Prices and Webb-site Total Returns

ASMPT Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00522	1989-01-03			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	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	176.0	175.9	176.0	174.0	185.2	5,777,451	1,025,848,784	177.56	176.0	175.9	176.0	174.0	185.2	5,777,451	177.56	-5.02%
2026-06-09	185.3	185.2	185.3	165.6	186.7	6,203,668	1,109,242,622	178.80	185.3	185.2	185.3	165.6	186.7	6,203,668	178.80	9.06%
2026-06-08	169.9	169.8	169.9	165.4	171.9	4,664,323	788,125,700	168.97	169.9	169.8	169.9	165.4	171.9	4,664,323	168.97	-3.47%
2026-06-05	176.0	175.9	176.0	172.1	184.0	4,639,221	819,465,572	176.64	176.0	175.9	176.0	172.1	184.0	4,639,221	176.64	-4.35%
2026-06-04	184.0	184.0	184.1	183.2	191.7	2,970,687	553,693,335	186.39	184.0	184.0	184.1	183.2	191.7	2,970,687	186.39	-1.50%
2026-06-03	186.8	186.7	186.8	183.0	190.0	4,058,413	758,090,196	186.79	186.8	186.7	186.8	183.0	190.0	4,058,413	186.79	1.08%
2026-06-02	184.8	184.7	184.8	177.4	185.9	3,593,854	656,439,516	182.66	184.8	184.7	184.8	177.4	185.9	3,593,854	182.66	-0.48%
2026-06-01	185.7	185.7	185.8	182.0	192.9	5,406,207	1,009,263,112	186.69	185.7	185.7	185.8	182.0	192.9	5,406,207	186.69	-4.28%
2026-05-29	194.0	193.9	194.0	191.5	202.6	3,668,316	714,106,000	194.67	194.0	193.9	194.0	191.5	202.6	3,668,316	194.67	-2.85%
2026-05-28	199.7	199.6	199.7	196.9	206.2	4,594,421	920,842,370	200.43	199.7	199.6	199.7	196.9	206.2	4,594,421	200.43	-2.01%
2026-05-27	203.8	203.6	203.8	200.2	215.0	6,383,899	1,329,149,818	208.20	203.8	203.6	203.8	200.2	215.0	6,383,899	208.20	-0.39%
2026-05-26	204.6	204.4	204.6	202.2	221.6	9,045,252	1,889,390,611	208.88	204.6	204.4	204.6	202.2	221.6	9,045,252	208.88	10.83%
2026-05-22	184.6	184.6	184.8	177.0	186.8	3,899,863	716,380,434	183.69	184.6	184.6	184.8	177.0	186.8	3,899,863	183.69	5.55%
2026-05-21	174.9	174.9	175.0	173.6	185.0	3,192,056	571,500,879	179.04	174.9	174.9	175.0	173.6	185.0	3,192,056	179.04	-2.24%
2026-05-20	178.9	178.8	178.9	168.7	180.8	3,369,288	593,341,189	176.10	178.9	178.8	178.9	168.7	180.8	3,369,288	176.10	5.73%
2026-05-19	169.2	169.2	169.3	163.1	173.5	4,307,083	721,780,935	167.58	169.2	169.2	169.3	163.1	173.5	4,307,083	167.58	-4.08%
2026-05-18	176.4	176.4	176.5	169.5	182.4	3,685,953	652,312,029	176.97	176.4	176.4	176.5	169.5	182.4	3,685,953	176.97	2.56%
2026-05-15	172.0	171.8	172.0	165.7	174.9	6,528,531	1,114,672,399	170.74	172.0	171.8	172.0	165.7	174.9	6,528,531	170.74	-0.17%
2026-05-14	172.3	172.3	172.4	171.6	184.2	3,394,562	592,107,224	174.43	172.3	172.3	172.4	171.6	184.2	3,394,562	174.43	-5.49%
2026-05-13	182.3	182.3	182.6	170.5	185.4	5,229,127	948,687,176	181.42	182.3	182.3	182.6	170.5	185.4	5,229,127	181.42	3.46%
2026-05-12	176.2	176.1	176.2	168.0	177.8	2,878,146	499,993,583	173.72	176.2	176.1	176.2	168.0	177.8	2,878,146	173.72	2.28%
2026-05-11	173.4	173.4	173.5	171.4	178.0	3,230,696	562,151,127	174.00	172.3	172.3	172.4	170.3	176.8	3,251,888	172.87	2.66%
2026-05-08	168.9	168.9	169.0	163.2	172.4	4,287,017	713,556,303	166.45	167.8	167.8	167.9	162.1	171.3	4,315,138	165.36	-4.68%
2026-05-07	177.2	177.1	177.2	173.1	180.0	3,900,209	689,604,146	176.81	176.0	175.9	176.0	172.0	178.8	3,925,792	175.66	2.07%
2026-05-06	173.6	173.6	173.7	164.7	176.2	5,212,096	896,250,886	171.96	172.5	172.5	172.6	163.6	175.1	5,246,285	170.84	6.31%
2026-05-05	163.3	163.2	163.3	160.4	164.5	1,497,712	243,091,824	162.31	162.2	162.1	162.2	159.4	163.4	1,507,536	161.25	-1.09%
2026-05-04	165.1	164.8	165.1	163.2	170.6	3,281,171	542,001,689	165.19	164.0	163.7	164.0	162.1	169.5	3,302,694	164.11	1.23%
2026-04-30	163.1	163.0	163.1	161.3	168.0	3,458,251	565,144,966	163.42	162.0	161.9	162.0	160.2	166.9	3,480,935	162.35	-0.85%
2026-04-29	164.5	164.4	164.5	162.3	169.0	4,182,895	688,063,027	164.49	163.4	163.3	163.4	161.2	167.9	4,210,333	163.42	-3.12%
2026-04-28	169.8	169.7	169.8	163.6	173.5	4,054,274	687,277,031	169.52	168.7	168.6	168.7	162.5	172.4	4,080,868	168.41	2.41%
2026-04-27	165.8	165.7	165.8	162.5	169.2	6,003,955	996,922,894	166.04	164.7	164.6	164.7	161.4	168.1	6,043,338	164.96	0.36%
2026-04-24	165.2	165.1	165.2	155.1	167.8	5,600,896	914,225,803	163.23	164.1	164.0	164.1	154.1	166.7	5,637,635	162.16	6.93%
2026-04-23	154.5	154.4	154.5	152.8	163.6	6,371,490	995,444,683	156.23	153.5	153.4	153.5	151.8	162.5	6,413,284	155.22	1.51%
2026-04-22	152.2	152.2	152.3	150.5	161.0	7,442,189	1,153,533,668	155.00	151.2	151.2	151.3	149.5	160.0	7,491,006	153.99	2.77%
2026-04-21	148.1	148.1	148.7	137.3	149.8	6,077,994	879,211,730	144.65	147.1	147.1	147.7	136.4	148.8	6,117,862	143.71	6.85%
2026-04-20	138.6	138.5	138.6	135.5	139.0	2,912,445	400,814,071	137.62	137.7	137.6	137.7	134.6	138.1	2,931,549	136.72	0.36%
2026-04-17	138.1	138.1	138.2	131.1	139.7	5,353,811	730,538,903	136.45	137.2	137.2	137.3	130.2	138.8	5,388,929	135.56	3.99%
2026-04-16	132.8	132.8	133.0	123.8	137.1	8,031,042	1,057,739,840	131.71	131.9	131.9	132.1	123.0	136.2	8,083,721	130.85	4.73%
2026-04-15	126.8	126.8	127.0	124.2	128.4	4,807,990	608,718,461	126.61	126.0	126.0	126.2	123.4	127.6	4,839,528	125.78	1.04%
2026-04-14	125.5	125.4	125.5	119.4	126.7	4,556,803	566,266,056	124.27	124.7	124.6	124.7	118.6	125.9	4,586,693	123.46	6.63%
2026-04-13	117.7	117.6	117.7	112.0	118.2	2,431,932	280,405,663	115.30	116.9	116.8	116.9	111.3	117.4	2,447,884	114.55	3.06%
2026-04-10	114.2	114.2	114.3	110.1	115.8	2,657,458	300,796,024	113.19	113.5	113.5	113.6	109.4	115.0	2,674,890	112.45	3.54%
2026-04-09	110.3	110.2	110.3	104.0	110.4	1,983,705	216,745,390	109.26	109.6	109.5	109.6	103.3	109.7	1,996,717	108.55	-0.63%
2026-04-08	111.0	110.9	111.0	103.5	111.4	3,939,575	433,440,236	110.02	110.3	110.2	110.3	102.8	110.7	3,965,417	109.31	10.34%
2026-04-02	100.6	100.5	100.6	99.00	105.0	2,546,201	255,199,233	100.23	99.94	99.85	99.94	98.35	104.3	2,562,903	99.574	-2.14%
2026-04-01	102.8	102.8	102.9	102.1	105.8	1,076,758	111,398,383	103.46	102.1	102.1	102.2	101.4	105.1	1,083,821	102.78	3.52%
2026-03-31	99.30	99.25	99.30	98.60	105.0	1,532,919	153,639,850	100.23	98.65	98.60	98.65	97.96	104.3	1,542,974	99.574	-3.59%
2026-03-30	103.0	102.9	103.0	99.35	104.1	1,647,775	167,751,836	101.81	102.3	102.2	102.3	98.70	103.4	1,658,584	101.14	-3.10%
2026-03-27	106.3	106.3	106.4	103.5	108.1	1,095,162	116,470,666	106.35	105.6	105.6	105.7	102.8	107.4	1,102,346	105.66	-0.84%
2026-03-26	107.2	107.0	107.2	105.5	112.0	1,737,388	187,156,920	107.72	106.5	106.3	106.5	104.8	111.3	1,748,784	107.02	-2.10%
2026-03-25	109.5	109.3	109.5	105.2	110.4	1,457,732	158,830,035	108.96	108.8	108.6	108.8	104.5	109.7	1,467,294	108.25	4.99%
2026-03-24	104.3	104.2	104.3	101.7	106.0	1,013,093	105,304,744	103.94	103.6	103.5	103.6	101.0	105.3	1,019,738	103.27	1.66%
2026-03-23	102.6	102.6	102.8	101.0	103.8	1,452,581	148,571,961	102.28	101.9	101.9	102.1	100.3	103.1	1,462,109	101.61	-2.47%
2026-03-20	105.2	105.1	105.2	104.0	109.2	1,573,009	166,753,826	106.01	104.5	104.4	104.5	103.3	108.5	1,583,327	105.32	-1.96%
2026-03-19	107.3	107.2	107.3	105.8	109.4	1,554,336	167,246,127	107.60	106.6	106.5	106.6	105.1	108.7	1,564,532	106.90	-1.56%
2026-03-18	109.0	108.9	109.0	104.1	109.3	1,742,118	188,030,042	107.93	108.3	108.2	108.3	103.4	108.6	1,753,545	107.23	5.01%
2026-03-17	103.8	103.7	103.8	103.0	108.1	1,201,876	125,758,917	104.64	103.1	103.0	103.1	102.3	107.4	1,209,760	103.95	-3.44%
2026-03-16	107.5	107.3	107.5	104.0	108.2	1,811,941	192,917,782	106.47	106.8	106.6	106.8	103.3	107.5	1,823,826	105.78	-0.65%
2026-03-13	108.2	108.1	108.2	106.1	109.2	1,220,197	131,631,166	107.88	107.5	107.4	107.5	105.4	108.5	1,228,201	107.17	-1.01%
2026-03-12	109.3	109.3	109.4	106.0	111.5	1,505,386	163,987,431	108.93	108.6	108.6	108.7	105.3	110.8	1,515,261	108.22	-1.18%
2026-03-11	110.6	110.4	110.6	109.0	114.8	1,299,033	144,812,007	111.48	109.9	109.7	109.9	108.3	114.1	1,307,554	110.75	-1.25%
2026-03-10	112.0	111.9	112.0	108.1	112.6	2,161,631	240,214,671	111.13	111.3	111.2	111.3	107.4	111.9	2,175,810	110.40	4.28%
2026-03-09	107.4	107.4	107.5	100.0	108.0	3,260,904	338,880,531	103.92	106.7	106.7	106.8	99.35	107.3	3,282,294	103.25	-3.33%
2026-03-06	111.1	111.0	111.1	108.5	114.2	2,885,850	320,954,706	111.22	110.4	110.3	110.4	107.8	113.5	2,904,780	110.49	-1.16%
2026-03-05	112.4	112.3	112.4	110.3	115.4	5,400,725	614,065,889	113.70	111.7	111.6	111.7	109.6	114.6	5,436,151	112.96	4.07%
2026-03-04	108.0	107.9	108.0	101.9	110.5	3,777,310	407,258,043	107.82	107.3	107.2	107.3	101.2	109.8	3,802,087	107.11	4.45%
2026-03-03	103.4	103.3	103.4	101.9	117.0	3,213,935	342,250,222	106.49	102.7	102.6	102.7	101.2	116.2	3,235,017	105.80	-4.61%
2026-03-02	108.4	108.3	108.4	107.0	111.1	2,133,349	232,085,928	108.79	107.7	107.6	107.7	106.3	110.4	2,147,343	108.08	-3.30%
2026-02-27	112.1	112.1	112.2	110.6	113.9	4,428,618	496,939,304	112.21	111.4	111.4	111.5	109.9	113.2	4,457,667	111.48	-1.67%
2026-02-26	114.0	114.0	114.1	108.5	115.6	3,949,800	444,372,855	112.51	113.3	113.3	113.4	107.8	114.8	3,975,709	111.77	3.17%
2026-02-25	110.5	110.4	110.5	109.3	114.0	3,033,793	335,515,725	110.59	109.8	109.7	109.8	108.6	113.3	3,053,693	109.87	-0.99%
2026-02-24	111.6	111.2	111.6	107.8	112.0	6,713,106	739,348,800	110.14	110.9	110.5	110.9	107.1	111.3	6,757,140	109.42	1.18%
2026-02-23	110.3	110.3	110.4	108.7	113.0	3,042,669	336,946,515	110.74	109.6	109.6	109.7	108.0	112.3	3,062,627	110.02	5.15%
2026-02-20	104.9	104.7	104.9	103.3	106.0	1,002,177	104,759,060	104.53	104.2	104.0	104.2	102.6	105.3	1,008,751	103.85	1.55%
2026-02-16	103.3	103.0	103.3	101.4	104.5	368,912	37,827,999	102.54	102.6	102.3	102.6	100.7	103.8	371,332	101.87	-0.86%
2026-02-13	104.2	104.1	104.2	101.2	106.1	2,435,546	254,255,531	104.39	103.5	103.4	103.5	100.5	105.4	2,451,522	103.71	-0.29%
2026-02-12	104.5	104.5	104.7	103.0	106.8	3,030,180	318,364,784	105.06	103.8	103.8	104.0	102.3	106.1	3,050,056	104.38	-0.48%
2026-02-11	105.0	104.8	105.0	103.3	109.4	5,964,748	634,304,510	106.34	104.3	104.1	104.3	102.6	108.7	6,003,874	105.65	4.06%
2026-02-10	100.9	100.8	100.9	98.05	102.4	2,023,187	202,551,765	100.12	100.2	100.1	100.2	97.41	101.7	2,036,458	99.463	-0.10%
2026-02-09	101.0	101.0	101.1	99.00	101.9	1,973,087	198,618,431	100.66	100.3	100.3	100.4	98.35	101.2	1,986,029	100.01	2.59%
2026-02-06	98.45	98.45	98.50	94.60	100.0	2,271,189	221,819,157	97.667	97.81	97.81	97.86	93.98	99.35	2,286,087	97.030	2.23%
2026-02-05	96.30	96.20	96.30	94.50	101.8	2,350,505	227,007,818	96.578	95.67	95.57	95.67	93.88	101.1	2,365,923	95.949	-6.60%
2026-02-04	103.1	102.9	103.1	102.1	105.0	1,181,550	122,108,073	103.35	102.4	102.2	102.4	101.4	104.3	1,189,300	102.67	-1.06%
2026-02-03	104.2	103.8	104.2	101.7	105.5	2,122,183	220,017,278	103.67	103.5	103.1	103.5	101.0	104.8	2,136,103	103.00	4.36%
2026-02-02	99.85	99.75	99.85	98.35	103.6	1,741,839	174,327,639	100.08	99.20	99.10	99.20	97.71	102.9	1,753,265	99.430	-3.90%
2026-01-30	103.9	103.9	104.0	102.3	106.5	1,615,905	168,108,381	104.03	103.2	103.2	103.3	101.6	105.8	1,626,504	103.36	-0.29%
2026-01-29	104.2	104.2	104.3	103.6	109.0	2,831,452	297,795,719	105.17	103.5	103.5	103.6	102.9	108.3	2,850,025	104.49	-4.84%
2026-01-28	109.5	109.4	109.5	104.5	110.5	3,479,441	377,027,102	108.36	108.8	108.7	108.8	103.8	109.8	3,502,264	107.65	3.01%
2026-01-27	106.3	106.3	106.4	105.2	110.8	2,727,619	294,768,499	108.07	105.6	105.6	105.7	104.5	110.1	2,745,511	107.36	3.40%
2026-01-26	102.8	102.7	102.8	101.9	105.5	4,104,715	423,498,383	103.17	102.1	102.0	102.1	101.2	104.8	4,131,640	102.50	-1.34%
2026-01-23	104.2	104.1	104.2	101.5	107.4	2,540,702	263,825,618	103.84	103.5	103.4	103.5	100.8	106.7	2,557,368	103.16	-3.70%
2026-01-22	108.2	108.1	108.2	103.0	110.9	8,727,100	943,655,156	108.13	107.5	107.4	107.5	102.3	110.2	8,784,345	107.42	6.29%
2026-01-21	101.8	101.7	101.8	98.05	105.4	6,676,119	683,248,438	102.34	101.1	101.0	101.1	97.41	104.7	6,719,911	101.68	4.30%
2026-01-20	97.60	97.60	97.65	95.25	98.35	1,739,360	168,575,125	96.918	96.96	96.96	97.01	94.63	97.71	1,750,769	96.286	0.21%
2026-01-19	97.40	97.30	97.40	96.10	98.45	3,173,526	309,138,257	97.412	96.77	96.67	96.77	95.47	97.81	3,194,343	96.777	-0.46%
2026-01-16	97.85	97.85	97.90	97.15	101.0	2,822,390	277,155,596	98.199	97.21	97.21	97.26	96.52	100.3	2,840,903	97.559	2.68%
2026-01-15	95.30	95.30	95.45	92.75	97.60	1,558,524	147,758,794	94.807	94.68	94.68	94.83	92.15	96.96	1,568,747	94.189	1.01%
2026-01-14	94.35	94.30	94.35	92.30	95.45	1,855,901	174,805,129	94.189	93.74	93.69	93.74	91.70	94.83	1,868,075	93.575	1.13%
2026-01-13	93.30	93.20	93.30	90.50	94.20	2,967,479	275,512,397	92.844	92.69	92.59	92.69	89.91	93.59	2,986,944	92.239	3.61%
2026-01-12	90.05	90.00	90.05	88.95	92.85	2,210,644	200,771,468	90.820	89.46	89.41	89.46	88.37	92.24	2,225,145	90.229	0.11%
2026-01-09	89.95	89.95	90.00	85.85	91.10	1,646,143	146,782,694	89.168	89.36	89.36	89.41	85.29	90.51	1,656,941	88.587	1.07%
2026-01-08	89.00	88.95	89.00	87.50	92.00	1,588,356	141,344,232	88.988	88.42	88.37	88.42	86.93	91.40	1,598,775	88.408	-1.66%
2026-01-07	90.50	90.50	90.80	85.50	91.00	3,190,554	282,574,077	88.566	89.91	89.91	90.21	84.94	90.41	3,211,482	87.989	6.16%
2026-01-06	85.25	85.10	85.25	82.35	86.20	1,860,719	157,945,794	84.884	84.69	84.55	84.69	81.81	85.64	1,872,924	84.331	3.71%
2026-01-05	82.20	82.15	82.20	80.00	82.30	1,535,461	124,989,635	81.402	81.66	81.61	81.66	79.48	81.76	1,545,533	80.872	1.23%
2026-01-02	81.20	81.10	81.20	78.00	81.30	727,415	58,613,813	80.578	80.67	80.57	80.67	77.49	80.77	732,186	80.053	4.84%
2025-12-31	77.45	77.45	77.70	76.70	78.40	505,801	39,310,657	77.720	76.95	76.95	77.19	76.20	77.89	509,119	77.213	0.26%
2025-12-30	77.25	77.20	77.25	76.70	78.15	690,093	53,396,910	77.376	76.75	76.70	76.75	76.20	77.64	694,620	76.872	1.44%
2025-12-29	76.15	76.10	76.15	75.80	79.00	864,260	66,394,553	76.822	75.65	75.60	75.65	75.31	78.49	869,929	76.322	-2.12%
2025-12-24	77.80	77.80	77.85	77.30	79.00	515,243	40,052,988	77.736	77.29	77.29	77.34	76.80	78.49	518,623	77.230	0.45%
2025-12-23	77.45	77.45	77.50	75.50	77.80	1,195,600	91,758,075	76.746	76.95	76.95	76.99	75.01	77.29	1,203,443	76.246	0.13%
2025-12-22	77.35	77.15	77.35	74.40	77.80	980,582	75,445,412	76.939	76.85	76.65	76.85	73.92	77.29	987,014	76.438	4.03%
2025-12-19	74.35	74.30	74.35	73.90	76.50	1,090,312	81,723,928	74.955	73.87	73.82	73.87	73.42	76.00	1,097,464	74.466	-1.46%
2025-12-18	75.45	75.40	75.45	74.10	76.25	920,898	69,374,145	75.333	74.96	74.91	74.96	73.62	75.75	926,939	74.842	-0.66%
2025-12-17	75.95	75.75	75.95	73.85	76.50	747,066	56,343,586	75.420	75.46	75.26	75.46	73.37	76.00	751,966	74.928	1.61%
2025-12-16	74.75	74.75	74.80	73.30	76.80	881,895	65,687,859	74.485	74.26	74.26	74.31	72.82	76.30	887,680	74.000	-0.60%
2025-12-15	75.20	75.20	75.25	74.60	78.20	1,373,742	104,161,619	75.823	74.71	74.71	74.76	74.11	77.69	1,382,753	75.329	-4.51%
2025-12-12	78.75	78.60	78.75	75.80	79.25	1,941,225	152,012,756	78.308	78.24	78.09	78.24	75.31	78.73	1,953,958	77.797	-0.13%
2025-12-11	78.85	78.45	78.85	76.95	79.00	1,154,086	90,316,906	78.258	78.34	77.94	78.34	76.45	78.49	1,161,656	77.748	2.27%
2025-12-10	77.10	77.05	77.10	75.95	79.00	1,985,357	152,513,548	76.819	76.60	76.55	76.60	75.46	78.49	1,998,380	76.319	-2.53%
2025-12-09	79.10	78.85	79.10	76.50	79.60	2,672,279	210,281,278	78.690	78.58	78.34	78.58	76.00	79.08	2,689,808	78.177	1.61%
2025-12-08	77.85	77.85	77.95	76.20	79.50	4,386,548	342,221,082	78.016	77.34	77.34	77.44	75.70	78.98	4,415,321	77.508	-0.95%
2025-12-05	78.60	78.55	78.60	75.00	78.60	17,886,116	1,388,643,553	77.638	78.09	78.04	78.09	74.51	78.09	18,003,439	77.132	0.70%
2025-12-04	78.05	78.05	78.10	76.95	78.70	5,352,963	417,143,469	77.928	77.54	77.54	77.59	76.45	78.19	5,388,076	77.420	0.90%
2025-12-03	77.35	77.30	77.35	74.95	77.35	6,471,709	493,610,329	76.272	76.85	76.80	76.85	74.46	76.85	6,514,160	75.775	1.18%
2025-12-02	76.45	76.20	76.45	75.30	77.70	5,256,015	402,333,580	76.547	75.95	75.70	75.95	74.81	77.19	5,290,492	76.048	-0.07%
2025-12-01	76.50	76.30	76.50	74.35	76.80	3,944,405	297,531,905	75.431	76.00	75.80	76.00	73.87	76.30	3,970,278	74.940	1.59%
2025-11-28	75.30	75.25	75.30	74.05	75.75	3,838,208	288,707,061	75.219	74.81	74.76	74.81	73.57	75.26	3,863,385	74.729	1.69%
2025-11-27	74.05	73.95	74.05	72.05	74.30	3,137,100	230,277,946	73.405	73.57	73.47	73.57	71.58	73.82	3,157,678	72.926	2.14%
