870	-0.87%
1998-04-15	0	10.65	10.60	10.70	10.55	10.80	1,253,384	13,299,035	10.611	3.294	3.279	3.310	3.263	3.341	4,051,911	3.2822	-0.47%
1998-04-14	0	10.70	10.70	10.75	10.55	10.85	1,467,000	15,671,230	10.683	3.310	3.310	3.325	3.263	3.356	4,742,484	3.3044	-1.38%
1998-04-09	0	10.85	10.75	10.85	10.70	10.85	1,030,000	11,062,100	10.740	3.356	3.325	3.356	3.310	3.356	3,329,761	3.3222	1.40%
1998-04-08	0	10.70	10.70	10.75	10.65	10.75	608,000	6,509,518	10.706	3.310	3.310	3.325	3.294	3.325	1,965,529	3.3118	0.47%
1998-04-07	0	10.65	10.60	10.80	10.55	10.80	1,216,000	12,946,672	10.647	3.294	3.279	3.341	3.263	3.341	3,931,057	3.2934	0.47%
1998-04-03	0	10.60	10.50	10.80	10.45	10.80	1,218,000	12,863,316	10.561	3.279	3.248	3.341	3.233	3.341	3,937,523	3.2669	-1.85%
1998-04-02	0	10.80	10.75	10.80	10.75	11.15	1,055,000	11,474,600	10.876	3.341	3.325	3.341	3.325	3.449	3,410,580	3.3644	-1.82%
1998-04-01	0	11.00	10.90	11.00	10.90	11.20	1,121,000	12,357,820	11.024	3.403	3.372	3.403	3.372	3.465	3,623,943	3.4100	-2.22%
1998-03-31	0	11.25	11.10	11.25	11.10	11.50	664,000	7,506,410	11.305	3.480	3.434	3.480	3.434	3.557	2,146,564	3.4969	0.45%
1998-03-30	0	11.20	11.20	11.45	11.20	11.50	1,653,000	18,850,700	11.404	3.465	3.465	3.542	3.465	3.557	5,343,781	3.5276	-0.88%
1998-03-27	0	11.30	11.30	11.40	11.15	11.50	916,000	10,392,000	11.345	3.495	3.495	3.526	3.449	3.557	2,961,224	3.5094	-1.31%
1998-03-26	0	11.45	11.35	11.45	11.30	11.45	1,394,740	15,851,590	11.365	3.542	3.511	3.542	3.495	3.542	4,508,884	3.5156	0.88%
1998-03-25	0	11.35	11.20	11.35	11.20	11.45	797,000	8,996,750	11.288	3.511	3.465	3.511	3.465	3.542	2,576,524	3.4918	1.34%
1998-03-24	0	11.20	11.20	11.30	11.05	11.30	626,112	6,992,010	11.167	3.465	3.465	3.495	3.418	3.495	2,024,081	3.4544	-1.32%
1998-03-23	0	11.35	11.10	11.35	10.60	11.35	1,283,000	14,039,722	10.943	3.511	3.434	3.511	3.279	3.511	4,147,653	3.3850	4.61%
1998-03-20	0	10.85	10.75	10.90	10.30	10.90	1,500,470	16,036,560	10.688	3.356	3.325	3.372	3.186	3.372	4,850,685	3.3060	5.85%
1998-03-19	0	10.25	10.25	10.50	10.25	10.50	1,041,000	10,772,650	10.348	3.171	3.171	3.248	3.171	3.248	3,365,321	3.2011	-0.49%
1998-03-18	0	10.30	10.30	10.40	10.25	10.40	718,000	7,424,900	10.341	3.186	3.186	3.217	3.171	3.217	2,321,134	3.1988	-0.48%
1998-03-17	0	10.35	10.35	10.50	10.30	10.60	966,400	10,105,510	10.457	3.202	3.202	3.248	3.186	3.279	3,124,156	3.2346	-2.36%
1998-03-16	0	10.60	10.50	10.65	10.30	10.70	647,000	6,739,300	10.416	3.279	3.248	3.294	3.186	3.310	2,091,607	3.2221	1.44%
1998-03-13	0	10.45	10.40	10.50	10.40	10.50	978,000	10,224,489	10.454	3.233	3.217	3.248	3.217	3.248	3,161,656	3.2339	-0.48%
1998-03-12	0	10.50	10.45	10.55	10.45	10.75	947,800	10,026,410	10.579	3.248	3.233	3.263	3.233	3.325	3,064,026	3.2723	0.00%
1998-03-11	0	10.50	10.50	10.70	10.50	10.85	1,297,000	13,693,859	10.558	3.248	3.248	3.310	3.248	3.356	4,192,912	3.2660	-2.33%
1998-03-10	0	10.75	10.55	10.90	10.45	10.90	435,000	4,608,400	10.594	3.325	3.263	3.372	3.233	3.372	1,406,258	3.2771	2.87%
1998-03-09	0	10.45	10.45	10.55	10.35	10.55	879,001	9,177,195	10.440	3.233	3.233	3.263	3.202	3.263	2,841,614	3.2296	-2.34%
1998-03-06	0	10.70	10.60	10.70	10.50	10.90	484,400	5,142,830	10.617	3.310	3.279	3.310	3.248	3.372	1,565,957	3.2841	0.94%
1998-03-05	0	10.60	10.55	10.60	10.55	10.75	1,739,400	18,534,405	10.656	3.279	3.263	3.279	3.263	3.325	5,623,093	3.2961	-2.75%
1998-03-04	0	10.90	10.85	10.90	10.75	11.10	1,137,000	12,364,850	10.875	3.372	3.356	3.372	3.325	3.434	3,675,668	3.3640	-1.80%
1998-03-03	0	11.10	11.00	11.10	10.90	11.20	1,243,000	13,655,200	10.986	3.434	3.403	3.434	3.372	3.465	4,018,342	3.3982	-0.89%
1998-03-02	0	11.20	10.80	11.20	10.80	11.45	1,416,000	15,913,200	11.238	3.465	3.341	3.465	3.341	3.542	4,577,613	3.4763	-1.32%
1998-02-27	0	11.35	11.35	11.40	11.25	11.70	1,695,000	19,299,108	11.386	3.511	3.511	3.526	3.480	3.619	5,479,558	3.5220	-0.87%
1998-02-26	0	11.45	11.45	11.55	11.20	11.60	1,182,000	13,474,800	11.400	3.542	3.542	3.573	3.465	3.588	3,821,143	3.5264	2.69%
1998-02-25	0	11.15	11.10	11.15	10.95	11.20	934,000	10,291,477	11.019	3.449	3.434	3.449	3.387	3.465	3,019,414	3.4084	-0.45%
1998-02-24	0	11.20	11.00	11.20	10.30	11.20	800,000	8,562,600	10.703	3.465	3.403	3.465	3.186	3.465	2,586,222	3.3109	3.23%
1998-02-23	0	10.85	10.85	10.95	10.75	11.15	564,200	6,140,940	10.884	3.356	3.356	3.387	3.325	3.449	1,823,933	3.3669	1.40%
1998-02-20	0	10.70	10.70	10.80	10.45	10.95	280,000	2,973,725	10.620	3.310	3.310	3.341	3.233	3.387	905,178	3.2852	0.00%
1998-02-19	0	10.70	10.70	10.95	10.60	11.70	830,000	9,235,682	11.127	3.310	3.310	3.387	3.279	3.619	2,683,205	3.4420	-2.73%
1998-02-18	0	11.00	10.85	11.00	10.70	11.00	1,053,000	11,342,724	10.772	3.403	3.356	3.403	3.310	3.403	3,404,115	3.3321	5.77%
1998-02-17	0	10.40	10.30	10.40	10.30	11.00	370,000	3,978,750	10.753	3.217	3.186	3.217	3.186	3.403	1,196,128	3.3264	-3.70%
1998-02-16	0	10.80	10.80	11.00	10.60	11.00	993,000	10,705,250	10.781	3.341	3.341	3.403	3.279	3.403	3,210,148	3.3348	-1.82%
1998-02-13	0	11.00	11.00	11.05	10.90	11.25	1,912,300	21,153,565	11.062	3.403	3.403	3.418	3.372	3.480	6,182,040	3.4218	-1.35%
1998-02-12	0	11.15	11.10	11.15	11.10	11.50	696,000	7,878,400	11.320	3.449	3.434	3.449	3.434	3.557	2,250,013	3.5015	-3.04%
1998-02-11	0	11.50	11.40	11.50	11.30	12.20	1,769,000	20,781,694	11.748	3.557	3.526	3.557	3.495	3.774	5,718,783	3.6339	-1.29%
1998-02-10	0	11.65	11.65	11.90	11.25	11.90	3,220,250	36,958,700	11.477	3.604	3.604	3.681	3.480	3.681	10,410,351	3.5502	2.64%
1998-02-09	0	11.35	11.35	11.40	11.10	11.50	1,642,500	18,603,660	11.326	3.511	3.511	3.526	3.434	3.557	5,309,837	3.5036	3.18%
1998-02-06	0	11.00	10.90	11.05	11.00	11.30	912,000	10,081,100	11.054	3.403	3.372	3.418	3.403	3.495	2,948,293	3.4193	0.00%
1998-02-05	0	11.00	10.90	11.00	10.40	11.05	1,088,200	11,683,890	10.737	3.403	3.372	3.403	3.217	3.418	3,517,908	3.3213	2.80%
1998-02-04	0	10.70	10.70	10.85	10.70	11.55	2,861,200	31,421,450	10.982	3.310	3.310	3.356	3.310	3.573	9,249,622	3.3971	-10.08%
1998-02-03	0	11.90	11.75	11.95	10.90	12.05	4,575,400	52,253,015	11.420	3.681	3.635	3.697	3.372	3.727	14,791,249	3.5327	9.17%
1998-02-02	0	10.90	10.85	10.90	9.650	11.10	3,942,000	40,989,850	10.398	3.372	3.356	3.372	2.985	3.434	12,743,608	3.2165	14.74%
1998-01-27	0	9.500	9.500	9.550	9.200	9.500	1,613,000	15,118,322	9.3728	2.939	2.939	2.954	2.846	2.939	5,214,470	2.8993	0.00%
1998-01-26	0	9.500	9.500	9.600	9.100	9.800	4,452,000	42,064,950	9.4486	2.939	2.939	2.970	2.815	3.031	14,392,325	2.9227	2.15%
1998-01-23	0	9.300	9.250	9.300	8.800	9.300	1,429,100	13,063,525	9.1411	2.877	2.861	2.877	2.722	2.877	4,619,962	2.8276	1.64%
1998-01-22	0	9.150	9.150	9.200	8.550	9.150	1,131,000	9,859,250	8.7173	2.830	2.830	2.846	2.645	2.830	3,656,271	2.6965	1.67%
1998-01-21	0	9.000	9.000	9.100	8.850	9.400	2,084,000	18,785,000	9.0139	2.784	2.784	2.815	2.738	2.908	6,737,108	2.7883	-3.74%
1998-01-20	0	9.350	9.200	9.350	9.150	9.400	2,816,000	26,040,700	9.2474	2.892	2.846	2.892	2.830	2.908	9,103,501	2.8605	-0.53%
1998-01-19	0	9.400	9.400	9.500	9.200	9.450	2,353,450	21,541,270	9.1531	2.908	2.908	2.939	2.846	2.923	7,608,180	2.8313	4.44%
1998-01-16	0	9.000	8.950	9.000	8.850	9.300	3,628,660	32,676,993	9.0053	2.784	2.769	2.784	2.738	2.877	11,730,650	2.7856	-1.64%
1998-01-15	0	9.150	8.850	9.300	8.900	9.300	3,762,340	34,369,858	9.1352	2.830	2.738	2.877	2.753	2.877	12,162,807	2.8258	-3.68%
1998-01-14	0	9.500	9.450	9.550	9.400	9.650	3,279,000	31,128,065	9.4932	2.939	2.923	2.954	2.908	2.985	10,600,277	2.9365	0.53%
1998-01-13	0	9.450	9.300	9.450	8.750	9.450	5,734,000	51,970,900	9.0636	2.923	2.877	2.923	2.707	2.923	18,536,745	2.8037	5.59%
1998-01-12	0	8.950	8.700	9.000	8.200	8.950	4,615,000	39,057,862	8.4632	2.769	2.691	2.784	2.537	2.769	14,919,267	2.6179	-1.10%
1998-01-09	0	9.050	8.950	9.050	8.600	9.050	3,445,000	30,619,170	8.8880	2.799	2.769	2.799	2.660	2.799	11,136,918	2.7493	-2.69%
1998-01-08	0	9.300	9.100	9.300	8.700	9.800	2,328,000	21,547,901	9.2560	2.877	2.815	2.877	2.691	3.031	7,525,906	2.8632	-5.10%
1998-01-07	0	9.800	9.800	9.850	9.650	10.45	2,234,000	21,953,950	9.8272	3.031	3.031	3.047	2.985	3.233	7,222,024	3.0399	-6.22%
1998-01-06	0	10.45	10.25	10.45	10.15	10.45	1,474,425	15,144,558	10.272	3.233	3.171	3.233	3.140	3.233	4,766,488	3.1773	-0.95%
1998-01-05	0	10.55	10.55	10.75	10.25	10.80	874,500	9,309,300	10.645	3.263	3.263	3.325	3.171	3.341	2,827,064	3.2929	-2.76%
1998-01-02	0	10.85	10.85	10.90	10.75	10.95	362,000	3,924,200	10.840	3.356	3.356	3.372	3.325	3.387	1,170,265	3.3533	-0.46%
1997-12-31	0	10.90	10.60	10.90	10.60	11.10	883,627	9,626,671	10.894	3.372	3.279	3.372	3.279	3.434	2,856,569	3.3700	0.93%
1997-12-30	0	10.80	10.75	10.85	10.65	10.85	1,422,000	15,281,800	10.747	3.341	3.325	3.356	3.294	3.356	4,597,009	3.3243	1.41%
1997-12-29	0	10.65	10.55	10.65	10.45	10.65	770,500	8,130,400	10.552	3.294	3.263	3.294	3.233	3.294	2,490,855	3.2641	1.43%
1997-12-24	0	10.50	10.45	10.55	10.45	10.55	602,000	6,326,600	10.509	3.248	3.233	3.263	3.233	3.263	1,946,132	3.2509	-0.47%
1997-12-23	0	10.55	10.55	10.60	10.35	10.60	941,000	9,864,820	10.483	3.263	3.263	3.279	3.202	3.279	3,042,043	3.2428	1.44%
1997-12-22	0	10.40	10.40	10.45	10.35	10.50	1,459,000	15,206,300	10.422	3.217	3.217	3.233	3.202	3.248	4,716,622	3.2240	-0.95%
1997-12-19	0	10.50	10.50	10.55	10.35	10.55	1,820,000	19,032,650	10.458	3.248	3.248	3.263	3.202	3.263	5,883,655	3.2348	-1.41%
1997-12-18	0	10.65	10.65	10.70	10.50	10.70	522,000	5,559,200	10.650	3.294	3.294	3.310	3.248	3.310	1,687,510	3.2943	-0.47%
1997-12-17	0	10.70	10.45	10.70	10.25	10.70	1,241,000	13,105,297	10.560	3.310	3.233	3.310	3.171	3.310	4,011,877	3.2666	4.39%
1997-12-16	0	10.25	10.20	10.35	10.15	10.50	1,449,102	14,946,992	10.315	3.171	3.155	3.202	3.140	3.248	4,684,624	3.1906	-1.91%
1997-12-15	0	10.45	10.30	10.65	10.30	10.95	1,697,000	17,771,210	10.472	3.233	3.186	3.294	3.186	3.387	5,486,023	3.2394	-3.69%
1997-12-12	0	10.85	10.80	10.90	10.40	10.85	2,574,000	27,187,389	10.562	3.356	3.341	3.372	3.217	3.356	8,321,169	3.2673	0.93%
1997-12-11	0	10.75	10.55	10.75	10.10	11.30	3,425,000	35,768,300	10.443	3.325	3.263	3.325	3.124	3.495	11,072,262	3.2304	-5.70%
1997-12-10	0	11.40	11.10	11.40	11.05	11.55	1,240,000	13,974,250	11.270	3.526	3.434	3.526	3.418	3.573	4,008,644	3.4860	-1.72%
1997-12-09	0	11.60	11.55	11.60	11.55	11.80	685,500	7,978,250	11.639	3.588	3.573	3.588	3.573	3.650	2,216,069	3.6002	-2.52%
1997-12-08	0	11.90	11.85	11.90	11.75	11.90	1,561,000	18,483,912	11.841	3.681	3.666	3.681	3.635	3.681	5,046,365	3.6628	1.28%
1997-12-05	0	11.75	11.75	11.80	11.50	12.00	929,333	10,913,190	11.743	3.635	3.635	3.650	3.557	3.712	3,004,327	3.6325	-0.42%
1997-12-04	0	11.80	11.80	11.85	11.75	11.95	817,000	9,665,050	11.830	3.650	3.650	3.666	3.635	3.697	2,641,179	3.6594	-0.84%
1997-12-03	0	11.90	11.85	11.90	11.85	12.15	1,699,000	20,295,800	11.946	3.681	3.666	3.681	3.666	3.758	5,492,489	3.6952	-2.06%
1997-12-02	0	12.15	12.00	12.20	11.70	12.20	2,923,000	35,087,650	12.004	3.758	3.712	3.774	3.619	3.774	9,449,408	3.7132	3.85%
1997-12-01	0	11.70	11.65	11.70	11.50	11.80	970,925	11,298,543	11.637	3.619	3.604	3.619	3.557	3.650	3,138,784	3.5997	-0.43%
1997-11-28	0	11.75	11.70	11.75	10.85	11.75	2,363,900	27,033,820	11.436	3.635	3.619	3.635	3.356	3.635	7,641,962	3.5375	5.86%
1997-11-27	0	11.10	11.00	11.15	10.85	11.15	440,000	4,853,700	11.031	3.434	3.403	3.449	3.356	3.449	1,422,422	3.4123	-0.45%
1997-11-26	0	11.15	11.15	11.20	11.00	11.30	1,411,000	15,764,827	11.173	3.449	3.449	3.465	3.403	3.495	4,561,449	3.4561	1.36%
1997-11-25	0	11.00	10.95	11.00	11.00	11.20	1,110,000	12,296,400	11.078	3.403	3.387	3.403	3.403	3.465	3,588,383	3.4267	-3.08%
1997-11-24	0	11.35	11.30	11.35	11.20	11.50	1,853,000	20,998,366	11.332	3.511	3.495	3.511	3.465	3.557	5,990,336	3.5054	1.79%
1997-11-21	0	11.15	11.15	11.20	10.70	11.20	2,626,440	28,975,958	11.032	3.449	3.449	3.465	3.310	3.465	8,490,696	3.4127	6.19%
1997-11-20	0	10.50	10.30	10.55	10.30	10.65	509,000	5,319,150	10.450	3.248	3.186	3.263	3.186	3.294	1,645,484	3.2326	-0.47%
1997-11-19	0	10.55	10.45	10.80	10.15	10.70	1,069,000	11,084,650	10.369	3.263	3.233	3.341	3.140	3.310	3,455,839	3.2075	-1.40%
1997-11-18	0	10.70	10.60	10.75	10.60	11.00	783,500	8,514,056	10.867	3.310	3.279	3.325	3.279	3.403	2,532,881	3.3614	-0.93%
1997-11-17	0	10.80	10.80	11.00	10.70	11.30	867,000	9,570,400	11.039	3.341	3.341	3.403	3.310	3.495	2,802,818	3.4146	0.93%
1997-11-14	0	10.70	10.60	10.70	10.40	10.80	1,397,000	14,767,215	10.571	3.310	3.279	3.310	3.217	3.341	4,516,190	3.2698	3.38%
1997-11-13	0	10.35	10.25	10.50	9.900	10.40	1,684,000	17,152,460	10.186	3.202	3.171	3.248	3.062	3.217	5,443,997	3.1507	0.49%
1997-11-12	0	10.30	10.35	10.50	9.750	10.50	2,455,200	25,064,230	10.209	3.186	3.202	3.248	3.016	3.248	7,937,115	3.1579	-2.83%
1997-11-11	0	10.60	10.55	10.60	10.40	10.60	1,999,000	20,994,103	10.502	3.279	3.263	3.279	3.217	3.279	6,462,322	3.2487	1.92%
1997-11-10	0	10.40	10.35	10.40	10.00	10.45	1,872,000	19,167,100	10.239	3.217	3.202	3.217	3.093	3.233	6,051,759	3.1672	-0.95%
1997-11-07	0	10.50	10.20	10.45	9.600	10.50	3,089,000	30,671,277	9.9292	3.248	3.155	3.233	2.970	3.248	9,986,049	3.0714	0.00%
1997-11-06	0	10.50	10.50	10.60	10.15	10.90	1,503,150	15,801,065	10.512	3.248	3.248	3.279	3.140	3.372	4,859,349	3.2517	-0.14%
1997-11-05	0	11.00	11.00	11.05	10.90	11.20	1,809,000	20,067,370	11.093	3.253	3.253	3.267	3.223	3.312	6,117,835	3.2801	0.00%
1997-11-04	0	11.00	11.00	11.45	10.90	12.30	1,661,000	19,417,707	11.690	3.253	3.253	3.386	3.223	3.637	5,617,316	3.4568	-7.95%
1997-11-03	0	11.95	11.65	11.95	11.10	12.20	2,093,000	24,924,760	11.909	3.534	3.445	3.534	3.282	3.607	7,078,291	3.5213	12.21%
1997-10-31	0	10.65	11.00	11.10	10.40	11.20	1,414,000	15,187,395	10.741	3.149	3.253	3.282	3.075	3.312	4,781,989	3.1760	0.47%
1997-10-30	0	10.60	10.60	10.70	10.30	10.85	2,119,000	22,311,445	10.529	3.134	3.134	3.164	3.046	3.208	7,166,220	3.1134	-3.20%
1997-10-29	0	10.95	10.95	11.00	10.20	11.00	2,894,000	30,904,150	10.679	3.238	3.238	3.253	3.016	3.253	9,787,183	3.1576	9.50%
1997-10-28	0	10.00	10.00	10.10	9.400	10.10	6,029,100	58,798,340	9.7524	2.957	2.957	2.986	2.780	2.986	20,389,740	2.8837	-8.26%
1997-10-27	0	10.90	10.90	10.95	10.60	11.00	2,418,054	26,119,201	10.802	3.223	3.223	3.238	3.134	3.253	8,177,587	3.1940	-1.36%
1997-10-24	0	11.05	10.80	11.15	10.00	11.05	4,524,000	47,500,660	10.500	3.267	3.193	3.297	2.957	3.267	15,299,660	3.1047	7.28%
1997-10-23	0	10.30	10.25	10.50	9.850	12.10	4,084,612	43,222,882	10.582	3.046	3.031	3.105	2.913	3.578	13,813,700	3.1290	-16.94%
1997-10-22	0	12.40	12.20	12.40	12.10	13.40	3,629,000	45,752,960	12.608	3.667	3.607	3.667	3.578	3.962	12,272,871	3.7280	-0.80%
1997-10-21	0	12.50	12.50	12.55	12.40	13.10	1,622,800	20,626,325	12.710	3.696	3.696	3.711	3.667	3.874	5,488,128	3.7584	-3.47%
1997-10-20	0	12.95	12.95	13.00	12.90	13.45	1,754,600	22,938,304	13.073	3.829	3.829	3.844	3.814	3.977	5,933,860	3.8657	-4.43%
1997-10-17	0	13.55	13.50	13.55	13.30	13.65	905,000	12,206,300	13.488	4.007	3.992	4.007	3.933	4.036	3,060,608	3.9882	-0.37%
1997-10-16	0	13.60	13.60	13.70	13.10	13.65	1,034,600	13,900,477	13.436	4.021	4.021	4.051	3.874	4.036	3,498,901	3.9728	0.74%
1997-10-15	0	13.50	13.50	13.55	13.00	13.70	1,834,000	24,457,700	13.336	3.992	3.992	4.007	3.844	4.051	6,202,382	3.9433	-1.46%
1997-10-14	0	13.70	13.60	13.70	13.50	14.25	1,774,000	24,720,610	13.935	4.051	4.021	4.051	3.992	4.214	5,999,469	4.1205	-1.44%
1997-10-13	0	13.90	13.90	13.95	13.80	14.00	1,489,000	20,648,250	13.867	4.110	4.110	4.125	4.081	4.140	5,035,631	4.1004	-1.42%
1997-10-09	0	14.10	14.05	14.15	14.05	14.55	1,229,000	17,521,400	14.257	4.169	4.154	4.184	4.154	4.302	4,156,340	4.2156	-4.41%
1997-10-08	0	14.75	14.65	14.75	14.55	14.80	1,270,000	18,630,400	14.670	4.361	4.332	4.361	4.302	4.376	4,294,998	4.3377	1.37%
1997-10-07	0	14.55	14.55	14.60	14.50	14.65	746,000	10,849,850	14.544	4.302	4.302	4.317	4.288	4.332	2,522,888	4.3006	0.34%
1997-10-06	0	14.50	14.50	14.55	14.40	14.60	1,194,500	17,340,300	14.517	4.288	4.288	4.302	4.258	4.317	4,039,665	4.2925	-0.34%
1997-10-03	0	14.55	14.55	14.60	14.45	14.70	1,052,300	15,301,860	14.541	4.302	4.302	4.317	4.273	4.347	3,558,761	4.2998	0.00%
1997-09-30	0	14.55	14.55	14.60	14.45	14.60	789,000	11,488,700	14.561	4.302	4.302	4.317	4.273	4.317	2,668,309	4.3056	-0.34%
1997-09-29	0	14.60	14.60	14.65	14.50	14.70	1,148,000	16,747,600	14.589	4.317	4.317	4.332	4.288	4.347	3,882,407	4.3137	0.34%
1997-09-26	0	14.55	14.50	14.55	14.50	14.70	1,108,000	16,165,100	14.589	4.302	4.288	4.302	4.288	4.347	3,747,132	4.3140	-0.68%