2025-11-26	72.50	72.45	72.50	71.80	75.75	2,536,599	183,925,888	72.509	72.03	71.98	72.03	71.33	75.26	2,553,238	72.036	-1.09%
2025-11-25	73.30	73.25	73.30	71.50	74.70	3,899,908	283,654,607	72.734	72.82	72.77	72.82	71.03	74.21	3,925,489	72.260	3.46%
2025-11-24	70.85	70.80	70.85	68.90	71.60	4,732,258	332,162,744	70.191	70.39	70.34	70.39	68.45	71.13	4,763,299	69.734	-0.49%
2025-11-21	71.20	71.10	71.20	70.60	75.05	4,015,837	287,126,441	71.499	70.74	70.64	70.74	70.14	74.56	4,042,179	71.033	-6.13%
2025-11-20	75.85	75.75	75.85	75.05	77.25	1,980,796	149,824,024	75.638	75.36	75.26	75.36	74.56	76.75	1,993,789	75.145	1.07%
2025-11-19	75.05	75.05	75.10	74.05	76.35	2,768,404	207,322,638	74.889	74.56	74.56	74.61	73.57	75.85	2,786,563	74.401	-1.25%
2025-11-18	76.00	75.95	76.00	75.60	78.00	2,012,471	154,159,510	76.602	75.50	75.46	75.50	75.11	77.49	2,025,672	76.103	-2.50%
2025-11-17	77.95	77.95	78.00	77.10	79.00	1,341,525	104,388,352	77.813	77.44	77.44	77.49	76.60	78.49	1,350,325	77.306	0.06%
2025-11-14	77.90	77.80	77.90	77.75	79.75	1,739,834	136,425,210	78.413	77.39	77.29	77.39	77.24	79.23	1,751,246	77.902	-2.75%
2025-11-13	80.10	80.10	80.15	78.15	80.40	2,072,550	164,447,196	79.345	79.58	79.58	79.63	77.64	79.88	2,086,145	78.828	1.01%
2025-11-12	79.30	79.25	79.30	77.60	80.90	3,365,895	266,871,274	79.287	78.78	78.73	78.78	77.09	80.37	3,387,973	78.770	-1.98%
2025-11-11	80.90	80.75	80.90	79.70	82.70	1,169,859	94,517,214	80.794	80.37	80.22	80.37	79.18	82.16	1,177,533	80.267	-1.76%
2025-11-10	82.35	82.30	82.35	81.20	83.05	1,326,677	109,029,176	82.182	81.81	81.76	81.81	80.67	82.51	1,335,379	81.647	1.48%
2025-11-07	81.15	81.00	81.15	80.15	82.05	1,527,984	123,596,459	80.889	80.62	80.47	80.62	79.63	81.52	1,538,007	80.361	-1.40%
2025-11-06	82.30	82.30	82.35	79.85	82.70	2,159,045	176,081,324	81.555	81.76	81.76	81.81	79.33	82.16	2,173,207	81.024	0.92%
2025-11-05	81.55	81.50	81.55	79.50	83.55	2,690,072	219,138,638	81.462	81.02	80.97	81.02	78.98	83.01	2,707,717	80.931	-0.12%
2025-11-04	81.65	81.60	81.65	80.85	84.20	2,602,941	214,101,046	82.254	81.12	81.07	81.12	80.32	83.65	2,620,015	81.717	-1.15%
2025-11-03	82.60	82.60	82.75	79.95	83.05	2,320,800	190,154,065	81.935	82.06	82.06	82.21	79.43	82.51	2,336,023	81.401	0.73%
2025-10-31	82.00	82.00	82.25	80.80	83.85	3,302,690	271,492,176	82.203	81.47	81.47	81.71	80.27	83.30	3,324,354	81.668	-2.21%
2025-10-30	83.85	83.80	83.85	82.75	87.85	4,376,609	370,938,591	84.755	83.30	83.25	83.30	82.21	87.28	4,405,317	84.202	-3.90%
2025-10-28	87.25	87.25	87.35	87.00	94.00	3,968,021	351,265,983	88.524	86.68	86.68	86.78	86.43	93.39	3,994,049	87.947	-6.93%
2025-10-27	93.75	93.55	93.80	91.35	95.50	3,062,185	287,913,362	94.022	93.14	92.94	93.19	90.75	94.88	3,082,271	93.409	4.17%
2025-10-24	90.00	89.95	90.00	84.05	91.05	3,202,653	284,616,049	88.869	89.41	89.36	89.41	83.50	90.46	3,223,661	88.290	8.11%
2025-10-23	83.25	83.20	83.25	82.15	84.80	2,038,253	169,657,967	83.237	82.71	82.66	82.71	81.61	84.25	2,051,623	82.695	-0.36%
2025-10-22	83.55	83.50	83.55	83.05	85.60	1,989,812	166,930,898	83.893	83.01	82.96	83.01	82.51	85.04	2,002,864	83.346	-2.68%
2025-10-21	85.85	85.80	85.85	85.40	89.70	2,680,705	234,025,622	87.300	85.29	85.24	85.29	84.84	89.12	2,698,289	86.731	-1.38%
2025-10-20	87.05	87.00	87.05	85.15	88.40	2,398,845	207,481,963	86.492	86.48	86.43	86.48	84.60	87.82	2,414,580	85.929	3.38%
2025-10-17	84.20	84.10	84.20	83.60	87.65	2,241,200	189,633,949	84.613	83.65	83.55	83.65	83.06	87.08	2,255,901	84.061	-4.64%
2025-10-16	88.30	88.20	88.30	85.60	88.45	2,251,799	195,886,189	86.991	87.72	87.63	87.72	85.04	87.87	2,266,570	86.424	0.57%
2025-10-15	87.80	87.70	87.80	84.85	87.90	2,744,952	238,698,662	86.959	87.23	87.13	87.23	84.30	87.33	2,762,957	86.392	4.59%
2025-10-14	83.95	83.90	83.95	82.25	91.30	5,504,697	472,041,405	85.752	83.40	83.35	83.40	81.71	90.71	5,540,805	85.194	-6.57%
2025-10-13	89.85	89.80	89.85	87.35	92.85	4,631,787	415,456,371	89.697	89.26	89.21	89.26	86.78	92.24	4,662,169	89.112	-3.18%
2025-10-10	92.80	92.75	92.80	91.65	96.55	4,709,305	439,123,258	93.246	92.20	92.15	92.20	91.05	95.92	4,740,196	92.638	-2.67%
2025-10-09	95.35	95.20	95.35	91.25	102.4	11,392,258	1,102,860,269	96.808	94.73	94.58	94.73	90.66	101.7	11,466,985	96.177	5.83%
2025-10-08	90.10	90.05	90.10	87.00	93.75	5,453,350	487,116,315	89.324	89.51	89.46	89.51	86.43	93.14	5,489,121	88.742	0.90%
2025-10-06	89.30	89.20	89.30	84.00	89.45	3,814,283	335,627,240	87.992	88.72	88.62	88.72	83.45	88.87	3,839,303	87.419	6.44%
2025-10-03	83.90	83.90	84.00	83.15	85.20	1,559,863	130,829,784	83.873	83.35	83.35	83.45	82.61	84.64	1,570,095	83.326	-1.29%
2025-10-02	85.00	84.95	85.00	82.80	87.70	4,654,693	393,519,628	84.543	84.45	84.40	84.45	82.26	87.13	4,685,225	83.992	3.60%
2025-09-30	82.05	82.05	82.15	80.05	83.45	3,273,624	268,444,367	82.002	81.52	81.52	81.61	79.53	82.91	3,295,097	81.468	3.14%
2025-09-29	79.55	79.50	79.55	79.00	80.75	1,712,240	136,544,383	79.746	79.03	78.98	79.03	78.49	80.22	1,723,471	79.226	0.89%
2025-09-26	78.85	78.80	78.85	78.40	81.45	2,455,785	195,933,687	79.785	78.34	78.29	78.34	77.89	80.92	2,471,894	79.265	-3.19%
2025-09-25	81.45	81.40	81.45	80.20	85.80	3,983,424	325,850,847	81.802	80.92	80.87	80.92	79.68	85.24	4,009,553	81.269	-2.92%
2025-09-24	83.90	83.85	83.90	77.45	85.90	6,711,271	561,339,218	83.641	83.35	83.30	83.35	76.95	85.34	6,755,293	83.096	6.20%
2025-09-23	79.00	78.90	79.00	78.45	80.95	3,169,400	251,963,027	79.499	78.49	78.39	78.49	77.94	80.42	3,190,190	78.981	-0.32%
2025-09-22	79.25	79.20	79.25	76.15	79.40	2,345,035	183,078,620	78.071	78.73	78.68	78.73	75.65	78.88	2,360,417	77.562	2.99%
2025-09-19	76.95	76.95	77.00	75.80	79.75	3,790,185	294,146,518	77.607	76.45	76.45	76.50	75.31	79.23	3,815,047	77.102	0.65%
2025-09-18	76.45	76.35	76.45	71.05	80.25	7,292,404	563,529,824	77.276	75.95	75.85	75.95	70.59	79.73	7,340,238	76.773	7.30%
2025-09-17	71.25	71.20	71.25	70.15	71.80	2,485,850	176,678,960	71.074	70.79	70.74	70.79	69.69	71.33	2,502,156	70.611	-0.63%
2025-09-16	71.70	71.60	71.70	70.00	72.00	2,061,290	146,784,815	71.210	71.23	71.13	71.23	69.54	71.53	2,074,811	70.746	2.06%
2025-09-15	70.25	70.20	70.25	69.55	71.45	1,635,380	114,797,032	70.196	69.79	69.74	69.79	69.10	70.98	1,646,107	69.738	-0.99%
2025-09-12	70.95	70.90	70.95	70.20	72.60	2,005,090	142,621,887	71.130	70.49	70.44	70.49	69.74	72.13	2,018,242	70.666	-0.07%
2025-09-11	71.00	70.90	71.00	67.80	71.60	2,177,579	153,441,471	70.464	70.54	70.44	70.54	67.36	71.13	2,191,863	70.005	3.12%
2025-09-10	68.85	68.80	68.85	68.30	69.50	1,086,379	74,801,784	68.854	68.40	68.35	68.40	67.85	69.05	1,093,505	68.406	0.51%
2025-09-09	68.50	68.40	68.50	67.45	69.50	1,599,464	109,422,268	68.412	68.05	67.95	68.05	67.01	69.05	1,609,956	67.966	0.29%
2025-09-08	68.30	68.25	68.30	66.50	68.75	2,502,292	169,022,392	67.547	67.85	67.81	67.85	66.07	68.30	2,518,706	67.107	0.52%
2025-09-05	67.95	67.95	68.00	66.65	68.10	3,079,925	208,381,317	67.658	67.51	67.51	67.56	66.22	67.66	3,100,128	67.217	1.34%
2025-09-04	67.05	67.00	67.05	66.60	68.90	1,529,972	102,939,957	67.282	66.61	66.56	66.61	66.17	68.45	1,540,008	66.844	-0.67%
2025-09-03	67.50	67.45	67.50	67.35	70.00	1,162,165	79,097,922	68.061	67.06	67.01	67.06	66.91	69.54	1,169,788	67.617	-0.81%
2025-09-02	68.05	68.00	68.05	67.70	71.10	1,942,791	133,340,188	68.633	67.61	67.56	67.61	67.26	70.64	1,955,535	68.186	-4.15%
2025-09-01	71.00	71.00	71.05	70.30	72.45	1,482,360	105,196,698	70.966	70.54	70.54	70.59	69.84	71.98	1,492,083	70.503	0.71%
2025-08-29	70.50	70.50	70.55	69.95	71.40	1,977,444	140,262,520	70.931	70.04	70.04	70.09	69.49	70.93	1,990,415	70.469	-3.03%
2025-08-28	72.70	72.55	72.70	68.80	73.15	2,902,860	209,333,760	72.113	72.23	72.08	72.23	68.35	72.67	2,921,901	71.643	3.86%
2025-08-27	70.00	70.00	70.05	69.40	73.25	2,621,608	185,938,143	70.925	69.54	69.54	69.59	68.95	72.77	2,638,804	70.463	-3.71%
2025-08-26	72.70	72.65	72.70	71.20	74.50	3,111,653	226,806,337	72.889	72.23	72.18	72.23	70.74	74.01	3,132,064	72.414	-3.07%
2025-08-25	75.00	74.95	75.00	70.90	75.00	4,908,324	362,102,735	73.773	74.51	74.46	74.51	70.44	74.51	4,940,520	73.292	7.60%
2025-08-22	69.70	69.65	69.70	66.00	70.00	2,714,894	186,698,978	68.768	69.25	69.20	69.25	65.57	69.54	2,732,702	68.320	5.53%
2025-08-21	66.05	66.00	66.05	65.50	67.05	1,340,436	88,672,929	66.152	65.62	65.57	65.62	65.07	66.61	1,349,229	65.721	-0.75%
2025-08-20	66.55	66.50	66.55	65.80	67.20	1,726,325	114,897,241	66.556	66.12	66.07	66.12	65.37	66.76	1,737,649	66.122	-0.22%
2025-08-19	66.70	66.65	66.70	66.15	70.75	2,571,892	173,204,780	67.345	66.27	66.22	66.27	65.72	70.29	2,588,762	66.906	-4.85%
2025-08-18	70.10	70.05	70.10	70.00	72.50	1,692,083	119,902,079	70.861	69.64	69.59	69.64	69.54	72.03	1,703,182	70.399	-2.30%
2025-08-15	71.75	71.75	71.80	68.80	71.95	1,521,200	107,697,042	70.797	71.28	71.28	71.33	68.35	71.48	1,531,178	70.336	2.65%
2025-08-14	69.90	69.80	69.90	69.40	71.80	2,181,000	152,984,282	70.144	69.44	69.35	69.44	68.95	71.33	2,195,306	69.687	-2.65%
2025-08-13	71.80	71.75	71.80	70.55	71.90	1,667,732	118,886,747	71.286	71.33	71.28	71.33	70.09	71.43	1,678,671	70.822	2.06%
2025-08-12	70.35	70.30	70.35	70.05	71.70	2,527,862	178,910,755	70.776	69.89	69.84	69.89	69.59	71.23	2,544,443	70.314	0.21%
2025-08-11	70.20	70.15	70.20	68.65	70.45	1,943,332	135,709,153	69.833	69.74	69.69	69.74	68.20	69.99	1,956,079	69.378	2.12%
2025-08-08	69.00	68.95	69.00	67.90	69.80	1,541,170	106,126,513	68.861	68.29	68.24	68.29	67.20	69.08	1,557,147	68.154	-0.65%
2025-08-07	69.45	69.40	69.45	67.55	69.85	2,563,355	177,518,153	69.252	68.74	68.69	68.74	66.86	69.13	2,589,928	68.542	2.66%
2025-08-06	67.65	67.45	67.65	66.90	68.10	1,347,852	91,092,721	67.584	66.96	66.76	66.96	66.21	67.40	1,361,825	66.890	0.07%
2025-08-05	67.60	67.55	67.60	67.00	68.45	1,604,955	108,559,510	67.640	66.91	66.86	66.91	66.31	67.75	1,621,593	66.946	0.07%
2025-08-04	67.55	67.50	67.55	64.95	67.80	1,412,113	94,548,579	66.955	66.86	66.81	66.86	64.28	67.10	1,426,752	66.268	3.60%
2025-08-01	65.20	65.15	65.20	65.20	67.05	1,311,797	86,440,154	65.894	64.53	64.48	64.53	64.53	66.36	1,325,396	65.218	-2.54%
2025-07-31	66.90	66.90	67.10	66.60	69.15	2,062,549	139,522,150	67.645	66.21	66.21	66.41	65.92	68.44	2,083,931	66.951	0.07%
2025-07-30	66.85	66.80	66.85	66.50	69.45	2,294,241	154,427,409	67.311	66.16	66.11	66.16	65.82	68.74	2,318,025	66.620	-3.60%
2025-07-29	69.35	69.30	69.35	68.05	69.75	1,959,206	135,140,310	68.977	68.64	68.59	68.64	67.35	69.03	1,979,516	68.269	0.73%
2025-07-28	68.85	68.80	68.85	67.90	71.00	2,351,487	161,762,094	68.791	68.14	68.09	68.14	67.20	70.27	2,375,864	68.086	-2.48%
2025-07-25	70.60	70.55	70.60	68.10	71.35	4,670,537	327,273,834	70.072	69.88	69.83	69.88	67.40	70.62	4,718,955	69.353	0.57%
2025-07-24	70.20	70.20	70.25	65.50	71.60	9,447,328	647,715,861	68.561	69.48	69.48	69.53	64.83	70.87	9,545,265	67.857	11.08%
2025-07-23	63.20	63.15	63.20	59.60	64.80	4,653,786	295,366,875	63.468	62.55	62.50	62.55	58.99	64.14	4,702,030	62.817	3.27%
2025-07-22	61.20	61.20	61.25	61.05	63.20	1,797,761	111,334,802	61.930	60.57	60.57	60.62	60.42	62.55	1,816,398	61.294	-3.16%
2025-07-21	63.20	63.20	63.25	61.60	63.45	1,442,255	90,338,247	62.637	62.55	62.55	62.60	60.97	62.80	1,457,206	61.994	1.53%
2025-07-18	62.25	62.20	62.25	61.60	63.50	1,228,900	76,434,065	62.197	61.61	61.56	61.61	60.97	62.85	1,241,640	61.559	-0.56%
2025-07-17	62.60	62.55	62.60	60.80	62.70	1,299,018	80,495,165	61.966	61.96	61.91	61.96	60.18	62.06	1,312,484	61.330	2.12%
2025-07-16	61.30	61.30	61.40	61.20	62.25	1,127,406	69,503,990	61.649	60.67	60.67	60.77	60.57	61.61	1,139,093	61.017	-0.97%
2025-07-15	61.90	61.80	61.90	59.80	62.35	2,022,044	123,914,521	61.282	61.26	61.17	61.26	59.19	61.71	2,043,006	60.653	2.15%
2025-07-14	60.60	60.60	60.70	60.35	61.95	1,682,639	102,843,045	61.120	59.98	59.98	60.08	59.73	61.31	1,700,082	60.493	0.41%
2025-07-11	60.35	60.35	60.55	58.85	61.15	2,128,202	128,254,893	60.264	59.73	59.73	59.93	58.25	60.52	2,150,264	59.646	2.72%
2025-07-10	58.75	58.70	58.75	58.55	60.70	1,516,609	90,182,078	59.463	58.15	58.10	58.15	57.95	60.08	1,532,331	58.853	0.09%
2025-07-09	58.70	58.60	58.70	58.20	59.20	811,738	47,605,115	58.646	58.10	58.00	58.10	57.60	58.59	820,153	58.044	-0.68%
2025-07-08	59.10	59.10	59.15	58.00	59.95	1,457,336	86,540,253	59.382	58.49	58.49	58.54	57.40	59.33	1,472,444	58.773	1.90%
2025-07-07	58.00	57.95	58.00	57.60	59.20	1,319,900	76,930,289	58.285	57.40	57.36	57.40	57.01	58.59	1,333,583	57.687	-1.36%
2025-07-04	58.80	58.75	58.80	57.05	59.25	1,831,785	107,150,039	58.495	58.20	58.15	58.20	56.46	58.64	1,850,774	57.895	2.26%
2025-07-03	57.50	57.45	57.50	57.25	58.40	781,974	45,162,813	57.755	56.91	56.86	56.91	56.66	57.80	790,080	57.162	0.44%
2025-07-02	57.25	57.25	57.35	55.30	58.15	939,940	53,802,184	57.240	56.66	56.66	56.76	54.73	57.55	949,684	56.653	-0.52%
2025-06-30	57.55	57.50	57.55	57.30	59.00	1,368,726	79,527,462	58.103	56.96	56.91	56.96	56.71	58.39	1,382,915	57.507	-0.52%
2025-06-27	57.85	57.85	57.90	55.80	58.30	1,645,208	94,889,333	57.676	57.26	57.26	57.31	55.23	57.70	1,662,263	57.084	3.21%
2025-06-26	56.05	56.00	56.05	55.50	58.95	1,910,318	109,109,123	57.116	55.47	55.43	55.47	54.93	58.35	1,930,122	56.530	-0.53%
2025-06-25	56.35	56.35	56.40	55.15	56.70	2,271,284	127,386,472	56.086	55.77	55.77	55.82	54.58	56.12	2,294,830	55.510	1.53%
2025-06-24	55.50	55.45	55.50	54.65	55.80	1,576,500	87,141,205	55.275	54.93	54.88	54.93	54.09	55.23	1,592,843	54.708	1.19%
2025-06-23	54.85	54.80	54.85	52.55	55.25	1,163,947	63,374,493	54.448	54.29	54.24	54.29	52.01	54.68	1,176,013	53.889	3.39%
2025-06-20	53.05	53.00	53.05	52.25	53.20	1,715,280	90,818,399	52.947	52.51	52.46	52.51	51.71	52.65	1,733,062	52.403	1.34%
2025-06-19	52.35	52.30	52.35	51.40	53.20	1,404,325	73,306,014	52.200	51.81	51.76	51.81	50.87	52.65	1,418,883	51.665	-1.32%
2025-06-18	53.05	53.05	53.15	52.85	54.60	873,200	46,594,258	53.360	52.51	52.51	52.60	52.31	54.04	882,252	52.813	-2.12%
2025-06-17	54.20	54.20	54.25	53.90	55.20	2,520,117	137,395,450	54.519	53.64	53.64	53.69	53.35	54.63	2,546,242	53.960	-0.64%
2025-06-16	54.55	54.50	54.55	53.75	55.25	1,607,056	87,700,752	54.572	53.99	53.94	53.99	53.20	54.68	1,623,716	54.012	0.37%
2025-06-13	54.35	54.35	54.40	53.60	55.65	2,205,282	120,028,983	54.428	53.79	53.79	53.84	53.05	55.08	2,228,143	53.870	0.00%
2025-06-12	54.35	54.30	54.35	53.65	55.70	2,133,300	115,959,510	54.357	53.79	53.74	53.79	53.10	55.13	2,155,415	53.799	-2.42%
2025-06-11	55.70	55.70	55.75	55.50	57.70	2,386,801	134,884,373	56.513	55.13	55.13	55.18	54.93	57.11	2,411,544	55.933	-2.96%
2025-06-10	57.40	57.35	57.40	56.05	57.40	1,819,800	103,150,644	56.682	56.81	56.76	56.81	55.47	56.81	1,838,665	56.101	0.70%
2025-06-09	57.00	56.95	57.00	54.70	57.10	2,854,813	160,325,161	56.160	56.42	56.37	56.42	54.14	56.51	2,884,408	55.583	3.17%
2025-06-06	55.25	55.15	55.25	53.90	55.60	6,403,271	351,968,549	54.967	54.68	54.58	54.68	53.35	55.03	6,469,651	54.403	-0.63%
2025-06-05	55.60	55.60	55.65	54.75	55.80	2,745,258	151,718,864	55.266	55.03	55.03	55.08	54.19	55.23	2,773,717	54.699	2.30%
2025-06-04	54.35	54.35	54.40	53.65	55.70	2,584,595	140,186,840	54.239	53.79	53.79	53.84	53.10	55.13	2,611,389	53.683	-0.18%
2025-06-03	54.45	54.40	54.45	53.65	55.55	1,930,395	104,950,684	54.367	53.89	53.84	53.89	53.10	54.98	1,950,407	53.810	1.68%
2025-06-02	53.55	53.50	53.55	51.80	53.55	1,369,552	72,077,422	52.628	53.00	52.95	53.00	51.27	53.00	1,383,750	52.088	1.23%
2025-05-30	52.90	52.90	52.95	52.30	53.80	1,273,166	67,336,942	52.889	52.36	52.36	52.41	51.76	53.25	1,286,364	52.347	-1.76%
2025-05-29	53.85	53.85	53.90	52.65	53.85	1,083,363	57,759,662	53.315	53.30	53.30	53.35	52.11	53.30	1,094,594	52.768	1.70%
2025-05-28	52.95	52.95	53.00	51.70	53.00	1,190,671	62,413,211	52.419	52.41	52.41	52.46	51.17	52.46	1,203,014	51.881	1.15%
2025-05-27	52.35	52.30	52.35	52.10	54.05	1,255,504	66,470,260	52.943	51.81	51.76	51.81	51.57	53.50	1,268,519	52.400	-1.32%
2025-05-26	53.05	52.85	53.05	52.00	53.70	1,120,912	59,347,802	52.946	52.51	52.31	52.51	51.47	53.15	1,132,532	52.403	1.24%
2025-05-23	52.40	52.35	52.40	52.10	53.50	1,520,520	79,864,064	52.524	51.86	51.81	51.86	51.57	52.95	1,536,283	51.985	-1.69%
2025-05-22	53.30	53.25	53.30	53.00	53.80	1,640,877	87,764,811	53.487	52.75	52.70	52.75	52.46	53.25	1,657,887	52.938	-1.30%