1997-09-25	0	14.65	14.75	14.80	14.40	14.75	1,046,400	15,216,850	14.542	4.332	4.361	4.376	4.258	4.361	3,538,807	4.3000	0.69%
1997-09-24	0	14.55	14.50	14.55	14.40	14.65	861,000	12,495,450	14.513	4.302	4.288	4.302	4.258	4.332	2,911,805	4.2913	0.34%
1997-09-23	0	14.50	14.50	14.55	14.35	14.70	1,244,000	18,002,650	14.472	4.288	4.288	4.302	4.243	4.347	4,207,068	4.2791	1.05%
1997-09-22	0	14.35	14.35	14.45	14.35	14.90	1,588,000	23,085,895	14.538	4.243	4.243	4.273	4.243	4.406	5,370,438	4.2987	-2.38%
1997-09-19	0	14.70	14.70	14.75	14.70	14.90	2,517,000	37,241,350	14.796	4.347	4.347	4.361	4.347	4.406	8,512,212	4.3750	0.68%
1997-09-18	0	14.60	14.55	14.60	14.15	14.60	2,477,995	35,644,773	14.385	4.317	4.302	4.317	4.184	4.317	8,380,301	4.2534	3.18%
1997-09-16	0	14.15	14.15	14.20	14.15	14.40	1,873,000	26,748,600	14.281	4.184	4.184	4.199	4.184	4.258	6,334,276	4.2228	-1.05%
1997-09-15	0	14.30	14.30	14.40	14.05	14.60	969,000	13,839,750	14.283	4.228	4.228	4.258	4.154	4.317	3,277,049	4.2232	2.14%
1997-09-12	0	14.00	13.85	14.00	13.60	14.00	1,569,000	21,562,050	13.743	4.140	4.095	4.140	4.021	4.140	5,306,182	4.0636	1.82%
1997-09-11	0	13.75	13.75	13.85	13.70	14.00	1,650,627	22,844,490	13.840	4.066	4.066	4.095	4.051	4.140	5,582,235	4.0924	-2.48%
1997-09-10	0	14.10	14.05	14.15	14.05	14.25	683,000	9,663,800	14.149	4.169	4.154	4.184	4.154	4.214	2,309,829	4.1838	-0.35%
1997-09-09	0	14.15	14.15	14.25	14.05	14.20	760,100	10,759,620	14.156	4.184	4.184	4.214	4.154	4.199	2,570,573	4.1857	0.71%
1997-09-08	0	14.05	14.05	14.20	13.90	14.30	880,000	12,500,110	14.205	4.154	4.154	4.199	4.110	4.228	2,976,061	4.2002	-0.35%
1997-09-05	0	14.10	14.10	14.15	14.00	14.20	1,128,000	15,889,280	14.086	4.169	4.169	4.184	4.140	4.199	3,814,769	4.1652	-0.70%
1997-09-04	0	14.20	14.15	14.20	14.00	14.40	1,458,000	20,670,400	14.177	4.199	4.184	4.199	4.140	4.258	4,930,792	4.1921	-1.39%
1997-09-03	0	14.40	14.30	14.50	13.70	14.70	1,969,000	27,799,200	14.118	4.258	4.228	4.288	4.051	4.347	6,658,937	4.1747	5.11%
1997-09-02	0	13.70	13.65	13.80	12.80	13.95	2,035,000	27,100,900	13.317	4.051	4.036	4.081	3.785	4.125	6,882,142	3.9379	0.74%
1997-09-01	0	13.60	-	13.60	13.60	14.15	1,612,000	22,405,950	13.899	4.021	-	4.021	4.021	4.184	5,451,603	4.1100	-2.86%
1997-08-29	0	14.00	13.95	14.05	13.70	14.20	2,609,000	36,526,800	14.000	4.140	4.125	4.154	4.051	4.199	8,823,345	4.1398	-2.44%
1997-08-28	0	14.35	14.40	14.45	14.35	15.20	2,738,000	39,841,175	14.551	4.243	4.258	4.273	4.243	4.495	9,259,609	4.3027	-4.97%
1997-08-27	0	15.10	15.10	15.20	14.70	15.10	1,722,000	25,714,900	14.933	4.465	4.465	4.495	4.347	4.465	5,823,611	4.4156	1.00%
1997-08-26	0	14.95	14.95	15.00	14.80	15.05	1,071,000	16,004,450	14.943	4.421	4.421	4.435	4.376	4.450	3,622,002	4.4187	1.01%
1997-08-25	0	14.80	14.80	14.85	14.55	15.00	888,000	13,133,825	14.790	4.376	4.376	4.391	4.302	4.435	3,003,116	4.3734	1.72%
1997-08-22	0	14.55	14.50	14.55	14.50	14.75	2,034,000	29,713,050	14.608	4.302	4.288	4.302	4.288	4.361	6,878,760	4.3195	-2.35%
1997-08-21	0	14.90	14.80	14.90	14.85	15.30	1,957,200	29,564,240	15.105	4.406	4.376	4.406	4.391	4.524	6,619,031	4.4666	0.00%
1997-08-20	0	14.90	14.90	14.95	14.50	14.95	1,586,000	23,470,265	14.798	4.406	4.406	4.421	4.288	4.421	5,363,674	4.3758	3.11%
1997-08-19	0	14.45	14.40	14.45	14.30	14.70	2,353,500	34,011,050	14.451	4.273	4.258	4.273	4.228	4.347	7,959,273	4.2731	-1.70%
1997-08-15	0	14.70	14.65	14.75	14.65	15.00	1,755,000	26,057,950	14.848	4.347	4.332	4.361	4.332	4.435	5,935,213	4.3904	-0.68%
1997-08-14	0	14.80	14.80	14.90	14.75	14.90	1,155,000	17,085,850	14.793	4.376	4.376	4.406	4.361	4.406	3,906,080	4.3742	0.34%
1997-08-13	0	14.75	14.70	14.75	14.70	14.85	1,967,000	29,016,000	14.751	4.361	4.347	4.361	4.347	4.391	6,652,173	4.3619	-1.34%
1997-08-12	0	14.95	14.90	14.95	14.85	15.30	1,696,000	25,485,702	15.027	4.421	4.406	4.421	4.391	4.524	5,735,682	4.4434	-1.32%
1997-08-11	0	15.15	15.10	15.15	15.05	15.45	1,625,720	24,641,264	15.157	4.480	4.465	4.480	4.450	4.568	5,498,003	4.4819	-2.57%
1997-08-08	0	15.55	15.50	15.60	15.50	15.85	2,300,650	35,947,180	15.625	4.598	4.583	4.613	4.583	4.687	7,780,540	4.6201	-1.58%
1997-08-07	0	15.80	15.55	15.80	15.70	16.20	4,384,000	70,200,450	16.013	4.672	4.598	4.672	4.642	4.790	14,826,196	4.7349	0.00%
1997-08-06	0	15.80	15.75	15.85	15.60	15.80	2,984,800	46,854,420	15.698	4.672	4.657	4.687	4.613	4.672	10,094,259	4.6417	2.27%
1997-08-05	0	15.45	15.45	15.50	15.45	15.70	2,746,200	42,591,590	15.509	4.568	4.568	4.583	4.568	4.642	9,287,340	4.5860	0.65%
1997-08-04	0	15.35	15.35	15.40	15.25	15.60	3,615,955	55,764,841	15.422	4.539	4.539	4.554	4.509	4.613	12,228,754	4.5601	-1.29%
1997-08-01	0	15.55	15.50	15.55	15.15	15.70	6,603,400	102,701,430	15.553	4.598	4.583	4.598	4.480	4.642	22,331,958	4.5989	2.64%
1997-07-31	0	15.15	15.15	15.20	14.80	15.20	9,482,150	143,009,841	15.082	4.480	4.480	4.495	4.376	4.495	32,067,568	4.4596	3.41%
1997-07-30	0	14.65	14.60	14.65	14.25	14.70	4,546,980	66,143,451	14.547	4.332	4.317	4.332	4.214	4.347	15,377,376	4.3013	2.81%
1997-07-29	0	14.25	14.20	14.25	14.20	14.25	2,658,330	37,838,130	14.234	4.214	4.199	4.214	4.199	4.214	8,990,174	4.2088	0.35%
1997-07-28	0	14.20	14.15	14.20	14.10	14.30	1,537,815	21,818,397	14.188	4.199	4.184	4.199	4.169	4.228	5,200,718	4.1953	0.35%
1997-07-25	0	14.15	14.15	14.20	14.10	14.30	1,469,000	20,822,652	14.175	4.184	4.184	4.199	4.169	4.228	4,967,993	4.1914	0.71%
1997-07-24	0	14.05	14.05	14.10	14.05	14.20	1,302,000	18,363,100	14.104	4.154	4.154	4.169	4.154	4.199	4,403,218	4.1704	0.00%
1997-07-23	0	14.05	14.00	14.05	13.95	14.20	1,276,260	17,793,536	13.942	4.154	4.140	4.154	4.125	4.199	4,316,168	4.1225	0.72%
1997-07-22	0	13.95	13.95	14.00	13.90	14.00	2,465,000	34,402,400	13.956	4.125	4.125	4.140	4.110	4.140	8,336,353	4.1268	0.00%
1997-07-21	0	13.95	13.90	13.95	13.80	14.00	1,912,000	26,609,700	13.917	4.125	4.110	4.125	4.081	4.140	6,466,169	4.1152	-0.36%
1997-07-18	0	14.00	14.00	14.05	13.95	14.10	2,979,500	41,803,269	14.030	4.140	4.140	4.154	4.125	4.169	10,076,335	4.1487	0.00%
1997-07-17	0	14.00	13.95	14.00	13.85	14.00	1,188,300	16,540,630	13.920	4.140	4.125	4.140	4.095	4.140	4,018,697	4.1159	0.00%
1997-07-16	0	14.00	13.90	14.00	13.80	14.15	3,311,378	46,230,859	13.961	4.140	4.110	4.140	4.081	4.184	11,198,709	4.1282	0.00%
1997-07-15	0	14.00	14.00	14.05	13.90	14.10	1,543,600	21,601,160	13.994	4.140	4.140	4.154	4.110	4.169	5,220,282	4.1379	-0.71%
1997-07-14	0	14.10	14.05	14.10	14.05	14.15	2,097,000	29,572,800	14.102	4.169	4.154	4.169	4.154	4.184	7,091,819	4.1700	0.71%
1997-07-11	0	14.00	13.95	14.00	13.90	14.05	2,281,000	31,901,600	13.986	4.140	4.125	4.140	4.110	4.154	7,714,086	4.1355	1.08%
1997-07-10	0	13.85	13.80	13.90	13.70	13.90	2,412,000	33,417,450	13.855	4.095	4.081	4.110	4.051	4.110	8,157,113	4.0967	0.00%
1997-07-09	0	13.85	13.80	13.85	13.80	13.90	1,931,000	26,807,010	13.882	4.095	4.081	4.095	4.081	4.110	6,530,425	4.1049	-0.36%
1997-07-08	0	13.90	13.85	14.00	13.75	14.10	1,466,100	20,358,465	13.886	4.110	4.095	4.140	4.066	4.169	4,958,186	4.1060	0.72%
1997-07-07	0	13.80	13.75	13.80	13.80	14.05	2,068,300	28,783,350	13.916	4.081	4.066	4.081	4.081	4.154	6,994,759	4.1150	-1.43%
1997-07-04	0	14.00	14.00	14.05	14.00	14.30	1,465,700	20,671,682	14.104	4.140	4.140	4.154	4.140	4.228	4,956,833	4.1703	-2.10%
1997-07-03	0	14.30	14.20	14.30	14.00	14.40	2,477,000	35,216,950	14.218	4.228	4.199	4.228	4.140	4.258	8,376,936	4.2040	0.70%
1997-06-27	0	14.20	14.20	14.30	14.15	14.30	1,998,500	28,444,719	14.233	4.199	4.199	4.228	4.184	4.228	6,758,703	4.2086	-0.35%
1997-06-26	0	14.25	14.20	14.25	14.05	14.55	3,519,216	50,081,517	14.231	4.214	4.199	4.214	4.154	4.302	11,901,594	4.2080	0.71%
1997-06-25	0	14.15	14.05	14.15	14.05	14.20	3,564,080	50,290,002	14.110	4.184	4.154	4.184	4.154	4.199	12,053,319	4.1723	0.71%
1997-06-24	0	14.05	14.00	14.05	13.95	14.20	4,851,000	68,015,050	14.021	4.154	4.140	4.154	4.125	4.199	16,405,538	4.1459	-1.06%
1997-06-23	0	14.20	14.15	14.20	14.20	14.55	2,977,274	42,584,236	14.303	4.199	4.184	4.199	4.199	4.302	10,068,807	4.2293	-1.05%
1997-06-20	0	14.35	14.35	14.40	14.10	14.40	5,532,500	78,859,900	14.254	4.243	4.243	4.258	4.169	4.258	18,710,294	4.2148	1.77%
1997-06-19	0	14.10	14.10	14.15	13.90	14.20	2,590,000	36,522,250	14.101	4.169	4.169	4.184	4.110	4.199	8,759,089	4.1696	-0.35%
1997-06-18	0	14.15	14.00	14.15	13.90	14.35	1,502,500	21,090,650	14.037	4.184	4.140	4.184	4.110	4.243	5,081,286	4.1507	-1.39%
1997-06-17	0	14.35	14.25	14.35	14.30	14.40	2,346,200	33,574,430	14.310	4.243	4.214	4.243	4.228	4.258	7,934,585	4.2314	0.00%
1997-06-16	0	14.35	14.30	14.35	14.25	14.40	1,097,600	15,699,450	14.303	4.243	4.228	4.243	4.214	4.258	3,711,960	4.2294	1.06%
1997-06-13	0	14.20	14.20	14.25	14.15	14.35	1,965,000	27,940,250	14.219	4.199	4.199	4.214	4.184	4.243	6,645,410	4.2044	-0.70%
1997-06-12	0	14.30	14.15	14.30	14.20	14.50	3,145,800	45,060,330	14.324	4.228	4.184	4.228	4.199	4.288	10,638,743	4.2355	-1.04%
1997-06-11	0	14.45	14.40	14.45	14.45	14.60	1,825,700	26,485,690	14.507	4.273	4.258	4.273	4.273	4.317	6,174,313	4.2897	-1.03%
1997-06-10	0	14.60	14.55	14.60	14.50	14.80	1,656,620	24,211,804	14.615	4.317	4.302	4.317	4.288	4.376	5,602,503	4.3216	-0.34%
1997-06-06	0	14.65	14.60	14.65	14.60	14.90	2,090,000	30,690,150	14.684	4.332	4.317	4.332	4.317	4.406	7,068,146	4.3420	-1.01%
1997-06-05	0	14.80	14.75	14.80	14.75	14.90	1,493,000	22,100,750	14.803	4.376	4.361	4.376	4.361	4.406	5,049,159	4.3771	-0.34%
1997-06-04	0	14.85	14.85	14.90	14.80	15.00	2,675,000	39,772,650	14.868	4.391	4.391	4.406	4.376	4.435	9,046,550	4.3964	-0.34%
1997-06-03	0	14.90	14.90	14.95	14.75	15.30	2,595,000	39,108,050	15.071	4.406	4.406	4.421	4.361	4.524	8,775,999	4.4563	-1.32%
1997-06-02	0	15.10	15.10	15.15	14.80	15.15	5,762,825	86,402,248	14.993	4.465	4.465	4.480	4.376	4.480	19,489,228	4.4333	1.68%
1997-05-30	0	14.85	14.75	14.80	14.65	14.90	1,701,365	25,163,943	14.790	4.391	4.361	4.376	4.332	4.406	5,753,826	4.3734	1.02%
1997-05-29	0	14.70	14.65	14.70	14.60	14.80	1,178,330	17,321,902	14.700	4.347	4.332	4.347	4.317	4.376	3,984,980	4.3468	-1.01%
1997-05-28	0	14.85	14.80	14.85	14.85	14.95	2,137,475	31,818,819	14.886	4.391	4.376	4.391	4.391	4.421	7,228,701	4.4017	0.00%
1997-05-27	0	14.85	14.85	14.90	14.80	15.00	1,649,000	24,540,050	14.882	4.391	4.391	4.406	4.376	4.435	5,576,733	4.4004	-0.67%
1997-05-26	0	14.95	14.90	14.95	14.80	15.10	1,747,000	26,088,850	14.934	4.421	4.406	4.421	4.376	4.465	5,908,158	4.4157	-0.33%
1997-05-23	0	15.00	14.95	15.05	14.80	15.10	1,320,400	19,734,272	14.946	4.435	4.421	4.450	4.376	4.465	4,465,445	4.4193	1.35%
1997-05-22	0	14.80	14.75	14.80	14.70	15.20	1,875,000	27,878,900	14.869	4.376	4.361	4.376	4.347	4.495	6,341,040	4.3966	0.34%
1997-05-21	0	14.75	14.70	14.75	14.70	14.90	1,602,500	23,700,010	14.789	4.361	4.347	4.361	4.347	4.406	5,419,475	4.3731	0.00%
1997-05-20	0	14.75	14.75	14.80	14.50	14.85	1,463,000	21,569,730	14.743	4.361	4.361	4.376	4.288	4.391	4,947,702	4.3595	1.03%
1997-05-19	0	14.60	14.60	14.65	14.60	14.70	1,246,700	18,289,456	14.670	4.317	4.317	4.332	4.317	4.347	4,216,200	4.3379	-0.68%
1997-05-16	0	14.70	14.60	14.70	14.60	14.75	1,446,332	21,201,698	14.659	4.347	4.317	4.347	4.317	4.361	4,891,333	4.3345	0.68%
1997-05-15	0	14.60	14.50	14.60	14.50	14.90	1,259,912	18,413,089	14.615	4.317	4.288	4.317	4.288	4.406	4,260,881	4.3214	-1.35%
1997-05-14	0	14.80	14.80	14.85	14.45	14.90	1,774,000	25,986,052	14.648	4.376	4.376	4.391	4.273	4.406	5,999,469	4.3314	2.07%
1997-05-13	0	14.50	14.50	14.55	14.50	14.80	1,732,000	25,268,250	14.589	4.288	4.288	4.302	4.288	4.376	5,857,430	4.3139	-1.69%
1997-05-12	0	14.75	14.70	14.75	14.75	15.00	1,686,975	25,058,439	14.854	4.361	4.347	4.361	4.361	4.435	5,705,160	4.3922	-1.01%
1997-05-09	0	14.90	14.85	14.90	14.85	15.15	1,106,500	16,521,500	14.931	4.406	4.391	4.406	4.391	4.480	3,742,059	4.4151	-0.33%
1997-05-08	0	14.95	14.90	14.95	14.90	14.95	544,000	8,126,850	14.939	4.421	4.406	4.421	4.406	4.421	1,839,747	4.4174	-0.33%
1997-05-07	0	15.00	15.00	15.05	15.00	15.15	1,271,650	19,143,578	15.054	4.435	4.435	4.450	4.435	4.480	4,300,578	4.4514	-0.99%
1997-05-06	0	15.15	15.10	15.15	15.00	15.25	2,032,200	30,756,360	15.135	4.480	4.465	4.480	4.435	4.509	6,872,672	4.4752	2.36%
1997-05-05	0	14.80	14.75	14.80	14.60	14.80	1,449,000	21,284,550	14.689	4.376	4.361	4.376	4.317	4.376	4,900,355	4.3435	2.42%
1997-05-02	0	14.45	14.45	14.50	14.35	14.65	1,518,200	21,993,660	14.487	4.273	4.273	4.288	4.243	4.332	5,134,382	4.2836	0.70%
1997-05-01	0	14.35	14.35	14.40	14.30	14.40	1,681,400	24,165,640	14.372	4.243	4.243	4.258	4.228	4.258	5,686,306	4.2498	0.35%
1997-04-30	0	14.30	14.30	14.35	14.20	14.40	1,425,000	20,305,750	14.250	4.228	4.228	4.243	4.199	4.258	4,819,190	4.2135	1.06%
1997-04-29	0	14.15	14.15	14.20	14.15	14.30	2,175,000	30,876,540	14.196	4.184	4.184	4.199	4.184	4.228	7,355,606	4.1977	-0.70%
1997-04-28	0	14.25	14.20	14.25	14.10	14.25	1,209,000	17,154,850	14.189	4.214	4.199	4.214	4.169	4.214	4,088,702	4.1957	0.35%
1997-04-25	0	14.20	14.25	14.30	14.20	14.40	1,415,625	20,182,223	14.257	4.199	4.214	4.228	4.199	4.258	4,787,485	4.2156	-0.70%
1997-04-24	0	14.30	14.25	14.30	14.20	14.30	866,000	12,328,100	14.236	4.228	4.214	4.228	4.199	4.228	2,928,715	4.2094	0.35%
1997-04-23	0	14.25	14.20	14.25	14.20	14.30	1,765,300	25,209,720	14.281	4.214	4.199	4.214	4.199	4.228	5,970,047	4.2227	1.06%
1997-04-22	0	14.10	14.10	14.15	14.10	14.15	664,200	9,377,160	14.118	4.169	4.169	4.184	4.169	4.184	2,246,250	4.1746	-0.35%
1997-04-21	0	14.15	14.10	14.15	14.05	14.20	807,000	11,398,850	14.125	4.184	4.169	4.184	4.154	4.199	2,729,183	4.1767	0.00%
1997-04-18	0	14.15	14.10	14.15	14.00	14.15	359,000	5,058,100	14.089	4.184	4.169	4.184	4.140	4.184	1,214,098	4.1661	1.07%
1997-04-17	0	14.00	14.00	14.10	14.00	14.15	654,000	9,196,950	14.063	4.140	4.140	4.169	4.140	4.184	2,211,755	4.1582	-1.06%
1997-04-16	0	14.15	14.10	14.15	14.10	14.35	1,472,000	20,852,708	14.166	4.184	4.169	4.184	4.169	4.243	4,978,139	4.1889	0.71%
1997-04-15	0	14.05	14.00	14.05	14.00	14.15	1,110,000	15,588,700	14.044	4.154	4.140	4.154	4.140	4.184	3,753,895	4.1527	-0.35%
1997-04-14	0	14.10	14.10	14.15	14.00	14.35	2,191,000	31,015,500	14.156	4.169	4.169	4.184	4.140	4.243	7,409,716	4.1858	-1.05%
1997-04-11	0	14.25	14.25	14.30	14.20	14.30	1,059,000	15,089,400	14.249	4.214	4.214	4.228	4.199	4.228	3,581,419	4.2132	0.00%
1997-04-10	0	14.25	14.25	14.30	14.25	14.50	952,000	13,640,670	14.328	4.214	4.214	4.228	4.214	4.288	3,219,557	4.2368	-1.32%
1997-04-09	0	14.70	14.65	14.70	14.60	14.75	1,090,000	15,949,100	14.632	4.270	4.255	4.270	4.241	4.284	3,752,631	4.2501	0.34%
1997-04-08	0	14.65	14.60	14.65	14.60	14.65	874,000	12,766,400	14.607	4.255	4.241	4.255	4.241	4.255	3,008,990	4.2428	0.34%
1997-04-07	0	14.60	14.45	14.60	14.40	14.60	594,000	8,600,550	14.479	4.241	4.197	4.241	4.183	4.241	2,045,012	4.2056	1.74%
1997-04-04	0	14.35	14.35	14.40	14.15	14.35	390,000	5,558,600	14.253	4.168	4.168	4.183	4.110	4.168	1,342,684	4.1399	1.41%
1997-04-03	0	14.15	14.00	14.20	13.90	14.20	1,179,000	16,557,350	14.044	4.110	4.066	4.125	4.037	4.125	4,059,038	4.0791	1.07%
1997-04-02	0	14.00	13.95	14.00	13.85	14.00	1,776,000	24,739,400	13.930	4.066	4.052	4.066	4.023	4.066	6,114,378	4.0461	1.08%
1997-04-01	0	13.85	13.80	13.90	13.70	13.90	2,372,000	32,765,750	13.814	4.023	4.008	4.037	3.979	4.037	8,166,275	4.0123	-1.42%
1997-03-27	0	14.05	14.05	14.15	14.05	14.45	1,372,000	19,390,750	14.133	4.081	4.081	4.110	4.081	4.197	4,723,495	4.1052	-2.77%
1997-03-26	0	14.45	14.40	14.45	14.30	14.60	1,374,000	19,823,000	14.427	4.197	4.183	4.197	4.154	4.241	4,730,380	4.1906	-1.03%
1997-03-25	0	14.60	14.50	14.60	14.40	14.60	2,091,000	30,354,800	14.517	4.241	4.212	4.241	4.183	4.241	7,198,854	4.2166	1.04%
1997-03-24	0	14.45	14.35	14.45	14.20	14.45	1,476,411	21,148,004	14.324	4.197	4.168	4.197	4.125	4.197	5,082,959	4.1606	2.48%
1997-03-21	0	14.10	14.10	14.15	14.00	14.35	2,246,000	31,739,960	14.132	4.096	4.096	4.110	4.066	4.168	7,732,485	4.1048	0.71%
1997-03-20	0	14.00	14.00	14.05	14.00	14.20	1,532,500	21,576,160	14.079	4.066	4.066	4.081	4.066	4.125	5,276,061	4.0894	-1.75%
1997-03-19	0	14.25	14.20	14.30	14.20	14.40	1,611,100	23,012,950	14.284	4.139	4.125	4.154	4.125	4.183	5,546,664	4.1490	-1.04%
1997-03-18	0	14.40	14.35	14.50	14.35	14.95	1,762,500	25,537,850	14.490	4.183	4.168	4.212	4.168	4.342	6,067,901	4.2087	-3.68%
1997-03-17	0	14.95	14.90	14.95	14.90	15.00	890,000	13,296,000	14.939	4.342	4.328	4.342	4.328	4.357	3,064,075	4.3393	0.00%
1997-03-14	0	14.95	14.90	14.95	14.80	14.95	1,796,500	26,711,975	14.869	4.342	4.328	4.342	4.299	4.342	6,184,955	4.3189	-0.99%