2025-05-21	54.00	53.90	54.00	53.30	54.00	1,106,564	59,305,887	53.595	53.45	53.35	53.45	52.75	53.45	1,118,035	53.045	0.37%
2025-05-20	53.80	53.75	53.80	53.20	54.25	1,518,372	81,506,679	53.680	53.25	53.20	53.25	52.65	53.69	1,534,112	53.130	0.75%
2025-05-19	53.40	53.40	53.50	53.10	55.80	2,520,300	134,867,982	53.513	52.85	52.85	52.95	52.56	55.23	2,546,427	52.964	-4.39%
2025-05-16	55.85	55.80	55.85	55.25	56.55	1,398,040	77,927,230	55.740	55.28	55.23	55.28	54.68	55.97	1,412,533	55.168	-1.24%
2025-05-15	56.55	56.50	56.55	55.95	57.00	1,019,943	57,659,615	56.532	55.97	55.92	55.97	55.38	56.42	1,030,516	55.952	0.00%
2025-05-14	56.55	56.50	56.55	56.00	57.35	2,528,647	143,168,851	56.619	55.97	55.92	55.97	55.43	56.76	2,554,861	56.038	1.53%
2025-05-13	55.70	55.70	55.75	54.50	55.70	1,287,684	71,171,341	55.271	55.13	55.13	55.18	53.94	55.13	1,301,033	54.704	0.58%
2025-05-12	55.70	55.65	55.70	54.00	56.80	2,368,700	130,771,808	55.208	54.81	54.76	54.81	53.14	55.89	2,407,084	54.328	3.92%
2025-05-09	53.60	53.60	53.65	52.55	53.75	1,051,818	55,933,308	53.178	52.75	52.75	52.79	51.71	52.89	1,068,863	52.330	0.56%
2025-05-08	53.30	53.30	53.35	52.30	54.40	873,406	46,807,789	53.592	52.45	52.45	52.50	51.47	53.53	887,559	52.738	1.14%
2025-05-07	52.70	52.65	52.70	52.50	54.50	1,319,206	70,309,270	53.297	51.86	51.81	51.86	51.66	53.63	1,340,583	52.447	-1.03%
2025-05-06	53.25	53.20	53.25	52.95	53.65	1,151,456	61,275,252	53.215	52.40	52.35	52.40	52.11	52.79	1,170,115	52.367	-0.28%
2025-05-02	53.40	53.40	53.55	51.40	53.80	1,008,205	53,504,329	53.069	52.55	52.55	52.70	50.58	52.94	1,024,543	52.223	2.30%
2025-04-30	52.20	52.20	52.25	51.40	53.70	1,891,303	98,751,349	52.213	51.37	51.37	51.42	50.58	52.84	1,921,951	51.381	0.68%
2025-04-29	51.85	51.85	51.90	50.75	51.85	1,310,700	67,432,358	51.448	51.02	51.02	51.07	49.94	51.02	1,331,940	50.627	1.37%
2025-04-28	51.15	51.10	51.15	50.20	51.75	814,454	41,753,338	51.265	50.33	50.29	50.33	49.40	50.92	827,652	50.448	1.49%
2025-04-25	50.40	50.35	50.40	49.70	51.55	1,916,200	97,183,480	50.717	49.60	49.55	49.60	48.91	50.73	1,947,252	49.908	1.00%
2025-04-24	49.90	49.85	49.90	49.35	50.40	1,660,538	82,753,860	49.836	49.10	49.06	49.10	48.56	49.60	1,687,447	49.041	0.00%
2025-04-23	49.90	49.90	49.95	49.10	50.55	2,117,114	105,795,280	49.971	49.10	49.10	49.15	48.32	49.74	2,151,421	49.175	2.15%
2025-04-22	48.85	48.85	48.90	47.65	49.30	1,740,058	84,667,539	48.658	48.07	48.07	48.12	46.89	48.51	1,768,255	47.882	0.41%
2025-04-17	48.65	48.60	48.65	48.05	49.25	1,626,610	78,995,663	48.565	47.87	47.83	47.87	47.28	48.46	1,652,969	47.790	-0.61%
2025-04-16	48.95	48.95	49.00	48.30	50.05	1,566,643	76,856,365	49.058	48.17	48.17	48.22	47.53	49.25	1,592,030	48.276	-2.10%
2025-04-15	50.00	49.95	50.00	49.95	51.20	2,327,443	117,226,560	50.367	49.20	49.15	49.20	49.15	50.38	2,365,159	49.564	-1.96%
2025-04-14	51.00	50.95	51.00	50.05	51.20	2,519,656	127,702,746	50.683	50.19	50.14	50.19	49.25	50.38	2,560,487	49.874	2.82%
2025-04-11	49.60	49.60	49.70	47.50	51.00	4,447,206	219,621,864	49.384	48.81	48.81	48.91	46.74	50.19	4,519,272	48.597	3.33%
2025-04-10	48.00	48.00	48.05	47.70	50.55	3,912,024	190,865,008	48.789	47.23	47.23	47.28	46.94	49.74	3,975,418	48.011	0.73%
2025-04-09	47.65	47.55	47.65	42.85	48.30	5,056,221	230,039,221	45.496	46.89	46.79	46.89	42.17	47.53	5,138,156	44.771	2.25%
2025-04-08	46.60	46.50	46.60	44.40	47.65	4,153,001	193,225,167	46.527	45.86	45.76	45.86	43.69	46.89	4,220,300	45.785	5.19%
2025-04-07	44.30	44.30	44.35	43.50	49.70	4,729,943	215,218,461	45.501	43.59	43.59	43.64	42.81	48.91	4,806,591	44.776	-17.43%
2025-04-03	53.65	53.60	53.65	53.55	55.60	1,828,074	99,570,607	54.467	52.79	52.75	52.79	52.70	54.71	1,857,698	53.599	-2.90%
2025-04-02	55.25	55.20	55.25	54.85	56.15	1,526,296	84,454,898	55.333	54.37	54.32	54.37	53.98	55.25	1,551,029	54.451	-0.63%
2025-04-01	55.60	55.50	55.60	54.30	56.20	1,987,797	110,359,458	55.518	54.71	54.61	54.71	53.43	55.30	2,020,009	54.633	2.30%
2025-03-31	54.35	54.30	54.35	54.30	57.80	1,973,488	108,349,250	54.902	53.48	53.43	53.48	53.43	56.88	2,005,468	54.027	-4.40%
2025-03-28	56.85	56.80	56.85	56.50	58.05	1,748,060	99,744,810	57.060	55.94	55.89	55.94	55.60	57.12	1,776,387	56.150	-2.24%
2025-03-27	58.15	58.10	58.15	56.70	59.00	1,816,859	105,794,543	58.229	57.22	57.17	57.22	55.80	58.06	1,846,301	57.301	0.26%
2025-03-26	58.00	57.95	58.00	57.90	59.65	1,918,554	112,391,130	58.581	57.08	57.03	57.08	56.98	58.70	1,949,644	57.647	-0.17%
2025-03-25	58.10	58.05	58.10	57.85	60.30	2,374,507	139,120,991	58.589	57.17	57.12	57.17	56.93	59.34	2,412,985	57.655	-2.43%
2025-03-24	59.55	59.50	59.55	58.45	60.30	1,607,117	94,978,716	59.099	58.60	58.55	58.60	57.52	59.34	1,633,160	58.156	0.51%
2025-03-21	59.25	59.25	59.40	59.00	60.20	3,046,351	181,305,057	59.515	58.31	58.31	58.45	58.06	59.24	3,095,717	58.566	-1.90%
2025-03-20	60.40	60.40	60.45	59.25	61.20	2,333,793	141,207,519	60.506	59.44	59.44	59.49	58.31	60.22	2,371,612	59.541	0.67%
2025-03-19	60.00	60.00	60.20	58.80	60.95	2,298,308	137,666,717	59.899	59.04	59.04	59.24	57.86	59.98	2,335,552	58.944	0.50%
2025-03-18	59.70	59.60	59.70	58.35	59.75	2,388,038	141,817,490	59.387	58.75	58.65	58.75	57.42	58.80	2,426,736	58.440	2.31%
2025-03-17	58.35	58.35	58.40	56.00	58.45	1,537,581	89,245,236	58.043	57.42	57.42	57.47	55.11	57.52	1,562,497	57.117	2.10%
2025-03-14	57.15	57.10	57.15	54.85	57.40	2,333,314	131,409,016	56.319	56.24	56.19	56.24	53.98	56.48	2,371,125	55.421	2.14%
2025-03-13	55.95	55.80	55.95	55.60	57.55	2,874,894	161,056,518	56.022	55.06	54.91	55.06	54.71	56.63	2,921,481	55.128	-1.24%
2025-03-12	56.65	56.60	56.65	56.20	58.30	2,888,656	165,623,328	57.336	55.75	55.70	55.75	55.30	57.37	2,935,466	56.421	-2.75%
2025-03-11	58.25	58.20	58.25	56.70	58.55	3,342,189	192,650,413	57.642	57.32	57.27	57.32	55.80	57.62	3,396,349	56.723	-1.10%
2025-03-10	58.90	58.90	58.95	57.85	60.20	3,106,495	182,667,687	58.802	57.96	57.96	58.01	56.93	59.24	3,156,835	57.864	1.29%
2025-03-07	58.15	58.10	58.15	58.10	59.45	3,920,252	229,799,600	58.619	57.22	57.17	57.22	57.17	58.50	3,983,779	57.684	-1.11%
2025-03-06	58.80	58.75	58.80	58.35	60.30	5,224,430	307,760,109	58.908	57.86	57.81	57.86	57.42	59.34	5,309,091	57.969	-1.18%
2025-03-05	59.50	59.45	59.50	57.20	59.70	2,505,920	147,760,875	58.965	58.55	58.50	58.55	56.29	58.75	2,546,528	58.024	3.48%
2025-03-04	57.50	57.50	57.55	55.50	58.10	4,744,034	270,946,573	57.113	56.58	56.58	56.63	54.61	57.17	4,820,910	56.202	-0.69%
2025-03-03	57.90	57.85	57.90	57.90	60.80	7,060,271	415,237,018	58.813	56.98	56.93	56.98	56.98	59.83	7,174,681	57.875	-4.46%
2025-02-28	60.60	60.60	60.90	60.55	64.55	7,259,049	446,898,239	61.564	59.63	59.63	59.93	59.58	63.52	7,376,681	60.583	-6.70%
2025-02-27	64.95	64.95	65.00	64.10	66.90	7,088,835	466,332,210	65.784	63.91	63.91	63.96	63.08	65.83	7,203,708	64.735	1.41%
2025-02-26	64.05	64.00	64.05	63.00	73.50	12,437,374	807,537,732	64.928	63.03	62.98	63.03	62.00	72.33	12,638,919	63.893	-16.60%
2025-02-25	76.80	76.70	76.80	73.00	78.05	3,275,800	249,214,635	76.077	75.58	75.48	75.58	71.84	76.81	3,328,884	74.864	1.45%
2025-02-24	75.70	75.70	75.80	74.55	78.60	2,893,502	220,153,796	76.086	74.49	74.49	74.59	73.36	77.35	2,940,391	74.872	-1.88%
2025-02-21	77.15	77.15	77.20	71.25	77.30	5,262,744	391,429,887	74.378	75.92	75.92	75.97	70.11	76.07	5,348,026	73.191	8.43%
2025-02-20	71.15	71.15	71.20	70.25	71.65	2,752,828	195,982,201	71.193	70.02	70.02	70.06	69.13	70.51	2,797,437	70.058	-0.63%
2025-02-19	71.60	71.60	71.70	69.00	72.35	3,487,033	246,296,605	70.632	70.46	70.46	70.56	67.90	71.20	3,543,540	69.506	2.58%
2025-02-18	69.80	69.75	69.80	68.80	71.25	2,128,120	148,114,433	69.599	68.69	68.64	68.69	67.70	70.11	2,162,606	68.489	-1.13%
2025-02-17	70.60	70.60	70.70	70.00	71.45	3,247,347	229,906,693	70.798	69.47	69.47	69.57	68.88	70.31	3,299,970	69.669	1.44%
2025-02-14	69.60	69.60	69.65	68.35	70.10	2,396,270	165,881,724	69.225	68.49	68.49	68.54	67.26	68.98	2,435,101	68.121	0.51%
2025-02-13	69.25	69.25	69.30	68.85	70.25	2,794,580	195,075,031	69.805	68.15	68.15	68.19	67.75	69.13	2,839,866	68.692	-0.50%
2025-02-12	69.60	69.55	69.60	67.80	71.80	4,144,033	286,750,271	69.196	68.49	68.44	68.49	66.72	70.66	4,211,186	68.093	-1.97%
2025-02-11	71.00	70.95	71.00	70.80	75.05	2,145,811	155,495,457	72.465	69.87	69.82	69.87	69.67	73.85	2,180,583	71.309	-5.02%
2025-02-10	74.75	74.60	74.75	73.75	75.15	1,303,480	97,185,724	74.559	73.56	73.41	73.56	72.57	73.95	1,324,603	73.370	1.01%
2025-02-07	74.00	73.95	74.00	71.60	74.10	1,576,136	115,092,588	73.022	72.82	72.77	72.82	70.46	72.92	1,601,677	71.858	1.16%
2025-02-06	73.15	73.10	73.15	72.10	73.30	1,498,035	108,827,479	72.647	71.98	71.93	71.98	70.95	72.13	1,522,310	71.488	1.04%
2025-02-05	72.40	72.40	72.45	71.90	75.00	1,664,720	120,644,792	72.472	71.25	71.25	71.29	70.75	73.80	1,691,696	71.316	-1.96%
2025-02-04	73.85	73.85	73.90	72.70	74.75	864,704	63,956,464	73.963	72.67	72.67	72.72	71.54	73.56	878,716	72.784	0.68%
2025-02-03	73.35	73.20	73.35	70.05	73.35	1,137,818	82,253,008	72.290	72.18	72.03	72.18	68.93	72.18	1,156,256	71.137	3.24%
2025-01-28	71.05	71.00	71.05	70.80	73.90	1,806,088	128,867,623	71.352	69.92	69.87	69.92	69.67	72.72	1,835,355	70.214	-3.79%
2025-01-27	73.85	73.70	73.85	73.35	74.90	1,005,110	74,570,948	74.192	72.67	72.52	72.67	72.18	73.71	1,021,398	73.009	-0.07%
2025-01-24	73.90	73.90	74.00	72.90	75.45	1,880,852	139,352,322	74.090	72.72	72.72	72.82	71.74	74.25	1,911,331	72.909	-1.66%
2025-01-23	75.15	75.10	75.15	74.70	76.65	1,254,187	94,735,940	75.536	73.95	73.90	73.95	73.51	75.43	1,274,511	74.331	0.80%
2025-01-22	74.55	74.50	74.55	74.00	77.20	1,841,862	137,953,729	74.899	73.36	73.31	73.36	72.82	75.97	1,871,709	73.705	-2.80%
2025-01-21	76.70	76.65	76.70	76.25	77.70	539,944	41,499,710	76.859	75.48	75.43	75.48	75.03	76.46	548,694	75.634	0.07%
2025-01-20	76.65	76.50	76.65	75.75	77.50	892,634	68,436,608	76.668	75.43	75.28	75.43	74.54	76.26	907,099	75.446	0.07%
2025-01-17	76.60	76.55	76.60	74.50	77.60	985,416	75,045,208	76.156	75.38	75.33	75.38	73.31	76.36	1,001,384	74.941	3.23%
2025-01-16	74.20	74.15	74.20	72.55	74.35	1,141,072	83,999,659	73.615	73.02	72.97	73.02	71.39	73.16	1,159,563	72.441	2.56%
2025-01-15	72.35	72.35	72.40	72.05	74.45	1,017,593	74,027,322	72.747	71.20	71.20	71.25	70.90	73.26	1,034,083	71.587	-2.49%
2025-01-14	74.20	74.15	74.20	72.35	74.20	1,775,621	130,460,617	73.473	73.02	72.97	73.02	71.20	73.02	1,804,395	72.302	0.13%
2025-01-13	74.10	74.10	74.20	73.85	77.55	919,829	68,639,715	74.622	72.92	72.92	73.02	72.67	76.31	934,735	73.432	-4.08%
2025-01-10	77.25	77.00	77.25	76.50	78.80	1,606,910	124,090,993	77.223	76.02	75.77	76.02	75.28	77.54	1,632,950	75.992	-1.72%
2025-01-09	78.60	78.60	78.70	78.25	79.70	1,266,492	100,135,053	79.065	77.35	77.35	77.45	77.00	78.43	1,287,015	77.804	-0.32%
2025-01-08	78.85	78.60	78.85	75.00	78.95	1,733,145	134,294,384	77.486	77.59	77.35	77.59	73.80	77.69	1,761,230	76.250	2.47%
2025-01-07	76.95	76.95	77.00	72.85	77.65	2,232,717	171,020,302	76.597	75.72	75.72	75.77	71.69	76.41	2,268,898	75.376	5.05%
2025-01-06	73.25	73.25	73.30	72.50	75.50	1,258,465	92,615,121	73.594	72.08	72.08	72.13	71.34	74.30	1,278,858	72.420	-0.07%
2025-01-03	73.30	73.15	73.30	73.00	75.20	1,010,539	74,508,608	73.732	72.13	71.98	72.13	71.84	74.00	1,026,915	72.556	-1.74%
2025-01-02	74.60	74.55	74.60	73.00	75.10	1,551,351	115,834,106	74.667	73.41	73.36	73.41	71.84	73.90	1,576,490	73.476	-0.40%
2024-12-31	74.90	74.65	74.90	72.85	74.95	732,869	54,218,930	73.982	73.71	73.46	73.71	71.69	73.75	744,745	72.802	1.08%
2024-12-30	74.10	74.10	74.15	73.60	77.00	1,711,636	127,081,487	74.246	72.92	72.92	72.97	72.43	75.77	1,739,373	73.062	-2.44%
2024-12-27	75.95	75.95	76.00	75.65	77.85	619,662	47,483,537	76.628	74.74	74.74	74.79	74.44	76.61	629,704	75.406	-1.17%
2024-12-24	76.85	76.65	76.85	75.40	77.15	435,931	33,366,239	76.540	75.62	75.43	75.62	74.20	75.92	442,995	75.320	0.72%
2024-12-23	76.30	76.25	76.30	75.60	76.70	574,221	43,785,730	76.252	75.08	75.03	75.08	74.39	75.48	583,526	75.036	0.79%
2024-12-20	75.70	75.65	75.70	75.05	77.15	3,365,538	254,926,089	75.746	74.49	74.44	74.49	73.85	75.92	3,420,076	74.538	-0.92%
2024-12-19	76.40	76.35	76.40	75.00	77.15	3,218,488	245,576,212	76.302	75.18	75.13	75.18	73.80	75.92	3,270,643	75.085	-0.78%
2024-12-18	77.00	76.95	77.00	74.75	77.25	3,437,690	261,765,597	76.146	75.77	75.72	75.77	73.56	76.02	3,493,397	74.932	1.38%
2024-12-17	75.95	75.95	76.05	75.60	76.70	2,435,245	185,075,538	75.999	74.74	74.74	74.84	74.39	75.48	2,474,708	74.787	-0.39%
2024-12-16	76.25	76.25	76.30	75.25	78.95	3,833,404	292,882,592	76.403	75.03	75.03	75.08	74.05	77.69	3,895,524	75.184	-3.17%
2024-12-13	78.75	78.75	78.80	78.15	80.25	1,239,786	97,703,795	78.807	77.49	77.49	77.54	76.90	78.97	1,259,876	77.550	-1.13%
2024-12-12	79.65	79.65	79.75	77.65	80.25	1,165,085	92,466,732	79.365	78.38	78.38	78.48	76.41	78.97	1,183,965	78.099	0.95%
2024-12-11	78.90	78.85	78.90	78.65	80.00	1,532,781	121,360,762	79.177	77.64	77.59	77.64	77.40	78.72	1,557,619	77.914	0.32%
2024-12-10	78.65	78.65	78.80	78.00	80.90	2,330,149	183,983,687	78.958	77.40	77.40	77.54	76.76	79.61	2,367,909	77.699	-2.72%
2024-12-09	80.85	80.80	80.85	77.90	81.00	1,781,200	141,031,465	79.178	79.56	79.51	79.56	76.66	79.71	1,810,064	77.915	1.57%
2024-12-06	79.60	79.55	79.60	78.65	80.20	1,583,832	125,907,502	79.495	78.33	78.28	78.33	77.40	78.92	1,609,498	78.228	0.38%
2024-12-05	79.30	79.20	79.30	76.00	80.15	3,096,661	241,567,177	78.009	78.04	77.94	78.04	74.79	78.87	3,146,842	76.765	3.59%
2024-12-04	76.55	76.55	76.60	75.95	77.50	1,389,211	106,379,274	76.575	75.33	75.33	75.38	74.74	76.26	1,411,723	75.354	-1.10%
2024-12-03	77.40	77.40	77.45	74.00	77.95	2,018,879	154,456,865	76.506	76.17	76.17	76.21	72.82	76.71	2,051,595	75.286	2.11%
2024-12-02	75.80	75.75	75.80	75.50	78.55	2,447,664	187,127,936	76.452	74.59	74.54	74.59	74.30	77.30	2,487,328	75.233	-1.88%
2024-11-29	77.25	77.25	77.30	75.65	78.40	1,362,609	105,156,670	77.173	76.02	76.02	76.07	74.44	77.15	1,384,690	75.942	2.45%
2024-11-28	75.40	75.40	75.50	75.30	77.85	1,960,235	149,278,116	76.153	74.20	74.20	74.30	74.10	76.61	1,992,000	74.939	-2.08%
2024-11-27	77.00	77.00	77.05	73.40	77.20	3,027,542	229,089,968	75.669	75.77	75.77	75.82	72.23	75.97	3,076,603	74.462	5.48%
2024-11-26	73.00	73.00	73.10	70.60	73.30	2,964,713	215,085,380	72.548	71.84	71.84	71.93	69.47	72.13	3,012,756	71.392	2.38%
2024-11-25	71.30	71.30	71.35	70.50	73.80	3,518,752	250,225,921	71.112	70.16	70.16	70.21	69.38	72.62	3,575,773	69.978	-2.06%
2024-11-22	72.80	72.75	72.80	72.00	74.80	2,913,546	213,157,111	73.161	71.64	71.59	71.64	70.85	73.61	2,960,759	71.994	-2.15%
2024-11-21	74.40	74.40	74.50	74.15	75.40	1,111,825	82,748,851	74.426	73.21	73.21	73.31	72.97	74.20	1,129,842	73.239	-1.06%
2024-11-20	75.20	75.15	75.20	74.00	76.20	1,408,004	105,316,529	74.798	74.00	73.95	74.00	72.82	74.98	1,430,820	73.606	-0.07%
2024-11-19	75.25	75.20	75.25	75.05	76.50	740,668	55,989,231	75.593	74.05	74.00	74.05	73.85	75.28	752,670	74.387	0.20%
2024-11-18	75.10	75.10	75.15	74.50	76.50	3,673,116	276,869,085	75.377	73.90	73.90	73.95	73.31	75.28	3,732,638	74.175	0.67%
2024-11-15	74.60	74.60	74.65	74.20	75.90	1,382,652	103,577,566	74.912	73.41	73.41	73.46	73.02	74.69	1,405,058	73.718	0.13%
2024-11-14	74.50	74.45	74.50	74.10	76.20	3,557,724	265,264,123	74.560	73.31	73.26	73.31	72.92	74.98	3,615,376	73.371	-1.19%
2024-11-13	75.40	75.40	75.45	71.30	75.55	2,967,827	221,107,004	74.501	74.20	74.20	74.25	70.16	74.35	3,015,920	73.313	1.69%
2024-11-12	74.15	74.10	74.15	73.60	79.40	6,284,782	475,726,132	75.695	72.97	72.92	72.97	72.43	78.13	6,386,626	74.488	-7.20%
2024-11-11	79.90	79.85	79.90	76.80	82.15	3,166,197	252,581,628	79.774	78.63	78.58	78.63	75.58	80.84	3,217,505	78.502	-4.02%
2024-11-08	83.25	83.20	83.25	83.20	86.10	1,959,392	165,520,170	84.475	81.92	81.87	81.92	81.87	84.73	1,991,144	83.128	-1.71%
2024-11-07	84.70	84.70	84.75	84.20	86.25	1,424,973	121,112,807	84.993	83.35	83.35	83.40	82.86	84.87	1,448,064	83.638	-0.24%
2024-11-06	84.90	84.85	84.90	84.15	85.95	946,158	80,241,029	84.807	83.55	83.50	83.55	82.81	84.58	961,490	83.455	-1.34%
2024-11-05	86.05	85.90	86.05	83.40	86.05	1,834,915	156,780,940	85.443	84.68	84.53	84.68	82.07	84.68	1,864,649	84.081	1.18%
2024-11-04	85.05	85.00	85.05	84.00	85.95	1,129,902	95,701,649	84.699	83.69	83.64	83.69	82.66	84.58	1,148,212	83.348	1.55%