1997-03-13	0	15.10	15.05	15.10	15.10	15.60	2,841,000	43,696,137	15.381	4.386	4.371	4.386	4.386	4.531	9,780,939	4.4675	-3.21%
1997-03-12	0	15.60	15.55	15.65	15.55	15.60	1,741,000	27,127,384	15.581	4.531	4.517	4.546	4.517	4.531	5,993,881	4.5258	-0.64%
1997-03-11	0	15.70	15.60	15.75	15.55	15.80	1,263,000	19,778,761	15.660	4.560	4.531	4.575	4.517	4.589	4,348,232	4.5487	-0.63%
1997-03-10	0	15.80	15.65	15.80	15.60	15.85	490,000	7,696,600	15.707	4.589	4.546	4.589	4.531	4.604	1,686,962	4.5624	-0.63%
1997-03-07	0	15.90	15.85	15.90	15.60	15.95	1,255,000	19,730,649	15.722	4.618	4.604	4.618	4.531	4.633	4,320,690	4.5666	1.92%
1997-03-06	0	15.60	15.55	15.60	15.55	15.75	871,000	13,620,078	15.637	4.531	4.517	4.531	4.517	4.575	2,998,662	4.5421	0.00%
1997-03-05	0	15.60	15.55	15.60	15.55	15.75	850,200	13,261,690	15.598	4.531	4.517	4.531	4.517	4.575	2,927,052	4.5307	-1.27%
1997-03-04	0	15.80	15.75	15.80	15.75	16.00	299,000	4,729,800	15.819	4.589	4.575	4.589	4.575	4.647	1,029,391	4.5948	0.32%
1997-03-03	0	15.75	15.65	15.75	15.65	15.80	822,000	12,946,866	15.750	4.575	4.546	4.575	4.546	4.589	2,829,966	4.5749	0.96%
1997-02-28	0	15.60	15.55	15.60	15.55	15.70	1,309,200	20,412,480	15.592	4.531	4.517	4.531	4.517	4.560	4,507,288	4.5288	-0.64%
1997-02-27	0	15.70	15.65	15.70	15.65	15.80	795,000	12,524,350	15.754	4.560	4.546	4.560	4.546	4.589	2,737,011	4.5759	-1.26%
1997-02-26	0	15.90	15.75	15.80	15.75	15.95	759,700	12,025,605	15.829	4.618	4.575	4.589	4.575	4.633	2,615,480	4.5979	0.63%
1997-02-25	0	15.80	15.75	15.80	15.70	15.80	567,525	8,944,569	15.761	4.589	4.575	4.589	4.560	4.589	1,953,864	4.5779	1.28%
1997-02-24	0	15.60	15.55	15.60	15.55	15.65	1,001,000	15,587,650	15.572	4.531	4.517	4.531	4.517	4.546	3,446,223	4.5231	0.00%
1997-02-21	0	15.60	15.60	15.65	15.55	15.90	1,811,000	28,385,170	15.674	4.531	4.531	4.546	4.517	4.618	6,234,876	4.5526	-1.89%
1997-02-20	0	15.90	15.80	15.90	15.60	15.95	1,121,650	17,716,848	15.795	4.618	4.589	4.618	4.531	4.633	3,861,595	4.5880	1.92%
1997-02-19	0	15.60	15.60	15.65	15.50	15.80	1,538,000	24,080,900	15.657	4.531	4.531	4.546	4.502	4.589	5,294,996	4.5479	-0.95%
1997-02-18	0	15.75	15.75	15.80	15.60	15.85	1,261,000	19,839,450	15.733	4.575	4.575	4.589	4.531	4.604	4,341,346	4.5699	0.64%
1997-02-17	0	15.65	15.65	15.70	15.65	15.75	1,722,920	27,021,380	15.683	4.546	4.546	4.560	4.546	4.575	5,931,635	4.5555	-0.32%
1997-02-14	0	15.70	15.85	15.90	15.60	16.10	1,732,000	27,354,710	15.794	4.560	4.604	4.618	4.531	4.676	5,962,896	4.5875	-0.63%
1997-02-13	0	15.80	15.75	15.80	15.75	15.90	886,200	14,050,960	15.855	4.589	4.575	4.589	4.575	4.618	3,050,992	4.6054	0.64%
1997-02-12	0	15.70	15.70	15.75	15.70	15.80	579,000	9,100,440	15.718	4.560	4.560	4.575	4.560	4.589	1,993,370	4.5654	-1.88%
1997-02-11	0	16.00	15.60	16.00	15.55	16.00	2,156,000	33,835,550	15.694	4.647	4.531	4.647	4.517	4.647	7,422,635	4.5584	1.91%
1997-02-10	0	15.70	15.70	15.75	15.70	16.05	1,390,000	21,984,246	15.816	4.560	4.560	4.575	4.560	4.662	4,785,465	4.5940	-1.57%
1997-02-05	0	15.95	15.90	15.95	15.80	16.00	1,506,000	24,034,850	15.959	4.633	4.618	4.633	4.589	4.647	5,184,827	4.6356	0.95%
1997-02-04	0	15.80	15.80	15.85	15.70	15.90	2,065,750	32,765,675	15.861	4.589	4.589	4.604	4.560	4.618	7,111,924	4.6071	-0.32%
1997-02-03	0	15.85	15.90	15.95	15.85	16.20	1,627,000	26,049,500	16.011	4.604	4.618	4.633	4.604	4.705	5,601,404	4.6505	-0.31%
1997-01-31	0	15.90	15.90	16.00	15.90	16.05	847,200	13,543,590	15.986	4.618	4.618	4.647	4.618	4.662	2,916,724	4.6434	0.00%
1997-01-30	0	15.90	15.90	16.00	15.85	16.05	742,950	11,821,858	15.912	4.618	4.618	4.647	4.604	4.662	2,557,814	4.6219	0.00%
1997-01-29	0	15.90	15.85	15.90	15.85	16.15	1,590,400	25,405,740	15.974	4.618	4.604	4.618	4.604	4.691	5,475,398	4.6400	-0.63%
1997-01-28	0	16.00	16.05	16.10	15.80	16.05	707,800	11,283,680	15.942	4.647	4.662	4.676	4.589	4.662	2,436,800	4.6305	1.27%
1997-01-27	0	15.80	15.80	15.85	15.80	15.90	1,586,200	25,213,806	15.896	4.589	4.589	4.604	4.589	4.618	5,460,938	4.6171	-0.94%
1997-01-24	0	15.95	15.85	15.90	15.90	16.20	2,988,500	48,016,450	16.067	4.633	4.604	4.618	4.618	4.705	10,288,750	4.6669	-2.74%
1997-01-23	0	16.40	16.35	16.40	16.35	16.40	1,505,500	24,668,075	16.385	4.764	4.749	4.764	4.749	4.764	5,183,106	4.7593	0.00%
1997-01-22	0	16.40	16.40	16.45	16.40	16.70	1,922,950	31,677,180	16.473	4.764	4.764	4.778	4.764	4.851	6,620,295	4.7849	-0.91%
1997-01-21	0	16.55	16.55	16.60	16.50	16.75	1,772,400	29,461,840	16.623	4.807	4.807	4.822	4.793	4.865	6,101,984	4.8282	-1.49%
1997-01-20	0	16.80	16.85	16.90	16.75	17.05	1,624,500	27,387,106	16.859	4.880	4.894	4.909	4.865	4.952	5,592,797	4.8969	0.00%
1997-01-17	0	16.80	16.80	16.85	16.50	16.95	2,609,000	43,878,960	16.818	4.880	4.880	4.894	4.793	4.923	8,982,214	4.8851	1.82%
1997-01-16	0	16.50	16.50	16.60	16.45	16.75	2,299,000	38,176,500	16.606	4.793	4.793	4.822	4.778	4.865	7,914,952	4.8233	0.61%
1997-01-15	0	16.40	16.40	16.45	16.10	16.45	2,345,000	38,256,028	16.314	4.764	4.764	4.778	4.676	4.778	8,073,320	4.7386	2.50%
1997-01-14	0	16.00	16.00	16.05	15.90	16.05	3,038,425	48,568,258	15.985	4.647	4.647	4.662	4.618	4.662	10,460,630	4.6430	0.31%
1997-01-13	0	15.95	15.95	16.00	15.80	16.00	1,031,600	16,439,080	15.936	4.633	4.633	4.647	4.589	4.647	3,551,572	4.6287	0.95%
1997-01-10	0	15.80	15.80	15.85	15.80	16.10	3,214,100	51,228,500	15.939	4.589	4.589	4.604	4.589	4.676	11,065,441	4.6296	-1.86%
1997-01-09	0	16.10	16.10	16.15	16.00	16.50	1,772,700	28,649,530	16.162	4.676	4.676	4.691	4.647	4.793	6,103,017	4.6943	-2.72%
1997-01-08	0	16.55	16.55	16.60	16.45	16.70	923,000	15,268,000	16.542	4.807	4.807	4.822	4.778	4.851	3,177,686	4.8048	-0.30%
1997-01-07	0	16.60	16.55	16.60	16.40	16.65	1,773,000	29,314,950	16.534	4.822	4.807	4.822	4.764	4.836	6,104,050	4.8025	-1.19%
1997-01-06	0	16.80	16.75	16.80	16.70	17.00	865,500	14,539,100	16.798	4.880	4.865	4.880	4.851	4.938	2,979,727	4.8793	1.51%
1997-01-03	0	16.55	16.50	16.55	16.40	16.55	1,832,500	30,247,700	16.506	4.807	4.793	4.807	4.764	4.807	6,308,895	4.7945	-0.60%
1997-01-02	0	16.65	16.65	16.70	16.60	16.95	1,451,300	24,311,690	16.752	4.836	4.836	4.851	4.822	4.923	4,996,507	4.8657	-2.06%
1996-12-31	0	17.00	16.75	17.00	16.60	17.05	504,000	8,439,500	16.745	4.938	4.865	4.938	4.822	4.952	1,735,161	4.8638	0.89%
1996-12-30	0	16.85	16.80	16.90	16.60	17.10	941,000	15,879,550	16.875	4.894	4.880	4.909	4.822	4.967	3,239,656	4.9016	-0.88%
1996-12-27	0	17.00	17.00	17.10	16.95	17.15	684,200	11,660,240	17.042	4.938	4.938	4.967	4.923	4.981	2,355,550	4.9501	0.29%
1996-12-24	0	16.95	16.95	17.00	16.80	17.05	1,965,000	33,152,600	16.872	4.923	4.923	4.938	4.880	4.952	6,765,064	4.9006	-1.45%
1996-12-23	0	17.20	17.15	17.20	16.70	17.25	917,000	15,523,400	16.928	4.996	4.981	4.996	4.851	5.010	3,157,030	4.9171	2.38%
1996-12-20	0	16.80	16.75	16.80	16.55	16.80	907,300	15,115,490	16.660	4.880	4.865	4.880	4.807	4.880	3,123,635	4.8391	2.13%
1996-12-19	0	16.45	16.40	16.50	16.20	16.50	697,000	11,342,300	16.273	4.778	4.764	4.793	4.705	4.793	2,399,618	4.7267	1.54%
1996-12-18	0	16.20	16.20	16.25	16.20	16.50	681,000	11,059,150	16.240	4.705	4.705	4.720	4.705	4.793	2,344,534	4.7170	-0.31%
1996-12-17	0	16.25	16.20	16.30	16.20	16.30	1,018,000	16,517,150	16.225	4.720	4.705	4.735	4.705	4.735	3,504,751	4.7128	-0.61%
1996-12-16	0	16.35	16.30	16.35	16.00	16.35	799,000	12,894,700	16.139	4.749	4.735	4.749	4.647	4.749	2,750,782	4.6876	0.93%
1996-12-13	0	16.20	16.15	16.25	16.00	16.30	2,145,800	34,702,590	16.172	4.705	4.691	4.720	4.647	4.735	7,387,518	4.6975	-0.92%
1996-12-12	0	16.35	16.35	16.40	15.65	16.65	1,758,000	28,930,050	16.456	4.749	4.749	4.764	4.546	4.836	6,052,408	4.7799	-2.68%
1996-12-11	0	16.80	16.80	16.85	16.60	17.15	2,086,000	35,147,000	16.849	4.880	4.880	4.894	4.822	4.981	7,181,640	4.8940	0.30%
1996-12-10	0	16.75	16.75	16.90	16.75	16.90	2,214,000	37,222,950	16.813	4.865	4.865	4.909	4.865	4.909	7,622,316	4.8834	1.21%
1996-12-09	0	16.55	16.55	16.60	16.30	16.80	1,768,200	29,179,810	16.503	4.807	4.807	4.822	4.735	4.880	6,087,525	4.7934	-0.60%
1996-12-06	0	16.65	16.65	16.70	16.20	17.30	2,465,500	41,259,100	16.735	4.836	4.836	4.851	4.705	5.025	8,488,175	4.8608	-4.03%
1996-12-05	0	17.35	17.35	17.40	17.30	17.50	1,428,700	24,770,330	17.338	5.040	5.040	5.054	5.025	5.083	4,918,701	5.0360	0.29%
1996-12-04	0	17.30	17.30	17.35	17.20	17.50	2,336,000	40,338,950	17.268	5.025	5.025	5.040	4.996	5.083	8,042,335	5.0158	-1.14%
1996-12-03	0	17.50	17.50	17.70	17.15	17.70	2,271,825	39,572,751	17.419	5.083	5.083	5.141	4.981	5.141	7,821,395	5.0596	1.74%
1996-12-02	0	17.20	17.20	17.25	17.10	17.30	2,074,000	35,619,200	17.174	4.996	4.996	5.010	4.967	5.025	7,140,327	4.9885	-0.29%
1996-11-29	0	17.25	17.20	17.25	17.00	17.40	1,668,000	28,805,150	17.269	5.010	4.996	5.010	4.938	5.054	5,742,558	5.0161	-0.29%
1996-11-28	0	17.30	17.30	17.35	17.25	18.00	5,522,000	96,864,490	17.542	5.025	5.025	5.040	5.010	5.228	19,011,034	5.0952	0.29%
1996-11-27	0	17.25	17.20	17.40	16.65	17.40	2,586,100	43,794,600	16.935	5.010	4.996	5.054	4.836	5.054	8,903,375	4.9189	1.47%
1996-11-26	0	17.00	16.95	17.00	16.75	17.00	2,513,400	42,532,870	16.922	4.938	4.923	4.938	4.865	4.938	8,653,085	4.9153	0.59%
1996-11-25	0	16.90	16.85	16.95	16.80	16.95	1,829,849	30,860,726	16.865	4.909	4.894	4.923	4.880	4.923	6,299,769	4.8987	1.81%
1996-11-22	0	16.60	16.60	16.65	16.45	16.70	2,853,900	47,374,720	16.600	4.822	4.822	4.836	4.778	4.851	9,825,351	4.8217	0.91%
1996-11-21	0	16.45	16.45	16.50	16.35	16.90	2,068,640	34,168,382	16.517	4.778	4.778	4.793	4.749	4.909	7,121,874	4.7977	-0.60%
1996-11-20	0	16.55	16.55	16.60	16.15	16.65	3,294,600	54,454,096	16.528	4.807	4.807	4.822	4.691	4.836	11,342,585	4.8009	2.48%
1996-11-19	0	16.15	16.15	16.20	16.15	16.35	2,239,437	36,451,376	16.277	4.691	4.691	4.705	4.691	4.749	7,709,890	4.7279	-0.62%
1996-11-18	0	16.25	16.25	16.30	16.05	16.35	2,886,000	46,843,700	16.231	4.720	4.720	4.735	4.662	4.749	9,935,865	4.7146	1.25%
1996-11-15	0	16.05	16.05	16.10	16.00	16.45	2,850,100	46,218,592	16.216	4.662	4.662	4.676	4.647	4.778	9,812,269	4.7103	-0.93%
1996-11-14	0	16.20	16.15	16.20	15.80	16.25	3,415,500	54,690,400	16.012	4.705	4.691	4.705	4.589	4.720	11,758,817	4.6510	2.53%
1996-11-13	0	15.80	15.75	15.80	15.70	15.85	1,254,300	19,791,055	15.779	4.589	4.575	4.589	4.560	4.604	4,318,280	4.5831	0.96%
1996-11-12	0	15.65	15.55	15.70	15.60	15.80	1,522,800	23,897,040	15.693	4.546	4.517	4.560	4.531	4.589	5,242,666	4.5582	0.32%
1996-11-11	0	15.60	15.50	15.65	15.45	15.65	997,000	15,486,150	15.533	4.531	4.502	4.546	4.488	4.546	3,432,452	4.5117	0.32%
1996-11-08	0	15.55	15.50	15.60	15.40	15.75	1,061,100	16,540,630	15.588	4.517	4.502	4.531	4.473	4.575	3,653,134	4.5278	-1.89%
1996-11-07	0	15.85	15.75	15.85	15.65	16.10	4,929,000	77,914,350	15.807	4.604	4.575	4.604	4.546	4.676	16,969,465	4.5914	1.28%
1996-11-06	0	16.10	16.10	16.15	15.50	16.10	4,033,300	63,764,810	15.810	4.546	4.546	4.560	4.376	4.546	14,285,038	4.4637	4.21%
1996-11-05	0	15.45	15.45	15.50	15.45	15.55	2,220,100	34,420,805	15.504	4.362	4.362	4.376	4.362	4.390	7,863,093	4.3775	0.00%
1996-11-04	0	15.45	15.45	15.50	15.25	15.45	1,471,250	22,603,013	15.363	4.362	4.362	4.376	4.306	4.362	5,210,835	4.3377	0.65%
1996-11-01	0	15.35	15.30	15.40	15.30	15.40	1,719,600	26,358,810	15.328	4.334	4.320	4.348	4.320	4.348	6,090,435	4.3279	0.33%
1996-10-31	0	15.30	15.25	15.35	15.20	15.30	1,282,300	19,564,970	15.258	4.320	4.306	4.334	4.292	4.320	4,541,617	4.3079	0.00%
1996-10-30	0	15.30	15.30	15.35	15.00	15.30	1,657,150	25,054,755	15.119	4.320	4.320	4.334	4.235	4.320	5,869,251	4.2688	2.34%
1996-10-29	0	14.95	14.90	14.95	14.90	15.00	987,000	14,742,550	14.937	4.221	4.207	4.221	4.207	4.235	3,495,731	4.2173	-0.66%
1996-10-28	0	15.05	15.00	15.05	15.00	15.10	510,000	7,669,760	15.039	4.249	4.235	4.249	4.235	4.263	1,806,305	4.2461	0.00%
1996-10-25	0	15.05	15.00	15.05	15.00	15.10	1,395,000	21,008,750	15.060	4.249	4.235	4.249	4.235	4.263	4,940,775	4.2521	-0.66%
1996-10-24	0	15.15	15.10	15.15	15.10	15.20	636,600	9,654,330	15.165	4.278	4.263	4.278	4.263	4.292	2,254,693	4.2819	-0.33%
1996-10-23	0	15.20	15.15	15.20	15.05	15.20	1,317,500	19,961,750	15.151	4.292	4.278	4.292	4.249	4.292	4,666,288	4.2779	0.33%
1996-10-22	0	15.15	15.15	15.20	15.15	15.35	1,776,000	27,047,100	15.229	4.278	4.278	4.292	4.278	4.334	6,290,191	4.2999	-0.98%
1996-10-18	0	15.30	15.30	15.35	15.30	15.50	1,171,800	18,012,270	15.371	4.320	4.320	4.334	4.320	4.376	4,150,251	4.3400	-0.33%
1996-10-17	0	15.35	15.30	15.35	15.20	15.40	1,157,000	17,719,850	15.315	4.334	4.320	4.334	4.292	4.348	4,097,833	4.3242	0.66%
1996-10-16	0	15.25	15.25	15.35	15.25	15.60	3,904,700	60,279,150	15.438	4.306	4.306	4.334	4.306	4.405	13,829,566	4.3587	-0.65%
1996-10-15	0	15.35	15.35	15.40	15.25	15.40	1,715,500	26,299,475	15.331	4.334	4.334	4.348	4.306	4.348	6,075,914	4.3285	0.66%
1996-10-14	0	15.25	15.25	15.30	15.20	15.50	1,236,400	18,917,750	15.301	4.306	4.306	4.320	4.292	4.376	4,379,050	4.3201	0.33%
1996-10-11	0	15.20	15.20	15.25	15.10	15.40	780,875	11,918,108	15.263	4.292	4.292	4.306	4.263	4.348	2,765,683	4.3093	0.33%
1996-10-10	0	15.15	15.15	15.20	15.15	15.50	2,422,425	37,122,345	15.324	4.278	4.278	4.292	4.278	4.376	8,579,682	4.3268	-1.30%
1996-10-09	0	15.35	15.30	15.35	15.15	15.35	5,446,430	82,829,327	15.208	4.334	4.320	4.334	4.278	4.334	19,290,025	4.2939	0.66%
1996-10-08	0	15.25	15.25	15.30	15.10	15.35	2,490,100	38,031,884	15.273	4.306	4.306	4.320	4.263	4.334	8,819,372	4.3123	0.66%
1996-10-07	0	15.15	15.15	15.20	14.95	15.20	2,418,000	36,351,900	15.034	4.278	4.278	4.292	4.221	4.292	8,564,010	4.2447	2.36%
1996-10-04	0	14.80	14.80	14.85	14.80	14.90	1,302,200	19,323,940	14.839	4.179	4.179	4.193	4.179	4.207	4,612,098	4.1898	-0.67%
1996-10-03	0	14.90	14.90	14.95	14.70	14.95	1,379,325	20,482,980	14.850	4.207	4.207	4.221	4.150	4.221	4,885,258	4.1928	0.68%
1996-10-02	0	14.80	14.75	14.80	14.75	14.85	773,250	11,439,725	14.794	4.179	4.165	4.179	4.165	4.193	2,738,677	4.1771	0.00%
1996-10-01	0	14.80	14.80	14.85	14.75	14.90	1,275,000	18,894,350	14.819	4.179	4.179	4.193	4.165	4.207	4,515,762	4.1841	0.00%
1996-09-30	0	14.80	14.80	14.85	14.65	14.85	1,320,000	19,445,050	14.731	4.179	4.179	4.193	4.136	4.193	4,675,142	4.1592	1.72%
1996-09-27	0	14.55	14.50	14.60	14.50	14.85	1,644,100	24,054,950	14.631	4.108	4.094	4.122	4.094	4.193	5,823,031	4.1310	0.34%
1996-09-26	0	14.50	14.50	14.55	14.50	14.65	969,200	14,140,430	14.590	4.094	4.094	4.108	4.094	4.136	3,432,688	4.1193	0.00%
1996-09-25	0	14.50	14.50	14.55	14.50	14.75	699,001	10,226,205	14.630	4.094	4.094	4.108	4.094	4.165	2,475,704	4.1306	0.35%
1996-09-24	0	14.45	14.45	14.55	14.45	14.60	1,816,270	26,392,556	14.531	4.080	4.080	4.108	4.080	4.122	6,432,818	4.1028	-0.69%
1996-09-23	0	14.55	14.55	14.65	14.55	14.80	1,987,000	29,107,441	14.649	4.108	4.108	4.136	4.108	4.179	7,037,505	4.1360	-2.02%
1996-09-20	0	14.85	14.80	14.85	14.80	14.95	2,229,470	33,102,087	14.848	4.193	4.179	4.193	4.179	4.221	7,896,279	4.1921	-0.67%
1996-09-19	0	14.95	14.95	15.00	14.95	15.10	1,120,250	16,816,665	15.012	4.221	4.221	4.235	4.221	4.263	3,967,673	4.2384	-0.99%
1996-09-18	0	15.10	15.05	15.15	15.05	15.20	1,064,400	16,100,895	15.127	4.263	4.249	4.278	4.249	4.292	3,769,864	4.2709	-0.33%
1996-09-17	0	15.15	15.10	15.15	15.05	15.30	1,227,249	18,561,948	15.125	4.278	4.263	4.278	4.249	4.320	4,346,639	4.2704	-0.33%
1996-09-16	0	15.20	15.15	15.20	15.00	15.25	2,796,250	42,226,625	15.101	4.292	4.278	4.292	4.235	4.306	9,903,686	4.2637	2.70%
1996-09-13	0	14.80	14.80	14.85	14.50	14.85	1,183,000	17,483,220	14.779	4.179	4.179	4.193	4.094	4.193	4,189,919	4.1727	1.72%
1996-09-12	0	14.55	14.50	14.55	14.45	14.60	1,123,967	16,338,451	14.536	4.108	4.094	4.108	4.080	4.122	3,980,837	4.1043	0.69%
1996-09-11	0	14.45	14.40	14.50	14.40	14.50	1,339,412	19,352,559	14.449	4.080	4.066	4.094	4.066	4.094	4,743,895	4.0795	0.00%
1996-09-10	0	14.45	14.45	14.50	14.40	14.70	853,800	12,396,180	14.519	4.080	4.080	4.094	4.066	4.150	3,023,967	4.0993	-0.34%
1996-09-09	0	14.50	14.45	14.50	14.40	14.50	651,600	9,429,230	14.471	4.094	4.080	4.094	4.066	4.094	2,307,820	4.0858	1.05%
1996-09-06	0	14.35	14.35	14.40	14.30	14.40	1,510,000	21,682,710	14.359	4.052	4.052	4.066	4.038	4.066	5,348,079	4.0543	-0.35%
1996-09-05	0	14.40	14.40	14.45	14.35	14.45	675,000	9,727,050	14.410	4.066	4.066	4.080	4.052	4.080	2,390,698	4.0687	-0.69%
1996-09-04	0	14.50	14.50	14.55	14.40	14.55	1,107,000	15,993,640	14.448	4.094	4.094	4.108	4.066	4.108	3,920,744	4.0792	0.69%
1996-09-03	0	14.40	14.40	14.45	14.35	14.50	951,000	13,691,200	14.397	4.066	4.066	4.080	4.052	4.094	3,368,227	4.0648	0.00%
1996-09-02	0	14.40	14.40	14.45	14.40	14.50	396,225	5,722,838	14.443	4.066	4.066	4.080	4.066	4.094	1,403,339	4.0780	-1.37%