2024-11-01	83.75	83.70	83.85	82.85	84.75	648,290	54,303,390	83.764	82.41	82.37	82.51	81.53	83.40	658,795	82.428	-1.30%
2024-10-31	84.85	84.80	84.85	82.60	86.95	2,366,475	198,771,845	83.995	83.50	83.45	83.50	81.28	85.56	2,404,823	82.655	-2.47%
2024-10-30	87.00	86.95	87.00	82.40	88.05	4,138,481	355,912,021	86.001	85.61	85.56	85.61	81.09	86.65	4,205,544	84.629	-1.30%
2024-10-29	88.15	88.15	88.25	86.30	89.00	2,153,912	188,955,401	87.727	86.74	86.74	86.84	84.92	87.58	2,188,816	86.328	-0.17%
2024-10-28	88.30	88.30	88.35	85.75	90.40	2,713,571	238,908,499	88.042	86.89	86.89	86.94	84.38	88.96	2,757,544	86.638	-0.45%
2024-10-25	88.70	88.65	88.75	87.00	90.80	2,007,500	178,439,682	88.887	87.29	87.24	87.33	85.61	89.35	2,040,031	87.469	-0.67%
2024-10-24	89.30	89.25	89.30	89.05	92.15	1,717,532	155,034,042	90.266	87.88	87.83	87.88	87.63	90.68	1,745,364	88.826	-0.83%
2024-10-23	90.05	89.95	90.05	89.20	91.60	1,890,909	170,976,177	90.420	88.61	88.52	88.61	87.78	90.14	1,921,551	88.978	-0.17%
2024-10-22	90.20	90.20	90.25	88.45	92.30	3,148,144	284,014,659	90.217	88.76	88.76	88.81	87.04	90.83	3,199,159	88.778	-0.28%
2024-10-21	90.45	90.40	90.45	90.20	93.75	2,090,112	191,132,781	91.446	89.01	88.96	89.01	88.76	92.26	2,123,982	89.988	-3.26%
2024-10-18	93.50	93.35	93.50	89.05	93.90	1,379,800	126,766,489	91.873	92.01	91.86	92.01	87.63	92.40	1,402,159	90.408	4.76%
2024-10-17	89.25	89.25	89.35	88.90	92.15	1,870,616	169,052,241	90.372	87.83	87.83	87.93	87.48	90.68	1,900,929	88.931	-1.11%
2024-10-16	90.25	90.15	90.25	87.50	91.95	3,902,659	349,221,613	89.483	88.81	88.71	88.81	86.10	90.48	3,965,901	88.056	-2.11%
2024-10-15	92.20	92.05	92.20	91.70	95.50	2,878,211	267,572,455	92.965	90.73	90.58	90.73	90.24	93.98	2,924,852	91.482	0.49%
2024-10-14	91.75	91.70	91.75	90.05	92.75	2,052,476	187,223,162	91.218	90.29	90.24	90.29	88.61	91.27	2,085,736	89.764	-1.13%
2024-10-10	92.80	92.75	92.80	92.10	96.50	2,166,112	201,993,794	93.252	91.32	91.27	91.32	90.63	94.96	2,201,213	91.765	-1.07%
2024-10-09	93.80	93.80	93.90	93.15	101.8	4,857,502	468,538,114	96.457	92.30	92.30	92.40	91.66	100.2	4,936,217	94.918	-2.75%
2024-10-08	96.45	96.40	96.45	94.20	103.9	4,600,360	453,077,461	98.487	94.91	94.86	94.91	92.70	102.2	4,674,908	96.917	-6.63%
2024-10-07	103.3	103.3	103.4	101.0	105.6	6,315,150	652,413,766	103.31	101.7	101.7	101.8	99.39	103.9	6,417,486	101.66	3.30%
2024-10-04	100.0	99.90	100.0	97.30	103.0	5,622,352	564,948,128	100.48	98.41	98.31	98.41	95.75	101.4	5,713,461	98.880	1.27%
2024-10-03	98.75	98.70	98.75	94.60	104.0	5,369,423	535,261,321	99.687	97.18	97.13	97.18	93.09	102.3	5,456,433	98.097	0.97%
2024-10-02	97.80	97.80	97.90	90.50	105.8	12,939,389	1,283,733,161	99.211	96.24	96.24	96.34	89.06	104.1	13,149,069	97.629	2.95%
2024-09-30	95.00	95.00	95.55	91.30	97.70	5,941,719	564,163,100	94.949	93.49	93.49	94.03	89.84	96.14	6,038,003	93.435	2.76%
2024-09-27	92.45	92.45	92.65	87.75	93.80	3,102,390	282,885,611	91.183	90.98	90.98	91.17	86.35	92.30	3,152,664	89.729	6.63%
2024-09-26	86.70	86.70	86.75	84.15	86.85	2,235,462	191,499,023	85.664	85.32	85.32	85.37	82.81	85.47	2,271,687	84.298	4.33%
2024-09-25	83.10	83.10	83.15	82.15	84.50	1,980,432	164,761,955	83.195	81.77	81.77	81.82	80.84	83.15	2,012,525	81.868	0.00%
2024-09-24	83.10	83.10	83.15	80.20	90.95	2,461,560	203,401,481	82.631	81.77	81.77	81.82	78.92	89.50	2,501,449	81.313	1.71%
2024-09-23	81.70	81.70	81.75	80.20	83.50	1,664,430	137,232,691	82.450	80.40	80.40	80.45	78.92	82.17	1,691,402	81.135	2.06%
2024-09-20	80.05	80.00	80.05	78.70	81.80	1,400,546	112,726,726	80.488	78.77	78.72	78.77	77.45	80.50	1,423,242	79.204	1.33%
2024-09-19	79.00	78.85	79.00	76.60	79.25	1,207,200	94,575,347	78.343	77.74	77.59	77.74	75.38	77.99	1,226,762	77.093	0.77%
2024-09-17	78.40	78.35	78.40	76.90	80.45	1,647,700	129,893,176	78.833	77.15	77.10	77.15	75.67	79.17	1,674,401	77.576	0.06%
2024-09-16	78.35	78.30	78.35	76.40	78.35	1,467,700	113,746,417	77.500	77.10	77.05	77.10	75.18	77.10	1,491,484	76.264	-0.19%
2024-09-13	78.50	78.50	78.55	78.50	80.45	1,934,492	153,042,960	79.113	77.25	77.25	77.30	77.25	79.17	1,965,840	77.851	-1.01%
2024-09-12	79.30	79.10	79.30	77.90	80.65	1,629,796	128,832,731	79.048	78.04	77.84	78.04	76.66	79.36	1,656,207	77.788	2.26%
2024-09-11	77.55	77.55	77.60	76.50	78.10	1,705,685	131,888,784	77.323	76.31	76.31	76.36	75.28	76.85	1,733,325	76.090	-1.02%
2024-09-10	78.35	78.30	78.35	77.10	82.80	8,192,015	647,173,856	79.001	77.10	77.05	77.10	75.87	81.48	8,324,765	77.741	-0.57%
2024-09-09	78.80	78.70	78.80	78.80	83.65	21,912,563	1,748,603,834	79.799	77.54	77.45	77.54	77.54	82.32	22,267,652	78.527	-8.32%
2024-09-05	85.95	85.95	86.00	83.40	87.50	4,591,900	391,543,093	85.268	84.58	84.58	84.63	82.07	86.10	4,666,311	83.908	0.12%
2024-09-04	85.85	85.80	85.85	83.30	86.60	4,382,678	375,099,743	85.587	84.48	84.43	84.48	81.97	85.22	4,453,698	84.222	-3.81%
2024-09-03	89.25	89.25	89.40	89.25	92.05	2,667,724	241,101,211	90.377	87.83	87.83	87.97	87.83	90.58	2,710,954	88.936	-1.87%
2024-09-02	90.95	90.75	90.95	87.35	91.45	1,811,449	162,984,596	89.975	89.50	89.30	89.50	85.96	89.99	1,840,803	88.540	3.59%
2024-08-30	87.80	87.80	87.85	86.65	90.90	2,387,180	211,754,342	88.705	86.40	86.40	86.45	85.27	89.45	2,425,864	87.290	1.09%
2024-08-29	86.85	86.75	86.90	84.20	87.05	2,226,518	190,904,128	85.741	85.47	85.37	85.51	82.86	85.66	2,262,598	84.374	-0.40%
2024-08-28	87.20	87.15	87.20	85.40	87.90	1,250,000	108,509,289	86.807	85.81	85.76	85.81	84.04	86.50	1,270,256	85.423	0.52%
2024-08-27	86.75	86.65	86.75	85.20	88.00	1,089,500	94,623,593	86.850	85.37	85.27	85.37	83.84	86.60	1,107,155	85.466	0.17%
2024-08-26	86.60	86.55	86.60	85.45	88.25	2,053,700	177,027,914	86.200	85.22	85.17	85.22	84.09	86.84	2,086,980	84.825	-0.52%
2024-08-23	87.05	87.05	87.10	86.05	89.15	3,242,737	283,141,177	87.315	85.66	85.66	85.71	84.68	87.73	3,295,285	85.923	-2.36%
2024-08-22	89.15	89.10	89.15	86.00	89.45	2,092,064	184,516,038	88.198	87.73	87.68	87.73	84.63	88.02	2,125,965	86.792	2.53%
2024-08-21	86.95	86.75	86.95	86.90	88.75	2,518,031	220,856,677	87.710	85.56	85.37	85.56	85.51	87.33	2,558,835	86.311	-0.80%
2024-08-20	87.65	87.35	87.65	84.80	87.80	4,478,406	387,295,499	86.481	86.25	85.96	86.25	83.45	86.40	4,550,978	85.102	2.75%
2024-08-19	85.30	85.30	85.50	85.20	87.35	2,250,900	193,375,133	85.910	83.94	83.94	84.14	83.84	85.96	2,287,375	84.540	-0.41%
2024-08-16	85.65	85.65	85.90	83.50	86.15	4,199,359	357,736,479	85.188	84.28	84.28	84.53	82.17	84.78	4,267,409	83.830	3.82%
2024-08-15	82.50	82.30	82.50	78.80	83.60	2,597,097	213,325,332	82.140	81.18	80.99	81.18	77.54	82.27	2,639,182	80.830	4.70%
2024-08-14	78.80	78.75	78.80	76.85	79.15	3,008,656	236,102,258	78.474	77.54	77.49	77.54	75.62	77.89	3,057,411	77.223	2.54%
2024-08-13	76.85	76.75	76.85	74.45	77.35	1,368,681	104,570,304	76.402	75.62	75.53	75.62	73.26	76.12	1,390,860	75.184	2.74%
2024-08-12	74.80	74.75	74.80	72.35	75.10	1,658,620	122,055,938	73.589	73.61	73.56	73.61	71.20	73.90	1,685,498	72.415	2.12%
2024-08-09	73.60	73.60	73.70	73.35	75.00	1,377,664	101,941,511	73.996	72.08	72.08	72.18	71.84	73.45	1,406,678	72.470	0.48%
2024-08-08	73.25	73.15	73.25	72.50	75.20	1,953,825	143,759,914	73.579	71.74	71.64	71.74	71.00	73.65	1,994,973	72.061	-2.01%
2024-08-07	74.75	74.70	74.75	73.30	75.60	1,914,115	142,855,583	74.633	73.21	73.16	73.21	71.79	74.04	1,954,427	73.093	0.88%
2024-08-06	74.10	74.05	74.10	72.70	76.60	2,985,600	221,070,207	74.045	72.57	72.52	72.57	71.20	75.02	3,048,478	72.518	1.30%
2024-08-05	73.15	73.15	73.20	72.30	77.00	3,983,488	293,272,222	73.622	71.64	71.64	71.69	70.81	75.41	4,067,382	72.103	-6.22%
2024-08-02	78.00	77.95	78.00	75.10	79.00	4,146,255	316,938,867	76.440	76.39	76.34	76.39	73.55	77.37	4,233,577	74.863	-2.50%
2024-08-01	80.00	79.95	80.00	79.85	83.25	2,775,485	224,281,937	80.808	78.35	78.30	78.35	78.20	81.53	2,833,938	79.141	-1.84%
2024-07-31	81.50	81.40	81.50	77.15	82.70	2,458,096	199,888,051	81.318	79.82	79.72	79.82	75.56	80.99	2,509,864	79.641	3.16%
2024-07-30	79.00	78.65	79.00	77.60	83.40	2,077,549	164,420,212	79.141	77.37	77.03	77.37	76.00	81.68	2,121,303	77.509	-2.59%
2024-07-29	81.10	81.00	81.10	80.20	83.65	3,173,741	259,380,688	81.727	79.43	79.33	79.43	78.55	81.92	3,240,581	80.041	1.57%
2024-07-26	79.85	79.70	79.85	76.00	80.80	6,485,516	511,422,646	78.856	78.20	78.06	78.20	74.43	79.13	6,622,104	77.230	1.46%
2024-07-25	78.70	78.70	78.75	77.65	87.00	9,144,878	736,498,332	80.537	77.08	77.08	77.13	76.05	85.21	9,337,473	78.876	-10.57%
2024-07-24	88.00	88.00	88.05	86.05	107.5	12,678,094	1,171,752,077	92.423	86.18	86.18	86.23	84.28	105.3	12,945,100	90.517	-23.14%
2024-07-23	114.5	114.5	114.6	113.0	117.8	1,556,045	178,020,998	114.41	112.1	112.1	112.2	110.7	115.4	1,588,816	112.05	0.35%
2024-07-22	114.1	114.1	114.4	109.5	115.9	3,059,326	345,214,035	112.84	111.7	111.7	112.0	107.2	113.5	3,123,757	110.51	-0.26%
2024-07-19	114.4	114.4	114.5	113.3	117.6	1,647,698	188,950,652	114.68	112.0	112.0	112.1	111.0	115.2	1,682,399	112.31	-2.05%
2024-07-18	116.8	116.7	116.8	107.5	117.4	2,975,800	341,212,679	114.66	114.4	114.3	114.4	105.3	115.0	3,038,472	112.30	2.10%
2024-07-17	114.4	114.3	114.4	113.3	119.0	2,308,986	267,442,309	115.83	112.0	111.9	112.0	111.0	116.5	2,357,614	113.44	-1.46%
2024-07-16	116.1	116.1	116.3	113.2	117.2	1,959,094	226,539,063	115.63	113.7	113.7	113.9	110.9	114.8	2,000,353	113.25	1.40%
2024-07-15	114.5	114.4	114.5	108.8	114.6	1,253,540	141,987,024	113.27	112.1	112.0	112.1	106.6	112.2	1,279,940	110.93	5.34%
2024-07-12	108.7	108.6	108.7	106.9	109.7	828,667	89,855,826	108.43	106.5	106.4	106.5	104.7	107.4	846,119	106.20	-1.00%
2024-07-11	109.8	109.7	109.8	106.4	109.9	726,244	78,892,438	108.63	107.5	107.4	107.5	104.2	107.6	741,539	106.39	3.20%
2024-07-10	106.4	106.3	106.4	106.0	108.5	741,360	79,220,788	106.86	104.2	104.1	104.2	103.8	106.3	756,973	104.65	-1.48%
2024-07-09	108.0	107.8	108.0	104.7	109.2	879,834	94,840,756	107.79	105.8	105.6	105.8	102.5	106.9	898,364	105.57	1.22%
2024-07-08	106.7	106.6	106.7	104.8	107.5	407,062	43,480,307	106.81	104.5	104.4	104.5	102.6	105.3	415,635	104.61	0.76%
2024-07-05	105.9	105.9	106.0	105.0	108.2	1,770,701	188,456,605	106.43	103.7	103.7	103.8	102.8	106.0	1,807,993	104.24	-1.94%
2024-07-04	108.0	107.9	108.0	107.2	109.0	553,529	59,684,441	107.83	105.8	105.7	105.8	105.0	106.8	565,187	105.60	-0.09%
2024-07-03	108.1	108.0	108.1	104.6	111.0	1,305,518	140,215,117	107.40	105.9	105.8	105.9	102.4	108.7	1,333,013	105.19	-1.99%
2024-07-02	110.3	110.2	110.3	107.1	111.7	1,754,580	192,815,704	109.89	108.0	107.9	108.0	104.9	109.4	1,791,532	107.63	1.29%
2024-06-28	108.9	108.9	109.0	107.6	110.0	1,844,558	200,235,783	108.55	106.7	106.7	106.8	105.4	107.7	1,883,405	106.32	-0.46%
2024-06-27	109.4	109.3	109.4	103.4	109.9	5,056,000	549,301,070	108.64	107.1	107.0	107.1	101.3	107.6	5,162,481	106.40	5.80%
2024-06-26	103.4	103.4	103.5	96.10	104.2	2,328,701	236,461,610	101.54	101.3	101.3	101.4	94.12	102.1	2,377,744	99.448	5.78%
2024-06-25	97.75	97.75	97.80	97.20	98.55	596,430	58,346,915	97.827	95.73	95.73	95.78	95.20	96.52	608,991	95.809	0.10%
2024-06-24	97.65	97.65	97.75	96.00	97.95	726,803	70,648,807	97.205	95.64	95.64	95.73	94.02	95.93	742,110	95.200	0.83%
2024-06-21	96.85	96.85	97.00	94.70	99.00	2,069,533	200,364,125	96.816	94.85	94.85	95.00	92.75	96.96	2,113,118	94.819	-2.86%
2024-06-20	99.70	99.35	99.70	96.20	100.5	1,402,902	138,970,698	99.059	97.64	97.30	97.64	94.22	98.43	1,432,448	97.016	2.15%
2024-06-19	97.60	97.60	97.80	92.50	99.60	2,888,921	277,765,868	96.149	95.59	95.59	95.78	90.59	97.55	2,949,763	94.165	-2.16%
2024-06-18	99.75	99.75	99.90	98.20	101.0	1,241,453	123,518,409	99.495	97.69	97.69	97.84	96.17	98.92	1,267,598	97.443	0.66%
2024-06-17	99.10	99.05	99.10	98.50	101.0	680,270	67,805,691	99.675	97.06	97.01	97.06	96.47	98.92	694,597	97.619	-1.88%
2024-06-14	101.0	100.9	101.0	98.95	101.3	809,811	81,413,741	100.53	98.92	98.82	98.92	96.91	99.21	826,866	98.461	1.00%
2024-06-13	100.0	99.80	100.0	97.25	100.7	919,976	91,279,715	99.220	97.94	97.74	97.94	95.24	98.62	939,351	97.173	3.25%
2024-06-12	96.85	96.85	96.90	93.60	98.10	1,417,005	135,595,308	95.691	94.85	94.85	94.90	91.67	96.08	1,446,848	93.718	-2.02%
2024-06-11	98.85	98.80	98.85	94.00	99.00	1,857,320	181,085,367	97.498	96.81	96.76	96.81	92.06	96.96	1,896,436	95.487	4.83%
2024-06-07	94.30	94.30	94.35	94.00	100.8	1,593,791	152,846,657	95.901	92.35	92.35	92.40	92.06	98.72	1,627,357	93.923	-6.36%
2024-06-06	100.7	100.7	100.8	99.40	104.7	2,314,029	236,477,470	102.19	98.62	98.62	98.72	97.35	102.5	2,362,763	100.09	3.23%
2024-06-05	97.55	97.50	97.55	95.75	99.85	996,800	97,314,140	97.627	95.54	95.49	95.54	93.78	97.79	1,017,793	95.613	0.57%
2024-06-04	97.00	96.90	97.00	96.50	98.95	491,384	47,788,980	97.254	95.00	94.90	95.00	94.51	96.91	501,733	95.248	-0.92%
2024-06-03	97.90	97.75	97.90	93.25	98.50	1,354,661	131,709,947	97.227	95.88	95.73	95.88	91.33	96.47	1,383,191	95.222	4.99%
2024-05-31	93.25	93.20	93.25	92.80	99.05	1,515,530	144,117,976	95.094	91.33	91.28	91.33	90.89	97.01	1,547,448	93.133	-5.52%
2024-05-30	98.70	98.60	98.70	97.20	100.0	970,603	95,949,132	98.855	96.66	96.57	96.66	95.20	97.94	991,044	96.816	0.87%
2024-05-29	97.85	97.65	97.85	97.65	99.85	831,159	82,003,736	98.662	95.83	95.64	95.83	95.64	97.79	848,664	96.627	-1.26%
2024-05-28	99.10	99.10	99.15	96.55	100.7	1,472,662	146,235,176	99.300	97.06	97.06	97.10	94.56	98.62	1,503,677	97.252	2.06%
2024-05-27	97.10	96.95	97.10	93.20	97.65	1,390,932	132,698,544	95.403	95.10	94.95	95.10	91.28	95.64	1,420,226	93.435	4.18%
2024-05-24	93.20	93.15	93.20	92.15	95.55	1,596,692	150,064,213	93.984	91.28	91.23	91.28	90.25	93.58	1,630,319	92.046	-1.58%
2024-05-23	94.70	94.65	94.70	90.00	95.15	2,680,789	251,600,271	93.853	92.75	92.70	92.75	88.14	93.19	2,737,247	91.917	3.16%
2024-05-22	91.80	91.80	91.90	90.80	92.75	1,191,618	109,474,940	91.871	89.91	89.91	90.00	88.93	90.84	1,216,714	89.976	-1.18%
2024-05-21	92.90	92.90	92.95	92.00	95.15	988,737	92,152,934	93.203	90.98	90.98	91.03	90.10	93.19	1,009,560	91.280	-2.52%
2024-05-20	95.30	95.25	95.30	92.50	96.00	1,580,814	149,241,946	94.408	93.33	93.29	93.33	90.59	94.02	1,614,107	92.461	0.85%
2024-05-17	94.50	94.45	94.50	94.25	97.70	1,053,530	100,328,614	95.231	92.55	92.50	92.55	92.31	95.68	1,075,718	93.267	-3.08%
2024-05-16	97.50	97.40	97.50	96.40	99.65	1,004,351	97,974,069	97.550	95.49	95.39	95.49	94.41	97.59	1,025,503	95.538	-0.66%
2024-05-14	98.15	98.10	98.15	96.65	99.10	1,085,449	106,065,837	97.716	96.13	96.08	96.13	94.66	97.06	1,108,309	95.701	1.03%
2024-05-13	97.15	97.15	97.25	95.90	98.20	1,879,741	182,352,497	97.009	95.15	95.15	95.24	93.92	96.17	1,919,329	95.008	-0.07%
2024-05-10	98.00	97.95	98.00	97.25	102.3	2,392,394	235,777,527	98.553	95.21	95.17	95.21	94.49	99.39	2,462,377	95.752	-2.97%
2024-05-09	101.0	101.0	101.1	100.5	105.3	1,334,424	135,663,812	101.66	98.13	98.13	98.23	97.64	102.3	1,373,459	98.775	-3.07%
2024-05-08	104.2	104.1	104.2	103.8	106.8	1,472,926	154,955,831	105.20	101.2	101.1	101.2	100.8	103.8	1,516,013	102.21	-0.86%
2024-05-07	105.1	105.0	105.1	103.2	107.3	1,908,260	201,767,859	105.73	102.1	102.0	102.1	100.3	104.3	1,964,081	102.73	0.57%
2024-05-06	104.5	104.5	104.8	103.2	105.9	1,296,638	135,777,863	104.72	101.5	101.5	101.8	100.3	102.9	1,334,568	101.74	1.16%
2024-05-03	103.3	103.2	103.3	101.8	104.9	1,660,528	171,900,850	103.52	100.4	100.3	100.4	98.91	101.9	1,709,102	100.58	1.57%
2024-05-02	101.7	101.5	101.7	97.20	102.7	2,576,018	258,270,848	100.26	98.81	98.62	98.81	94.44	99.78	2,651,373	97.410	3.35%
2024-04-30	98.40	98.40	98.70	98.15	100.0	1,156,327	114,127,236	98.698	95.60	95.60	95.89	95.36	97.16	1,190,152	95.893	-0.61%
2024-04-29	99.00	99.00	99.05	98.45	102.0	1,468,408	146,689,530	99.897	96.19	96.19	96.23	95.65	99.10	1,511,362	97.058	-2.85%
2024-04-26	101.9	101.9	102.0	96.50	103.9	2,812,937	283,242,898	100.69	99.00	99.00	99.10	93.76	100.9	2,895,222	97.831	6.76%
2024-04-25	95.45	95.40	95.45	94.00	102.9	3,070,216	296,625,927	96.614	92.74	92.69	92.74	91.33	99.98	3,160,027	93.868	-6.70%
2024-04-24	102.3	102.2	102.3	95.70	104.4	5,092,901	517,226,352	101.56	99.39	99.30	99.39	92.98	101.4	5,241,881	98.672	6.95%
2024-04-23	95.65	95.65	95.70	94.30	97.70	2,439,068	233,039,070	95.544	92.93	92.93	92.98	91.62	94.92	2,510,417	92.829	0.31%