1996-08-30	0	14.60	14.55	14.60	14.55	14.60	848,000	12,365,950	14.582	4.122	4.108	4.122	4.108	4.122	3,003,425	4.1173	-1.02%
1996-08-29	0	14.75	14.75	14.80	14.75	15.00	1,043,000	15,461,400	14.824	4.165	4.165	4.179	4.165	4.235	3,694,071	4.1855	0.34%
1996-08-28	0	14.70	14.70	14.80	14.65	14.85	3,899,000	57,019,250	14.624	4.150	4.150	4.179	4.136	4.193	13,809,378	4.1290	-1.01%
1996-08-27	0	14.85	14.80	14.85	14.80	14.95	541,000	8,036,535	14.855	4.193	4.179	4.193	4.179	4.221	1,916,100	4.1942	-0.67%
1996-08-23	0	14.95	14.95	15.00	14.85	15.00	985,000	14,677,650	14.901	4.221	4.221	4.235	4.193	4.235	3,488,648	4.2073	0.34%
1996-08-22	0	14.90	14.85	14.90	14.80	14.90	716,300	10,642,565	14.858	4.207	4.193	4.207	4.179	4.207	2,536,973	4.1950	0.68%
1996-08-21	0	14.80	14.80	14.85	14.75	14.85	1,475,200	21,839,130	14.804	4.179	4.179	4.193	4.165	4.193	5,224,825	4.1799	0.00%
1996-08-20	0	14.80	14.80	14.85	14.70	14.80	378,000	5,579,030	14.759	4.179	4.179	4.193	4.150	4.179	1,338,791	4.1672	0.34%
1996-08-19	0	14.75	14.70	14.85	14.75	14.85	566,200	8,372,180	14.787	4.165	4.150	4.193	4.165	4.193	2,005,353	4.1749	0.34%
1996-08-16	0	14.70	14.65	14.75	14.70	14.80	546,000	8,048,400	14.741	4.150	4.136	4.165	4.150	4.179	1,933,809	4.1619	-0.34%
1996-08-15	0	14.75	14.70	14.75	14.70	14.90	539,800	7,959,780	14.746	4.165	4.150	4.165	4.150	4.207	1,911,850	4.1634	-0.34%
1996-08-14	0	14.80	14.75	14.80	14.75	14.80	399,000	5,902,000	14.792	4.179	4.165	4.179	4.165	4.179	1,413,168	4.1764	0.00%
1996-08-13	0	14.80	14.80	14.85	14.80	14.90	1,962,200	29,123,350	14.842	4.179	4.179	4.193	4.179	4.207	6,949,669	4.1906	0.34%
1996-08-12	0	14.75	14.75	14.80	14.65	14.80	1,020,220	15,030,246	14.732	4.165	4.165	4.179	4.136	4.179	3,613,389	4.1596	0.00%
1996-08-09	0	14.75	14.75	14.80	14.70	14.80	847,100	12,484,810	14.738	4.165	4.165	4.179	4.150	4.179	3,000,237	4.1613	-1.01%
1996-08-08	0	14.90	14.85	14.90	14.80	14.90	646,000	9,611,440	14.878	4.207	4.193	4.207	4.179	4.207	2,287,986	4.2008	1.02%
1996-08-07	0	14.75	14.75	14.85	14.70	14.85	607,000	8,970,610	14.779	4.165	4.165	4.193	4.150	4.193	2,149,857	4.1727	-0.67%
1996-08-06	0	14.85	14.80	14.85	14.75	14.90	867,100	12,845,775	14.815	4.193	4.179	4.193	4.165	4.207	3,071,072	4.1828	0.00%
1996-08-05	0	14.85	14.80	14.85	14.80	14.90	1,466,500	21,776,525	14.849	4.193	4.179	4.193	4.179	4.207	5,194,012	4.1926	0.34%
1996-08-02	0	14.80	14.70	14.80	14.60	14.80	1,176,000	17,304,450	14.715	4.179	4.150	4.179	4.122	4.179	4,165,126	4.1546	1.72%
1996-08-01	0	14.55	14.50	14.55	14.40	14.55	1,062,000	15,406,040	14.507	4.108	4.094	4.108	4.066	4.108	3,761,364	4.0959	0.69%
1996-07-31	0	14.45	14.35	14.45	14.25	14.45	1,215,000	17,322,900	14.258	4.080	4.052	4.080	4.023	4.080	4,303,256	4.0255	1.05%
1996-07-30	0	14.30	14.20	14.30	14.25	14.30	734,000	10,469,600	14.264	4.038	4.009	4.038	4.023	4.038	2,599,662	4.0273	0.00%
1996-07-29	0	14.30	14.30	14.35	14.30	14.35	532,600	7,617,220	14.302	4.038	4.038	4.052	4.038	4.052	1,886,349	4.0381	0.00%
1996-07-26	0	14.30	14.25	14.30	14.25	14.30	1,299,000	18,528,950	14.264	4.038	4.023	4.038	4.023	4.038	4,600,765	4.0274	0.35%
1996-07-25	0	14.25	14.25	14.30	14.20	14.30	549,000	7,828,600	14.260	4.023	4.023	4.038	4.009	4.038	1,944,434	4.0262	0.35%
1996-07-24	0	14.20	14.20	14.25	14.10	14.30	1,249,000	17,726,450	14.193	4.009	4.009	4.023	3.981	4.038	4,423,676	4.0072	-0.70%
1996-07-23	0	14.30	14.25	14.30	14.10	14.40	2,072,100	29,365,490	14.172	4.038	4.023	4.038	3.981	4.066	7,338,910	4.0013	1.42%
1996-07-22	0	14.10	14.10	14.15	14.10	14.15	347,250	4,906,745	14.130	3.981	3.981	3.995	3.981	3.995	1,229,881	3.9896	-0.35%
1996-07-19	0	14.15	14.15	14.20	14.10	14.20	1,384,125	19,598,419	14.159	3.995	3.995	4.009	3.981	4.009	4,902,258	3.9978	0.35%
1996-07-18	0	14.10	14.10	14.15	14.05	14.20	618,000	8,720,000	14.110	3.981	3.981	3.995	3.967	4.009	2,188,816	3.9839	0.36%
1996-07-17	0	14.05	14.05	14.10	14.05	14.20	1,157,000	16,336,950	14.120	3.967	3.967	3.981	3.967	4.009	4,097,833	3.9867	0.00%
1996-07-16	0	14.05	14.05	14.10	13.90	14.10	1,644,680	23,046,242	14.013	3.967	3.967	3.981	3.925	3.981	5,825,085	3.9564	-0.35%
1996-07-15	0	14.10	14.05	14.15	14.05	14.15	594,780	8,388,236	14.103	3.981	3.967	3.995	3.967	3.995	2,106,576	3.9819	0.36%
1996-07-12	0	14.05	14.05	14.10	14.05	14.20	1,180,000	16,672,580	14.129	3.967	3.967	3.981	3.967	4.009	4,179,294	3.9893	-2.09%
1996-07-11	0	14.35	14.35	14.45	14.20	14.35	700,398	10,009,433	14.291	4.052	4.052	4.080	4.009	4.052	2,480,652	4.0350	0.00%
1996-07-10	0	14.35	14.35	14.40	14.30	14.45	1,277,000	18,360,750	14.378	4.052	4.052	4.066	4.038	4.080	4,522,846	4.0596	0.00%
1996-07-09	0	14.35	14.35	14.40	14.30	14.40	1,277,000	18,328,400	14.353	4.052	4.052	4.066	4.038	4.066	4,522,846	4.0524	0.00%
1996-07-08	0	14.35	14.35	14.40	14.30	14.45	1,733,000	24,899,600	14.368	4.052	4.052	4.066	4.038	4.080	6,137,895	4.0567	-2.05%
1996-07-05	0	14.65	14.65	14.70	14.55	14.70	1,113,000	16,287,450	14.634	4.136	4.136	4.150	4.108	4.150	3,941,995	4.1318	0.34%
1996-07-04	0	14.60	14.60	14.65	14.55	14.70	746,375	10,904,463	14.610	4.122	4.122	4.136	4.108	4.150	2,643,492	4.1250	0.34%
1996-07-03	0	14.55	14.50	14.55	14.50	14.60	1,213,000	17,636,050	14.539	4.108	4.094	4.108	4.094	4.122	4,296,172	4.1051	-0.34%
1996-07-02	0	14.60	14.55	14.65	14.55	14.65	1,012,000	14,772,550	14.597	4.122	4.108	4.136	4.108	4.136	3,584,276	4.1215	0.34%
1996-07-01	0	14.55	14.55	14.60	14.55	14.65	672,000	9,811,358	14.600	4.108	4.108	4.122	4.108	4.136	2,380,072	4.1223	0.00%
1996-06-28	0	14.55	14.55	14.60	14.55	14.65	467,000	6,800,913	14.563	4.108	4.108	4.122	4.108	4.136	1,654,009	4.1118	0.00%
1996-06-27	0	14.55	14.50	14.65	14.50	14.60	757,000	11,003,650	14.536	4.108	4.094	4.136	4.094	4.122	2,681,123	4.1041	0.00%
1996-06-26	0	14.55	14.55	14.70	14.45	14.65	705,700	10,299,240	14.594	4.108	4.108	4.150	4.080	4.136	2,499,430	4.1206	0.34%
1996-06-25	0	14.50	14.45	14.50	14.50	14.65	855,000	12,435,650	14.545	4.094	4.080	4.094	4.094	4.136	3,028,217	4.1066	0.00%
1996-06-24	0	14.50	14.45	14.50	14.35	14.55	899,140	12,975,324	14.431	4.094	4.080	4.094	4.052	4.108	3,184,551	4.0745	0.00%
1996-06-21	0	14.50	14.45	14.50	14.40	14.55	992,000	14,361,400	14.477	4.094	4.080	4.094	4.066	4.108	3,513,440	4.0876	0.00%
1996-06-19	0	14.50	14.45	14.50	14.45	14.50	375,000	5,427,800	14.474	4.094	4.080	4.094	4.080	4.094	1,328,165	4.0867	0.00%
1996-06-18	0	14.50	14.50	14.55	14.45	14.60	341,000	4,942,750	14.495	4.094	4.094	4.108	4.080	4.122	1,207,745	4.0925	-0.34%
1996-06-14	0	14.55	14.50	14.55	14.50	14.65	260,000	3,785,700	14.560	4.108	4.094	4.108	4.094	4.136	920,861	4.1110	-1.02%
1996-06-13	0	14.70	14.65	14.70	14.55	14.70	903,000	13,234,650	14.656	4.150	4.136	4.150	4.108	4.150	3,198,222	4.1381	0.00%
1996-06-12	0	14.70	14.65	14.70	14.65	14.75	624,000	9,184,050	14.718	4.150	4.136	4.150	4.136	4.165	2,210,067	4.1556	-0.68%
1996-06-11	0	14.80	14.75	14.80	14.75	14.80	927,000	13,674,200	14.751	4.179	4.165	4.179	4.165	4.179	3,283,225	4.1649	0.34%
1996-06-10	0	14.75	14.75	14.80	14.75	14.80	272,475	4,022,116	14.761	4.165	4.165	4.179	4.165	4.179	965,045	4.1678	-0.34%
1996-06-07	0	14.80	14.75	14.80	14.70	14.80	163,000	2,404,900	14.754	4.179	4.165	4.179	4.150	4.179	577,309	4.1657	0.34%
1996-06-06	0	14.75	14.70	14.85	14.70	14.80	1,257,000	18,579,418	14.781	4.165	4.150	4.193	4.150	4.179	4,452,010	4.1733	0.68%
1996-06-05	0	14.65	14.65	14.70	14.65	14.85	1,632,000	24,005,250	14.709	4.136	4.136	4.150	4.136	4.193	5,780,176	4.1530	-1.35%
1996-06-04	0	14.85	14.70	14.85	14.70	14.85	632,000	9,308,900	14.729	4.193	4.150	4.193	4.150	4.193	2,238,401	4.1587	1.02%
1996-06-03	0	14.70	14.70	14.75	14.70	15.00	1,168,000	17,316,650	14.826	4.150	4.150	4.165	4.150	4.235	4,136,792	4.1860	-2.33%
1996-05-31	0	15.05	15.05	15.10	14.75	15.05	1,651,300	24,636,140	14.919	4.249	4.249	4.263	4.165	4.249	5,848,532	4.2124	2.03%
1996-05-30	0	14.75	14.70	14.80	14.65	14.80	686,000	10,088,500	14.706	4.165	4.150	4.179	4.136	4.179	2,429,657	4.1522	0.34%
1996-05-29	0	14.70	14.70	14.75	14.70	14.75	1,117,000	16,462,550	14.738	4.150	4.150	4.165	4.150	4.165	3,956,162	4.1612	-0.34%
1996-05-28	0	14.75	14.70	14.75	14.60	14.75	799,000	11,744,750	14.699	4.165	4.150	4.165	4.122	4.165	2,829,878	4.1503	0.68%
1996-05-27	0	14.65	14.65	14.70	14.60	14.65	759,890	11,123,883	14.639	4.136	4.136	4.150	4.122	4.136	2,691,359	4.1332	0.69%
1996-05-24	0	14.55	14.50	14.55	14.50	14.65	282,000	4,106,850	14.563	4.108	4.094	4.108	4.094	4.136	998,780	4.1119	0.00%
1996-05-23	0	14.55	14.50	14.55	14.55	14.70	780,700	11,395,715	14.597	4.108	4.094	4.108	4.108	4.150	2,765,063	4.1213	-0.34%
1996-05-22	0	14.60	14.60	14.65	14.60	14.70	2,848,287	41,708,650	14.643	4.122	4.122	4.136	4.122	4.150	10,087,989	4.1345	-0.68%
1996-05-21	0	14.70	14.70	14.75	14.60	14.75	2,343,650	34,383,430	14.671	4.150	4.150	4.165	4.122	4.165	8,300,679	4.1422	0.34%
1996-05-20	0	14.65	14.55	14.65	14.40	14.65	1,564,000	22,720,084	14.527	4.136	4.108	4.136	4.066	4.136	5,539,335	4.1016	1.03%
1996-05-17	0	14.50	14.35	14.50	14.20	14.50	719,100	10,249,865	14.254	4.094	4.052	4.094	4.009	4.094	2,546,890	4.0245	1.40%
1996-05-16	0	14.30	14.30	14.35	14.25	14.45	944,712	13,553,418	14.347	4.038	4.038	4.052	4.023	4.080	3,345,957	4.0507	-1.04%
1996-05-15	0	14.45	14.40	14.50	14.30	14.50	880,400	12,699,030	14.424	4.080	4.066	4.094	4.038	4.094	3,118,178	4.0726	1.05%
1996-05-14	0	14.30	14.40	14.50	14.05	14.40	790,000	11,163,754	14.131	4.038	4.066	4.094	3.967	4.066	2,798,002	3.9899	1.78%
1996-05-13	0	14.05	14.05	14.10	14.05	14.20	415,000	5,839,270	14.071	3.967	3.967	3.981	3.967	4.009	1,469,836	3.9727	0.72%
1996-05-10	0	13.95	13.95	14.00	13.95	14.00	521,667	7,284,321	13.964	3.939	3.939	3.953	3.939	3.953	1,847,627	3.9425	-0.71%
1996-05-09	0	14.05	14.00	14.05	14.00	14.10	1,137,815	16,011,466	14.072	3.967	3.953	3.967	3.953	3.981	4,029,884	3.9732	0.00%
1996-05-08	0	14.05	14.00	14.05	14.00	14.10	507,000	7,111,450	14.027	3.967	3.953	3.967	3.953	3.981	1,795,680	3.9603	-1.06%
1996-05-07	0	14.20	14.20	14.25	14.20	14.25	856,000	12,188,650	14.239	4.009	4.009	4.023	4.009	4.023	3,031,759	4.0203	0.00%
1996-05-06	0	14.20	14.20	14.25	14.15	14.25	809,400	11,506,958	14.217	4.009	4.009	4.023	3.995	4.023	2,866,712	4.0140	-0.35%
1996-05-03	0	14.25	14.20	14.25	14.20	14.30	1,413,000	20,159,550	14.267	4.023	4.009	4.023	4.009	4.038	5,004,527	4.0283	-1.38%
1996-05-02	0	14.45	14.45	14.50	14.40	14.50	1,135,800	16,416,680	14.454	4.080	4.080	4.094	4.066	4.094	4,022,747	4.0810	0.35%
1996-05-01	0	14.40	14.40	14.45	14.35	14.65	616,000	8,979,550	14.577	4.066	4.066	4.080	4.052	4.136	2,181,733	4.1158	-1.71%
1996-04-30	0	14.65	14.50	14.65	14.45	14.65	797,250	11,546,525	14.483	4.136	4.094	4.136	4.080	4.136	2,823,679	4.0892	1.03%
1996-04-29	0	14.50	14.50	14.55	14.30	14.60	626,000	9,063,450	14.478	4.094	4.094	4.108	4.038	4.122	2,217,151	4.0879	1.40%
1996-04-26	0	14.30	14.25	14.30	14.25	14.60	795,000	11,380,050	14.315	4.038	4.023	4.038	4.023	4.122	2,815,711	4.0416	0.35%
1996-04-25	0	14.25	14.25	14.40	14.25	14.50	798,000	11,496,350	14.406	4.023	4.023	4.066	4.023	4.094	2,826,336	4.0676	-2.06%
1996-04-24	0	14.55	14.55	14.60	14.45	14.55	584,000	8,479,500	14.520	4.108	4.108	4.122	4.080	4.108	2,068,396	4.0996	1.04%
1996-04-23	0	14.40	14.40	14.45	14.35	14.65	309,000	4,468,000	14.460	4.066	4.066	4.080	4.052	4.136	1,094,408	4.0826	-1.03%
1996-04-22	0	14.55	14.45	14.55	14.30	14.55	480,000	6,940,600	14.460	4.108	4.080	4.108	4.038	4.108	1,700,052	4.0826	2.83%
1996-04-19	0	14.15	14.15	14.30	14.05	14.30	1,166,000	16,593,000	14.231	3.995	3.995	4.038	3.967	4.038	4,129,709	4.0180	-1.05%
1996-04-18	0	14.30	14.25	14.40	14.20	14.40	2,050,000	29,270,500	14.278	4.038	4.023	4.066	4.009	4.066	7,260,637	4.0314	-0.69%
1996-04-17	0	14.40	14.35	14.40	14.35	14.75	1,113,000	16,143,460	14.504	4.066	4.052	4.066	4.052	4.165	3,941,995	4.0953	-2.70%
1996-04-16	0	14.80	14.80	14.85	14.80	14.90	840,200	12,480,400	14.854	4.179	4.179	4.193	4.179	4.207	2,975,799	4.1940	0.34%
1996-04-15	0	14.75	14.70	14.80	14.65	14.80	897,000	13,220,300	14.738	4.165	4.150	4.179	4.136	4.179	3,176,971	4.1613	0.34%
1996-04-12	0	14.70	14.70	14.75	14.65	14.75	1,164,000	17,109,200	14.699	4.150	4.150	4.165	4.136	4.165	4,122,625	4.1501	0.00%
1996-04-11	0	14.70	14.70	14.75	14.60	14.75	1,622,000	23,838,100	14.697	4.150	4.150	4.165	4.122	4.165	5,744,758	4.1495	-0.03%
1996-04-10	0	14.95	14.90	14.95	14.85	15.05	526,100	7,837,095	14.897	4.152	4.138	4.152	4.124	4.180	1,894,372	4.1370	1.01%
1996-04-09	0	14.80	14.75	14.80	14.60	14.80	1,755,000	25,869,900	14.741	4.110	4.096	4.110	4.055	4.110	6,319,375	4.0937	0.00%
1996-04-03	0	14.80	14.80	14.90	14.80	14.95	1,551,000	23,058,000	14.867	4.110	4.110	4.138	4.110	4.152	5,584,816	4.1287	-0.34%
1996-04-02	0	14.85	14.80	14.90	14.85	14.90	596,000	8,868,350	14.880	4.124	4.110	4.138	4.124	4.138	2,146,067	4.1324	0.68%
1996-04-01	0	14.75	14.75	14.80	14.75	14.85	1,331,000	19,673,050	14.781	4.096	4.096	4.110	4.096	4.124	4,792,643	4.1048	0.00%
1996-03-29	0	14.75	14.70	14.75	14.70	14.85	734,000	10,848,050	14.779	4.096	4.082	4.096	4.082	4.124	2,642,975	4.1045	0.68%
1996-03-28	0	14.65	14.65	14.70	14.60	14.85	945,000	13,913,350	14.723	4.069	4.069	4.082	4.055	4.124	3,402,741	4.0889	0.00%
1996-03-27	0	14.65	14.65	14.80	14.60	14.80	632,000	9,317,900	14.744	4.069	4.069	4.110	4.055	4.110	2,275,695	4.0945	0.34%
1996-03-26	0	14.60	14.50	14.65	14.50	14.95	1,328,620	19,569,669	14.729	4.055	4.027	4.069	4.027	4.152	4,784,073	4.0906	-1.02%
1996-03-25	0	14.75	14.60	14.75	14.75	15.00	1,031,000	15,380,450	14.918	4.096	4.055	4.096	4.096	4.166	3,712,408	4.1430	0.00%
1996-03-22	0	14.75	14.75	14.90	14.60	15.05	1,650,000	24,517,500	14.859	4.096	4.096	4.138	4.055	4.180	5,941,293	4.1266	-1.67%
1996-03-21	0	15.00	14.90	15.00	14.50	15.00	1,385,560	20,292,088	14.645	4.166	4.138	4.166	4.027	4.166	4,989,102	4.0673	3.09%
1996-03-20	0	14.55	14.50	14.55	14.45	14.80	1,599,000	23,257,950	14.545	4.041	4.027	4.041	4.013	4.110	5,757,653	4.0395	-1.02%
1996-03-19	0	14.70	14.65	14.70	14.25	14.80	1,836,000	26,421,100	14.391	4.082	4.069	4.082	3.957	4.110	6,611,039	3.9965	3.52%
1996-03-18	0	14.20	14.15	14.25	14.05	14.30	777,000	11,024,050	14.188	3.944	3.930	3.957	3.902	3.971	2,797,809	3.9402	-0.35%
1996-03-15	0	14.25	14.20	14.25	14.00	14.30	1,728,000	24,526,500	14.194	3.957	3.944	3.957	3.888	3.971	6,222,154	3.9418	2.15%
1996-03-14	0	13.95	13.95	14.00	13.70	14.10	1,105,000	15,384,950	13.923	3.874	3.874	3.888	3.805	3.916	3,978,866	3.8667	0.36%
1996-03-13	0	13.90	13.90	13.95	13.85	14.20	2,279,120	31,740,820	13.927	3.860	3.860	3.874	3.846	3.944	8,206,618	3.8677	-2.11%
1996-03-12	0	14.20	14.20	14.25	14.15	14.40	1,904,000	27,076,200	14.221	3.944	3.944	3.957	3.930	3.999	6,855,892	3.9493	1.43%
1996-03-11	0	14.00	13.95	14.00	13.85	14.50	4,041,300	56,942,540	14.090	3.888	3.874	3.888	3.846	4.027	14,551,847	3.9131	-6.67%
1996-03-08	0	15.00	14.95	15.00	14.90	15.10	2,156,000	32,323,200	14.992	4.166	4.152	4.166	4.138	4.194	7,763,290	4.1636	0.67%
1996-03-07	0	14.90	14.90	14.95	14.85	15.20	1,128,200	16,875,810	14.958	4.138	4.138	4.152	4.124	4.221	4,062,404	4.1541	-1.65%
1996-03-06	0	15.15	15.10	15.15	15.00	15.20	1,643,300	24,830,660	15.110	4.207	4.194	4.207	4.166	4.221	5,917,168	4.1964	0.33%
1996-03-05	0	15.10	15.10	15.15	14.90	15.20	964,000	14,472,200	15.013	4.194	4.194	4.207	4.138	4.221	3,471,156	4.1693	1.68%
1996-03-04	0	14.85	14.80	14.85	14.65	14.90	597,200	8,836,650	14.797	4.124	4.110	4.124	4.069	4.138	2,150,388	4.1093	1.37%
1996-03-01	0	14.65	14.65	14.70	14.40	14.80	1,588,000	23,234,200	14.631	4.069	4.069	4.082	3.999	4.110	5,718,045	4.0633	1.38%
1996-02-29	0	14.45	14.45	14.50	14.40	14.75	2,767,400	40,132,480	14.502	4.013	4.013	4.027	3.999	4.096	9,964,809	4.0274	-1.70%
1996-02-28	0	14.70	14.65	14.70	14.60	14.80	1,587,000	23,333,100	14.703	4.082	4.069	4.082	4.055	4.110	5,714,444	4.0832	0.34%
1996-02-27	0	14.65	14.65	14.70	14.60	15.00	1,486,000	21,930,800	14.758	4.069	4.069	4.082	4.055	4.166	5,350,765	4.0986	-1.68%
1996-02-26	0	14.90	14.90	14.95	14.90	15.05	960,600	14,353,090	14.942	4.138	4.138	4.152	4.138	4.180	3,458,913	4.1496	-0.67%
1996-02-23	0	15.00	14.95	15.00	14.90	15.25	2,204,000	33,236,600	15.080	4.166	4.152	4.166	4.138	4.235	7,936,127	4.1880	0.67%
1996-02-22	0	14.90	14.85	15.05	14.85	15.35	2,402,200	36,345,178	15.130	4.138	4.124	4.180	4.124	4.263	8,649,803	4.2019	-3.56%
1996-02-16	0	15.45	15.40	15.45	15.25	15.45	2,009,100	30,883,590	15.372	4.291	4.277	4.291	4.235	4.291	7,234,335	4.2690	0.00%
1996-02-15	0	15.45	15.40	15.45	15.10	15.50	2,230,600	34,299,900	15.377	4.291	4.277	4.291	4.194	4.305	8,031,908	4.2705	1.64%