2024-04-22	95.35	95.35	95.40	91.40	96.45	2,692,458	252,959,903	93.951	92.64	92.64	92.69	88.80	93.71	2,771,219	91.281	-0.73%
2024-04-19	96.05	96.00	96.05	95.15	103.5	1,923,226	186,252,394	96.844	93.32	93.27	93.32	92.45	100.6	1,979,485	94.091	-7.20%
2024-04-18	103.5	103.4	103.5	100.0	104.4	1,438,690	148,430,827	103.17	100.6	100.5	100.6	97.16	101.4	1,480,775	100.24	2.48%
2024-04-17	101.0	101.0	101.1	99.45	102.5	1,633,500	164,316,208	100.59	98.13	98.13	98.23	96.62	99.59	1,681,284	97.733	0.90%
2024-04-16	100.1	100.0	100.1	99.10	104.5	1,440,794	144,943,221	100.60	97.26	97.16	97.26	96.28	101.5	1,482,941	97.740	-5.30%
2024-04-15	105.7	105.6	105.7	103.8	107.2	1,299,671	137,301,508	105.64	102.7	102.6	102.7	100.8	104.2	1,337,690	102.64	0.28%
2024-04-12	105.4	105.3	105.4	104.7	109.3	2,755,700	292,803,438	106.25	102.4	102.3	102.4	101.7	106.2	2,836,311	103.23	-3.30%
2024-04-11	109.0	108.9	109.0	107.7	110.0	1,356,100	147,754,933	108.96	105.9	105.8	105.9	104.6	106.9	1,395,769	105.86	-0.27%
2024-04-10	109.3	109.2	109.3	107.6	112.9	2,611,294	286,001,632	109.52	106.2	106.1	106.2	104.5	109.7	2,687,681	106.41	-3.19%
2024-04-09	112.9	112.6	112.9	106.8	113.4	2,325,086	258,861,111	111.33	109.7	109.4	109.7	103.8	110.2	2,393,100	108.17	5.61%
2024-04-08	106.9	106.9	107.1	100.9	107.5	2,038,654	216,271,949	106.09	103.9	103.9	104.1	98.03	104.4	2,098,290	103.07	5.74%
2024-04-05	101.1	101.0	101.1	99.35	102.3	1,102,737	111,997,184	101.56	98.23	98.13	98.23	96.53	99.39	1,134,995	98.676	-1.46%
2024-04-03	102.6	102.5	102.6	98.20	103.4	2,278,476	231,057,087	101.41	99.68	99.59	99.68	95.41	100.5	2,345,127	98.526	2.60%
2024-04-02	100.0	99.90	100.0	98.20	101.4	1,278,025	127,269,222	99.583	97.16	97.06	97.16	95.41	98.52	1,315,410	96.752	1.63%
2024-03-28	98.40	98.35	98.40	96.70	99.65	691,220	67,966,665	98.329	95.60	95.55	95.60	93.95	96.82	711,440	95.534	0.56%
2024-03-27	97.85	97.85	97.90	96.70	100.2	695,971	68,199,989	97.993	95.07	95.07	95.12	93.95	97.35	716,330	95.208	-1.16%
2024-03-26	99.00	98.95	99.00	97.75	101.4	1,289,976	127,885,723	99.138	96.19	96.14	96.19	94.97	98.52	1,327,711	96.320	-0.90%
2024-03-25	99.90	99.75	99.90	98.10	101.2	840,100	84,031,990	100.03	97.06	96.92	97.06	95.31	98.32	864,675	97.183	0.05%
2024-03-22	99.85	99.85	99.90	99.10	102.0	761,698	76,239,917	100.09	97.01	97.01	97.06	96.28	99.10	783,979	97.247	-1.24%
2024-03-21	101.1	101.1	101.2	100.5	103.6	1,879,474	191,620,066	101.95	98.23	98.23	98.32	97.64	100.7	1,934,453	99.056	2.17%
2024-03-20	98.95	98.95	99.00	96.15	100.6	1,935,450	191,205,327	98.791	96.14	96.14	96.19	93.42	97.74	1,992,067	95.983	2.65%
2024-03-19	96.40	96.35	96.40	95.75	99.30	897,249	86,870,780	96.819	93.66	93.61	93.66	93.03	96.48	923,496	94.067	-2.92%
2024-03-18	99.30	99.20	99.30	97.00	100.8	1,346,155	133,049,497	98.837	96.48	96.38	96.48	94.24	97.94	1,385,533	96.028	-0.40%
2024-03-15	99.70	99.70	99.95	97.80	101.9	3,295,040	328,331,760	99.644	96.87	96.87	97.11	95.02	99.00	3,391,428	96.812	-0.30%
2024-03-14	100.0	100.0	100.1	97.15	103.8	2,105,527	209,319,963	99.415	97.16	97.16	97.26	94.39	100.8	2,167,119	96.589	-5.21%
2024-03-13	105.5	105.5	105.6	105.0	108.7	5,835,743	622,386,183	106.65	102.5	102.5	102.6	102.0	105.6	6,006,453	103.62	-2.59%
2024-03-12	108.3	108.0	108.3	100.0	108.8	5,415,068	569,323,094	105.14	105.2	104.9	105.2	97.16	105.7	5,573,472	102.15	9.39%
2024-03-11	99.00	98.95	99.00	96.95	100.0	3,344,775	328,481,627	98.207	96.19	96.14	96.19	94.19	97.16	3,442,618	95.416	2.22%
2024-03-08	96.85	96.80	96.85	95.90	97.45	1,678,644	162,106,718	96.570	94.10	94.05	94.10	93.17	94.68	1,727,748	93.825	0.94%
2024-03-07	95.95	95.90	95.95	94.05	97.50	1,723,781	165,378,996	95.940	93.22	93.17	93.22	91.38	94.73	1,774,206	93.213	2.29%
2024-03-06	93.80	93.80	93.85	92.25	95.45	902,170	84,489,731	93.652	91.13	91.13	91.18	89.63	92.74	928,561	90.990	-1.52%
2024-03-05	95.25	95.25	95.30	93.05	95.45	1,044,012	98,918,714	94.749	92.54	92.54	92.59	90.41	92.74	1,074,552	92.056	-0.31%
2024-03-04	95.55	95.50	95.55	94.90	98.35	1,453,400	139,930,009	96.278	92.83	92.79	92.83	92.20	95.55	1,495,915	93.541	-2.30%
2024-03-01	97.80	97.65	97.80	94.35	98.80	2,332,717	227,127,165	97.366	95.02	94.87	95.02	91.67	95.99	2,400,955	94.599	1.93%
2024-02-29	95.95	95.95	96.15	90.85	97.70	3,529,470	338,579,582	95.929	93.22	93.22	93.42	88.27	94.92	3,632,715	93.203	4.35%
2024-02-28	91.95	91.95	92.00	87.30	98.35	5,306,842	494,440,462	93.170	89.34	89.34	89.39	84.82	95.55	5,462,080	90.522	2.17%
2024-02-27	90.00	89.95	90.00	87.00	90.55	1,557,500	138,818,095	89.129	87.44	87.39	87.44	84.53	87.98	1,603,061	86.596	-1.48%
2024-02-26	91.35	91.05	91.35	89.05	93.20	2,247,879	204,417,798	90.938	88.75	88.46	88.75	86.52	90.55	2,313,635	88.354	-3.44%
2024-02-23	94.60	94.45	94.60	92.30	95.55	2,678,493	252,788,944	94.377	91.91	91.77	91.91	89.68	92.83	2,756,845	91.695	3.56%
2024-02-22	91.35	91.30	91.35	88.25	92.40	2,476,361	223,913,698	90.420	88.75	88.71	88.75	85.74	89.77	2,548,801	87.851	3.57%
2024-02-21	88.20	88.15	88.20	87.65	90.00	1,637,498	145,115,074	88.620	85.69	85.64	85.69	85.16	87.44	1,685,399	86.101	-0.73%
2024-02-20	88.85	88.80	88.85	87.35	89.15	1,403,000	124,582,405	88.797	86.32	86.28	86.32	84.87	86.62	1,444,041	86.273	-0.78%
2024-02-19	89.55	89.30	89.55	87.60	89.85	1,410,300	125,787,597	89.192	87.00	86.76	87.00	85.11	87.30	1,451,555	86.657	0.84%
2024-02-16	88.80	88.70	88.80	88.00	89.90	751,265	66,649,339	88.716	86.28	86.18	86.28	85.50	87.34	773,241	86.195	-1.22%
2024-02-15	89.90	89.80	89.90	85.00	90.00	1,798,400	159,783,557	88.848	87.34	87.25	87.34	82.58	87.44	1,851,008	86.322	5.15%
2024-02-14	85.50	85.45	85.50	84.85	86.15	1,031,149	88,192,401	85.528	83.07	83.02	83.07	82.44	83.70	1,061,313	83.097	-0.23%
2024-02-09	85.70	85.70	85.75	84.75	87.35	322,400	27,894,550	86.522	83.26	83.26	83.31	82.34	84.87	331,831	84.063	-1.89%
2024-02-08	87.35	87.35	87.40	85.70	88.00	1,209,290	105,440,774	87.192	84.87	84.87	84.92	83.26	85.50	1,244,665	84.714	0.23%
2024-02-07	87.15	87.00	87.15	85.75	88.40	1,741,647	152,289,105	87.440	84.67	84.53	84.67	83.31	85.89	1,792,594	84.955	-0.63%
2024-02-06	87.70	87.50	87.70	86.05	87.90	1,894,693	165,183,376	87.182	85.21	85.01	85.21	83.60	85.40	1,950,117	84.704	1.80%
2024-02-05	86.15	86.10	86.15	84.30	87.40	1,993,378	171,624,694	86.097	83.70	83.65	83.70	81.90	84.92	2,051,689	83.650	1.06%
2024-02-02	85.25	85.15	85.25	80.00	86.00	2,736,346	230,799,770	84.346	82.83	82.73	82.83	77.73	83.56	2,816,391	81.949	6.10%
2024-02-01	80.35	80.10	80.35	75.00	82.80	2,343,563	186,810,846	79.712	78.07	77.82	78.07	72.87	80.45	2,412,118	77.447	6.28%
2024-01-31	75.60	75.60	75.85	75.40	79.15	1,237,658	94,356,576	76.238	73.45	73.45	73.69	73.26	76.90	1,273,862	74.071	0.13%
2024-01-30	75.50	75.40	75.50	74.70	76.50	556,478	41,988,981	75.455	73.35	73.26	73.35	72.58	74.33	572,756	73.310	-1.56%
2024-01-29	76.70	76.65	76.70	75.95	78.15	1,254,893	96,743,891	77.093	74.52	74.47	74.52	73.79	75.93	1,291,602	74.902	0.99%
2024-01-26	75.95	75.60	75.95	75.30	77.90	707,001	53,986,603	76.360	73.79	73.45	73.79	73.16	75.69	727,682	74.190	-3.62%
2024-01-25	78.80	78.70	78.80	77.05	79.45	989,331	77,664,295	78.502	76.56	76.46	76.56	74.86	77.19	1,018,271	76.271	-0.06%
2024-01-24	78.85	78.80	78.85	75.00	79.20	1,778,339	138,635,769	77.958	76.61	76.56	76.61	72.87	76.95	1,830,360	75.742	5.98%
2024-01-23	74.40	74.15	74.40	72.40	74.95	947,552	70,284,306	74.175	72.29	72.04	72.29	70.34	72.82	975,270	72.066	1.78%
2024-01-22	73.10	72.90	73.10	71.20	73.30	596,805	43,375,963	72.680	71.02	70.83	71.02	69.18	71.22	614,263	70.615	1.39%
2024-01-19	72.10	71.70	72.10	70.70	72.85	792,074	56,850,848	71.775	70.05	69.66	70.05	68.69	70.78	815,244	69.735	1.05%
2024-01-18	71.35	71.25	71.35	70.20	72.25	1,098,440	78,018,450	71.027	69.32	69.23	69.32	68.20	70.20	1,130,572	69.008	1.93%
2024-01-17	70.00	70.00	70.30	69.80	73.25	926,968	65,848,606	71.037	68.01	68.01	68.30	67.82	71.17	954,084	69.018	-3.85%
2024-01-16	72.80	72.80	73.00	72.05	73.85	407,444	29,586,946	72.616	70.73	70.73	70.93	70.00	71.75	419,363	70.552	-1.42%
2024-01-15	73.85	73.60	73.85	70.60	74.15	419,147	30,832,828	73.561	71.75	71.51	71.75	68.59	72.04	431,408	71.470	2.36%
2024-01-12	72.15	72.00	72.15	70.50	72.80	512,200	36,739,786	71.729	70.10	69.95	70.10	68.50	70.73	527,183	69.691	2.34%
2024-01-11	70.50	70.50	70.60	70.20	72.00	488,984	34,805,684	71.180	68.50	68.50	68.59	68.20	69.95	503,288	69.157	-1.47%
2024-01-10	71.55	71.55	71.90	69.80	72.00	583,970	41,584,573	71.210	69.52	69.52	69.86	67.82	69.95	601,053	69.186	2.51%
2024-01-09	69.80	69.80	70.05	69.80	71.75	419,400	29,494,691	70.326	67.82	67.82	68.06	67.82	69.71	431,668	68.327	-0.99%
2024-01-08	70.50	70.50	70.60	68.60	70.90	744,014	52,404,570	70.435	68.50	68.50	68.59	66.65	68.88	765,778	68.433	1.15%
2024-01-05	69.70	69.70	69.75	68.90	70.75	717,993	50,004,663	69.645	67.72	67.72	67.77	66.94	68.74	738,996	67.666	-0.78%
2024-01-04	70.25	70.20	70.25	69.80	72.05	637,838	44,839,805	70.300	68.25	68.20	68.25	67.82	70.00	656,496	68.302	-2.02%
2024-01-03	71.70	71.65	71.70	70.50	73.30	589,002	42,150,085	71.562	69.66	69.61	69.66	68.50	71.22	606,232	69.528	-2.52%
2024-01-02	73.55	73.55	73.60	72.85	74.80	388,868	28,590,168	73.522	71.46	71.46	71.51	70.78	72.67	400,243	71.432	-1.28%
2023-12-29	74.50	74.50	74.55	73.05	74.90	355,000	26,414,714	74.408	72.38	72.38	72.43	70.97	72.77	365,385	72.293	-0.07%
2023-12-28	74.55	74.45	74.55	73.70	75.10	610,800	45,313,926	74.188	72.43	72.33	72.43	71.61	72.97	628,667	72.079	0.74%
2023-12-27	74.00	74.00	74.05	72.80	75.40	833,848	61,490,927	73.744	71.90	71.90	71.95	70.73	73.26	858,240	71.648	-0.20%
2023-12-22	74.15	74.05	74.15	73.65	76.00	244,512	18,213,722	74.490	72.04	71.95	72.04	71.56	73.84	251,665	72.373	-1.66%
2023-12-21	75.40	75.35	75.40	74.60	76.50	861,113	64,904,076	75.372	73.26	73.21	73.26	72.48	74.33	886,303	73.230	-1.05%
2023-12-20	76.20	76.20	76.25	74.50	77.00	762,006	57,787,310	75.836	74.03	74.03	74.08	72.38	74.81	784,297	73.680	0.33%
2023-12-19	75.95	75.75	75.95	75.15	76.65	605,100	45,966,911	75.966	73.79	73.60	73.79	73.01	74.47	622,801	73.807	-0.07%
2023-12-18	76.00	75.95	76.00	75.20	79.00	674,899	51,437,977	76.216	73.84	73.79	73.84	73.06	76.75	694,641	74.050	-3.92%
2023-12-15	79.10	79.05	79.10	78.25	82.40	3,007,858	239,020,258	79.465	76.85	76.80	76.85	76.03	80.06	3,095,845	77.207	1.87%
2023-12-14	77.65	77.65	77.70	77.25	81.40	769,863	60,346,872	78.387	75.44	75.44	75.49	75.05	79.09	792,383	76.159	-0.51%
2023-12-13	78.05	77.90	78.05	77.45	78.85	861,600	67,306,189	78.118	75.83	75.69	75.83	75.25	76.61	886,804	75.897	0.90%
2023-12-12	77.35	77.30	77.35	76.45	78.70	933,817	72,708,782	77.862	75.15	75.10	75.15	74.28	76.46	961,133	75.649	-0.96%
2023-12-11	78.10	78.10	78.15	74.70	78.45	1,187,600	91,375,782	76.942	75.88	75.88	75.93	72.58	76.22	1,222,340	74.755	3.58%
2023-12-08	75.40	75.30	75.40	74.85	76.90	425,700	32,242,300	75.739	73.26	73.16	73.26	72.72	74.71	438,153	73.587	-0.13%
2023-12-07	75.50	75.45	75.50	75.10	79.00	763,104	58,069,330	76.096	73.35	73.31	73.35	72.97	76.75	785,427	73.933	-3.39%
2023-12-06	78.15	78.15	78.20	76.35	78.45	900,113	69,955,873	77.719	75.93	75.93	75.98	74.18	76.22	926,443	75.510	0.84%
2023-12-05	77.50	77.45	77.50	75.80	78.50	1,439,560	111,818,682	77.676	75.30	75.25	75.30	73.65	76.27	1,481,671	75.468	-1.27%
2023-12-04	78.50	78.45	78.50	77.70	79.20	1,087,606	85,593,758	78.699	76.27	76.22	76.27	75.49	76.95	1,119,421	76.463	-0.70%
2023-12-01	79.05	79.05	79.10	77.95	79.85	669,657	53,166,305	79.393	76.80	76.80	76.85	75.73	77.58	689,246	77.137	-1.00%
2023-11-30	79.85	79.75	79.85	79.65	80.60	1,004,211	80,350,862	80.014	77.58	77.48	77.58	77.39	78.31	1,033,587	77.740	-0.37%
2023-11-29	80.15	80.00	80.15	76.35	80.45	904,412	71,772,939	79.359	77.87	77.73	77.87	74.18	78.16	930,868	77.103	1.91%
2023-11-28	78.65	78.65	78.70	78.30	80.50	642,711	50,799,287	79.039	76.41	76.41	76.46	76.07	78.21	661,512	76.793	-0.44%
2023-11-27	79.00	78.75	79.00	76.25	79.70	1,059,202	83,103,545	78.459	76.75	76.51	76.75	74.08	77.43	1,090,186	76.229	2.46%
2023-11-24	77.10	77.05	77.10	76.90	78.10	609,224	47,387,753	77.784	74.91	74.86	74.91	74.71	75.88	627,045	75.573	-1.34%
2023-11-23	78.15	78.00	78.15	75.60	78.80	484,793	37,603,136	77.565	75.93	75.78	75.93	73.45	76.56	498,974	75.361	0.84%
2023-11-22	77.50	77.40	77.50	75.60	77.50	624,524	47,974,923	76.818	75.30	75.20	75.30	73.45	75.30	642,793	74.635	-0.19%
2023-11-21	77.65	77.40	77.65	74.60	77.95	1,468,284	113,305,253	77.168	75.44	75.20	75.44	72.48	75.73	1,511,235	74.975	4.72%
2023-11-20	74.15	74.00	74.15	71.95	74.80	831,719	61,393,018	73.815	72.04	71.90	72.04	69.91	72.67	856,049	71.717	3.27%
2023-11-17	71.80	71.50	71.80	69.00	72.50	340,521	24,373,243	71.576	69.76	69.47	69.76	67.04	70.44	350,482	69.542	1.99%
2023-11-16	70.40	70.35	70.40	69.60	72.00	635,524	44,743,856	70.405	68.40	68.35	68.40	67.62	69.95	654,115	68.404	-1.74%
2023-11-15	71.65	71.60	71.65	71.00	72.00	364,812	26,118,130	71.593	69.61	69.57	69.61	68.98	69.95	375,484	69.559	1.85%
2023-11-14	70.35	70.35	70.40	69.30	71.00	493,858	34,640,727	70.143	68.35	68.35	68.40	67.33	68.98	508,305	68.150	0.79%
2023-11-13	69.80	69.80	69.85	67.00	70.00	709,362	48,626,772	68.550	67.82	67.82	67.86	65.10	68.01	730,113	66.602	4.02%
2023-11-10	67.10	67.10	67.35	66.40	68.30	706,052	47,594,244	67.409	65.19	65.19	65.44	64.51	66.36	726,706	65.493	-1.90%
2023-11-09	68.40	68.35	68.40	67.95	69.55	326,500	22,419,612	68.666	66.46	66.41	66.46	66.02	67.57	336,051	66.715	-0.80%
2023-11-08	68.95	68.90	68.95	68.55	69.95	678,780	46,905,273	69.102	66.99	66.94	66.99	66.60	67.96	698,636	67.138	-0.79%
2023-11-07	69.50	69.50	69.55	68.90	71.00	763,282	53,256,177	69.773	67.52	67.52	67.57	66.94	68.98	785,610	67.790	-0.93%
2023-11-06	70.15	70.10	70.15	69.20	70.50	551,902	38,617,828	69.972	68.16	68.11	68.16	67.23	68.50	568,046	67.984	0.21%
2023-11-03	70.00	69.70	70.00	67.05	70.35	707,405	48,975,655	69.233	68.01	67.72	68.01	65.14	68.35	728,098	67.265	4.01%
2023-11-02	67.30	67.20	67.30	66.40	67.65	536,300	35,939,502	67.014	65.39	65.29	65.39	64.51	65.73	551,988	65.109	1.74%
2023-11-01	66.15	65.95	66.15	65.05	66.40	757,100	49,780,558	65.752	64.27	64.08	64.27	63.20	64.51	779,247	63.883	0.23%
2023-10-31	66.00	66.00	66.25	65.40	70.90	817,405	54,045,362	66.118	64.12	64.12	64.37	63.54	68.88	841,316	64.239	-4.69%
2023-10-30	69.25	69.20	69.25	65.60	69.30	1,030,709	70,253,877	68.161	67.28	67.23	67.28	63.74	67.33	1,060,860	66.224	5.48%
2023-10-27	65.65	65.60	65.65	64.70	68.45	1,568,626	103,932,865	66.257	63.78	63.74	63.78	62.86	66.50	1,614,512	64.374	-2.74%
2023-10-26	67.50	67.50	67.60	65.55	70.15	2,387,113	162,207,807	67.951	65.58	65.58	65.68	63.69	68.16	2,456,942	66.020	-2.03%
2023-10-25	68.90	68.90	69.00	67.85	71.00	1,540,349	106,561,148	69.180	66.94	66.94	67.04	65.92	68.98	1,585,408	67.214	1.70%
2023-10-24	67.75	67.70	67.75	67.60	70.10	1,150,634	78,866,422	68.542	65.82	65.78	65.82	65.68	68.11	1,184,293	66.594	-6.29%
2023-10-20	72.30	72.25	72.30	71.40	72.60	343,797	24,798,846	72.132	70.25	70.20	70.25	69.37	70.54	353,854	70.082	0.07%
2023-10-19	72.25	72.20	72.25	71.65	73.45	371,260	26,806,994	72.205	70.20	70.15	70.20	69.61	71.36	382,120	70.153	0.07%
2023-10-18	72.20	72.20	72.30	72.20	73.75	472,300	34,373,019	72.778	70.15	70.15	70.25	70.15	71.65	486,116	70.710	-1.10%
2023-10-17	73.00	72.95	73.00	72.20	74.20	663,508	48,603,218	73.252	70.93	70.88	70.93	70.15	72.09	682,917	71.170	0.97%
2023-10-16	72.30	72.25	72.30	70.60	72.70	685,700	49,454,120	72.122	70.25	70.20	70.25	68.59	70.63	705,758	70.072	0.91%
2023-10-13	71.65	71.65	71.70	71.05	73.85	1,028,837	74,689,912	72.596	69.61	69.61	69.66	69.03	71.75	1,058,933	70.533	-1.78%
2023-10-12	72.95	72.85	72.95	72.35	73.30	457,639	33,245,276	72.645	70.88	70.78	70.88	70.29	71.22	471,026	70.581	0.76%
2023-10-11	72.40	72.40	72.60	69.85	72.85	591,300	42,709,305	72.230	70.34	70.34	70.54	67.86	70.78	608,597	70.177	3.35%
2023-10-10	70.05	70.00	70.05	69.55	72.20	704,427	49,587,890	70.395	68.06	68.01	68.06	67.57	70.15	725,033	68.394	-1.41%
2023-10-09	71.05	71.00	71.05	70.45	72.00	145,575	10,364,882	71.200	69.03	68.98	69.03	68.45	69.95	149,833	69.176	0.07%
2023-10-06	71.00	71.00	71.05	70.70	72.20	308,300	21,895,847	71.021	68.98	68.98	69.03	68.69	70.15	317,319	69.003	0.71%
2023-10-05	70.50	70.50	70.55	70.10	71.35	616,814	43,523,254	70.561	68.50	68.50	68.54	68.11	69.32	634,857	68.556	0.64%
2023-10-04	70.05	70.05	70.15	69.50	71.65	512,819	35,913,597	70.032	68.06	68.06	68.16	67.52	69.61	527,820	68.041	-0.64%
2023-10-03	70.50	70.40	70.50	69.35	70.95	764,058	53,603,510	70.156	68.50	68.40	68.50	67.38	68.93	786,409	68.162	0.57%
2023-09-29	70.10	70.10	70.40	68.85	70.95	729,589	51,050,566	69.972	68.11	68.11	68.40	66.89	68.93	750,931	67.983	2.41%
2023-09-28	68.45	68.40	68.45	67.45	69.95	1,118,400	76,862,188	68.725	66.50	66.46	66.50	65.53	67.96	1,151,116	66.772	-0.80%
2023-09-27	69.00	69.00	69.05	66.00	70.00	817,900	56,317,560	68.856	67.04	67.04	67.09	64.12	68.01	841,826	66.899	0.00%
2023-09-26	69.00	69.00	69.10	69.00	70.55	1,005,520	69,952,743	69.569	67.04	67.04	67.14	67.04	68.54	1,034,934	67.592	-0.50%
2023-09-25	69.35	69.35	69.50	68.55	70.30	952,100	65,547,494	68.845	67.38	67.38	67.52	66.60	68.30	979,951	66.889	0.22%
2023-09-22	69.20	69.15	69.20	65.80	69.30	1,506,545	102,224,184	67.853	67.23	67.18	67.23	63.93	67.33	1,550,615	65.925	3.52%
2023-09-21	66.85	66.85	66.90	66.05	68.25	1,118,317	74,520,590	66.636	64.95	64.95	65.00	64.17	66.31	1,151,030	64.743	-2.62%
2023-09-20	68.65	68.65	68.70	68.05	69.90	1,731,621	118,912,828	68.671	66.70	66.70	66.75	66.12	67.91	1,782,275	66.720	-2.35%
2023-09-19	70.30	70.25	70.30	69.65	71.25	364,100	25,569,435	70.226	68.30	68.25	68.30	67.67	69.23	374,751	68.231	-1.26%
2023-09-18	71.20	71.20	71.25	68.55	72.90	1,025,417	72,431,535	70.636	69.18	69.18	69.23	66.60	70.83	1,055,413	68.629	-2.80%
2023-09-15	73.25	73.25	73.40	72.30	74.45	1,257,305	92,368,713	73.466	71.17	71.17	71.31	70.25	72.33	1,294,084	71.378	-1.21%
2023-09-14	74.15	74.10	74.15	73.75	75.65	520,462	38,727,703	74.410	72.04	71.99	72.04	71.65	73.50	535,687	72.295	-1.46%
2023-09-13	75.25	75.20	75.25	74.35	75.80	1,057,700	79,524,347	75.186	73.11	73.06	73.11	72.24	73.65	1,088,640	73.049	-0.33%
2023-09-12	75.50	75.50	75.55	75.00	76.40	330,900	24,984,400	75.504	73.35	73.35	73.40	72.87	74.23	340,580	73.358	-1.18%
2023-09-11	76.40	76.25	76.45	74.95	76.55	474,832	36,092,461	76.011	74.23	74.08	74.28	72.82	74.37	488,722	73.851	0.79%
2023-09-07	75.80	75.60	75.80	75.10	77.85	503,806	38,117,994	75.660	73.65	73.45	73.65	72.97	75.64	518,544	73.510	-2.63%
2023-09-06	77.85	77.85	77.90	75.85	78.60	491,730	38,171,847	77.628	75.64	75.64	75.69	73.69	76.37	506,114	75.421	1.10%
2023-09-05	77.00	76.85	77.00	76.70	78.20	275,607	21,284,188	77.227	74.81	74.67	74.81	74.52	75.98	283,669	75.032	-1.03%
2023-09-04	77.80	77.80	77.85	76.35	79.75	951,537	73,917,039	77.682	75.59	75.59	75.64	74.18	77.48	979,372	75.474	-0.95%
2023-08-31	78.55	78.35	78.55	77.55	79.55	971,506	76,403,993	78.645	76.32	76.12	76.32	75.35	77.29	999,925	76.410	0.38%
2023-08-30	78.25	78.20	78.25	77.40	81.30	1,385,928	110,058,482	79.411	76.03	75.98	76.03	75.20	78.99	1,426,470	77.154	-2.31%
2023-08-29	80.10	80.10	80.20	78.35	80.45	1,860,406	148,754,308	79.958	77.82	77.82	77.92	76.12	78.16	1,914,827	77.685	0.06%
2023-08-28	80.05	79.95	80.05	79.65	82.30	4,207,717	337,298,210	80.162	77.77	77.68	77.77	77.39	79.96	4,330,803	77.884	0.19%
2023-08-25	79.90	79.80	79.90	79.75	81.45	1,097,168	88,032,584	80.236	77.63	77.53	77.63	77.48	79.14	1,129,263	77.956	-2.26%
2023-08-24	81.75	81.50	81.75	78.10	82.50	1,698,800	137,291,566	80.817	79.43	79.18	79.43	75.88	80.16	1,748,494	78.520	5.21%
2023-08-23	77.70	77.65	77.70	77.20	79.00	853,587	66,574,041	77.993	75.49	75.44	75.49	75.01	76.75	878,556	75.777	-0.45%
2023-08-22	78.05	78.05	78.15	75.80	78.20	1,094,200	84,575,865	77.295	75.83	75.83	75.93	73.65	75.98	1,126,208	75.098	4.62%
2023-08-21	74.60	74.60	74.65	74.40	78.20	1,169,375	88,234,260	75.454	72.48	72.48	72.53	72.29	75.98	1,203,582	73.310	-4.60%
2023-08-18	78.20	78.15	78.20	76.30	78.75	1,127,562	88,189,957	78.213	75.98	75.93	75.98	74.13	76.51	1,160,546	75.990	0.71%
2023-08-17	77.65	77.45	77.65	74.65	77.65	1,093,855	82,928,822	75.813	75.44	75.25	75.44	72.53	75.44	1,125,853	73.659	1.84%
2023-08-16	76.25	76.20	76.25	75.70	77.60	1,024,000	78,274,962	76.440	74.08	74.03	74.08	73.55	75.39	1,053,954	74.268	-0.20%
2023-08-15	76.40	76.00	76.40	74.20	76.50	643,860	48,549,463	75.404	74.23	73.84	74.23	72.09	74.33	662,694	73.261	0.79%
2023-08-14	75.80	75.80	75.85	74.20	76.75	1,249,937	93,556,551	74.849	73.65	73.65	73.69	72.09	74.57	1,286,501	72.722	-1.29%
2023-08-11	77.40	77.40	77.50	77.05	78.45	938,546	72,991,065	77.770	74.61	74.61	74.70	74.27	75.62	973,674	74.965	-0.19%
2023-08-10	77.55	77.35	77.55	75.35	77.65	537,564	41,327,885	76.880	74.75	74.56	74.75	72.63	74.85	557,684	74.106	1.11%
2023-08-09	76.70	76.65	76.70	75.95	77.05	326,790	24,975,348	76.426	73.93	73.88	73.93	73.21	74.27	339,021	73.669	0.00%
2023-08-08	76.70	76.70	76.75	76.70	80.60	1,514,100	117,275,829	77.456	73.93	73.93	73.98	73.93	77.69	1,570,771	74.661	-5.19%
2023-08-07	80.90	80.50	80.90	75.65	81.00	2,021,742	159,266,036	78.777	77.98	77.60	77.98	72.92	78.08	2,097,413	75.935	6.52%
2023-08-04	75.95	75.95	76.00	74.45	76.40	1,066,380	80,652,895	75.632	73.21	73.21	73.26	71.76	73.64	1,106,293	72.904	1.27%
2023-08-03	75.00	74.85	75.00	74.10	76.00	1,187,918	88,921,538	74.855	72.29	72.15	72.29	71.43	73.26	1,232,380	72.154	0.33%
2023-08-02	74.75	74.70	74.75	74.15	75.40	1,254,598	93,832,942	74.791	72.05	72.00	72.05	71.47	72.68	1,301,556	72.093	-0.40%
2023-08-01	75.05	75.05	75.10	74.25	76.85	1,271,195	95,609,291	75.212	72.34	72.34	72.39	71.57	74.08	1,318,774	72.499	-1.05%
2023-07-31	75.85	75.80	75.85	75.30	79.50	1,367,941	104,590,197	76.458	73.11	73.07	73.11	72.58	76.63	1,419,141	73.700	-2.57%
2023-07-28	77.85	77.60	77.85	74.00	78.00	1,760,250	135,156,223	76.782	75.04	74.80	75.04	71.33	75.19	1,826,134	74.012	4.92%
2023-07-27	74.20	74.20	74.25	74.00	78.35	2,245,278	168,101,664	74.869	71.52	71.52	71.57	71.33	75.52	2,329,315	72.168	-6.78%
2023-07-26	79.60	79.45	79.60	74.00	80.20	2,697,991	210,411,800	77.988	76.73	76.58	76.73	71.33	77.31	2,798,973	75.175	-0.38%
2023-07-25	79.90	79.70	79.90	76.85	80.20	1,351,391	106,484,392	78.796	77.02	76.82	77.02	74.08	77.31	1,401,972	75.953	4.04%
2023-07-24	76.80	76.80	76.85	75.80	78.80	685,065	52,736,459	76.980	74.03	74.03	74.08	73.07	75.96	710,706	74.203	-3.03%
2023-07-21	79.20	79.15	79.20	77.85	79.80	604,710	47,710,985	78.899	76.34	76.29	76.34	75.04	76.92	627,343	76.052	1.15%
2023-07-20	78.30	78.25	78.30	77.95	81.10	1,610,864	126,380,610	78.455	75.48	75.43	75.48	75.14	78.17	1,671,156	75.625	-3.51%
2023-07-19	81.15	81.05	81.15	79.40	82.35	375,786	30,291,596	80.609	78.22	78.13	78.22	76.54	79.38	389,851	77.700	-1.40%
2023-07-18	82.30	82.00	82.30	81.85	84.30	1,791,590	148,890,885	83.105	79.33	79.04	79.33	78.90	81.26	1,858,647	80.107	-0.12%
2023-07-14	82.40	82.25	82.40	81.25	82.80	2,304,095	189,941,954	82.437	79.43	79.28	79.43	78.32	79.81	2,390,334	79.463	1.23%
2023-07-13	81.40	81.25	81.40	78.70	81.85	2,489,348	200,633,546	80.597	78.46	78.32	78.46	75.86	78.90	2,582,521	77.689	3.04%
2023-07-12	79.00	78.95	79.00	78.20	80.50	1,146,020	91,071,336	79.467	76.15	76.10	76.15	75.38	77.60	1,188,914	76.600	1.02%
2023-07-11	78.20	78.15	78.20	77.30	79.50	518,171	40,616,022	78.383	75.38	75.33	75.38	74.51	76.63	537,565	75.556	0.00%
2023-07-10	78.20	78.05	78.20	77.00	79.85	925,952	72,505,629	78.304	75.38	75.23	75.38	74.22	76.97	960,609	75.479	1.16%
2023-07-07	77.30	77.25	77.30	76.10	77.95	751,948	57,845,370	76.927	74.51	74.46	74.51	73.35	75.14	780,092	74.152	-0.06%
2023-07-06	77.35	77.35	77.40	76.55	79.20	426,218	32,931,103	77.264	74.56	74.56	74.61	73.79	76.34	442,171	74.476	-1.96%
2023-07-05	78.90	78.70	78.90	78.00	79.90	1,614,410	127,694,949	79.097	76.05	75.86	76.05	75.19	77.02	1,674,835	76.243	-1.19%
2023-07-04	79.85	79.65	79.85	79.45	80.65	1,432,451	114,707,039	80.077	76.97	76.78	76.97	76.58	77.74	1,486,066	77.188	-0.25%
2023-07-03	80.05	80.00	80.05	76.95	80.80	1,765,510	140,757,626	79.726	77.16	77.11	77.16	74.17	77.88	1,831,590	76.850	3.76%
2023-06-30	77.15	77.10	77.15	74.85	77.45	1,059,900	81,449,872	76.847	74.37	74.32	74.37	72.15	74.66	1,099,570	74.074	2.66%
2023-06-29	75.15	75.15	75.20	74.30	76.45	558,650	41,923,959	75.045	72.44	72.44	72.49	71.62	73.69	579,559	72.338	-0.40%
2023-06-28	75.45	75.40	75.45	72.60	76.00	1,057,540	79,139,050	74.833	72.73	72.68	72.73	69.98	73.26	1,097,122	72.133	2.03%
2023-06-27	73.95	73.90	73.95	73.15	75.15	1,484,418	109,664,618	73.877	71.28	71.23	71.28	70.51	72.44	1,539,978	71.212	0.48%
2023-06-26	73.60	73.60	73.65	73.05	74.85	2,225,234	164,197,168	73.789	70.94	70.94	70.99	70.41	72.15	2,308,521	71.127	-1.74%
2023-06-23	74.90	74.90	74.95	74.30	77.65	1,884,926	142,514,470	75.607	72.20	72.20	72.25	71.62	74.85	1,955,476	72.880	-4.16%
2023-06-21	78.15	78.10	78.15	76.50	79.30	1,492,002	115,897,040	77.679	75.33	75.28	75.33	73.74	76.44	1,547,845	74.876	-0.38%
2023-06-20	78.45	78.40	78.45	75.70	81.00	3,147,865	244,108,149	77.547	75.62	75.57	75.62	72.97	78.08	3,265,685	74.749	-4.45%
2023-06-19	82.10	82.00	82.10	80.55	82.15	1,190,014	97,279,632	81.747	79.14	79.04	79.14	77.64	79.19	1,234,554	78.797	0.00%
2023-06-16	82.10	82.10	82.20	79.90	83.70	2,665,324	218,779,142	82.084	79.14	79.14	79.23	77.02	80.68	2,765,083	79.122	0.98%
2023-06-15	81.30	81.25	81.30	80.05	85.00	1,930,975	156,965,288	81.288	78.37	78.32	78.37	77.16	81.93	2,003,249	78.355	-2.87%
2023-06-14	83.70	83.70	83.85	82.05	85.00	2,459,319	206,229,365	83.856	80.68	80.68	80.82	79.09	81.93	2,551,368	80.831	-0.12%
2023-06-13	83.80	83.50	83.80	74.20	84.00	5,436,874	435,298,351	80.064	80.78	80.49	80.78	71.52	80.97	5,640,368	77.176	12.94%
2023-06-12	74.20	74.15	74.20	71.70	74.50	1,805,007	133,403,739	73.908	71.52	71.47	71.52	69.11	71.81	1,872,566	71.241	3.56%
2023-06-09	71.65	71.65	71.85	70.55	72.10	543,200	38,763,542	71.361	69.07	69.07	69.26	68.00	69.50	563,531	68.787	0.21%
2023-06-08	71.50	71.45	71.50	70.75	74.75	1,053,768	75,300,830	71.459	68.92	68.87	68.92	68.20	72.05	1,093,209	68.881	-2.19%
2023-06-07	73.10	73.05	73.10	70.45	75.00	1,884,213	137,134,285	72.781	70.46	70.41	70.46	67.91	72.29	1,954,736	70.155	2.38%
2023-06-06	71.40	71.30	71.40	70.80	74.30	1,195,968	86,567,718	72.383	68.82	68.73	68.82	68.25	71.62	1,240,731	69.772	-2.99%
2023-06-05	73.60	73.55	73.60	71.00	74.80	1,833,142	134,348,525	73.289	70.94	70.90	70.94	68.44	72.10	1,901,754	70.645	3.74%
2023-06-02	70.95	70.85	70.95	68.20	71.90	1,476,376	104,107,172	70.515	68.39	68.29	68.39	65.74	69.31	1,531,635	67.971	4.65%
2023-06-01	67.80	67.60	67.80	66.55	69.65	1,379,066	93,642,529	67.903	65.35	65.16	65.35	64.15	67.14	1,430,682	65.453	1.65%
2023-05-31	66.70	66.70	67.00	66.45	71.00	3,675,840	248,157,919	67.511	64.29	64.29	64.58	64.05	68.44	3,813,421	65.075	-3.96%
2023-05-30	69.45	69.25	69.45	67.05	70.25	1,864,590	129,330,826	69.362	66.94	66.75	66.94	64.63	67.72	1,934,379	66.859	3.58%
2023-05-29	67.05	67.00	67.05	64.00	67.45	1,662,600	110,736,487	66.604	64.63	64.58	64.63	61.69	65.02	1,724,829	64.201	5.09%
2023-05-25	63.80	63.80	63.95	62.40	64.80	955,219	60,819,095	63.670	61.50	61.50	61.64	60.15	62.46	990,971	61.373	-0.62%
2023-05-24	64.20	64.05	64.20	63.65	65.40	625,417	40,275,324	64.398	61.88	61.74	61.88	61.35	63.04	648,825	62.074	-2.13%
2023-05-23	65.60	65.30	65.60	64.55	65.90	1,203,277	78,724,970	65.425	63.23	62.94	63.23	62.22	63.52	1,248,314	63.065	0.85%
2023-05-22	65.05	65.00	65.05	62.45	65.10	874,495	56,603,431	64.727	62.70	62.65	62.70	60.20	62.75	907,226	62.392	4.16%
2023-05-19	62.45	62.45	62.50	62.35	64.25	1,028,100	65,024,433	63.247	60.20	60.20	60.25	60.10	61.93	1,066,580	60.965	-1.65%
2023-05-18	63.50	63.50	63.55	60.90	64.50	839,021	53,283,152	63.506	61.21	61.21	61.26	58.70	62.17	870,424	61.215	4.61%
2023-05-17	60.70	60.70	60.75	60.60	61.95	646,593	39,388,762	60.917	58.51	58.51	58.56	58.41	59.71	670,794	58.720	-0.08%
2023-05-16	60.75	60.70	60.75	59.65	61.05	1,006,730	60,735,871	60.330	58.56	58.51	58.56	57.50	58.85	1,044,410	58.153	0.91%
2023-05-15	60.20	60.15	60.20	57.65	60.45	570,482	33,725,101	59.117	58.03	57.98	58.03	55.57	58.27	591,834	56.984	3.44%
2023-05-12	58.20	58.15	58.20	58.00	60.50	405,600	23,738,310	58.526	56.10	56.05	56.10	55.91	58.32	420,781	56.415	-2.18%
2023-05-11	61.40	61.40	61.45	61.00	63.00	528,169	32,429,973	61.401	57.35	57.35	57.40	56.98	58.85	565,435	57.354	-0.57%
2023-05-10	61.75	61.75	61.85	61.10	61.95	378,799	23,320,073	61.563	57.68	57.68	57.77	57.07	57.87	405,526	57.506	0.98%
2023-05-09	61.15	61.10	61.15	60.80	63.45	1,149,771	70,622,283	61.423	57.12	57.07	57.12	56.79	59.27	1,230,895	57.375	-4.08%
2023-05-08	63.75	63.75	63.85	62.80	64.50	667,139	42,427,211	63.596	59.55	59.55	59.64	58.66	60.25	714,210	59.404	1.51%
2023-05-05	62.80	62.75	62.80	62.20	63.90	425,200	26,797,115	63.022	58.66	58.61	58.66	58.10	59.69	455,201	58.869	0.16%
2023-05-04	62.70	62.60	62.70	61.50	63.05	1,323,025	82,573,921	62.413	58.57	58.47	58.57	57.45	58.89	1,416,373	58.300	1.13%
2023-05-03	62.00	62.00	62.05	61.75	63.30	318,686	19,848,654	62.283	57.91	57.91	57.96	57.68	59.13	341,171	58.178	-2.05%
2023-05-02	63.30	63.25	63.30	61.50	63.75	1,475,306	92,398,488	62.630	59.13	59.08	59.13	57.45	59.55	1,579,398	58.502	3.01%
2023-04-28	61.45	61.45	61.50	60.50	62.35	1,382,880	85,243,343	61.642	57.40	57.40	57.45	56.51	58.24	1,480,451	57.579	1.32%
2023-04-27	60.65	60.65	60.70	59.85	62.55	1,900,135	115,924,661	61.009	56.65	56.65	56.70	55.91	58.43	2,034,202	56.988	-1.78%
2023-04-26	61.75	61.75	61.80	61.15	69.50	3,087,725	197,828,818	64.069	57.68	57.68	57.73	57.12	64.92	3,305,584	59.847	-11.85%
2023-04-25	70.05	70.05	70.10	69.35	71.95	667,000	46,945,354	70.383	65.43	65.43	65.48	64.78	67.21	714,061	65.744	-3.25%
2023-04-24	72.40	72.40	72.50	71.80	73.40	367,244	26,565,325	72.337	67.63	67.63	67.72	67.07	68.56	393,155	67.570	0.00%
2023-04-21	72.40	72.35	72.40	71.85	73.65	592,340	42,923,013	72.463	67.63	67.58	67.63	67.11	68.80	634,133	67.688	0.14%
2023-04-20	72.30	72.25	72.30	71.80	73.35	674,512	48,862,659	72.441	67.53	67.49	67.53	67.07	68.52	722,103	67.667	-0.07%
2023-04-19	72.35	72.35	72.50	71.70	73.40	379,526	27,548,320	72.586	67.58	67.58	67.72	66.97	68.56	406,304	67.802	-1.96%
2023-04-18	73.80	73.70	73.80	73.00	74.55	397,278	29,233,348	73.584	68.94	68.84	68.94	68.19	69.64	425,309	68.734	-0.54%
2023-04-17	74.20	74.15	74.20	73.50	75.80	713,600	53,184,564	74.530	69.31	69.26	69.31	68.66	70.80	763,949	69.618	-0.54%
2023-04-14	74.60	74.60	74.65	73.60	75.00	501,184	37,246,055	74.316	69.68	69.68	69.73	68.75	70.06	536,546	69.418	1.36%
2023-04-13	73.60	73.60	73.65	72.75	75.00	483,325	35,519,891	73.491	68.75	68.75	68.80	67.96	70.06	517,427	68.647	-1.87%
2023-04-12	75.00	75.00	75.05	74.30	76.00	600,095	45,003,709	74.994	70.06	70.06	70.10	69.40	70.99	642,436	70.052	-1.19%
2023-04-11	75.90	75.85	75.90	74.25	77.00	667,940	50,201,245	75.158	70.90	70.85	70.90	69.36	71.93	715,068	70.205	0.46%
2023-04-06	75.55	75.50	75.55	74.80	77.60	1,108,040	83,672,869	75.514	70.57	70.52	70.57	69.87	72.49	1,186,219	70.537	-1.82%
2023-04-04	76.95	76.75	76.95	76.35	78.25	663,632	51,316,515	77.327	71.88	71.69	71.88	71.32	73.09	710,456	72.230	-1.35%
2023-04-03	78.00	77.95	78.00	76.50	78.45	770,854	59,754,004	77.517	72.86	72.81	72.86	71.46	73.28	825,243	72.408	0.39%
2023-03-31	77.70	77.70	77.75	77.25	78.75	1,614,500	125,580,343	77.783	72.58	72.58	72.63	72.16	73.56	1,728,413	72.656	0.06%
2023-03-30	77.65	77.55	77.65	76.40	78.60	846,500	65,698,513	77.612	72.53	72.44	72.53	71.36	73.42	906,226	72.497	-0.38%
2023-03-29	77.95	77.85	77.95	75.75	78.75	1,223,316	94,528,348	77.272	72.81	72.72	72.81	70.76	73.56	1,309,629	72.179	2.10%
2023-03-28	76.35	76.30	76.35	75.00	77.85	792,206	60,328,014	76.152	71.32	71.27	71.32	70.06	72.72	848,101	71.133	-1.48%
2023-03-27	77.50	77.25	77.50	76.15	78.95	800,085	62,113,951	77.634	72.39	72.16	72.39	71.13	73.75	856,536	72.518	-0.77%
2023-03-24	78.10	78.00	78.10	75.55	78.85	1,360,418	105,773,766	77.751	72.95	72.86	72.95	70.57	73.65	1,456,404	72.627	2.76%
2023-03-23	76.00	75.95	76.00	73.50	76.60	712,380	54,105,929	75.951	70.99	70.94	70.99	68.66	71.55	762,643	70.945	0.20%
2023-03-22	75.85	75.85	75.90	75.40	76.80	773,024	58,626,123	75.840	70.85	70.85	70.90	70.43	71.74	827,566	70.842	-0.07%
2023-03-21	75.90	75.85	75.90	74.05	75.95	380,450	28,640,259	75.280	70.90	70.85	70.90	69.17	70.94	407,293	70.319	1.20%
2023-03-20	75.00	75.00	75.10	74.25	77.20	646,549	48,732,158	75.373	70.06	70.06	70.15	69.36	72.11	692,167	70.405	-1.96%