1996-02-14	0	15.20	15.15	15.20	14.80	15.20	1,283,880	19,338,986	15.063	4.221	4.207	4.221	4.110	4.221	4,622,974	4.1832	2.01%
1996-02-13	0	14.90	14.80	14.90	14.80	15.10	1,166,000	17,429,200	14.948	4.138	4.110	4.138	4.110	4.194	4,198,514	4.1513	0.00%
1996-02-12	0	14.90	14.85	14.90	14.85	15.00	726,000	10,826,500	14.913	4.138	4.124	4.138	4.124	4.166	2,614,169	4.1415	-0.67%
1996-02-09	0	15.00	14.95	15.00	15.00	15.20	1,221,600	18,468,270	15.118	4.166	4.152	4.166	4.166	4.221	4,398,717	4.1986	0.00%
1996-02-08	0	15.00	14.95	15.00	14.90	15.20	1,304,250	19,519,268	14.966	4.166	4.152	4.166	4.138	4.221	4,696,322	4.1563	-0.66%
1996-02-07	0	15.10	15.05	15.10	15.00	15.20	2,935,000	44,356,650	15.113	4.194	4.180	4.194	4.166	4.221	10,568,300	4.1971	-0.98%
1996-02-06	0	15.25	15.20	15.25	15.20	15.55	2,028,750	31,031,538	15.296	4.235	4.221	4.235	4.221	4.319	7,305,090	4.2479	-2.24%
1996-02-05	0	15.60	15.60	15.65	15.55	15.80	4,076,725	63,861,020	15.665	4.332	4.332	4.346	4.319	4.388	14,679,405	4.3504	0.00%
1996-02-02	0	15.60	15.60	15.65	15.15	15.70	6,643,675	102,899,188	15.488	4.332	4.332	4.346	4.207	4.360	23,922,437	4.3014	2.97%
1996-02-01	0	15.15	15.15	15.20	14.95	15.20	2,515,900	37,975,625	15.094	4.207	4.207	4.221	4.152	4.221	9,059,212	4.1919	-0.33%
1996-01-31	0	15.20	15.05	15.20	15.05	15.35	4,731,500	71,900,675	15.196	4.221	4.180	4.221	4.180	4.263	17,037,108	4.2202	1.33%
1996-01-30	0	15.00	14.95	15.00	14.70	15.00	2,029,750	30,239,325	14.898	4.166	4.152	4.166	4.082	4.166	7,308,691	4.1374	1.69%
1996-01-29	0	14.75	14.70	14.80	14.70	15.00	2,051,000	30,440,550	14.842	4.096	4.082	4.110	4.082	4.166	7,385,207	4.1218	-1.34%
1996-01-26	0	14.95	14.90	15.00	14.85	15.10	2,756,900	41,252,700	14.963	4.152	4.138	4.166	4.124	4.194	9,927,001	4.1556	-0.66%
1996-01-25	0	15.05	15.00	15.05	14.80	15.15	6,359,170	95,471,812	15.013	4.180	4.166	4.180	4.110	4.207	22,897,996	4.1694	2.38%
1996-01-24	0	14.70	14.70	14.75	14.70	14.95	2,385,750	35,296,005	14.795	4.082	4.082	4.096	4.082	4.152	8,590,570	4.1087	-2.00%
1996-01-23	0	15.00	14.95	15.00	14.60	15.05	6,828,000	101,182,645	14.819	4.166	4.152	4.166	4.055	4.180	24,586,151	4.1154	2.04%
1996-01-22	0	14.70	14.75	14.80	14.50	14.75	6,701,800	97,961,480	14.617	4.082	4.096	4.110	4.027	4.096	24,131,732	4.0594	2.08%
1996-01-19	0	14.40	14.35	14.40	14.15	14.50	4,080,997	58,559,458	14.349	3.999	3.985	3.999	3.930	4.027	14,694,788	3.9850	2.86%
1996-01-18	0	14.00	14.00	14.05	13.85	14.20	1,770,750	24,923,650	14.075	3.888	3.888	3.902	3.846	3.944	6,376,088	3.9089	0.36%
1996-01-17	0	13.95	13.95	14.00	13.90	14.55	2,536,500	36,173,025	14.261	3.874	3.874	3.888	3.860	4.041	9,133,388	3.9605	-3.46%
1996-01-16	0	14.45	14.45	14.50	14.20	14.70	11,910,940	172,581,967	14.489	4.013	4.013	4.027	3.944	4.082	42,888,719	4.0239	1.76%
1996-01-15	0	14.20	14.20	14.25	13.30	14.30	8,397,500	116,392,225	13.860	3.944	3.944	3.957	3.694	3.971	30,237,581	3.8493	6.77%
1996-01-12	0	13.30	13.30	13.35	13.25	13.70	2,708,500	36,559,813	13.498	3.694	3.694	3.708	3.680	3.805	9,752,723	3.7487	-1.48%
1996-01-11	0	13.50	13.45	13.55	13.00	13.55	2,955,000	39,118,700	13.238	3.749	3.735	3.763	3.610	3.763	10,640,316	3.6765	1.89%
1996-01-10	0	13.25	13.20	13.25	12.95	13.25	3,457,500	45,529,650	13.168	3.680	3.666	3.680	3.596	3.680	12,449,710	3.6571	0.00%
1996-01-09	0	13.25	13.25	13.30	13.15	13.40	4,870,200	64,529,030	13.250	3.680	3.680	3.694	3.652	3.721	17,536,537	3.6797	0.00%
1996-01-08	0	13.25	13.25	13.30	13.10	13.35	5,791,670	76,556,834	13.218	3.680	3.680	3.694	3.638	3.708	20,854,551	3.6710	0.76%
1996-01-05	0	13.15	13.05	13.10	12.90	13.25	6,133,695	80,168,893	13.070	3.652	3.624	3.638	3.583	3.680	22,086,109	3.6298	0.38%
1996-01-04	0	13.10	13.05	13.10	13.05	13.40	9,853,500	129,555,250	13.148	3.638	3.624	3.638	3.624	3.721	35,480,322	3.6515	1.95%
1996-01-03	0	12.85	12.80	12.85	12.70	12.90	5,580,874	71,418,763	12.797	3.569	3.555	3.569	3.527	3.583	20,095,520	3.5540	2.39%
1996-01-02	0	12.55	12.55	12.60	12.35	12.60	2,537,200	31,689,455	12.490	3.485	3.485	3.499	3.430	3.499	9,135,908	3.4687	2.03%
1995-12-29	0	12.30	12.20	12.30	12.10	12.30	760,000	9,251,100	12.173	3.416	3.388	3.416	3.360	3.416	2,736,596	3.3805	1.65%
1995-12-28	0	12.10	12.05	12.10	11.70	12.10	1,154,000	13,836,601	11.990	3.360	3.346	3.360	3.249	3.360	4,155,304	3.3299	-0.41%
1995-12-27	0	12.15	12.15	12.20	12.15	12.30	665,000	8,118,150	12.208	3.374	3.374	3.388	3.374	3.416	2,394,521	3.3903	0.41%
1995-12-22	0	12.10	12.10	12.15	12.05	12.20	1,095,000	13,251,000	12.101	3.360	3.360	3.374	3.346	3.388	3,942,858	3.3608	0.00%
1995-12-21	0	12.10	12.10	12.15	12.05	12.20	1,729,000	20,957,800	12.121	3.360	3.360	3.374	3.346	3.388	6,225,755	3.3663	0.00%
1995-12-20	0	12.10	12.10	12.15	12.00	12.15	1,206,925	14,607,023	12.103	3.360	3.360	3.374	3.333	3.374	4,345,876	3.3611	1.68%
1995-12-19	0	11.90	11.85	11.90	11.80	12.00	946,600	11,244,100	11.878	3.305	3.291	3.305	3.277	3.333	3,408,502	3.2988	-0.83%
1995-12-18	0	12.00	12.00	12.05	11.95	12.10	999,000	12,000,700	12.013	3.333	3.333	3.346	3.319	3.360	3,597,183	3.3361	-0.83%
1995-12-15	0	12.10	12.05	12.10	12.00	12.20	1,163,500	14,051,425	12.077	3.360	3.346	3.360	3.333	3.388	4,189,512	3.3540	-0.41%
1995-12-14	0	12.15	12.15	12.20	12.15	12.25	1,489,000	18,149,350	12.189	3.374	3.374	3.388	3.374	3.402	5,361,567	3.3851	-0.41%
1995-12-13	0	12.20	12.15	12.20	12.15	12.25	1,435,500	17,524,900	12.208	3.388	3.374	3.388	3.374	3.402	5,168,925	3.3904	-0.41%
1995-12-12	0	12.25	12.25	12.30	12.05	12.25	576,000	7,016,800	12.182	3.402	3.402	3.416	3.346	3.402	2,074,051	3.3831	1.66%
1995-12-11	0	12.05	12.00	12.05	11.90	12.15	765,000	9,208,350	12.037	3.346	3.333	3.346	3.305	3.374	2,754,600	3.3429	1.26%
1995-12-08	0	11.90	11.90	11.95	11.90	12.00	785,000	9,359,250	11.923	3.305	3.305	3.319	3.305	3.333	2,826,615	3.3111	-0.83%
1995-12-07	0	12.00	12.00	12.05	11.85	12.05	939,050	11,244,285	11.974	3.333	3.333	3.346	3.291	3.346	3,381,316	3.3254	0.42%
1995-12-06	0	11.95	11.95	12.00	11.95	12.25	982,000	11,882,000	12.100	3.319	3.319	3.333	3.319	3.402	3,535,970	3.3603	-2.05%
1995-12-05	0	12.20	12.15	12.20	12.10	12.50	897,600	11,026,030	12.284	3.388	3.374	3.388	3.360	3.471	3,232,063	3.4115	-1.61%
1995-12-04	0	12.40	12.40	12.45	12.20	12.55	1,173,000	14,601,650	12.448	3.444	3.444	3.458	3.388	3.485	4,223,719	3.4571	0.00%
1995-12-01	0	12.40	12.35	12.40	12.15	12.45	1,670,275	20,635,409	12.354	3.444	3.430	3.444	3.374	3.458	6,014,299	3.4311	1.22%
1995-11-30	0	12.25	12.25	12.30	11.95	12.30	1,928,000	23,478,000	12.177	3.402	3.402	3.416	3.319	3.416	6,942,311	3.3819	2.51%
1995-11-29	0	11.95	11.95	12.00	11.80	12.05	695,037	8,321,979	11.973	3.319	3.319	3.333	3.277	3.346	2,502,678	3.3252	0.00%
1995-11-28	0	11.95	11.90	12.00	11.85	12.00	873,600	10,423,870	11.932	3.319	3.305	3.333	3.291	3.333	3,145,645	3.3137	1.27%
1995-11-27	0	11.80	11.80	11.85	11.75	11.80	462,000	5,449,400	11.795	3.277	3.277	3.291	3.263	3.277	1,663,562	3.2757	0.43%
1995-11-24	0	11.75	11.70	11.75	11.70	11.75	1,274,000	14,919,250	11.711	3.263	3.249	3.263	3.249	3.263	4,587,398	3.2522	0.00%
1995-11-23	0	11.75	11.70	11.75	11.65	11.80	1,198,086	14,026,463	11.707	3.263	3.249	3.263	3.235	3.277	4,314,049	3.2513	0.00%
1995-11-22	0	11.75	11.70	11.80	11.75	12.00	1,656,000	19,581,000	11.824	3.263	3.249	3.277	3.263	3.333	5,962,898	3.2838	-1.26%
1995-11-21	0	11.90	11.90	11.95	11.75	11.95	324,000	3,827,450	11.813	3.305	3.305	3.319	3.263	3.319	1,166,654	3.2807	0.85%
1995-11-20	0	11.80	11.80	11.85	11.75	11.90	929,500	10,990,100	11.824	3.277	3.277	3.291	3.263	3.305	3,346,928	3.2836	0.00%
1995-11-17	0	11.80	11.75	11.85	11.75	12.00	702,000	8,303,850	11.829	3.277	3.263	3.291	3.263	3.333	2,527,750	3.2851	-1.26%
1995-11-16	0	11.95	11.90	11.95	11.80	12.10	706,000	8,393,200	11.888	3.319	3.305	3.319	3.277	3.360	2,542,153	3.3016	0.00%
1995-11-15	0	11.95	11.95	12.00	11.95	12.00	331,250	3,970,313	11.986	3.319	3.319	3.333	3.319	3.333	1,192,760	3.3287	-0.42%
1995-11-14	0	12.00	12.00	12.15	11.70	12.00	731,250	8,617,925	11.785	3.333	3.333	3.374	3.249	3.333	2,633,073	3.2730	2.56%
1995-11-13	0	11.70	11.65	11.75	11.65	11.85	743,000	8,715,300	11.730	3.249	3.235	3.263	3.235	3.291	2,675,382	3.2576	-0.85%
1995-11-10	0	11.80	11.75	11.80	11.60	11.85	1,306,500	15,359,875	11.757	3.277	3.263	3.277	3.222	3.291	4,704,424	3.2650	-0.84%
1995-11-09	0	11.90	11.90	11.95	11.90	12.40	794,000	9,702,550	12.220	3.305	3.305	3.319	3.305	3.444	2,859,022	3.3937	-2.86%
1995-11-08	0	12.25	12.25	12.30	12.20	12.45	2,202,275	27,170,745	12.338	3.402	3.402	3.416	3.388	3.458	7,929,916	3.4264	-1.21%
1995-11-07	0	12.40	12.35	12.40	12.35	12.45	901,275	11,191,650	12.418	3.444	3.430	3.444	3.430	3.458	3,245,296	3.4486	-0.08%
1995-11-06	0	12.85	12.80	12.85	12.80	13.00	1,806,279	23,357,132	12.931	3.446	3.433	3.446	3.433	3.487	6,734,622	3.4682	-0.39%
1995-11-03	0	12.90	12.90	12.95	12.85	12.95	897,000	11,588,000	12.919	3.460	3.460	3.473	3.446	3.473	3,344,420	3.4649	0.39%
1995-11-02	0	12.85	12.80	12.85	12.80	12.90	730,650	9,387,698	12.848	3.446	3.433	3.446	3.433	3.460	2,724,192	3.4460	0.00%
1995-10-31	0	12.85	12.85	12.90	12.75	12.90	709,000	9,103,250	12.840	3.446	3.446	3.460	3.420	3.460	2,643,471	3.4437	0.78%
1995-10-30	0	12.75	12.70	12.75	12.70	12.85	907,000	11,588,900	12.777	3.420	3.406	3.420	3.406	3.446	3,381,705	3.4269	0.39%
1995-10-27	0	12.70	12.65	12.70	12.70	12.80	1,185,000	15,076,500	12.723	3.406	3.393	3.406	3.406	3.433	4,418,214	3.4124	-1.17%
1995-10-26	0	12.85	12.85	12.90	12.70	12.90	390,000	5,010,800	12.848	3.446	3.446	3.460	3.406	3.460	1,454,096	3.4460	-0.39%
1995-10-25	0	12.90	12.80	12.90	12.80	12.90	351,000	4,505,900	12.837	3.460	3.433	3.460	3.433	3.460	1,308,686	3.4431	1.18%
1995-10-24	0	12.75	12.75	12.80	12.65	12.80	451,000	5,743,750	12.736	3.420	3.420	3.433	3.393	3.433	1,681,531	3.4158	0.00%
1995-10-23	0	12.75	12.75	12.80	12.70	12.85	957,250	12,211,938	12.757	3.420	3.420	3.433	3.406	3.446	3,569,059	3.4216	-0.39%
1995-10-20	0	12.80	12.75	12.85	12.75	13.00	1,018,200	13,115,300	12.881	3.433	3.420	3.446	3.420	3.487	3,796,308	3.4548	-0.78%
1995-10-19	0	12.90	12.90	12.95	12.90	13.00	648,550	8,399,713	12.952	3.460	3.460	3.473	3.460	3.487	2,418,087	3.4737	-0.39%
1995-10-18	0	12.95	12.95	13.00	12.95	13.10	1,012,375	13,198,600	13.037	3.473	3.473	3.487	3.473	3.514	3,774,590	3.4967	-1.15%
1995-10-17	0	13.10	13.05	13.10	12.95	13.10	1,390,000	18,121,100	13.037	3.514	3.500	3.514	3.473	3.514	5,182,546	3.4966	-0.38%
1995-10-16	0	13.15	13.15	13.20	13.10	13.20	4,123,200	54,182,840	13.141	3.527	3.527	3.540	3.514	3.540	15,373,147	3.5245	1.94%
1995-10-13	0	12.90	12.90	13.00	12.70	13.00	1,724,250	22,207,050	12.879	3.460	3.460	3.487	3.406	3.487	6,428,781	3.4543	1.98%
1995-10-12	0	12.65	12.60	12.65	12.60	12.75	794,000	10,045,600	12.652	3.393	3.379	3.393	3.379	3.420	2,960,390	3.3933	0.80%
1995-10-11	0	12.55	12.55	12.60	12.55	12.80	2,032,000	25,672,550	12.634	3.366	3.366	3.379	3.366	3.433	7,576,211	3.3886	-1.18%
1995-10-10	0	12.70	12.65	12.70	12.65	12.80	1,320,725	16,835,868	12.747	3.406	3.393	3.406	3.393	3.433	4,924,258	3.4190	-1.17%
1995-10-09	0	12.85	12.80	12.90	12.80	13.05	1,492,400	19,226,830	12.883	3.446	3.433	3.460	3.433	3.500	5,564,340	3.4554	-0.39%
1995-10-06	0	12.90	12.90	12.95	12.80	13.05	1,261,500	16,300,150	12.921	3.460	3.460	3.473	3.433	3.500	4,703,440	3.4656	-0.39%
1995-10-05	0	12.95	12.95	13.00	12.90	13.15	4,028,600	52,391,265	13.005	3.473	3.473	3.487	3.460	3.527	15,020,436	3.4880	0.00%
1995-10-04	0	12.95	12.95	13.00	12.50	13.00	2,717,697	34,714,603	12.774	3.473	3.473	3.487	3.353	3.487	10,132,799	3.4260	3.19%
1995-10-03	0	12.55	12.50	12.55	12.45	12.60	902,000	11,296,800	12.524	3.366	3.353	3.366	3.339	3.379	3,363,062	3.3591	0.40%
1995-10-02	0	12.50	12.45	12.50	12.45	12.70	1,973,500	24,737,525	12.535	3.353	3.339	3.353	3.339	3.406	7,358,097	3.3619	0.40%
1995-09-29	0	12.45	12.45	12.50	12.40	12.50	1,181,000	14,742,200	12.483	3.339	3.339	3.353	3.326	3.353	4,403,300	3.3480	-0.40%
1995-09-28	0	12.50	12.45	12.50	12.45	12.55	959,100	11,996,560	12.508	3.353	3.339	3.353	3.339	3.366	3,575,957	3.3548	-0.40%
1995-09-27	0	12.55	12.50	12.55	12.50	12.60	857,200	10,760,370	12.553	3.366	3.353	3.366	3.353	3.379	3,196,028	3.3668	0.00%
1995-09-26	0	12.55	12.50	12.55	12.50	12.60	662,000	8,306,050	12.547	3.366	3.353	3.366	3.353	3.379	2,468,234	3.3652	0.00%
1995-09-25	0	12.55	12.50	12.55	12.45	12.55	524,000	6,537,650	12.476	3.366	3.353	3.366	3.339	3.366	1,953,708	3.3463	0.00%
1995-09-22	0	12.55	12.55	12.60	12.25	12.55	1,135,750	14,170,575	12.477	3.366	3.366	3.379	3.286	3.366	4,234,588	3.3464	2.45%
1995-09-21	0	12.25	12.20	12.30	12.25	12.45	2,012,000	24,856,650	12.354	3.286	3.272	3.299	3.286	3.339	7,501,642	3.3135	-0.81%
1995-09-20	0	12.35	12.40	12.50	12.35	12.70	2,578,250	32,386,375	12.561	3.312	3.326	3.353	3.312	3.406	9,612,878	3.3691	-3.14%
1995-09-19	0	12.75	12.75	12.80	12.75	13.00	1,813,400	23,257,930	12.826	3.420	3.420	3.433	3.420	3.487	6,761,172	3.4399	-1.54%
1995-09-18	0	12.95	12.95	13.00	12.95	13.15	1,523,600	19,851,550	13.029	3.473	3.473	3.487	3.473	3.527	5,680,667	3.4946	-1.52%
1995-09-15	0	13.15	13.15	13.20	12.85	13.20	3,814,179	49,714,368	13.034	3.527	3.527	3.540	3.446	3.540	14,220,978	3.4958	3.14%
1995-09-14	0	12.75	12.75	12.80	12.65	12.85	2,699,000	34,489,675	12.779	3.420	3.420	3.433	3.393	3.446	10,063,088	3.4273	1.19%
1995-09-13	0	12.60	12.55	12.60	12.35	12.65	1,807,300	22,596,980	12.503	3.379	3.366	3.379	3.312	3.393	6,738,429	3.3534	2.02%
1995-09-12	0	12.35	12.30	12.35	12.25	12.40	910,000	11,220,550	12.330	3.312	3.299	3.312	3.286	3.326	3,392,890	3.3071	0.00%
1995-09-11	0	12.35	12.30	12.40	12.25	12.35	961,000	11,842,500	12.323	3.312	3.299	3.326	3.286	3.312	3,583,041	3.3052	0.82%
1995-09-08	0	12.25	12.20	12.25	12.00	12.25	1,540,000	18,524,650	12.029	3.286	3.272	3.286	3.218	3.286	5,741,814	3.2263	1.66%
1995-09-07	0	12.05	11.90	11.95	11.85	12.05	819,000	9,758,150	11.915	3.232	3.192	3.205	3.178	3.232	3,053,601	3.1956	1.26%
1995-09-06	0	11.90	11.85	11.90	11.85	12.15	903,000	10,785,600	11.944	3.192	3.178	3.192	3.178	3.259	3,366,791	3.2035	0.00%
1995-09-05	0	11.90	11.90	11.95	11.90	12.00	172,000	2,052,900	11.935	3.192	3.192	3.205	3.192	3.218	641,293	3.2012	-0.83%
1995-09-04	0	12.00	11.95	12.00	11.80	12.05	1,062,000	12,745,150	12.001	3.218	3.205	3.218	3.165	3.232	3,959,614	3.2188	1.69%
1995-09-01	0	11.80	11.75	11.80	11.80	11.90	1,393,000	16,467,400	11.822	3.165	3.151	3.165	3.165	3.192	5,193,732	3.1706	-1.67%
1995-08-31	0	12.00	12.00	12.10	11.90	12.00	334,000	3,995,850	11.964	3.218	3.218	3.245	3.192	3.218	1,245,302	3.2087	0.00%
1995-08-30	0	12.00	12.00	12.05	11.90	12.05	415,000	4,968,650	11.973	3.218	3.218	3.232	3.192	3.232	1,547,307	3.2112	0.84%
1995-08-29	0	11.90	11.90	12.00	11.85	12.00	1,012,000	12,077,100	11.934	3.192	3.192	3.218	3.178	3.218	3,773,192	3.2008	0.42%
1995-08-25	0	11.85	11.85	11.90	11.75	11.85	1,255,000	14,808,950	11.800	3.178	3.178	3.192	3.151	3.178	4,679,205	3.1648	0.85%
1995-08-24	0	11.75	11.75	11.85	11.70	12.00	851,975	10,072,413	11.822	3.151	3.151	3.178	3.138	3.218	3,176,547	3.1709	-2.89%
1995-08-23	0	12.10	12.10	12.15	11.95	12.10	329,000	3,961,350	12.041	3.245	3.245	3.259	3.205	3.245	1,226,660	3.2294	2.11%
1995-08-22	0	11.85	11.85	11.90	11.85	11.90	321,000	3,804,150	11.851	3.178	3.178	3.192	3.178	3.192	1,196,833	3.1785	1.28%
1995-08-21	0	11.70	11.65	11.70	11.60	11.85	1,174,000	13,735,150	11.699	3.138	3.125	3.138	3.111	3.178	4,377,201	3.1379	-1.27%
1995-08-18	0	11.85	11.80	11.85	11.75	11.90	643,500	7,608,700	11.824	3.178	3.165	3.178	3.151	3.192	2,399,258	3.1713	0.42%
1995-08-17	0	11.80	11.80	11.90	11.75	12.25	826,000	9,900,700	11.986	3.165	3.165	3.192	3.151	3.286	3,079,700	3.2148	-3.67%
1995-08-16	0	12.25	12.20	12.25	11.90	12.25	838,300	10,168,745	12.130	3.286	3.272	3.286	3.192	3.286	3,125,560	3.2534	2.08%
1995-08-15	0	12.00	11.95	12.00	11.80	12.00	705,000	8,394,150	11.907	3.218	3.205	3.218	3.165	3.218	2,628,558	3.1934	2.56%
1995-08-14	0	11.70	11.70	11.75	11.60	11.75	637,000	7,412,600	11.637	3.138	3.138	3.151	3.111	3.151	2,375,023	3.1211	0.43%
1995-08-11	0	11.65	11.60	11.70	11.60	11.80	2,601,000	30,680,250	11.796	3.125	3.111	3.138	3.111	3.165	9,697,700	3.1637	-2.92%
1995-08-10	0	12.00	11.90	12.00	12.00	12.30	1,499,000	18,141,700	12.103	3.218	3.192	3.218	3.218	3.299	5,588,947	3.2460	-1.64%
1995-08-09	0	12.20	12.15	12.25	12.10	12.25	1,476,000	17,964,550	12.171	3.272	3.259	3.286	3.245	3.286	5,503,193	3.2644	0.00%
1995-08-08	0	12.20	12.20	12.25	12.20	12.45	788,000	9,680,450	12.285	3.272	3.272	3.286	3.272	3.339	2,938,019	3.2949	-0.41%
1995-08-07	0	12.25	12.25	12.35	12.25	12.35	686,000	8,432,900	12.293	3.286	3.286	3.312	3.286	3.312	2,557,717	3.2970	-1.61%