2023-03-17	76.50	76.45	76.50	74.20	77.20	1,337,451	101,345,599	75.775	71.46	71.41	71.46	69.31	72.11	1,431,817	70.781	2.96%
2023-03-16	74.30	74.10	74.30	73.35	74.90	1,058,714	78,497,380	74.144	69.40	69.22	69.40	68.52	69.96	1,133,413	69.258	0.81%
2023-03-15	73.70	73.70	73.80	71.80	75.00	904,393	66,665,719	73.713	68.84	68.84	68.94	67.07	70.06	968,204	68.855	1.52%
2023-03-14	72.60	72.50	72.60	71.95	73.80	1,415,470	103,089,769	72.831	67.82	67.72	67.82	67.21	68.94	1,515,341	68.031	0.00%
2023-03-13	72.60	72.50	72.60	69.10	73.75	1,211,140	86,270,972	71.231	67.82	67.72	67.82	64.55	68.89	1,296,594	66.537	-1.83%
2023-03-10	73.95	73.95	74.00	69.80	76.30	3,470,605	251,750,245	72.538	69.08	69.08	69.12	65.20	71.27	3,715,479	67.757	2.00%
2023-03-09	72.50	72.45	72.50	71.80	73.40	1,138,344	82,614,008	72.574	67.72	67.68	67.72	67.07	68.56	1,218,662	67.791	0.14%
2023-03-08	72.40	72.40	72.60	71.95	74.15	988,800	71,927,250	72.742	67.63	67.63	67.82	67.21	69.26	1,058,566	67.948	-3.40%
2023-03-07	74.95	74.80	74.95	74.15	76.50	597,336	44,881,924	75.137	70.01	69.87	70.01	69.26	71.46	639,482	70.185	-0.66%
2023-03-06	75.45	75.30	75.45	74.70	76.50	805,551	60,802,499	75.479	70.48	70.34	70.48	69.78	71.46	862,388	70.505	-0.07%
2023-03-03	75.50	75.45	75.50	75.35	76.80	2,139,277	161,105,512	75.308	70.52	70.48	70.52	70.38	71.74	2,290,217	70.345	0.27%
2023-03-02	75.30	75.00	75.30	73.20	75.60	1,737,553	129,517,752	74.540	70.34	70.06	70.34	68.38	70.62	1,860,149	69.628	3.22%
2023-03-01	72.95	72.90	72.95	68.05	74.00	3,960,516	284,782,295	71.905	68.14	68.10	68.14	63.57	69.12	4,239,956	67.166	9.04%
2023-02-28	66.90	66.90	66.95	66.90	69.50	1,529,372	103,348,440	67.576	62.49	62.49	62.54	62.49	64.92	1,637,279	63.122	-0.89%
2023-02-27	67.50	67.50	67.55	66.50	69.80	1,088,841	73,421,684	67.431	63.05	63.05	63.10	62.12	65.20	1,165,666	62.987	-1.39%
2023-02-24	68.45	68.45	68.60	65.20	68.80	1,432,430	97,204,111	67.860	63.94	63.94	64.08	60.90	64.27	1,533,497	63.387	4.98%
2023-02-23	65.20	65.10	65.20	64.00	65.90	1,259,232	81,756,821	64.926	60.90	60.81	60.90	59.78	61.56	1,348,079	60.647	0.31%
2023-02-22	65.00	65.00	65.05	63.40	67.00	923,073	59,698,562	64.674	60.72	60.72	60.76	59.22	62.58	988,202	60.411	-2.99%
2023-02-21	67.00	67.00	67.10	66.75	67.95	566,514	38,101,529	67.256	62.58	62.58	62.68	62.35	63.47	606,485	62.824	0.37%
2023-02-20	66.75	66.75	66.90	66.15	67.10	476,705	31,770,344	66.646	62.35	62.35	62.49	61.79	62.68	510,340	62.253	0.75%
2023-02-17	66.25	66.15	66.25	66.10	67.75	730,386	48,587,391	66.523	61.88	61.79	61.88	61.74	63.28	781,919	62.139	-0.67%
2023-02-16	66.70	66.60	66.70	66.45	67.90	702,542	47,102,174	67.045	62.30	62.21	62.30	62.07	63.42	752,111	62.627	-0.22%
2023-02-15	66.85	66.85	66.95	66.30	67.90	1,142,967	76,608,101	67.026	62.44	62.44	62.54	61.93	63.42	1,223,611	62.608	-0.37%
2023-02-14	67.10	67.10	67.20	66.30	68.30	358,811	24,061,677	67.059	62.68	62.68	62.77	61.93	63.80	384,127	62.640	0.15%
2023-02-13	67.00	67.00	67.05	65.30	68.00	739,800	49,448,193	66.840	62.58	62.58	62.63	61.00	63.52	791,998	62.435	-0.52%
2023-02-10	67.35	67.35	67.40	67.05	69.25	404,800	27,635,913	68.271	62.91	62.91	62.96	62.63	64.69	433,361	63.771	-2.74%
2023-02-09	69.25	69.25	69.30	67.05	69.45	814,580	55,900,166	68.625	64.69	64.69	64.73	62.63	64.87	872,054	64.102	2.44%
2023-02-08	67.60	67.55	67.60	66.80	68.35	692,300	46,805,215	67.608	63.14	63.10	63.14	62.40	63.85	741,146	63.152	1.20%
2023-02-07	66.80	66.75	66.80	66.80	69.60	383,042	26,042,063	67.987	62.40	62.35	62.40	62.40	65.01	410,068	63.507	-4.23%
2023-02-06	69.75	69.65	69.75	68.55	70.55	1,326,559	92,404,398	69.657	65.15	65.06	65.15	64.03	65.90	1,420,156	65.066	0.29%
2023-02-03	69.55	69.50	69.55	67.80	72.00	1,818,461	126,341,935	69.477	64.97	64.92	64.97	63.33	67.25	1,946,765	64.898	-2.25%
2023-02-02	71.15	70.85	71.15	66.70	71.80	3,420,987	240,252,927	70.229	66.46	66.18	66.46	62.30	67.07	3,662,360	65.601	7.56%
2023-02-01	66.15	66.10	66.15	64.60	66.50	957,047	63,018,306	65.847	61.79	61.74	61.79	60.34	62.12	1,024,573	61.507	2.48%
2023-01-31	64.55	64.55	64.60	64.20	66.85	603,001	39,090,016	64.826	60.30	60.30	60.34	59.97	62.44	645,547	60.553	-1.90%
2023-01-30	65.80	65.65	65.80	65.05	66.95	667,463	44,011,891	65.939	61.46	61.32	61.46	60.76	62.54	714,557	61.593	-0.53%
2023-01-27	66.15	66.05	66.15	65.40	68.50	631,189	41,888,823	66.365	61.79	61.70	61.79	61.09	63.99	675,723	61.991	-2.72%
2023-01-26	68.00	67.85	68.00	66.05	68.00	1,385,557	93,274,567	67.319	63.52	63.38	63.52	61.70	63.52	1,483,317	62.882	5.84%
2023-01-20	64.25	64.20	64.25	63.20	64.65	275,261	17,617,660	64.003	60.02	59.97	60.02	59.03	60.39	294,682	59.785	0.00%
2023-01-19	64.25	64.25	64.30	62.10	64.65	683,676	43,762,354	64.010	60.02	60.02	60.06	58.01	60.39	731,914	59.792	2.23%
2023-01-18	62.85	62.80	62.85	62.20	63.75	430,078	26,967,955	62.705	58.71	58.66	58.71	58.10	59.55	460,423	58.572	-0.63%
2023-01-17	63.25	63.20	63.25	62.70	64.10	529,880	33,527,589	63.274	59.08	59.03	59.08	58.57	59.88	567,266	59.104	-1.02%
2023-01-16	63.90	63.90	63.95	63.30	65.05	652,000	41,722,998	63.992	59.69	59.69	59.74	59.13	60.76	698,003	59.775	-1.08%
2023-01-13	64.60	64.60	64.65	59.00	65.40	2,542,540	157,696,652	62.023	60.34	60.34	60.39	55.11	61.09	2,721,933	57.936	9.03%
2023-01-12	59.25	59.00	59.25	57.90	59.50	520,656	30,733,755	59.029	55.35	55.11	55.35	54.08	55.58	557,392	55.139	0.94%
2023-01-11	58.70	58.60	58.70	58.30	60.25	790,150	46,823,304	59.259	54.83	54.74	54.83	54.46	56.28	845,900	55.353	-0.76%
2023-01-10	59.15	59.05	59.15	56.50	59.15	780,021	45,524,811	58.364	55.25	55.16	55.25	52.78	55.25	835,057	54.517	2.96%
2023-01-09	57.45	57.40	57.45	56.40	57.45	601,123	34,341,208	57.128	53.66	53.62	53.66	52.68	53.66	643,536	53.363	1.86%
2023-01-06	56.40	56.35	56.40	55.40	56.45	756,650	42,322,072	55.933	52.68	52.64	52.68	51.75	52.73	810,037	52.247	1.71%
2023-01-05	55.45	55.40	55.45	54.60	56.80	679,900	37,502,872	55.159	51.80	51.75	51.80	51.00	53.06	727,871	51.524	-1.07%
2023-01-04	56.05	56.00	56.05	55.10	57.00	642,132	35,943,400	55.975	52.36	52.31	52.36	51.47	53.24	687,439	52.286	0.54%
2023-01-03	55.75	55.65	55.75	54.20	56.20	574,300	31,869,485	55.493	52.08	51.98	52.08	50.63	52.50	614,821	51.835	0.18%
2022-12-30	55.65	55.60	55.65	55.15	56.30	383,624	21,337,843	55.622	51.98	51.94	51.98	51.52	52.59	410,691	51.956	0.63%
2022-12-29	55.30	55.10	55.30	54.15	55.60	524,339	28,829,603	54.983	51.66	51.47	51.66	50.58	51.94	561,335	51.359	-0.63%
2022-12-28	55.65	55.45	55.65	54.35	55.70	820,352	45,209,805	55.110	51.98	51.80	51.98	50.77	52.03	878,233	51.478	1.74%
2022-12-23	54.70	54.60	54.70	54.30	55.35	774,200	42,690,895	55.142	51.09	51.00	51.09	50.72	51.70	828,825	51.508	-1.17%
2022-12-22	55.35	55.35	55.40	55.00	55.90	306,353	16,960,657	55.363	51.70	51.70	51.75	51.38	52.22	327,968	51.714	0.09%
2022-12-21	55.30	55.05	55.30	54.25	55.50	346,584	19,053,492	54.975	51.66	51.42	51.66	50.67	51.84	371,038	51.352	1.28%
2022-12-20	54.60	54.55	54.60	54.30	55.70	472,800	25,954,162	54.895	51.00	50.95	51.00	50.72	52.03	506,159	51.277	-1.18%
2022-12-19	55.25	55.25	55.30	55.00	56.95	529,600	29,518,417	55.737	51.61	51.61	51.66	51.38	53.20	566,967	52.064	-1.60%
2022-12-16	56.15	55.80	56.15	53.55	57.95	4,987,620	279,242,440	55.987	52.45	52.12	52.45	50.02	54.13	5,339,529	52.297	-3.69%
2022-12-15	58.30	58.25	58.30	57.40	58.90	820,416	47,732,837	58.181	54.46	54.41	54.46	53.62	55.02	878,302	54.347	-0.60%
2022-12-14	58.65	58.60	58.65	57.90	60.20	1,897,360	111,073,766	58.541	54.78	54.74	54.78	54.08	56.23	2,031,231	54.683	1.65%
2022-12-13	57.70	57.65	57.70	55.80	58.00	1,166,458	66,425,337	56.946	53.90	53.85	53.90	52.12	54.18	1,248,759	53.193	1.76%
2022-12-12	56.70	56.65	56.70	55.15	57.00	582,746	33,015,244	56.655	52.96	52.92	52.96	51.52	53.24	623,863	52.921	-0.35%
2022-12-09	56.90	56.90	56.95	55.10	56.95	883,654	49,981,012	56.562	53.15	53.15	53.20	51.47	53.20	946,002	52.834	2.99%
2022-12-08	55.25	55.25	55.30	54.35	55.90	776,496	42,855,767	55.191	51.61	51.61	51.66	50.77	52.22	831,283	51.554	1.66%
2022-12-07	54.35	54.35	54.45	54.30	57.15	531,284	29,603,021	55.720	50.77	50.77	50.86	50.72	53.38	568,770	52.047	-5.23%
2022-12-06	57.35	57.30	57.35	55.90	57.70	598,355	34,246,038	57.234	53.57	53.52	53.57	52.22	53.90	640,573	53.462	0.53%
2022-12-05	57.05	57.05	57.10	56.80	58.00	521,418	29,860,936	57.269	53.29	53.29	53.34	53.06	54.18	558,207	53.494	-0.52%
2022-12-02	57.35	57.15	57.35	56.35	57.80	527,406	30,150,467	57.167	53.57	53.38	53.57	52.64	53.99	564,618	53.400	-0.95%
2022-12-01	57.90	57.85	57.90	57.15	58.40	1,476,978	85,536,489	57.913	54.08	54.04	54.08	53.38	54.55	1,581,188	54.096	0.87%
2022-11-30	57.40	57.40	57.45	56.40	57.60	1,415,467	80,961,246	57.198	53.62	53.62	53.66	52.68	53.80	1,515,337	53.428	0.26%
2022-11-29	57.25	57.15	57.25	56.45	57.60	482,422	27,488,502	56.980	53.48	53.38	53.48	52.73	53.80	516,460	53.225	1.60%
2022-11-28	56.35	56.20	56.35	54.65	56.80	514,600	28,867,845	56.098	52.64	52.50	52.64	51.05	53.06	550,908	52.400	-0.27%
2022-11-25	56.50	56.50	56.55	56.35	57.75	206,900	11,727,245	56.681	52.78	52.78	52.82	52.64	53.94	221,498	52.945	-1.65%
2022-11-24	57.45	57.40	57.45	56.90	57.80	427,100	24,501,736	57.368	53.66	53.62	53.66	53.15	53.99	457,235	53.587	0.88%
2022-11-23	56.95	56.80	56.95	55.50	57.25	680,545	38,417,789	56.452	53.20	53.06	53.20	51.84	53.48	728,562	52.731	1.79%
2022-11-22	55.95	55.70	55.95	55.00	57.50	934,497	52,381,588	56.053	52.26	52.03	52.26	51.38	53.71	1,000,432	52.359	-2.19%
2022-11-21	57.20	57.15	57.20	56.55	58.20	356,288	20,386,785	57.220	53.43	53.38	53.43	52.82	54.36	381,426	53.449	-0.61%
2022-11-18	57.55	57.50	57.55	57.20	58.85	887,454	51,356,466	57.869	53.76	53.71	53.76	53.43	54.97	950,070	54.055	0.00%
2022-11-17	57.55	57.40	57.55	56.20	58.30	820,531	46,898,111	57.156	53.76	53.62	53.76	52.50	54.46	878,425	53.389	0.00%
2022-11-16	57.55	57.50	57.55	56.00	58.20	1,289,554	73,654,169	57.116	53.76	53.71	53.76	52.31	54.36	1,380,540	53.352	1.41%
2022-11-15	56.75	56.70	56.75	54.05	56.80	1,263,055	70,819,912	56.070	53.01	52.96	53.01	50.49	53.06	1,352,172	52.375	2.53%
2022-11-14	55.35	55.30	55.35	52.55	55.70	1,717,308	93,902,918	54.680	51.70	51.66	51.70	49.09	52.03	1,838,475	51.077	6.14%
2022-11-11	52.15	52.10	52.15	50.10	52.90	1,184,365	61,396,128	51.839	48.71	48.67	48.71	46.80	49.41	1,267,930	48.422	6.43%
2022-11-10	49.00	49.00	49.05	48.80	50.30	702,208	34,702,835	49.420	45.77	45.77	45.82	45.58	46.98	751,753	46.163	-2.58%
2022-11-09	50.30	50.30	50.35	49.05	50.90	1,598,679	79,796,159	49.914	46.98	46.98	47.03	45.82	47.55	1,711,476	46.624	2.55%
2022-11-08	49.05	48.95	49.05	48.55	49.75	1,146,180	56,232,034	49.060	45.82	45.72	45.82	45.35	46.47	1,227,050	45.827	-0.30%
2022-11-07	49.20	49.15	49.20	47.20	50.25	3,307,359	163,966,929	49.576	45.96	45.91	45.96	44.09	46.94	3,540,715	46.309	4.68%
2022-11-04	47.00	46.90	47.00	44.90	47.45	1,219,648	56,716,819	46.503	43.90	43.81	43.90	41.94	44.32	1,305,702	43.438	4.33%
2022-11-03	45.05	44.85	45.05	42.90	45.05	925,117	41,245,310	44.584	42.08	41.89	42.08	40.07	42.08	990,390	41.646	1.58%
2022-11-02	44.35	44.25	44.35	42.55	44.95	1,603,590	70,157,921	43.751	41.43	41.33	41.43	39.75	41.99	1,716,734	40.867	-1.00%
2022-11-01	44.80	44.70	44.80	43.00	45.15	1,972,119	87,093,365	44.162	41.85	41.75	41.85	40.17	42.17	2,111,265	41.252	3.70%
2022-10-31	43.20	43.20	43.55	43.00	45.00	2,241,545	98,191,710	43.805	40.35	40.35	40.68	40.17	42.03	2,399,701	40.918	0.00%
2022-10-28	43.20	43.20	43.30	43.00	45.00	1,104,900	48,110,142	43.543	40.35	40.35	40.45	40.17	42.03	1,182,858	40.673	-4.00%
2022-10-27	45.00	45.00	45.05	44.35	45.95	1,838,400	82,881,562	45.084	42.03	42.03	42.08	41.43	42.92	1,968,111	42.112	0.45%
2022-10-26	44.80	44.65	44.80	43.60	46.00	1,328,000	59,762,733	45.002	41.85	41.71	41.85	40.73	42.97	1,421,699	42.036	2.28%
2022-10-25	43.80	43.80	43.85	41.60	44.50	929,822	40,594,323	43.658	40.91	40.91	40.96	38.86	41.57	995,427	40.781	0.69%
2022-10-24	43.50	43.40	43.50	43.05	45.25	1,175,071	51,520,726	43.845	40.63	40.54	40.63	40.21	42.27	1,257,980	40.955	-2.58%
2022-10-21	44.65	44.60	44.65	43.85	45.30	613,326	27,246,090	44.424	41.71	41.66	41.71	40.96	42.31	656,600	41.496	0.79%
2022-10-20	44.30	44.20	44.30	43.00	44.80	1,348,868	59,567,005	44.161	41.38	41.29	41.38	40.17	41.85	1,444,039	41.250	0.00%
2022-10-19	44.30	44.25	44.30	43.85	46.50	1,038,009	46,048,887	44.363	41.38	41.33	41.38	40.96	43.44	1,111,247	41.439	-1.66%
2022-10-18	45.05	45.00	45.05	44.50	46.85	1,001,351	45,174,316	45.113	42.08	42.03	42.08	41.57	43.76	1,072,003	42.140	-0.88%
2022-10-17	45.45	45.40	45.45	43.85	45.90	1,233,622	56,045,799	45.432	42.45	42.41	42.45	40.96	42.87	1,320,662	42.438	0.33%
2022-10-14	45.30	45.30	45.55	43.00	45.85	1,760,625	78,650,445	44.672	42.31	42.31	42.55	40.17	42.83	1,884,849	41.728	4.98%
2022-10-13	43.15	43.10	43.15	43.10	45.80	874,225	38,505,510	44.045	40.31	40.26	40.31	40.26	42.78	935,907	41.142	-5.16%
2022-10-12	45.50	45.45	45.50	43.75	46.15	1,369,123	61,444,784	44.879	42.50	42.45	42.50	40.87	43.11	1,465,724	41.921	3.06%
2022-10-11	44.15	44.10	44.15	43.00	45.85	3,030,923	132,957,374	43.867	41.24	41.19	41.24	40.17	42.83	3,244,774	40.976	-1.67%
2022-10-10	44.90	44.85	44.90	44.85	47.25	978,328	44,586,820	45.575	41.94	41.89	41.94	41.89	44.14	1,047,355	42.571	-7.23%
2022-10-07	48.40	48.30	48.40	47.75	49.15	1,356,932	65,550,980	48.308	45.21	45.12	45.21	44.60	45.91	1,452,672	45.124	0.00%
2022-10-06	48.40	48.40	48.45	48.10	49.75	1,063,560	51,740,920	48.649	45.21	45.21	45.26	44.93	46.47	1,138,601	45.443	-2.91%
2022-10-05	49.85	49.85	49.90	49.15	51.00	2,280,092	113,895,946	49.952	46.56	46.56	46.61	45.91	47.64	2,440,967	46.660	2.89%
2022-10-03	48.45	48.40	48.45	47.00	49.80	1,279,468	62,339,646	48.723	45.26	45.21	45.26	43.90	46.52	1,369,743	45.512	1.36%
2022-09-30	47.80	47.80	47.90	47.00	48.20	1,146,781	54,634,755	47.642	44.65	44.65	44.74	43.90	45.02	1,227,694	44.502	-0.52%
2022-09-29	48.05	48.00	48.05	47.60	49.05	700,932	33,780,204	48.193	44.88	44.84	44.88	44.46	45.82	750,387	45.017	-0.62%
2022-09-28	48.35	48.35	48.40	48.20	51.55	1,271,575	62,973,083	49.524	45.16	45.16	45.21	45.02	48.15	1,361,293	46.260	-5.20%
2022-09-27	51.00	50.95	51.00	50.35	51.50	652,481	33,263,561	50.980	47.64	47.59	47.64	47.03	48.11	698,518	47.620	-1.83%
2022-09-26	51.95	51.90	51.95	51.30	52.15	815,626	42,290,918	51.851	48.53	48.48	48.53	47.92	48.71	873,174	48.434	0.78%
2022-09-23	51.55	51.55	51.60	50.85	52.85	1,660,292	86,165,994	51.898	48.15	48.15	48.20	47.50	49.37	1,777,436	48.478	-3.19%
2022-09-22	53.25	53.25	53.30	52.90	53.90	695,501	37,139,803	53.400	49.74	49.74	49.79	49.41	50.35	744,573	49.881	-1.48%
2022-09-21	54.05	54.05	54.15	54.00	55.50	829,703	45,050,075	54.297	50.49	50.49	50.58	50.44	51.84	888,244	50.718	-2.61%
2022-09-20	55.50	55.50	55.55	55.00	56.05	550,288	30,549,953	55.516	51.84	51.84	51.89	51.38	52.36	589,114	51.857	-0.36%
2022-09-19	55.70	55.70	55.75	55.60	59.60	1,422,136	81,276,755	57.151	52.03	52.03	52.08	51.94	55.67	1,522,477	53.385	-6.62%
2022-09-16	59.65	59.50	59.65	59.35	62.60	2,130,602	128,239,989	60.190	55.72	55.58	55.72	55.44	58.47	2,280,930	56.223	-4.86%
2022-09-15	62.70	62.65	62.70	61.00	63.00	1,345,635	84,335,035	62.673	58.57	58.52	58.57	56.98	58.85	1,440,578	58.542	1.70%
2022-09-14	61.65	61.65	61.70	60.60	62.35	1,070,921	66,219,263	61.834	57.59	57.59	57.63	56.61	58.24	1,146,481	57.759	-0.16%
2022-09-13	61.75	61.75	61.95	59.90	63.25	1,924,852	118,014,810	61.311	57.68	57.68	57.87	55.95	59.08	2,060,663	57.270	3.00%
2022-09-09	59.95	59.95	60.00	59.65	60.35	493,449	29,586,346	59.958	56.00	56.00	56.05	55.72	56.37	528,265	56.007	-0.83%
2022-09-08	60.45	60.40	60.45	60.00	61.20	728,657	44,052,157	60.457	56.47	56.42	56.47	56.05	57.17	780,068	56.472	-0.25%
2022-09-07	60.60	60.60	60.65	60.20	61.85	520,236	31,789,954	61.107	56.61	56.61	56.65	56.23	57.77	556,942	57.079	-0.16%
2022-09-06	60.70	60.65	60.70	59.30	61.20	913,854	54,879,381	60.053	56.70	56.65	56.70	55.39	57.17	978,332	56.095	1.68%
2022-09-05	59.70	59.60	59.70	59.15	60.00	866,227	51,681,429	59.663	55.77	55.67	55.77	55.25	56.05	927,345	55.731	0.17%
2022-09-02	59.60	59.60	59.70	59.20	60.60	641,899	38,382,464	59.795	55.67	55.67	55.77	55.30	56.61	687,189	55.854	-1.73%
2022-09-01	60.65	60.60	60.65	60.50	61.10	311,000	18,886,312	60.728	56.65	56.61	56.65	56.51	57.07	332,943	56.725	-0.66%