1995-08-04	0	12.45	12.40	12.50	12.40	12.55	573,000	7,138,850	12.459	3.339	3.326	3.353	3.326	3.366	2,136,402	3.3415	0.00%
1995-08-03	0	12.45	12.40	12.45	12.45	12.55	846,000	10,579,550	12.505	3.339	3.326	3.339	3.339	3.366	3,154,269	3.3540	-0.40%
1995-08-02	0	12.50	12.45	12.50	12.40	12.50	1,417,000	17,663,250	12.465	3.353	3.339	3.353	3.326	3.353	5,283,214	3.3433	-0.40%
1995-08-01	0	12.55	12.55	12.75	12.50	12.65	557,700	7,014,035	12.577	3.366	3.366	3.420	3.353	3.393	2,079,357	3.3732	-1.95%
1995-07-31	0	12.80	12.70	12.80	12.65	12.80	267,500	3,403,450	12.723	3.433	3.406	3.433	3.393	3.433	997,361	3.4125	0.39%
1995-07-28	0	12.75	12.70	12.75	12.70	12.85	756,000	9,652,350	12.768	3.420	3.406	3.420	3.406	3.446	2,818,709	3.4244	0.00%
1995-07-27	0	12.75	12.70	12.75	12.65	12.85	250,750	3,194,538	12.740	3.420	3.406	3.420	3.393	3.446	934,909	3.4170	-0.78%
1995-07-26	0	12.85	12.75	12.85	12.80	13.00	754,000	9,690,000	12.851	3.446	3.420	3.446	3.433	3.487	2,811,252	3.4469	0.00%
1995-07-25	0	12.85	12.85	12.90	12.55	12.90	995,000	12,674,400	12.738	3.446	3.446	3.460	3.366	3.460	3,709,808	3.4165	3.21%
1995-07-24	0	12.45	12.40	12.50	12.40	12.65	493,725	6,196,209	12.550	3.339	3.326	3.353	3.326	3.393	1,840,829	3.3660	-2.35%
1995-07-21	0	12.75	12.70	12.75	12.65	12.80	602,000	7,638,850	12.689	3.420	3.406	3.420	3.393	3.433	2,244,527	3.4033	1.19%
1995-07-20	0	12.60	12.55	12.60	12.45	12.65	3,012,000	37,705,050	12.518	3.379	3.366	3.379	3.339	3.393	11,230,093	3.3575	-1.95%
1995-07-19	0	12.85	12.80	12.85	12.70	13.00	1,709,000	22,029,850	12.890	3.446	3.433	3.446	3.406	3.487	6,371,922	3.4573	-3.02%
1995-07-18	0	13.25	13.20	13.25	13.20	13.40	874,400	11,606,365	13.274	3.554	3.540	3.554	3.540	3.594	3,260,157	3.5601	0.00%
1995-07-17	0	13.25	13.25	13.30	13.05	13.25	1,489,000	19,637,700	13.189	3.554	3.554	3.567	3.500	3.554	5,551,663	3.5373	0.00%
1995-07-14	0	13.25	13.20	13.25	13.20	13.25	600,200	7,937,160	13.224	3.554	3.540	3.554	3.540	3.554	2,237,816	3.5468	-0.38%
1995-07-13	0	13.30	13.30	13.35	13.10	13.40	2,664,075	35,368,614	13.276	3.567	3.567	3.581	3.514	3.594	9,932,872	3.5608	1.53%
1995-07-12	0	13.10	13.10	13.15	13.10	13.30	1,668,000	22,039,700	13.213	3.514	3.514	3.527	3.514	3.567	6,219,055	3.5439	-1.50%
1995-07-11	0	13.30	13.25	13.30	13.15	13.35	2,072,175	27,426,613	13.236	3.567	3.554	3.567	3.527	3.581	7,726,002	3.5499	0.38%
1995-07-10	0	13.25	13.25	13.30	13.20	13.50	3,330,500	44,206,425	13.273	3.554	3.554	3.567	3.540	3.621	12,417,604	3.5600	1.53%
1995-07-07	0	13.05	13.00	13.05	12.65	13.05	3,807,850	48,800,130	12.816	3.500	3.487	3.500	3.393	3.500	14,197,380	3.4373	3.98%
1995-07-06	0	12.55	12.50	12.55	12.45	12.75	1,436,000	18,058,150	12.575	3.366	3.353	3.366	3.339	3.420	5,354,055	3.3728	0.00%
1995-07-05	0	12.55	12.55	12.60	12.30	12.55	1,348,600	16,841,490	12.488	3.366	3.366	3.379	3.299	3.366	5,028,188	3.3494	2.87%
1995-07-04	0	12.20	12.15	12.20	12.15	12.30	1,564,750	19,074,450	12.190	3.272	3.259	3.272	3.259	3.299	5,834,093	3.2695	0.41%
1995-07-03	0	12.15	12.15	12.20	12.15	12.30	658,400	8,014,340	12.172	3.259	3.259	3.272	3.259	3.299	2,454,812	3.2647	-1.22%
1995-06-30	0	12.30	12.30	12.35	12.20	12.40	1,324,000	16,158,350	12.204	3.299	3.299	3.312	3.272	3.326	4,936,468	3.2733	1.23%
1995-06-29	0	12.15	12.15	12.20	12.15	12.25	1,392,000	17,006,300	12.217	3.259	3.259	3.272	3.259	3.286	5,190,003	3.2767	-0.41%
1995-06-28	0	12.20	12.15	12.20	12.15	12.25	717,345	8,744,271	12.190	3.272	3.259	3.272	3.259	3.286	2,674,585	3.2694	-0.81%
1995-06-27	0	12.30	12.25	12.30	12.10	12.35	1,262,550	15,414,518	12.209	3.299	3.286	3.299	3.245	3.312	4,707,355	3.2746	1.23%
1995-06-26	0	12.15	12.15	12.20	12.05	12.15	692,375	8,383,075	12.108	3.259	3.259	3.272	3.232	3.259	2,581,486	3.2474	-0.41%
1995-06-23	0	12.20	12.15	12.20	12.10	12.35	1,417,200	17,240,590	12.165	3.272	3.259	3.272	3.245	3.312	5,283,960	3.2628	-0.41%
1995-06-22	0	12.25	12.20	12.25	12.20	12.35	1,059,000	12,957,200	12.235	3.286	3.272	3.286	3.272	3.312	3,948,429	3.2816	-0.81%
1995-06-21	0	12.35	12.30	12.35	12.30	12.40	988,000	12,203,100	12.351	3.312	3.299	3.312	3.299	3.326	3,683,709	3.3127	-0.40%
1995-06-20	0	12.40	12.40	12.45	12.35	12.70	980,750	12,248,800	12.489	3.326	3.326	3.339	3.312	3.406	3,656,678	3.3497	-1.98%
1995-06-16	0	12.65	12.60	12.70	12.60	12.70	2,890,000	36,595,750	12.663	3.393	3.379	3.406	3.379	3.406	10,775,222	3.3963	-0.39%
1995-06-15	0	12.70	12.65	12.70	12.60	12.75	2,438,750	30,953,813	12.692	3.406	3.393	3.406	3.379	3.420	9,092,759	3.4042	0.40%
1995-06-14	0	12.65	12.65	12.70	12.35	12.70	2,112,000	26,407,965	12.504	3.393	3.393	3.406	3.312	3.406	7,874,487	3.3536	3.69%
1995-06-13	0	12.20	12.20	12.25	12.20	12.40	1,012,300	12,453,755	12.302	3.272	3.272	3.286	3.272	3.326	3,774,310	3.2996	-1.21%
1995-06-12	0	12.35	12.35	12.40	12.30	12.45	1,250,300	15,435,190	12.345	3.312	3.312	3.326	3.299	3.339	4,661,682	3.3111	-1.59%
1995-06-09	0	12.55	12.50	12.60	12.50	12.60	1,374,000	17,242,900	12.549	3.366	3.353	3.379	3.353	3.379	5,122,891	3.3659	0.00%
1995-06-08	0	12.55	12.50	12.60	12.30	12.55	2,399,950	29,777,905	12.408	3.366	3.353	3.379	3.299	3.366	8,948,095	3.3278	1.21%
1995-06-07	0	12.40	12.35	12.40	12.35	12.50	2,800,500	34,725,550	12.400	3.326	3.312	3.326	3.312	3.353	10,441,526	3.3257	-1.59%
1995-06-06	0	12.60	12.55	12.60	12.55	12.80	4,278,400	54,280,880	12.687	3.379	3.366	3.379	3.366	3.433	15,951,803	3.4028	0.80%
1995-06-05	0	12.50	12.50	12.55	12.50	12.65	2,276,000	28,584,950	12.559	3.353	3.353	3.366	3.353	3.393	8,485,953	3.3685	-0.79%
1995-06-01	0	12.60	12.60	12.65	12.50	12.80	1,865,440	23,518,324	12.607	3.379	3.379	3.393	3.353	3.433	6,955,201	3.3814	0.80%
1995-05-31	0	12.50	12.45	12.50	12.45	12.65	1,151,500	14,394,400	12.501	3.353	3.339	3.353	3.339	3.393	4,293,311	3.3528	0.81%
1995-05-30	0	12.40	12.35	12.40	12.35	12.45	1,168,000	14,466,050	12.385	3.326	3.312	3.326	3.312	3.339	4,354,830	3.3218	0.40%
1995-05-29	0	12.35	12.35	12.45	12.30	12.40	999,000	12,324,500	12.337	3.312	3.312	3.339	3.299	3.326	3,724,722	3.3088	-1.20%
1995-05-26	0	12.50	12.45	12.50	12.35	12.55	2,181,737	27,244,794	12.488	3.353	3.339	3.353	3.312	3.366	8,134,498	3.3493	0.00%
1995-05-25	0	12.50	12.45	12.50	12.30	12.60	1,861,612	23,121,955	12.420	3.353	3.339	3.353	3.299	3.379	6,940,928	3.3312	0.81%
1995-05-24	0	12.40	12.35	12.40	12.40	12.80	1,305,450	16,321,720	12.503	3.326	3.312	3.326	3.326	3.433	4,867,306	3.3533	-1.98%
1995-05-23	0	12.65	12.65	12.70	12.50	12.70	1,657,750	20,924,925	12.622	3.393	3.393	3.406	3.353	3.406	6,180,839	3.3855	2.02%
1995-05-22	0	12.40	12.35	12.40	12.35	12.40	1,063,000	13,133,300	12.355	3.326	3.312	3.326	3.312	3.326	3,963,343	3.3137	0.40%
1995-05-19	0	12.35	12.35	12.40	12.15	12.40	2,550,500	31,355,075	12.294	3.312	3.312	3.326	3.259	3.326	9,509,413	3.2973	-0.80%
1995-05-18	0	12.45	12.40	12.45	12.35	12.45	732,000	9,079,750	12.404	3.339	3.326	3.339	3.312	3.339	2,729,226	3.3269	-0.40%
1995-05-17	0	12.50	12.50	12.55	12.30	12.70	2,577,400	32,081,860	12.447	3.353	3.353	3.366	3.299	3.406	9,609,708	3.3385	0.00%
1995-05-16	0	12.50	12.45	12.50	12.40	12.70	3,244,600	40,664,200	12.533	3.353	3.339	3.353	3.326	3.406	12,097,331	3.3614	0.40%
1995-05-15	0	12.45	12.45	12.50	12.25	12.75	5,014,120	62,426,347	12.450	3.339	3.339	3.353	3.286	3.420	18,694,898	3.3392	0.00%
1995-05-12	0	12.45	12.40	12.45	12.25	12.70	6,214,800	77,339,895	12.444	3.339	3.326	3.339	3.286	3.406	23,171,574	3.3377	1.22%
1995-05-11	0	12.30	12.30	12.35	12.00	12.35	6,533,937	79,694,354	12.197	3.299	3.299	3.312	3.218	3.312	24,361,461	3.2713	3.36%
1995-05-10	0	11.90	11.85	11.90	11.50	12.00	3,424,150	40,010,013	11.685	3.192	3.178	3.192	3.084	3.218	12,766,774	3.1339	3.93%
1995-05-09	0	11.45	11.45	11.50	11.40	11.50	1,607,200	18,424,460	11.464	3.071	3.071	3.084	3.058	3.084	5,992,366	3.0747	0.44%
1995-05-08	0	11.40	11.40	11.45	11.35	11.45	955,500	10,873,275	11.380	3.058	3.058	3.071	3.044	3.071	3,562,534	3.0521	0.44%
1995-05-05	0	11.35	11.30	11.35	11.20	11.35	505,100	5,664,480	11.215	3.044	3.031	3.044	3.004	3.044	1,883,240	3.0078	0.00%
1995-05-04	0	11.35	11.35	11.40	11.35	11.45	1,099,000	12,516,500	11.389	3.044	3.044	3.058	3.044	3.071	4,097,567	3.0546	0.44%
1995-05-03	0	11.30	11.25	11.35	11.25	11.40	675,000	7,657,950	11.345	3.031	3.017	3.044	3.017	3.058	2,516,704	3.0428	0.00%
1995-05-02	0	11.30	11.30	11.35	11.05	11.30	2,350,300	26,191,540	11.144	3.031	3.031	3.044	2.964	3.031	8,762,977	2.9889	1.80%
1995-05-01	0	11.10	11.10	11.20	11.10	11.40	833,250	9,325,475	11.192	2.977	2.977	3.004	2.977	3.058	3,106,731	3.0017	-2.63%
1995-04-28	0	11.40	11.40	11.45	11.25	11.40	854,600	9,668,700	11.314	3.058	3.058	3.071	3.017	3.058	3,186,334	3.0344	0.00%
1995-04-27	0	11.40	11.35	11.40	11.35	11.50	1,925,000	21,986,750	11.422	3.058	3.044	3.058	3.044	3.084	7,177,267	3.0634	-0.44%
1995-04-26	0	11.45	11.45	11.50	11.00	11.50	3,107,000	35,139,800	11.310	3.071	3.071	3.084	2.950	3.084	11,584,296	3.0334	0.88%
1995-04-25	0	11.35	11.35	11.40	11.25	11.50	1,463,000	16,725,600	11.432	3.044	3.044	3.058	3.017	3.084	5,454,723	3.0663	-1.73%
1995-04-24	0	11.55	11.45	11.55	11.40	11.65	1,684,000	19,334,300	11.481	3.098	3.071	3.098	3.058	3.125	6,278,711	3.0793	0.43%
1995-04-21	0	11.50	11.50	11.55	11.25	11.50	2,111,000	24,004,750	11.371	3.084	3.084	3.098	3.017	3.084	7,870,759	3.0499	2.68%
1995-04-20	0	11.20	11.15	11.20	11.15	11.25	2,016,750	22,593,213	11.203	3.004	2.991	3.004	2.991	3.017	7,519,353	3.0047	0.45%
1995-04-19	0	11.15	11.15	11.20	11.15	11.20	1,281,000	14,344,850	11.198	2.991	2.991	3.004	2.991	3.004	4,776,145	3.0034	-1.33%
1995-04-18	0	11.30	11.25	11.30	11.25	11.35	889,000	10,057,750	11.314	3.031	3.017	3.031	3.017	3.044	3,314,592	3.0344	0.44%
1995-04-13	0	11.25	11.25	11.30	11.25	11.35	979,000	11,047,600	11.285	3.017	3.017	3.031	3.017	3.044	3,650,153	3.0266	0.90%
1995-04-12	0	11.15	11.10	11.15	11.15	11.30	1,470,000	16,459,200	11.197	2.991	2.977	2.991	2.991	3.031	5,480,822	3.0031	-1.76%
1995-04-11	0	11.35	11.35	11.40	11.25	11.40	1,127,500	12,763,025	11.320	3.044	3.044	3.058	3.017	3.058	4,203,828	3.0360	0.89%
1995-04-10	0	11.25	11.20	11.25	11.15	11.25	1,088,500	12,179,300	11.189	3.017	3.004	3.017	2.991	3.017	4,058,418	3.0010	0.45%
1995-04-07	0	11.20	11.15	11.20	11.10	11.20	2,350,000	26,218,150	11.157	3.004	2.991	3.004	2.977	3.004	8,761,859	2.9923	0.90%
1995-04-06	0	11.10	11.05	11.10	11.10	11.30	1,483,875	16,612,975	11.196	2.977	2.964	2.977	2.977	3.031	5,532,554	3.0028	-0.45%
1995-04-04	0	11.15	11.15	11.25	11.05	11.20	1,841,400	20,495,730	11.131	2.991	2.991	3.017	2.964	3.004	6,865,569	2.9853	-0.45%
1995-04-03	0	11.20	11.15	11.20	11.15	11.50	2,203,000	25,174,750	11.427	3.004	2.991	3.004	2.991	3.084	8,213,776	3.0649	-3.16%
1995-03-31	0	11.80	11.75	11.80	11.70	11.90	2,055,000	24,183,950	11.768	3.102	3.089	3.102	3.076	3.128	7,817,656	3.0935	0.00%
1995-03-30	0	11.80	11.80	11.85	11.60	11.95	2,403,200	28,427,550	11.829	3.102	3.102	3.115	3.049	3.141	9,142,283	3.1095	-0.84%
1995-03-29	0	11.90	11.85	11.90	11.60	11.95	3,216,000	38,147,250	11.862	3.128	3.115	3.128	3.049	3.141	12,234,347	3.1180	0.42%
1995-03-28	0	11.85	11.80	11.85	11.55	11.95	3,802,000	44,613,050	11.734	3.115	3.102	3.115	3.036	3.141	14,463,615	3.0845	3.04%
1995-03-27	0	11.50	11.50	11.55	11.45	11.70	4,137,300	47,771,130	11.546	3.023	3.023	3.036	3.010	3.076	15,739,168	3.0352	0.88%
1995-03-24	0	11.40	11.40	11.45	11.35	11.55	1,931,200	22,111,580	11.450	2.997	2.997	3.010	2.984	3.036	7,346,695	3.0097	-0.87%
1995-03-23	0	11.50	11.50	11.55	11.45	11.55	2,028,000	23,303,450	11.491	3.023	3.023	3.036	3.010	3.036	7,714,943	3.0206	0.00%
1995-03-22	0	11.50	11.50	11.55	11.45	11.60	1,728,000	19,855,100	11.490	3.023	3.023	3.036	3.010	3.049	6,573,679	3.0204	-0.86%
1995-03-21	0	11.60	11.50	11.55	11.50	11.70	4,264,200	49,408,480	11.587	3.049	3.023	3.036	3.023	3.076	16,221,922	3.0458	0.87%
1995-03-20	0	11.50	11.45	11.50	11.40	11.55	1,873,000	21,511,450	11.485	3.023	3.010	3.023	2.997	3.036	7,125,290	3.0190	0.00%
1995-03-17	0	11.50	11.45	11.50	11.40	11.55	6,203,200	71,119,700	11.465	3.023	3.010	3.023	2.997	3.036	23,598,290	3.0138	1.77%
1995-03-16	0	11.30	11.30	11.35	11.15	11.45	3,003,500	34,040,725	11.334	2.970	2.970	2.984	2.931	3.010	11,425,952	2.9792	0.44%
1995-03-15	0	11.25	11.20	11.25	11.15	11.35	2,680,250	30,154,513	11.251	2.957	2.944	2.957	2.931	2.984	10,196,240	2.9574	2.27%
1995-03-14	0	11.00	10.95	11.00	10.90	11.00	570,000	6,243,200	10.953	2.892	2.878	2.892	2.865	2.892	2,168,401	2.8792	0.00%
1995-03-13	0	11.00	10.95	11.00	10.90	11.05	686,000	7,510,650	10.948	2.892	2.878	2.892	2.865	2.905	2,609,690	2.8780	2.80%
1995-03-10	0	10.70	10.70	10.75	10.65	11.00	519,400	5,622,890	10.826	2.813	2.813	2.826	2.800	2.892	1,975,908	2.8457	-2.73%
1995-03-09	0	11.00	11.00	11.05	10.85	11.05	810,000	8,877,050	10.959	2.892	2.892	2.905	2.852	2.905	3,081,412	2.8808	0.92%
1995-03-08	0	10.90	10.85	10.90	10.80	11.00	853,000	9,301,600	10.905	2.865	2.852	2.865	2.839	2.892	3,244,993	2.8664	-2.24%
1995-03-07	0	11.15	11.10	11.15	11.10	11.30	657,000	7,330,300	11.157	2.931	2.918	2.931	2.918	2.970	2,499,368	2.9329	0.90%
1995-03-06	0	11.05	11.05	11.10	10.85	11.15	685,000	7,561,850	11.039	2.905	2.905	2.918	2.852	2.931	2,605,885	2.9018	-0.45%
1995-03-03	0	11.10	11.10	11.15	10.85	11.20	5,067,300	55,300,530	10.913	2.918	2.918	2.931	2.852	2.944	19,277,085	2.8687	-0.89%
1995-03-02	0	11.20	11.15	11.20	11.10	11.45	3,588,000	40,299,450	11.232	2.944	2.931	2.944	2.918	3.010	13,649,514	2.9524	-1.32%
1995-03-01	0	11.35	11.35	11.40	11.20	11.50	2,680,000	30,476,500	11.372	2.984	2.984	2.997	2.944	3.023	10,195,289	2.9893	-0.87%
1995-02-28	0	11.45	11.45	11.50	11.15	11.50	3,342,200	37,934,450	11.350	3.010	3.010	3.023	2.931	3.023	12,714,439	2.9836	3.15%
1995-02-27	0	11.10	11.05	11.10	10.60	11.20	3,136,000	34,378,450	10.963	2.918	2.905	2.918	2.786	2.944	11,930,010	2.8817	-0.89%
1995-02-24	0	11.20	11.20	11.25	11.00	11.40	2,780,000	30,986,900	11.146	2.944	2.944	2.957	2.892	2.997	10,575,710	2.9300	2.75%
1995-02-23	0	10.90	10.90	10.95	10.85	11.05	1,078,600	11,821,720	10.960	2.865	2.865	2.878	2.852	2.905	4,103,223	2.8811	1.40%
1995-02-22	0	10.75	10.70	10.80	10.70	11.25	2,645,000	29,313,000	11.082	2.826	2.813	2.839	2.813	2.957	10,062,142	2.9132	-4.02%
1995-02-21	0	11.20	11.20	11.25	11.00	11.25	3,694,000	41,280,550	11.175	2.944	2.944	2.957	2.892	2.957	14,052,760	2.9375	2.75%
1995-02-20	0	10.90	10.85	10.90	10.75	11.00	840,000	9,087,100	10.818	2.865	2.852	2.865	2.826	2.892	3,195,538	2.8437	-0.91%
1995-02-17	0	11.00	10.90	11.00	10.80	11.30	2,352,000	25,936,650	11.027	2.892	2.865	2.892	2.839	2.970	8,947,507	2.8988	-0.90%
1995-02-16	0	11.10	11.10	11.20	11.05	11.80	5,973,062	69,200,138	11.585	2.918	2.918	2.944	2.905	3.102	22,722,796	3.0454	-3.48%
1995-02-15	0	11.50	11.45	11.55	10.90	11.55	3,948,200	44,457,250	11.260	3.023	3.010	3.036	2.865	3.036	15,019,791	2.9599	5.99%
1995-02-14	0	10.85	10.80	10.90	10.65	10.85	2,239,250	24,121,900	10.772	2.852	2.839	2.865	2.800	2.852	8,518,583	2.8317	0.93%
1995-02-13	0	10.75	10.75	10.80	10.65	10.80	1,273,000	13,661,950	10.732	2.826	2.826	2.839	2.800	2.839	4,842,762	2.8211	-0.46%
1995-02-10	0	10.80	10.75	10.80	10.70	11.00	1,763,000	19,042,550	10.801	2.839	2.826	2.839	2.813	2.892	6,706,826	2.8393	0.47%
1995-02-09	0	10.75	10.70	10.75	10.35	10.75	1,261,000	13,463,750	10.677	2.826	2.813	2.826	2.721	2.826	4,797,112	2.8066	2.38%
1995-02-08	0	10.50	10.50	10.55	10.30	10.55	4,340,000	45,168,450	10.407	2.760	2.760	2.773	2.708	2.773	16,510,282	2.7358	-2.33%
1995-02-07	0	10.75	10.70	10.75	10.60	11.00	4,590,000	49,482,650	10.781	2.826	2.813	2.826	2.786	2.892	17,461,335	2.8338	1.90%
1995-02-06	0	10.55	10.50	10.55	10.10	10.60	3,314,875	34,331,669	10.357	2.773	2.760	2.773	2.655	2.786	12,610,488	2.7225	6.57%
1995-02-03	0	9.900	9.900	9.950	9.850	10.20	1,253,000	12,569,100	10.031	2.602	2.602	2.616	2.589	2.681	4,766,678	2.6369	-1.00%
1995-01-30	0	10.00	9.850	10.00	9.700	10.05	921,000	9,067,050	9.8448	2.629	2.589	2.629	2.550	2.642	3,503,680	2.5879	3.09%
1995-01-27	0	9.700	9.700	9.800	9.600	9.800	1,723,400	16,696,520	9.6881	2.550	2.550	2.576	2.524	2.576	6,556,180	2.5467	0.00%
1995-01-26	0	9.700	9.700	9.750	9.700	9.900	1,949,000	19,068,700	9.7838	2.550	2.550	2.563	2.550	2.602	7,414,410	2.5718	-0.51%
1995-01-25	0	9.750	9.750	9.800	9.600	9.800	3,563,600	34,416,480	9.6578	2.563	2.563	2.576	2.524	2.576	13,556,691	2.5387	2.63%
1995-01-24	0	9.500	9.500	9.650	9.300	9.650	6,556,000	62,071,100	9.4678	2.497	2.497	2.537	2.445	2.537	24,940,416	2.4888	0.00%
1995-01-23	0	9.500	9.500	9.550	9.300	9.800	3,056,000	29,148,700	9.5382	2.497	2.497	2.510	2.445	2.576	11,625,673	2.5073	-4.52%
1995-01-20	0	9.950	9.900	9.950	9.800	10.10	2,057,300	20,475,750	9.9527	2.616	2.602	2.616	2.576	2.655	7,826,406	2.6162	-2.45%
1995-01-19	0	10.20	10.15	10.20	10.20	10.55	4,236,000	43,846,100	10.351	2.681	2.668	2.681	2.681	2.773	16,114,644	2.7209	-2.39%
1995-01-18	0	10.45	10.45	10.50	10.40	10.55	1,115,400	11,695,500	10.485	2.747	2.747	2.760	2.734	2.773	4,243,218	2.7563	-0.48%
1995-01-17	0	10.50	10.50	10.55	10.40	10.65	2,839,250	29,792,763	10.493	2.760	2.760	2.773	2.734	2.800	10,801,110	2.7583	0.00%
1995-01-16	0	10.50	10.50	10.55	10.40	10.60	2,472,000	25,906,850	10.480	2.760	2.760	2.773	2.734	2.786	9,404,013	2.7549	0.96%
1995-01-13	0	10.40	10.40	10.45	10.15	10.60	3,353,500	34,798,450	10.377	2.734	2.734	2.747	2.668	2.786	12,757,426	2.7277	-1.89%
1995-01-12	0	10.60	10.60	10.65	10.60	10.70	1,244,991	13,207,053	10.608	2.786	2.786	2.800	2.786	2.813	4,736,210	2.7885	0.47%
1995-01-11	0	10.55	10.55	10.60	10.55	10.85	3,718,000	39,745,700	10.690	2.773	2.773	2.786	2.773	2.852	14,144,062	2.8101	0.00%
1995-01-10	0	10.55	10.50	10.70	10.10	10.55	2,459,050	25,127,345	10.218	2.773	2.760	2.813	2.655	2.773	9,354,748	2.6861	2.43%
1995-01-09	0	10.30	10.25	10.30	10.20	10.45	1,819,000	18,781,850	10.325	2.708	2.694	2.708	2.681	2.747	6,919,862	2.7142	-0.96%
1995-01-06	0	10.40	10.40	10.45	10.35	10.75	5,005,000	52,576,800	10.505	2.734	2.734	2.747	2.721	2.826	19,040,083	2.7614	-3.70%
1995-01-05	0	10.80	10.75	10.80	10.60	10.85	1,344,000	14,384,250	10.703	2.839	2.826	2.839	2.786	2.852	5,112,861	2.8133	0.93%
1995-01-04	0	10.70	10.70	10.75	10.60	10.80	2,472,700	26,345,310	10.654	2.813	2.813	2.826	2.786	2.839	9,406,676	2.8007	0.94%
1995-01-03	0	10.60	10.60	10.65	10.45	10.85	4,119,000	43,677,350	10.604	2.786	2.786	2.800	2.747	2.852	15,669,551	2.7874	-3.64%
1994-12-30	0	11.00	11.00	11.05	11.00	11.15	790,000	8,761,200	11.090	2.892	2.892	2.905	2.892	2.931	3,005,328	2.9152	0.00%
1994-12-29	0	11.00	11.00	11.05	11.00	11.15	784,230	8,671,734	11.058	2.892	2.892	2.905	2.892	2.931	2,983,377	2.9067	-1.79%
1994-12-28	0	11.20	11.20	11.25	11.15	11.40	512,000	5,755,200	11.241	2.944	2.944	2.957	2.931	2.997	1,947,757	2.9548	-0.88%
1994-12-23	0	11.30	11.30	11.35	11.25	11.40	1,310,000	14,834,350	11.324	2.970	2.970	2.984	2.957	2.997	4,983,518	2.9767	-0.88%
1994-12-22	0	11.40	11.40	11.45	11.35	11.75	2,769,000	31,928,250	11.531	2.997	2.997	3.010	2.984	3.089	10,533,864	3.0310	-0.87%
1994-12-21	0	11.50	11.45	11.50	11.45	11.60	1,758,500	20,254,400	11.518	3.023	3.010	3.023	3.010	3.049	6,689,707	3.0277	0.00%
1994-12-20	0	11.50	11.40	11.50	11.25	11.50	1,010,793	11,477,223	11.355	3.023	2.997	3.023	2.957	3.023	3,845,271	2.9848	1.32%
1994-12-19	0	11.35	11.35	11.40	11.35	11.55	1,922,722	21,990,614	11.437	2.984	2.984	2.997	2.984	3.036	7,314,443	3.0065	0.44%
1994-12-16	0	11.30	11.25	11.30	11.25	11.45	1,846,700	20,949,580	11.344	2.970	2.957	2.970	2.957	3.010	7,025,239	2.9820	-1.31%
1994-12-15	0	11.45	11.45	11.50	11.25	11.60	2,381,000	26,996,100	11.338	3.010	3.010	3.023	2.957	3.049	9,057,830	2.9804	2.69%
1994-12-14	0	11.15	11.15	11.20	10.90	11.20	3,356,000	37,118,200	11.060	2.931	2.931	2.944	2.865	2.944	12,766,937	2.9074	3.24%
1994-12-13	0	10.80	10.80	10.85	10.60	10.85	1,628,400	17,455,470	10.719	2.839	2.839	2.852	2.786	2.852	6,194,779	2.8178	2.86%
1994-12-12	0	10.50	10.50	10.55	10.45	11.00	1,501,000	15,944,950	10.623	2.760	2.760	2.773	2.747	2.892	5,710,123	2.7924	-2.78%
1994-12-09	0	10.80	10.65	10.75	10.35	11.00	4,897,000	52,002,650	10.619	2.839	2.800	2.826	2.721	2.892	18,629,228	2.7915	-2.26%
1994-12-08	0	11.05	11.00	11.05	11.00	11.15	1,893,000	20,865,000	11.022	2.905	2.892	2.905	2.892	2.931	7,201,374	2.8974	-1.78%
1994-12-07	0	11.25	11.20	11.25	11.20	11.40	1,493,000	16,893,500	11.315	2.957	2.944	2.957	2.944	2.997	5,679,689	2.9744	-2.17%
1994-12-06	0	11.50	11.45	11.50	11.25	11.55	2,040,000	23,130,000	11.338	3.023	3.010	3.023	2.957	3.036	7,760,593	2.9804	0.44%
1994-12-05	0	11.45	11.45	11.50	11.45	11.60	2,497,700	28,689,840	11.487	3.010	3.010	3.023	3.010	3.049	9,501,781	3.0194	0.88%
1994-12-02	0	11.35	11.30	11.35	11.25	11.55	4,370,000	49,645,550	11.361	2.984	2.970	2.984	2.957	3.036	16,624,408	2.9863	-2.99%
1994-12-01	0	11.70	11.65	11.70	11.65	12.10	4,718,000	56,079,650	11.886	3.076	3.062	3.076	3.062	3.181	17,948,274	3.1245	-0.85%
1994-11-30	0	11.80	11.80	11.85	11.65	12.00	5,592,950	65,971,093	11.795	3.102	3.102	3.115	3.062	3.154	21,276,770	3.1006	-0.84%
1994-11-29	0	11.90	11.85	11.90	11.80	11.95	2,856,000	33,927,400	11.879	3.128	3.115	3.128	3.102	3.141	10,864,831	3.1227	0.85%
1994-11-28	0	11.80	11.80	11.85	11.70	12.10	3,128,000	37,139,850	11.873	3.102	3.102	3.115	3.076	3.181	11,899,576	3.1211	0.00%
1994-11-25	0	11.80	11.75	11.80	11.55	11.85	2,933,440	34,190,300	11.655	3.102	3.089	3.102	3.036	3.115	11,159,429	3.0638	2.61%
1994-11-24	0	11.50	11.50	11.55	11.45	12.00	4,983,000	58,385,800	11.717	3.023	3.023	3.036	3.010	3.154	18,956,390	3.0800	-0.86%
1994-11-23	0	11.60	11.55	11.65	10.80	11.80	7,106,000	80,984,400	11.397	3.049	3.036	3.062	2.839	3.102	27,032,733	2.9958	-7.20%
1994-11-22	0	12.50	12.45	12.50	12.40	12.90	3,721,000	46,668,950	12.542	3.286	3.273	3.286	3.260	3.391	14,155,474	3.2969	-4.58%
1994-11-21	0	13.10	13.10	13.15	13.05	13.20	2,188,000	28,717,600	13.125	3.444	3.444	3.457	3.430	3.470	8,323,617	3.4501	-1.13%
1994-11-18	0	13.25	13.20	13.25	13.15	13.30	1,270,900	16,790,125	13.211	3.483	3.470	3.483	3.457	3.496	4,834,773	3.4728	-1.12%
1994-11-17	0	13.40	13.40	13.45	13.40	13.70	2,243,000	30,426,950	13.565	3.522	3.522	3.536	3.522	3.601	8,532,848	3.5659	-1.71%
1994-11-16	0	14.20	14.20	14.25	14.00	14.20	3,891,400	54,891,830	14.106	3.584	3.584	3.596	3.533	3.584	15,419,402	3.5599	0.71%
1994-11-15	0	14.10	14.05	14.10	13.95	14.15	3,212,000	45,157,650	14.059	3.558	3.546	3.558	3.521	3.571	12,727,327	3.5481	1.44%
1994-11-14	0	13.90	13.90	13.95	13.80	13.95	1,362,200	18,942,270	13.906	3.508	3.508	3.521	3.483	3.521	5,397,623	3.5094	0.36%
1994-11-11	0	13.85	13.85	13.90	13.70	13.85	1,111,500	15,352,150	13.812	3.495	3.495	3.508	3.457	3.495	4,404,242	3.4858	0.73%
1994-11-10	0	13.75	13.75	13.85	13.70	13.85	1,407,000	19,386,100	13.778	3.470	3.470	3.495	3.457	3.495	5,575,140	3.4772	0.36%
1994-11-09	0	13.70	13.65	13.70	13.60	13.75	1,737,000	23,789,500	13.696	3.457	3.445	3.457	3.432	3.470	6,882,742	3.4564	0.00%
1994-11-08	0	13.70	13.65	13.70	13.65	13.80	1,849,000	25,373,450	13.723	3.457	3.445	3.457	3.445	3.483	7,326,534	3.4632	0.37%
1994-11-07	0	13.65	13.65	13.70	13.65	13.75	1,372,000	18,809,500	13.710	3.445	3.445	3.457	3.445	3.470	5,436,455	3.4599	-0.73%
1994-11-04	0	13.75	13.70	13.75	13.70	14.00	2,424,000	33,526,350	13.831	3.470	3.457	3.470	3.457	3.533	9,604,932	3.4905	-0.36%
1994-11-03	0	13.80	13.80	13.85	13.75	14.00	1,557,000	21,586,150	13.864	3.483	3.483	3.495	3.470	3.533	6,169,504	3.4988	0.36%
1994-11-02	0	13.75	13.75	13.80	13.70	13.90	1,956,000	27,005,950	13.807	3.470	3.470	3.483	3.457	3.508	7,750,514	3.4844	-0.72%
1994-11-01	0	13.85	13.85	13.90	13.85	14.05	3,028,400	42,180,920	13.928	3.495	3.495	3.508	3.495	3.546	11,999,825	3.5151	-0.72%
1994-10-31	0	13.95	13.90	13.95	13.85	14.10	2,883,000	40,141,700	13.924	3.521	3.508	3.521	3.495	3.558	11,423,687	3.5139	1.82%
1994-10-28	0	13.70	13.65	13.70	13.65	13.80	2,460,000	33,701,400	13.700	3.457	3.445	3.457	3.445	3.483	9,747,579	3.4574	0.37%
1994-10-27	0	13.65	13.65	13.70	13.40	13.70	2,891,000	39,200,200	13.559	3.445	3.445	3.457	3.382	3.457	11,455,387	3.4220	2.25%
1994-10-26	0	13.35	13.40	13.45	13.10	13.45	8,131,500	107,552,700	13.227	3.369	3.382	3.394	3.306	3.394	32,220,504	3.3380	0.38%
1994-10-25	0	13.30	13.25	13.30	13.25	13.40	5,187,000	69,107,650	13.323	3.357	3.344	3.357	3.344	3.382	20,553,127	3.3624	-1.12%
1994-10-24	0	13.45	13.40	13.45	13.20	13.45	4,125,800	54,953,470	13.319	3.394	3.382	3.394	3.331	3.394	16,348,196	3.3614	-1.10%
1994-10-21	0	13.60	13.55	13.60	13.40	13.60	1,766,000	23,820,350	13.488	3.432	3.420	3.432	3.382	3.432	6,997,652	3.4040	0.00%
1994-10-20	0	13.60	13.60	13.65	13.45	13.60	4,095,750	55,455,363	13.540	3.432	3.432	3.445	3.394	3.432	16,229,125	3.4170	0.74%
1994-10-19	0	13.50	13.50	13.55	13.45	13.75	4,134,000	56,199,800	13.595	3.407	3.407	3.420	3.394	3.470	16,380,688	3.4309	-1.46%
1994-10-18	0	13.70	13.70	13.75	13.65	13.80	2,031,375	27,883,200	13.726	3.457	3.457	3.470	3.445	3.483	8,049,182	3.4641	-0.72%
1994-10-17	0	13.80	13.75	13.80	13.75	14.15	2,661,000	36,822,250	13.838	3.483	3.470	3.483	3.470	3.571	10,544,028	3.4922	-1.08%
1994-10-14	0	13.95	13.95	14.00	13.70	13.95	4,255,625	58,734,944	13.802	3.521	3.521	3.533	3.457	3.521	16,862,618	3.4831	1.82%
1994-10-12	0	13.70	13.70	13.75	13.65	13.85	4,505,000	61,890,800	13.738	3.457	3.457	3.470	3.445	3.495	17,850,750	3.4671	0.37%
1994-10-11	0	13.65	13.65	13.70	13.65	13.75	2,650,900	36,299,570	13.693	3.445	3.445	3.457	3.445	3.470	10,504,007	3.4558	0.37%
1994-10-10	0	13.60	13.60	13.65	13.50	14.05	2,335,000	31,802,650	13.620	3.432	3.432	3.445	3.407	3.546	9,252,275	3.4373	-1.09%
1994-10-07	0	13.75	13.75	13.80	13.55	13.80	2,503,000	34,197,300	13.663	3.470	3.470	3.483	3.420	3.483	9,917,964	3.4480	-0.36%
1994-10-06	0	13.80	13.75	13.80	13.65	13.80	3,683,000	50,671,850	13.758	3.483	3.470	3.483	3.445	3.483	14,593,632	3.4722	-0.36%
1994-10-05	0	13.85	13.85	13.90	13.80	14.00	3,268,500	45,490,600	13.918	3.495	3.495	3.508	3.483	3.533	12,951,204	3.5125	-1.77%
1994-10-04	0	14.10	14.05	14.10	13.95	14.15	4,606,500	64,576,450	14.019	3.558	3.546	3.558	3.521	3.571	18,252,936	3.5379	0.00%
1994-10-03	0	14.10	14.05	14.10	14.05	14.30	1,998,000	28,326,700	14.178	3.558	3.546	3.558	3.546	3.609	7,916,936	3.5780	-1.05%
1994-09-30	0	14.25	14.20	14.25	14.20	14.45	4,070,375	58,087,400	14.271	3.596	3.584	3.596	3.584	3.647	16,128,578	3.6015	-1.72%
1994-09-29	0	14.50	14.50	14.55	14.40	14.60	3,508,500	50,963,800	14.526	3.659	3.659	3.672	3.634	3.685	13,902,188	3.6659	0.69%
1994-09-28	0	14.40	14.35	14.45	14.40	14.50	3,320,000	47,932,100	14.437	3.634	3.622	3.647	3.634	3.659	13,155,269	3.6436	0.00%
1994-09-27	0	14.40	14.35	14.40	14.30	14.50	3,389,000	48,776,150	14.392	3.634	3.622	3.634	3.609	3.659	13,428,677	3.6322	-0.35%
1994-09-26	0	14.45	14.40	14.45	14.30	14.65	3,977,000	57,723,300	14.514	3.647	3.634	3.647	3.609	3.697	15,758,586	3.6630	1.76%
1994-09-23	0	14.20	14.20	14.25	14.15	14.30	1,821,000	25,901,750	14.224	3.584	3.584	3.596	3.571	3.609	7,215,586	3.5897	-0.35%
1994-09-22	0	14.25	14.20	14.25	14.00	14.25	3,638,000	51,590,350	14.181	3.596	3.584	3.596	3.533	3.596	14,415,322	3.5789	-1.04%
1994-09-20	0	14.40	14.35	14.40	14.25	14.45	3,331,000	47,793,400	14.348	3.634	3.622	3.634	3.596	3.647	13,198,856	3.6210	1.05%
1994-09-19	0	14.25	14.20	14.25	14.20	14.40	1,954,000	27,935,950	14.297	3.596	3.584	3.596	3.584	3.634	7,742,589	3.6081	-1.38%
1994-09-16	0	14.45	14.40	14.45	14.35	14.55	1,923,000	27,775,450	14.444	3.647	3.634	3.647	3.622	3.672	7,619,754	3.6452	0.70%
1994-09-15	0	14.35	14.30	14.40	14.00	14.35	2,563,000	36,471,850	14.230	3.622	3.609	3.634	3.533	3.622	10,155,709	3.5913	1.06%
1994-09-14	0	14.20	14.20	14.25	14.20	14.60	3,440,000	49,707,700	14.450	3.584	3.584	3.596	3.584	3.685	13,630,761	3.6467	-1.05%
1994-09-13	0	14.35	14.30	14.35	14.25	14.50	2,811,000	40,443,850	14.388	3.622	3.609	3.622	3.596	3.659	11,138,392	3.6310	-0.35%
1994-09-12	0	14.40	14.35	14.40	14.30	14.60	5,396,000	77,680,550	14.396	3.634	3.622	3.634	3.609	3.685	21,381,275	3.6331	-4.00%
1994-09-09	0	15.00	14.95	15.00	14.90	15.25	6,653,000	100,512,450	15.108	3.786	3.773	3.786	3.760	3.849	26,362,050	3.8128	0.67%
1994-09-08	0	14.90	14.90	14.95	14.60	15.00	6,476,000	95,888,300	14.807	3.760	3.760	3.773	3.685	3.786	25,660,700	3.7368	2.41%
1994-09-07	0	14.55	14.55	14.60	14.50	14.80	5,543,000	80,892,300	14.594	3.672	3.672	3.685	3.659	3.735	21,963,752	3.6830	0.69%
1994-09-06	0	14.45	14.45	14.50	14.05	14.50	1,948,000	27,733,150	14.237	3.647	3.647	3.659	3.546	3.659	7,718,815	3.5929	1.76%
1994-09-05	0	14.20	14.15	14.20	14.15	14.45	4,803,750	68,862,575	14.335	3.584	3.571	3.584	3.571	3.647	19,034,526	3.6178	0.00%
1994-09-02	0	14.20	14.15	14.20	13.95	14.30	2,893,000	41,034,450	14.184	3.584	3.571	3.584	3.521	3.609	11,463,312	3.5796	1.07%
1994-09-01	0	14.05	14.00	14.05	13.80	14.40	7,706,739	108,391,290	14.064	3.546	3.533	3.546	3.483	3.634	30,537,418	3.5495	0.00%
1994-08-31	0	14.05	14.05	14.10	13.85	14.20	5,895,000	82,474,450	13.991	3.546	3.546	3.558	3.495	3.584	23,358,528	3.5308	0.72%
1994-08-30	0	13.95	13.80	13.95	13.50	13.95	3,541,000	48,189,850	13.609	3.521	3.483	3.521	3.407	3.521	14,030,967	3.4345	4.49%
1994-08-26	0	13.35	13.35	13.40	13.15	13.40	1,075,500	14,243,825	13.244	3.369	3.369	3.382	3.319	3.382	4,261,594	3.3424	1.91%
1994-08-25	0	13.10	13.10	13.15	13.00	13.50	1,264,000	16,799,250	13.291	3.306	3.306	3.319	3.281	3.407	5,008,512	3.3541	-0.76%
1994-08-24	0	13.20	13.20	13.30	12.55	13.25	2,238,000	28,571,700	12.767	3.331	3.331	3.357	3.167	3.344	8,867,920	3.2219	2.33%
1994-08-23	0	12.90	12.90	12.95	12.90	13.40	2,992,000	39,626,650	13.244	3.256	3.256	3.268	3.256	3.382	11,855,592	3.3424	-3.37%
1994-08-22	0	13.35	13.30	13.35	13.30	13.65	1,612,500	21,583,975	13.385	3.369	3.357	3.369	3.357	3.445	6,389,419	3.3781	-1.48%
1994-08-19	0	13.55	13.50	13.55	13.40	13.65	2,568,000	34,778,650	13.543	3.420	3.407	3.420	3.382	3.445	10,175,522	3.4179	-1.09%
1994-08-18	0	13.70	13.65	13.70	13.65	13.85	1,887,000	25,881,700	13.716	3.457	3.445	3.457	3.445	3.495	7,477,106	3.4615	-0.72%
1994-08-17	0	13.80	13.80	13.85	13.70	14.00	2,409,000	33,332,600	13.837	3.483	3.483	3.495	3.457	3.533	9,545,495	3.4920	1.10%
1994-08-16	0	13.65	13.60	13.65	13.55	13.80	1,341,000	18,306,650	13.651	3.445	3.432	3.445	3.420	3.483	5,313,619	3.4452	-1.80%
1994-08-15	0	13.90	13.85	13.90	13.80	14.05	2,092,000	29,071,250	13.896	3.508	3.495	3.508	3.483	3.546	8,289,405	3.5070	-0.71%
1994-08-12	0	14.00	14.00	14.05	13.85	14.10	2,287,000	31,976,150	13.982	3.533	3.533	3.546	3.495	3.558	9,062,079	3.5286	0.00%
1994-08-11	0	14.00	14.00	14.05	14.00	14.20	1,200,000	16,862,050	14.052	3.533	3.533	3.546	3.533	3.584	4,754,917	3.5462	-1.75%
1994-08-10	0	14.25	14.15	14.25	13.95	14.25	2,724,000	38,318,350	14.067	3.596	3.571	3.596	3.521	3.596	10,793,661	3.5501	2.15%
1994-08-09	0	13.95	13.90	13.95	13.90	14.30	2,875,000	40,369,900	14.042	3.521	3.508	3.521	3.508	3.609	11,391,988	3.5437	-1.76%
1994-08-08	0	14.20	14.20	14.25	14.20	14.35	1,866,000	26,569,150	14.239	3.584	3.584	3.596	3.584	3.622	7,393,895	3.5934	-0.35%
1994-08-05	0	14.25	14.25	14.30	14.20	14.35	2,461,000	35,125,600	14.273	3.596	3.596	3.609	3.584	3.622	9,751,542	3.6021	0.00%
1994-08-04	0	14.25	14.25	14.30	14.05	14.35	3,439,000	48,947,250	14.233	3.596	3.596	3.609	3.546	3.622	13,626,799	3.5920	0.35%
1994-08-03	0	14.20	14.15	14.20	14.15	14.40	3,105,625	44,291,363	14.262	3.584	3.571	3.584	3.571	3.634	12,305,823	3.5992	-0.35%
1994-08-02	0	14.25	14.20	14.30	14.05	14.40	4,352,000	61,848,750	14.212	3.596	3.584	3.609	3.546	3.634	17,244,498	3.5866	1.42%
1994-08-01	0	14.05	14.05	14.10	14.00	14.20	4,289,000	60,323,500	14.065	3.546	3.546	3.558	3.533	3.584	16,994,865	3.5495	1.81%
1994-07-29	0	13.80	13.75	13.80	13.70	14.00	2,169,840	30,022,040	13.836	3.483	3.470	3.483	3.457	3.533	8,597,840	3.4918	0.73%
1994-07-28	0	13.70	13.70	13.75	13.70	14.15	4,826,150	66,967,583	13.876	3.457	3.457	3.470	3.457	3.571	19,123,284	3.5019	-0.36%
1994-07-27	0	13.75	13.75	13.80	13.50	13.80	2,696,500	36,788,325	13.643	3.470	3.470	3.483	3.407	3.483	10,684,694	3.4431	2.23%
1994-07-26	0	13.45	13.45	13.50	13.15	13.60	1,202,000	16,115,000	13.407	3.394	3.394	3.407	3.319	3.432	4,762,842	3.3835	0.75%
1994-07-25	0	13.35	13.30	13.35	13.20	13.45	2,261,500	30,315,550	13.405	3.369	3.357	3.369	3.331	3.394	8,961,037	3.3830	-0.37%
1994-07-22	0	13.40	13.35	13.40	13.10	13.45	2,050,250	27,249,250	13.291	3.382	3.369	3.382	3.306	3.394	8,123,973	3.3542	2.29%
1994-07-21	0	13.10	13.10	13.20	12.75	13.10	1,732,000	22,308,600	12.880	3.306	3.306	3.331	3.218	3.306	6,862,930	3.2506	0.77%
1994-07-20	0	13.00	13.00	13.10	13.00	13.40	1,598,000	21,186,500	13.258	3.281	3.281	3.306	3.281	3.382	6,331,964	3.3460	-1.14%
1994-07-19	0	13.15	13.10	13.15	12.90	13.15	1,443,000	18,775,850	13.012	3.319	3.306	3.319	3.256	3.319	5,717,787	3.2838	0.00%
1994-07-18	0	13.15	13.15	13.20	13.10	13.45	1,104,000	14,640,650	13.261	3.319	3.319	3.331	3.306	3.394	4,374,523	3.3468	-1.13%
1994-07-15	0	13.30	13.35	13.40	13.00	13.35	2,669,000	35,131,050	13.163	3.357	3.369	3.382	3.281	3.369	10,575,727	3.3219	3.91%
1994-07-14	0	12.80	12.70	12.85	12.60	13.10	2,265,000	29,039,050	12.821	3.230	3.205	3.243	3.180	3.306	8,974,905	3.2356	-0.39%
1994-07-13	0	12.85	12.80	12.85	12.60	12.90	1,855,000	23,679,500	12.765	3.243	3.230	3.243	3.180	3.256	7,350,309	3.2216	3.21%
1994-07-12	0	12.45	12.40	12.45	12.00	12.50	1,813,000	22,249,450	12.272	3.142	3.129	3.142	3.028	3.155	7,183,887	3.0971	4.62%
1994-07-11	0	11.90	11.90	11.95	11.80	12.10	974,000	11,673,450	11.985	3.003	3.003	3.016	2.978	3.054	3,859,407	3.0247	0.00%
1994-07-08	0	11.90	11.90	11.95	11.90	12.10	1,432,000	17,183,100	11.999	3.003	3.003	3.016	3.003	3.054	5,674,201	3.0283	-1.65%
1994-07-07	0	12.10	12.10	12.15	11.45	12.15	3,341,000	39,471,600	11.814	3.054	3.054	3.066	2.890	3.066	13,238,480	2.9816	3.86%
1994-07-06	0	11.65	11.65	11.70	11.60	11.85	1,303,000	15,242,050	11.698	2.940	2.940	2.953	2.927	2.991	5,163,047	2.9521	-1.69%
1994-07-05	0	11.85	11.80	11.85	11.80	11.90	554,300	6,557,020	11.829	2.991	2.978	2.991	2.978	3.003	2,196,375	2.9854	1.28%
1994-07-04	0	11.70	11.65	11.70	11.65	11.90	599,000	7,033,300	11.742	2.953	2.940	2.953	2.940	3.003	2,373,496	2.9633	-0.43%
1994-07-01	0	11.75	11.75	11.90	11.60	11.90	2,168,000	25,486,600	11.756	2.965	2.965	3.003	2.927	3.003	8,590,549	2.9668	-2.08%
1994-06-30	0	12.00	12.00	12.10	11.80	12.30	2,556,000	30,663,400	11.997	3.028	3.028	3.054	2.978	3.104	10,127,972	3.0276	1.69%
1994-06-29	0	11.80	11.70	11.80	11.20	11.90	3,422,000	39,126,000	11.434	2.978	2.953	2.978	2.827	3.003	13,559,437	2.8855	1.72%
1994-06-28	0	11.60	11.50	11.70	11.50	12.20	4,385,000	51,383,100	11.718	2.927	2.902	2.953	2.902	3.079	17,375,258	2.9573	-2.52%
1994-06-27	0	11.90	11.90	12.00	11.80	12.10	1,853,261	22,218,428	11.989	3.003	3.003	3.028	2.978	3.054	7,343,418	3.0256	-3.25%
1994-06-24	0	12.30	12.20	12.30	12.20	12.70	1,916,000	23,920,400	12.485	3.104	3.079	3.104	3.079	3.205	7,592,017	3.1507	-3.15%
1994-06-23	0	12.70	12.60	12.80	12.70	12.90	700,000	8,935,400	12.765	3.205	3.180	3.230	3.205	3.256	2,773,701	3.2215	0.79%
1994-06-22	0	12.60	12.50	12.60	12.40	12.80	1,798,000	22,695,600	12.623	3.180	3.155	3.180	3.129	3.230	7,124,450	3.1856	-0.79%
1994-06-21	0	12.70	12.60	12.70	12.50	12.80	1,470,000	18,588,600	12.645	3.205	3.180	3.205	3.155	3.230	5,824,773	3.1913	-1.55%
1994-06-20	0	12.90	12.80	12.90	12.80	12.90	732,000	9,402,500	12.845	3.256	3.230	3.256	3.230	3.256	2,900,499	3.2417	0.00%
1994-06-17	0	12.90	12.80	13.00	12.70	13.00	2,579,000	33,123,200	12.843	3.256	3.230	3.281	3.205	3.281	10,219,108	3.2413	-0.77%
1994-06-16	0	13.00	13.00	13.10	13.00	13.40	2,464,000	32,493,900	13.187	3.281	3.281	3.306	3.281	3.382	9,763,429	3.3281	-2.26%
1994-06-15	0	13.30	13.30	13.40	13.10	13.40	1,939,000	25,818,500	13.315	3.357	3.357	3.382	3.306	3.382	7,683,153	3.3604	1.53%
1994-06-10	0	13.10	13.10	13.30	12.70	13.30	2,067,000	26,820,900	12.976	3.306	3.306	3.357	3.205	3.357	8,190,344	3.2747	-2.24%
1994-06-09	0	13.40	13.40	13.50	13.40	13.60	1,621,000	21,751,600	13.419	3.382	3.382	3.407	3.382	3.432	6,423,100	3.3865	-0.74%
1994-06-08	0	13.50	13.40	13.50	13.40	13.60	1,438,000	19,415,900	13.502	3.407	3.382	3.407	3.382	3.432	5,697,975	3.4075	0.75%
1994-06-07	0	13.40	13.40	13.50	13.20	13.80	1,181,000	15,999,200	13.547	3.382	3.382	3.407	3.331	3.483	4,679,630	3.4189	-1.47%
1994-06-06	0	13.60	13.50	13.60	13.30	13.70	3,262,000	44,053,300	13.505	3.432	3.407	3.432	3.357	3.457	12,925,448	3.4083	2.26%
1994-06-03	0	13.30	13.20	13.30	13.20	13.50	2,837,000	37,756,700	13.309	3.357	3.331	3.357	3.331	3.407	11,241,415	3.3587	-1.48%
1994-06-02	0	13.50	13.40	13.50	13.40	13.90	1,718,000	23,310,200	13.568	3.407	3.382	3.407	3.382	3.508	6,807,456	3.4242	-2.88%
1994-06-01	0	13.90	13.90	14.00	13.90	14.20	1,087,000	15,211,500	13.994	3.508	3.508	3.533	3.508	3.584	4,307,162	3.5317	-0.71%
1994-05-31	0	14.00	14.00	14.10	13.90	14.10	878,800	12,307,500	14.005	3.533	3.533	3.558	3.508	3.558	3,482,184	3.5344	0.00%
1994-05-30	0	14.00	14.00	14.10	13.90	14.10	761,000	10,703,500	14.065	3.533	3.533	3.558	3.508	3.558	3,015,410	3.5496	-0.71%
1994-05-27	0	14.10	14.00	14.10	13.90	14.20	2,745,000	38,465,700	14.013	3.558	3.533	3.558	3.508	3.584	10,876,872	3.5365	0.71%
1994-05-26	0	14.00	14.00	14.10	13.90	14.20	2,026,000	28,478,100	14.056	3.533	3.533	3.558	3.508	3.584	8,027,884	3.5474	-0.71%
1994-05-25	0	14.10	14.10	14.20	14.00	14.30	1,873,250	26,469,225	14.130	3.558	3.558	3.584	3.533	3.609	7,422,623	3.5660	0.71%
1994-05-24	0	14.00	13.80	13.90	13.70	14.00	1,528,000	21,156,900	13.846	3.533	3.483	3.508	3.457	3.533	6,054,594	3.4944	0.72%
1994-05-23	0	13.90	13.90	14.00	13.90	14.40	2,770,250	39,144,350	14.130	3.508	3.508	3.533	3.508	3.634	10,976,923	3.5661	-0.71%
1994-05-20	0	14.00	13.90	14.00	13.70	14.20	4,080,000	57,195,900	14.019	3.533	3.508	3.533	3.457	3.584	16,166,717	3.5379	2.94%
1994-05-19	0	13.60	13.50	13.70	13.50	13.90	3,520,000	48,210,800	13.696	3.432	3.407	3.457	3.407	3.508	13,947,755	3.4565	-2.16%
1994-05-18	0	13.90	13.90	14.00	13.60	14.00	3,219,000	44,457,200	13.811	3.508	3.508	3.533	3.432	3.533	12,755,064	3.4855	4.51%
1994-05-17	0	13.30	13.20	13.30	13.20	13.90	2,809,000	38,205,300	13.601	3.357	3.331	3.357	3.331	3.508	11,130,467	3.4325	-1.48%
1994-05-16	0	13.50	13.50	13.60	13.40	13.70	4,740,000	64,341,500	13.574	3.407	3.407	3.432	3.382	3.457	18,781,921	3.4257	0.75%
1994-05-13	0	13.40	13.40	13.50	13.10	13.50	3,695,000	49,138,300	13.299	3.382	3.382	3.407	3.306	3.407	14,641,181	3.3562	3.08%
1994-05-12	0	13.00	12.90	13.00	12.70	13.20	2,376,000	30,774,700	12.952	3.281	3.256	3.281	3.205	3.331	9,414,735	3.2688	0.00%
1994-05-11	0	13.00	12.90	13.00	12.50	13.10	4,258,000	54,331,800	12.760	3.281	3.256	3.281	3.155	3.306	16,872,029	3.2202	6.56%
1994-05-10	0	12.20	12.20	12.30	11.50	12.30	1,720,000	20,597,400	11.975	3.079	3.079	3.104	2.902	3.104	6,815,381	3.0222	3.39%
1994-05-09	0	11.80	11.70	11.80	11.60	12.00	2,514,000	29,582,500	11.767	2.978	2.953	2.978	2.927	3.028	9,961,550	2.9697	-3.28%
1994-05-06	0	12.20	12.10	12.20	11.60	12.30	3,947,000	47,190,900	11.956	3.079	3.054	3.079	2.927	3.104	15,639,713	3.0174	7.02%
1994-05-05	0	11.40	11.30	11.40	11.20	11.60	6,025,000	68,767,600	11.414	2.877	2.852	2.877	2.827	2.927	23,873,644	2.8805	-2.56%
1994-05-04	0	11.70	11.60	11.70	11.60	12.40	4,061,400	48,540,920	11.952	2.953	2.927	2.953	2.927	3.129	16,093,015	3.0163	-5.65%
1994-05-03	0	12.40	12.30	12.40	12.10	12.90	2,815,500	35,154,750	12.486	3.129	3.104	3.129	3.054	3.256	11,156,223	3.1511	-3.13%
1994-05-02	0	12.80	12.70	12.90	12.70	13.10	1,609,000	20,801,700	12.928	3.230	3.205	3.256	3.205	3.306	6,375,551	3.2627	-3.76%
1994-04-29	0	13.30	13.20	13.30	13.10	13.40	1,421,000	18,807,300	13.235	3.357	3.331	3.357	3.306	3.382	5,630,614	3.3402	-1.48%
1994-04-28	0	13.50	13.50	13.60	13.20	13.60	1,612,000	21,611,200	13.406	3.407	3.407	3.432	3.331	3.432	6,387,438	3.3834	1.50%
1994-04-27	0	13.30	13.30	13.40	13.30	13.70	3,904,000	52,758,300	13.514	3.357	3.357	3.382	3.357	3.457	15,469,329	3.4105	-2.21%
1994-04-26	0	13.60	13.50	13.70	13.40	13.70	5,899,500	80,215,050	13.597	3.432	3.407	3.457	3.382	3.457	23,376,359	3.4315	0.74%
1994-04-25	0	13.50	13.50	13.60	13.40	13.80	2,071,000	28,008,400	13.524	3.407	3.407	3.432	3.382	3.483	8,206,194	3.4131	-2.88%
1994-04-22	0	13.90	13.80	13.90	13.70	13.90	4,100,000	56,577,900	13.799	3.508	3.483	3.508	3.457	3.508	16,245,965	3.4826	3.73%
1994-04-21	0	13.40	13.30	13.50	13.30	13.70	6,376,000	85,716,200	13.444	3.382	3.357	3.407	3.357	3.457	25,264,457	3.3928	-3.60%
1994-04-20	0	13.90	13.90	14.00	13.90	14.30	4,064,000	57,187,700	14.072	3.508	3.508	3.533	3.508	3.609	16,103,318	3.5513	-2.11%
1994-04-19	0	14.20	14.10	14.30	14.10	14.50	4,076,000	58,176,000	14.273	3.584	3.558	3.609	3.558	3.659	16,150,867	3.6020	-3.40%
1994-04-18	0	14.70	14.70	14.80	14.60	15.10	1,699,250	25,126,200	14.787	3.710	3.710	3.735	3.685	3.811	6,733,160	3.7317	-0.68%
1994-04-15	0	14.80	14.70	14.80	14.80	15.00	2,752,000	40,906,300	14.864	3.735	3.710	3.735	3.735	3.786	10,904,609	3.7513	-1.33%
1994-04-14	0	15.00	14.90	15.00	14.90	15.20	2,969,000	44,657,300	15.041	3.786	3.760	3.786	3.760	3.836	11,764,456	3.7960	-0.66%
1994-04-13	0	15.10	15.00	15.20	15.10	15.60	3,133,000	48,004,100	15.322	3.811	3.786	3.836	3.811	3.937	12,414,295	3.8668	-1.31%
1994-04-12	0	15.30	15.20	15.30	15.10	15.40	2,905,000	44,355,000	15.269	3.861	3.836	3.861	3.811	3.887	11,510,861	3.8533	2.00%
1994-04-11	0	15.00	15.00	15.10	14.60	15.10	1,196,000	17,797,500	14.881	3.786	3.786	3.811	3.685	3.811	4,739,067	3.7555	2.04%
1994-04-08	0	14.70	14.70	14.80	14.70	14.80	1,032,500	15,270,600	14.790	3.710	3.710	3.735	3.710	3.735	4,091,210	3.7325	0.00%
1994-04-07	0	14.70	14.70	14.80	14.70	15.00	1,461,605	21,623,391	14.794	3.710	3.710	3.735	3.710	3.786	5,791,508	3.7336	-1.87%
1994-04-06	0	15.20	15.10	15.20	15.10	15.30	1,868,000	28,417,100	15.213	3.781	3.756	3.781	3.756	3.805	7,510,525	3.7836	2.70%
1994-03-31	0	14.80	14.80	14.90	14.50	14.90	1,975,000	29,062,400	14.715	3.681	3.681	3.706	3.606	3.706	7,940,732	3.6599	-0.67%
1994-03-30	0	14.90	14.90	15.10	14.80	15.10	3,209,000	48,142,800	15.002	3.706	3.706	3.756	3.681	3.756	12,902,182	3.7314	-1.97%
1994-03-29	0	15.20	15.20	15.30	14.90	15.30	1,954,000	29,387,100	15.039	3.781	3.781	3.805	3.706	3.805	7,856,299	3.7406	3.40%
1994-03-28	0	14.70	14.60	14.80	14.60	15.20	2,881,100	42,826,060	14.864	3.656	3.631	3.681	3.631	3.781	11,583,819	3.6971	-0.68%
1994-03-25	0	14.80	14.80	14.90	14.70	15.30	2,491,200	37,226,680	14.943	3.681	3.681	3.706	3.656	3.805	10,016,178	3.7167	-1.33%
1994-03-24	0	15.00	15.00	15.10	14.80	15.40	4,241,000	64,112,000	15.117	3.731	3.731	3.756	3.681	3.830	17,051,465	3.7599	-0.66%
1994-03-23	0	15.10	15.00	15.10	14.30	15.20	4,455,100	66,199,260	14.859	3.756	3.731	3.756	3.557	3.781	17,912,281	3.6957	4.14%
1994-03-22	0	14.50	14.50	14.60	13.50	14.60	3,252,750	46,323,425	14.241	3.606	3.606	3.631	3.358	3.631	13,078,084	3.5421	4.32%
1994-03-21	0	13.90	13.80	13.90	13.80	14.70	5,348,000	75,929,100	14.198	3.457	3.432	3.457	3.432	3.656	21,502,296	3.5312	-5.44%
1994-03-18	0	14.70	14.70	14.80	14.50	15.00	3,464,125	51,053,750	14.738	3.656	3.656	3.681	3.606	3.731	13,927,943	3.6656	-2.65%
1994-03-17	0	15.10	15.00	15.10	14.90	15.90	4,531,000	69,150,900	15.262	3.756	3.731	3.756	3.706	3.955	18,217,446	3.7959	-2.58%
1994-03-16	0	15.50	15.50	15.60	15.50	16.30	1,842,000	29,287,200	15.900	3.855	3.855	3.880	3.855	4.054	7,405,989	3.9545	-2.52%
1994-03-15	0	15.90	15.80	16.00	15.80	16.40	2,025,643	32,734,259	16.160	3.955	3.930	3.979	3.930	4.079	8,144,348	4.0193	-1.24%
1994-03-14	0	16.10	16.00	16.20	15.30	16.20	1,163,000	18,112,700	15.574	4.004	3.979	4.029	3.805	4.029	4,675,985	3.8736	1.90%
1994-03-11	0	15.80	15.70	15.80	15.60	16.10	2,809,000	44,403,100	15.807	3.930	3.905	3.930	3.880	4.004	11,293,932	3.9316	-2.47%
1994-03-10	0	16.20	16.20	16.30	16.10	16.60	3,413,000	55,909,000	16.381	4.029	4.029	4.054	4.004	4.129	13,722,389	4.0743	-0.61%
1994-03-09	0	16.30	16.30	16.40	16.10	16.40	2,468,000	40,218,700	16.296	4.054	4.054	4.079	4.004	4.079	9,922,899	4.0531	0.62%
1994-03-08	0	16.20	16.20	16.40	16.10	16.40	3,536,000	57,543,100	16.274	4.029	4.029	4.079	4.004	4.079	14,216,926	4.0475	1.89%
1994-03-07	0	15.90	15.80	16.10	15.80	16.10	2,529,000	40,428,700	15.986	3.955	3.930	4.004	3.930	4.004	10,168,158	3.9760	1.92%
1994-03-04	0	15.60	15.60	15.70	15.40	15.80	3,273,500	51,034,300	15.590	3.880	3.880	3.905	3.830	3.930	13,161,512	3.8775	2.63%
1994-03-03	0	15.20	15.20	15.40	14.80	15.50	4,503,000	68,238,200	15.154	3.781	3.781	3.830	3.681	3.855	18,104,869	3.7691	-1.30%
1994-03-02	0	15.40	15.30	15.40	15.30	15.60	2,704,000	41,774,200	15.449	3.830	3.805	3.830	3.805	3.880	10,871,767	3.8424	-2.53%
1994-03-01	0	15.80	15.80	15.90	15.70	16.30	3,047,000	48,652,300	15.967	3.930	3.930	3.955	3.905	4.054	12,250,841	3.9713	-1.25%
1994-02-28	0	16.00	15.90	16.00	15.70	16.20	1,993,000	31,799,400	15.956	3.979	3.955	3.979	3.905	4.029	8,013,103	3.9684	1.91%
1994-02-25	0	15.70	15.60	15.70	15.10	16.60	4,884,000	75,802,500	15.521	3.905	3.880	3.905	3.756	4.129	19,636,727	3.8602	-3.68%
1994-02-24	0	16.30	16.30	16.40	16.30	17.00	3,747,000	62,604,800	16.708	4.054	4.054	4.079	4.054	4.228	15,065,277	4.1556	-2.98%
1994-02-23	0	16.80	16.80	16.90	16.40	17.00	3,946,625	65,750,150	16.660	4.178	4.178	4.203	4.079	4.228	15,867,894	4.1436	1.20%
1994-02-22	0	16.60	16.40	16.70	15.90	16.70	2,871,000	46,718,800	16.273	4.129	4.079	4.154	3.955	4.154	11,543,211	4.0473	1.84%
1994-02-21	0	16.30	16.20	16.40	16.20	16.70	3,225,000	52,928,900	16.412	4.054	4.029	4.079	4.029	4.154	12,966,512	4.0820	-1.21%
1994-02-18	0	16.50	16.40	16.50	16.40	16.90	4,801,000	79,835,300	16.629	4.104	4.079	4.104	4.079	4.203	19,303,015	4.1359	-0.60%
1994-02-17	0	16.60	16.50	16.80	16.30	17.00	4,239,000	70,378,400	16.603	4.129	4.104	4.178	4.054	4.228	17,043,424	4.1294	-1.78%
1994-02-16	0	16.90	16.80	16.90	16.80	17.70	3,499,000	60,500,300	17.291	4.203	4.178	4.203	4.178	4.402	14,068,163	4.3005	-2.31%
1994-02-15	0	17.30	17.20	17.40	17.10	17.60	2,733,000	47,353,000	17.326	4.303	4.278	4.328	4.253	4.377	10,988,365	4.3094	-0.57%
1994-02-14	0	17.40	17.30	17.40	17.20	17.90	2,941,561	51,691,681	17.573	4.328	4.303	4.328	4.278	4.452	11,826,910	4.3707	-3.87%
1994-02-09	0	18.10	18.00	18.30	18.00	18.40	1,081,000	19,785,000	18.302	4.502	4.477	4.552	4.477	4.576	4,346,294	4.5522	0.56%
1994-02-08	0	18.00	18.00	18.20	17.50	18.40	3,299,200	59,155,560	17.930	4.477	4.477	4.527	4.353	4.576	13,264,842	4.4596	0.56%
1994-02-07	0	17.90	17.90	18.10	17.80	18.90	4,254,000	78,390,700	18.428	4.452	4.452	4.502	4.427	4.701	17,103,734	4.5833	-6.28%
1994-02-04	0	19.10	19.10	19.20	18.70	19.40	7,103,750	135,635,950	19.094	4.751	4.751	4.775	4.651	4.825	28,561,506	4.7489	1.60%
1994-02-03	0	18.80	18.80	18.90	18.70	19.20	4,788,000	90,563,700	18.915	4.676	4.676	4.701	4.651	4.775	19,250,747	4.7044	0.53%
1994-02-02	0	18.70	18.70	18.90	18.70	19.20	5,216,500	99,280,450	19.032	4.651	4.651	4.701	4.651	4.775	20,973,584	4.7336	-1.58%
1994-02-01	0	19.00	18.90	19.10	18.30	19.10	3,884,000	72,944,100	18.781	4.726	4.701	4.751	4.552	4.751	15,616,103	4.6711	2.15%
1994-01-31	0	18.60	18.60	18.70	18.40	18.80	2,353,375	43,823,163	18.621	4.626	4.626	4.651	4.576	4.676	9,462,035	4.6315	0.00%
1994-01-28	0	18.60	18.50	18.60	18.50	19.30	4,046,100	75,845,450	18.745	4.626	4.601	4.626	4.601	4.800	16,267,846	4.6623	-1.59%
1994-01-27	0	18.90	18.80	18.90	18.70	19.00	5,115,000	96,351,000	18.837	4.701	4.676	4.701	4.651	4.726	20,565,491	4.6851	0.53%
1994-01-26	0	18.80	18.80	18.90	18.50	19.00	4,065,000	76,094,500	18.719	4.676	4.676	4.701	4.601	4.726	16,343,836	4.6559	-1.57%
1994-01-25	0	19.10	19.00	19.10	18.60	19.70	3,164,800	60,838,460	19.223	4.751	4.726	4.751	4.626	4.900	12,724,470	4.7812	-2.55%
1994-01-24	0	19.60	19.40	19.80	19.40	19.90	5,315,000	104,056,600	19.578	4.875	4.825	4.925	4.825	4.949	21,369,615	4.8694	1.55%
1994-01-21	0	19.30	19.20	19.40	18.40	19.40	5,247,250	99,107,975	18.888	4.800	4.775	4.825	4.576	4.825	21,097,218	4.6977	3.21%
1994-01-20	0	18.70	18.60	18.90	18.50	19.40	5,094,100	97,023,680	19.046	4.651	4.626	4.701	4.601	4.825	20,481,460	4.7371	-0.53%
1994-01-19	0	18.80	18.70	18.90	18.60	19.00	3,834,439	72,137,634	18.813	4.676	4.651	4.701	4.626	4.726	15,416,837	4.6791	1.08%
1994-01-18	0	18.60	18.60	18.70	18.30	19.20	3,134,000	58,924,800	18.802	4.626	4.626	4.651	4.552	4.775	12,600,635	4.6763	1.64%
1994-01-17	0	18.30	18.30	18.40	18.00	18.60	2,287,000	42,024,900	18.376	4.552	4.552	4.576	4.477	4.626	9,195,167	4.5703	1.10%
1994-01-14	0	18.10	18.00	18.20	17.30	18.20	3,375,000	60,288,200	17.863	4.502	4.477	4.527	4.303	4.527	13,569,605	4.4429	7.74%
1994-01-13	0	16.80	16.70	16.80	16.70	18.90	8,706,374	153,667,370	17.650	4.178	4.154	4.178	4.154	4.701	35,005,054	4.3899	-11.58%
1994-01-12	0	19.00	18.90	19.00	18.60	19.60	5,508,000	104,966,000	19.057	4.726	4.701	4.726	4.626	4.875	22,145,596	4.7398	-3.55%
1994-01-11	0	19.70	19.60	19.70	19.40	20.00	9,514,500	187,354,450	19.691	4.900	4.875	4.900	4.825	4.974	38,254,225	4.8976	0.00%
1994-01-10	0	19.70	19.70	19.80	19.00	20.00	8,966,000	173,720,600	19.375	4.900	4.900	4.925	4.726	4.974	36,048,913	4.8190	5.35%
1994-01-07	0	18.70	18.60	18.80	18.00	19.30	13,995,500	260,999,900	18.649	4.651	4.626	4.676	4.477	4.800	56,270,640	4.6383	-4.10%
1994-01-06	0	19.50	19.10	19.50	19.10	21.20	11,946,500	244,384,950	20.457	4.850	4.751	4.850	4.751	5.273	48,032,382	5.0879	-8.02%
1994-01-05	0	21.20	21.20	21.30	20.50	21.70	7,865,750	165,773,025	21.075	5.273	5.273	5.298	5.099	5.397	31,625,221	5.2418	1.44%
1994-01-04	0	20.90	20.80	20.90	20.70	21.90	12,919,340	276,218,386	21.380	5.198	5.173	5.198	5.148	5.447	51,943,806	5.3176	2.45%
1994-01-03	0	20.40	20.40	20.70	19.20	20.70	9,134,000	179,478,100	19.649	5.074	5.074	5.148	4.775	5.148	36,724,378	4.8872

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.