2022-08-31	61.05	61.00	61.05	60.50	61.30	754,166	45,920,389	60.889	57.03	56.98	57.03	56.51	57.26	807,377	56.876	-1.05%
2022-08-30	61.70	61.70	61.80	60.75	62.20	382,000	23,432,365	61.341	57.63	57.63	57.73	56.75	58.10	408,953	57.298	0.57%
2022-08-29	61.35	61.30	61.35	61.30	62.35	258,200	15,917,515	61.648	57.31	57.26	57.31	57.26	58.24	276,418	57.585	-2.46%
2022-08-26	62.90	62.85	62.90	61.90	63.10	399,891	25,039,057	62.615	58.75	58.71	58.75	57.82	58.94	428,106	58.488	1.70%
2022-08-25	61.85	61.85	62.00	60.80	62.50	375,462	23,092,242	61.504	57.77	57.77	57.91	56.79	58.38	401,953	57.450	1.81%
2022-08-24	60.75	60.75	60.80	60.55	63.00	394,453	24,020,659	60.896	56.75	56.75	56.79	56.56	58.85	422,284	56.883	-1.38%
2022-08-23	61.60	61.60	61.75	61.55	63.20	404,561	25,045,623	61.908	57.54	57.54	57.68	57.49	59.03	433,105	57.828	-1.36%
2022-08-22	62.45	62.45	62.65	62.15	63.00	372,141	23,262,320	62.509	58.33	58.33	58.52	58.05	58.85	398,398	58.390	-1.03%
2022-08-19	63.10	63.10	63.25	63.00	64.40	676,190	43,044,290	63.657	58.94	58.94	59.08	58.85	60.16	723,900	59.462	-1.71%
2022-08-18	64.20	64.20	64.45	64.00	65.45	462,632	29,905,996	64.643	59.97	59.97	60.20	59.78	61.14	495,274	60.383	-1.15%
2022-08-17	64.95	64.90	64.95	64.65	65.60	859,300	55,937,202	65.096	60.67	60.62	60.67	60.39	61.28	919,929	60.806	-0.54%
2022-08-16	65.30	65.15	65.30	65.00	66.45	798,548	52,182,566	65.347	61.00	60.86	61.00	60.72	62.07	854,891	61.040	0.31%
2022-08-15	65.10	65.10	65.15	64.70	66.10	938,024	61,126,176	65.165	60.81	60.81	60.86	60.44	61.74	1,004,208	60.870	-0.08%
2022-08-12	65.15	65.15	65.20	64.40	65.70	533,031	34,683,549	65.069	60.86	60.86	60.90	60.16	61.37	570,640	60.780	-0.38%
2022-08-11	66.70	66.55	66.70	65.40	67.70	901,344	60,176,068	66.763	61.09	60.95	61.09	59.90	62.01	984,120	61.147	2.30%
2022-08-10	65.20	65.20	65.35	64.55	66.55	1,347,090	87,659,755	65.073	59.72	59.72	59.85	59.12	60.95	1,470,802	59.600	-2.03%
2022-08-09	66.55	66.55	66.65	65.45	67.50	1,354,531	89,870,239	66.348	60.95	60.95	61.04	59.94	61.82	1,478,927	60.767	0.08%
2022-08-08	66.50	66.45	66.50	66.00	68.00	2,151,500	144,753,690	67.280	60.91	60.86	60.91	60.45	62.28	2,349,087	61.621	-0.52%
2022-08-05	66.85	66.80	66.85	62.75	67.55	3,204,974	210,707,576	65.744	61.23	61.18	61.23	57.47	61.87	3,499,308	60.214	6.11%
2022-08-04	63.00	62.95	63.00	62.10	63.15	987,283	61,963,021	62.761	57.70	57.66	57.70	56.88	57.84	1,077,952	57.482	1.78%
2022-08-03	61.90	61.85	61.90	60.80	62.95	870,026	53,810,440	61.849	56.69	56.65	56.69	55.69	57.66	949,926	56.647	-0.56%
2022-08-02	62.25	62.20	62.25	61.05	63.30	1,844,442	114,352,471	61.998	57.01	56.97	57.01	55.91	57.98	2,013,829	56.784	1.55%
2022-08-01	61.30	61.30	61.40	60.15	63.60	934,100	57,267,656	61.308	56.14	56.14	56.24	55.09	58.25	1,019,885	56.151	-1.92%
2022-07-29	62.50	62.30	62.50	62.10	64.35	851,150	53,236,675	62.547	57.24	57.06	57.24	56.88	58.94	929,317	57.286	-2.04%
2022-07-28	63.80	63.75	63.80	63.30	64.80	1,234,450	78,858,263	63.881	58.43	58.39	58.43	57.98	59.35	1,347,818	58.508	0.47%
2022-07-27	63.50	63.50	63.55	62.70	64.60	1,396,500	88,510,886	63.381	58.16	58.16	58.20	57.43	59.17	1,524,750	58.049	1.03%
2022-07-26	62.85	62.85	62.90	62.35	64.15	1,709,409	107,909,229	63.127	57.56	57.56	57.61	57.11	58.75	1,866,395	57.817	-1.41%
2022-07-25	63.75	63.75	63.80	62.60	64.40	1,095,923	69,898,855	63.781	58.39	58.39	58.43	57.33	58.98	1,196,569	58.416	-0.08%
2022-07-22	63.80	63.75	63.80	63.05	65.60	1,272,041	81,188,029	63.825	58.43	58.39	58.43	57.75	60.08	1,388,861	58.457	-1.09%
2022-07-21	64.50	64.50	64.60	63.15	65.65	1,497,855	96,142,367	64.187	59.07	59.07	59.17	57.84	60.13	1,635,413	58.788	-0.08%
2022-07-20	64.55	64.55	64.65	64.05	64.85	536,278	34,610,014	64.537	59.12	59.12	59.21	58.66	59.40	585,528	59.109	1.65%
2022-07-19	63.50	63.50	63.70	63.25	65.45	681,007	43,422,152	63.762	58.16	58.16	58.34	57.93	59.94	743,548	58.399	-2.08%
2022-07-18	64.85	64.75	64.85	63.25	65.30	1,103,525	71,374,614	64.679	59.40	59.30	59.40	57.93	59.81	1,204,869	59.238	3.68%
2022-07-15	62.55	62.55	62.75	61.45	63.00	1,304,428	81,153,117	62.214	57.29	57.29	57.47	56.28	57.70	1,424,222	56.981	0.00%
2022-07-14	62.55	62.55	62.60	61.35	62.70	346,764	21,555,638	62.162	57.29	57.29	57.33	56.19	57.43	378,610	56.934	0.56%
2022-07-13	62.20	62.20	62.25	61.70	63.05	883,752	55,160,500	62.416	56.97	56.97	57.01	56.51	57.75	964,913	57.166	-1.35%
2022-07-12	63.05	63.05	63.10	62.30	64.05	1,817,641	114,346,284	62.909	57.75	57.75	57.79	57.06	58.66	1,984,567	57.618	-0.16%
2022-07-11	63.15	63.15	63.20	62.10	63.45	1,342,080	84,960,092	63.305	57.84	57.84	57.88	56.88	58.11	1,465,332	57.980	-1.10%
2022-07-08	63.85	63.85	63.90	61.70	64.95	2,089,767	132,281,963	63.300	58.48	58.48	58.53	56.51	59.49	2,281,684	57.976	5.02%
2022-07-07	60.80	60.65	60.80	59.75	62.15	3,170,200	191,316,767	60.348	55.69	55.55	55.69	54.72	56.92	3,461,341	55.272	-2.25%
2022-07-06	62.20	62.20	62.35	61.50	65.65	2,449,458	153,677,235	62.739	56.97	56.97	57.11	56.33	60.13	2,674,408	57.462	-3.72%
2022-07-05	64.60	64.60	64.70	64.50	65.30	734,109	47,515,397	64.725	59.17	59.17	59.26	59.07	59.81	801,527	59.281	-0.92%
2022-07-04	65.20	65.20	65.25	64.15	66.65	1,052,564	68,448,184	65.030	59.72	59.72	59.76	58.75	61.04	1,149,228	59.560	-2.18%
2022-06-30	66.65	66.60	66.65	66.05	68.35	856,076	57,265,830	66.893	61.04	61.00	61.04	60.49	62.60	934,695	61.267	-2.49%
2022-06-29	68.35	68.30	68.35	67.65	69.45	576,700	39,484,641	68.467	62.60	62.56	62.60	61.96	63.61	629,662	62.708	-1.23%
2022-06-28	69.20	69.20	69.25	67.60	69.40	862,300	58,923,515	68.333	63.38	63.38	63.43	61.91	63.56	941,491	62.585	-0.29%
2022-06-27	69.40	69.40	69.50	68.70	70.45	695,076	48,299,384	69.488	63.56	63.56	63.65	62.92	64.52	758,909	63.643	1.09%
2022-06-24	68.65	68.60	68.65	67.55	68.65	1,021,964	69,637,900	68.141	62.88	62.83	62.88	61.87	62.88	1,115,818	62.410	1.33%
2022-06-23	67.75	67.55	67.75	67.10	68.10	1,607,120	108,838,659	67.723	62.05	61.87	62.05	61.46	62.37	1,754,713	62.026	0.97%
2022-06-22	67.10	67.10	67.25	67.05	68.00	951,350	64,142,200	67.422	61.46	61.46	61.59	61.41	62.28	1,038,719	61.751	-1.32%
2022-06-21	68.00	67.85	68.00	66.00	68.00	1,155,854	77,657,753	67.186	62.28	62.14	62.28	60.45	62.28	1,262,004	61.535	2.33%
2022-06-20	66.45	66.45	66.50	66.15	67.70	463,772	30,844,181	66.507	60.86	60.86	60.91	60.59	62.01	506,363	60.913	-1.34%
2022-06-17	67.35	66.95	67.35	65.50	67.35	3,479,382	232,314,249	66.769	61.69	61.32	61.69	59.99	61.69	3,798,917	61.153	1.35%
2022-06-16	66.45	66.35	66.45	65.80	66.85	1,726,302	114,452,488	66.299	60.86	60.77	60.86	60.27	61.23	1,884,840	60.723	-0.52%
2022-06-15	66.80	66.80	66.85	66.20	67.70	1,686,837	113,284,431	67.158	61.18	61.18	61.23	60.63	62.01	1,841,750	61.509	0.91%
2022-06-14	66.20	66.15	66.20	64.65	66.75	2,238,959	147,915,855	66.065	60.63	60.59	60.63	59.21	61.14	2,444,578	60.508	-0.90%
2022-06-13	66.80	66.75	66.80	65.55	72.70	6,718,386	467,745,961	69.622	61.18	61.14	61.18	60.04	66.59	7,335,380	63.766	-10.87%
2022-06-10	74.95	74.95	75.00	72.40	74.95	12,839,574	957,049,342	74.539	68.65	68.65	68.69	66.31	68.65	14,018,718	68.269	1.56%
2022-06-09	73.80	73.75	73.80	73.35	75.50	3,754,535	279,041,346	74.321	67.59	67.55	67.59	67.18	69.15	4,099,339	68.070	0.14%
2022-06-08	73.70	73.60	73.70	72.50	73.75	3,382,272	247,548,759	73.190	67.50	67.41	67.50	66.40	67.55	3,692,889	67.034	1.66%
2022-06-07	72.50	72.45	72.50	71.50	73.20	2,725,839	196,677,974	72.153	66.40	66.36	66.40	65.49	67.04	2,976,171	66.084	-0.62%
2022-06-06	72.95	72.90	72.95	71.35	72.95	3,051,921	220,443,755	72.231	66.81	66.77	66.81	65.35	66.81	3,332,199	66.156	2.24%
2022-06-02	71.35	71.30	71.35	70.35	71.80	2,749,977	195,676,942	71.156	65.35	65.30	65.35	64.43	65.76	3,002,526	65.171	0.28%
2022-06-01	71.15	71.10	71.15	70.65	72.40	2,122,801	151,225,985	71.239	65.17	65.12	65.17	64.71	66.31	2,317,752	65.247	-0.49%
2022-05-31	71.50	71.35	71.50	69.25	71.50	2,598,356	183,818,288	70.744	65.49	65.35	65.49	63.43	65.49	2,836,980	64.794	3.32%
2022-05-30	69.20	69.10	69.20	68.25	70.35	1,895,422	130,816,504	69.017	63.38	63.29	63.38	62.51	64.43	2,069,491	63.212	-0.07%
2022-05-27	69.25	69.20	69.25	67.20	69.25	2,273,027	155,496,841	68.410	63.43	63.38	63.43	61.55	63.43	2,481,774	62.656	2.14%
2022-05-26	67.80	67.75	67.80	67.55	68.85	2,272,068	154,333,874	67.927	62.10	62.05	62.10	61.87	63.06	2,480,727	62.213	-1.53%
2022-05-25	68.85	68.80	68.85	67.70	69.50	3,417,663	233,645,046	68.364	63.06	63.01	63.06	62.01	63.65	3,731,530	62.614	-0.29%
2022-05-24	69.05	69.00	69.05	69.00	71.70	2,338,337	162,739,664	69.596	63.24	63.20	63.24	63.20	65.67	2,553,082	63.742	-3.63%
2022-05-23	71.65	71.60	71.65	71.55	74.95	3,039,990	219,977,150	72.361	65.62	65.58	65.62	65.53	68.65	3,319,173	66.275	-4.59%
2022-05-20	75.10	75.10	75.15	74.85	76.10	1,776,379	133,311,061	75.047	68.78	68.78	68.83	68.55	69.70	1,939,516	68.734	0.13%
2022-05-19	75.00	75.00	75.10	74.25	75.35	1,589,693	119,407,606	75.114	68.69	68.69	68.78	68.00	69.01	1,735,685	68.796	-1.77%
2022-05-18	76.35	76.30	76.35	75.30	78.80	1,815,074	138,429,866	76.267	69.93	69.88	69.93	68.97	72.17	1,981,764	69.852	-2.61%
2022-05-17	78.40	78.25	78.40	76.35	78.70	1,366,149	106,093,523	77.659	71.81	71.67	71.81	69.93	72.08	1,491,612	71.127	3.77%
2022-05-16	75.55	75.50	75.55	75.25	77.45	974,342	74,123,949	76.076	69.20	69.15	69.20	68.92	70.94	1,063,822	69.677	-0.92%
2022-05-13	76.25	76.25	76.30	74.80	76.85	974,534	74,246,156	76.186	69.84	69.84	69.88	68.51	70.39	1,064,032	69.778	2.76%
2022-05-12	74.20	74.20	74.30	74.20	76.10	1,359,179	102,095,108	75.115	67.96	67.96	68.05	67.96	69.70	1,484,001	68.797	1.37%
2022-05-11	78.40	78.35	78.40	77.70	80.40	1,705,900	134,754,142	78.993	67.04	67.00	67.04	66.44	68.75	1,994,877	67.550	-0.19%
2022-05-10	78.55	78.55	78.60	76.00	79.80	1,664,381	130,823,239	78.602	67.17	67.17	67.21	64.99	68.24	1,946,325	67.216	0.71%
2022-05-06	78.00	78.00	78.05	77.70	79.30	1,573,607	122,946,336	78.130	66.70	66.70	66.74	66.44	67.81	1,840,174	66.812	-3.17%
2022-05-05	80.55	80.50	80.60	80.15	82.60	1,244,585	101,069,052	81.207	68.88	68.84	68.92	68.54	70.63	1,455,416	69.443	-0.80%
2022-05-04	81.20	81.05	81.20	79.40	81.70	627,922	50,764,465	80.845	69.44	69.31	69.44	67.90	69.86	734,291	69.134	0.81%
2022-05-03	80.55	80.50	80.55	78.95	81.00	1,160,637	93,154,626	80.262	68.88	68.84	68.88	67.51	69.27	1,357,248	68.635	0.62%
2022-04-29	80.05	80.00	80.05	77.90	81.80	1,862,772	148,349,700	79.639	68.45	68.41	68.45	66.62	69.95	2,178,323	68.103	1.91%
2022-04-28	78.55	78.55	78.60	77.00	78.95	856,600	66,909,969	78.111	67.17	67.17	67.21	65.85	67.51	1,001,707	66.796	1.75%
2022-04-27	77.20	77.15	77.20	74.50	78.05	1,247,768	95,985,605	76.926	66.02	65.97	66.02	63.71	66.74	1,459,138	65.782	3.49%
2022-04-26	74.60	74.55	74.60	74.60	77.80	1,344,008	101,800,447	75.744	63.79	63.75	63.79	63.79	66.53	1,571,681	64.772	-1.97%
2022-04-25	76.10	76.05	76.10	75.50	77.85	957,526	73,265,200	76.515	65.08	65.03	65.08	64.56	66.57	1,119,730	65.431	-1.87%
2022-04-22	77.55	77.50	77.55	74.30	78.05	2,219,472	168,266,266	75.814	66.32	66.27	66.32	63.54	66.74	2,595,448	64.831	-0.45%
2022-04-21	77.90	77.60	77.90	77.15	79.50	1,512,500	118,029,019	78.036	66.62	66.36	66.62	65.97	67.98	1,768,716	66.731	1.96%
2022-04-20	76.40	76.40	76.55	76.10	78.00	842,618	64,518,672	76.569	65.33	65.33	65.46	65.08	66.70	985,357	65.477	-0.26%
2022-04-19	76.60	76.60	76.70	76.35	79.25	1,637,410	126,332,708	77.154	65.50	65.50	65.59	65.29	67.77	1,914,785	65.977	-2.67%
2022-04-14	78.70	78.60	78.70	77.05	79.05	737,067	57,803,622	78.424	67.30	67.21	67.30	65.89	67.60	861,925	67.063	2.81%
2022-04-13	76.55	76.50	76.55	76.10	77.25	888,624	68,109,525	76.646	65.46	65.42	65.46	65.08	66.06	1,039,156	65.543	-0.33%
2022-04-12	76.80	76.75	76.80	75.50	77.40	943,229	72,145,777	76.488	65.67	65.63	65.67	64.56	66.19	1,103,011	65.408	1.32%
2022-04-11	75.80	75.75	75.80	75.55	78.00	1,787,804	136,115,464	76.136	64.82	64.78	64.82	64.61	66.70	2,090,656	65.107	-2.19%
2022-04-08	77.50	77.50	77.55	76.60	77.75	755,721	58,461,599	77.359	66.27	66.27	66.32	65.50	66.49	883,739	66.153	1.17%
2022-04-07	76.60	76.60	76.95	76.60	78.35	987,665	76,121,848	77.073	65.50	65.50	65.80	65.50	67.00	1,154,974	65.908	-1.16%
2022-04-06	77.50	77.50	77.65	77.00	79.50	1,394,468	109,225,332	78.328	66.27	66.27	66.40	65.85	67.98	1,630,689	66.981	-2.64%
2022-04-04	79.60	79.60	79.75	79.15	80.65	454,146	36,157,872	79.617	68.07	68.07	68.20	67.68	68.97	531,078	68.084	-0.19%
2022-04-01	79.75	79.75	79.80	77.80	79.75	943,368	74,520,224	78.994	68.20	68.20	68.24	66.53	68.20	1,103,173	67.551	0.31%
2022-03-31	79.50	79.50	79.70	78.20	80.85	1,667,203	132,562,203	79.512	67.98	67.98	68.15	66.87	69.14	1,949,625	67.994	-3.23%
2022-03-30	82.15	82.15	82.30	81.75	83.00	865,264	71,295,887	82.398	70.25	70.25	70.38	69.91	70.98	1,011,839	70.462	-0.36%
2022-03-29	82.45	82.45	82.50	81.80	84.20	695,445	57,533,385	82.729	70.51	70.51	70.55	69.95	72.00	813,253	70.745	0.79%
2022-03-28	81.80	81.75	81.80	80.35	83.80	820,691	67,631,329	82.408	69.95	69.91	69.95	68.71	71.66	959,715	70.470	0.93%
2022-03-25	81.05	81.05	81.20	80.50	84.50	1,898,290	155,137,808	81.725	69.31	69.31	69.44	68.84	72.26	2,219,858	69.886	-2.58%
2022-03-24	83.20	83.20	83.45	82.85	84.20	1,672,393	139,567,325	83.454	71.15	71.15	71.36	70.85	72.00	1,955,694	71.365	-0.95%
2022-03-23	84.00	83.95	84.00	83.65	85.90	1,490,261	125,733,915	84.370	71.83	71.79	71.83	71.53	73.46	1,742,709	72.149	-1.23%
2022-03-22	85.05	84.90	85.05	82.35	85.05	1,020,100	85,858,873	84.167	72.73	72.60	72.73	70.42	72.73	1,192,904	71.975	0.71%
2022-03-21	84.45	84.40	84.45	84.15	87.75	777,740	66,185,729	85.100	72.22	72.17	72.22	71.96	75.04	909,488	72.772	-1.57%
2022-03-18	85.80	85.70	85.80	81.40	85.80	3,330,494	282,058,564	84.690	73.37	73.29	73.37	69.61	73.37	3,894,676	72.422	5.02%
2022-03-17	81.70	81.65	81.70	80.30	83.00	1,942,103	158,194,838	81.455	69.86	69.82	69.86	68.67	70.98	2,271,093	69.656	3.48%
2022-03-16	78.95	78.60	78.95	73.80	79.15	2,509,855	191,804,460	76.421	67.51	67.21	67.51	63.11	67.68	2,935,022	65.350	7.27%
2022-03-15	73.60	73.55	73.60	72.60	77.95	2,603,760	194,847,598	74.833	62.94	62.90	62.94	62.08	66.66	3,044,834	63.993	-5.46%
2022-03-14	77.85	77.50	77.85	76.45	78.75	2,082,291	161,690,195	77.650	66.57	66.27	66.57	65.38	67.34	2,435,029	66.402	-1.08%
2022-03-11	78.70	78.55	78.70	75.00	79.50	1,441,594	111,508,386	77.351	67.30	67.17	67.30	64.14	67.98	1,685,798	66.146	2.14%
2022-03-10	77.05	76.95	77.05	76.20	78.15	1,429,324	110,231,019	77.121	65.89	65.80	65.89	65.16	66.83	1,671,450	65.949	2.87%
2022-03-09	74.90	74.65	74.90	71.85	75.25	1,842,861	135,397,283	73.471	64.05	63.84	64.05	61.44	64.35	2,155,040	62.828	0.60%
2022-03-08	74.45	74.20	74.45	74.00	76.25	1,665,090	124,853,292	74.983	63.67	63.45	63.67	63.28	65.20	1,947,154	64.121	0.00%
2022-03-07	74.45	74.40	74.45	74.20	81.15	4,065,522	309,026,684	76.012	63.67	63.62	63.67	63.45	69.39	4,754,217	65.001	-7.80%
2022-03-04	80.75	80.75	80.80	80.10	84.40	2,558,710	208,827,891	81.615	69.05	69.05	69.10	68.50	72.17	2,992,152	69.792	-2.30%
2022-03-03	82.65	82.50	82.65	81.65	85.00	1,794,317	148,389,654	82.700	70.68	70.55	70.68	69.82	72.69	2,098,272	70.720	-1.72%
2022-03-02	84.10	83.75	84.10	83.50	85.15	1,305,041	109,913,175	84.222	71.92	71.62	71.92	71.40	72.82	1,526,113	72.022	-1.35%
2022-03-01	85.25	85.20	85.25	84.30	87.00	1,412,523	120,509,418	85.315	72.90	72.86	72.90	72.09	74.40	1,651,803	72.956	-0.18%
2022-02-28	85.40	85.20	85.40	84.75	87.70	1,169,597	99,845,839	85.368	73.03	72.86	73.03	72.47	75.00	1,367,725	73.001	-2.34%
2022-02-25	87.45	87.40	87.45	85.65	88.00	2,508,254	218,161,416	86.977	74.78	74.74	74.78	73.24	75.25	2,933,149	74.378	2.10%
2022-02-24	85.65	85.40	85.65	84.75	89.00	3,903,702	337,698,697	86.507	73.24	73.03	73.24	72.47	76.11	4,564,985	73.976	0.76%
2022-02-23	85.00	84.90	85.00	81.15	85.10	3,220,350	269,129,303	83.571	72.69	72.60	72.69	69.39	72.77	3,765,874	71.465	3.28%
2022-02-22	82.30	82.30	82.35	81.00	84.90	1,445,906	119,520,264	82.661	70.38	70.38	70.42	69.27	72.60	1,690,841	70.687	0.37%
2022-02-21	82.00	82.00	82.10	80.25	82.00	581,242	47,399,267	81.548	70.12	70.12	70.21	68.63	70.12	679,704	69.735	1.36%
2022-02-18	80.90	80.80	80.90	80.00	81.10	551,376	44,568,158	80.831	69.18	69.10	69.18	68.41	69.35	644,778	69.122	-0.61%
2022-02-17	81.40	81.10	81.40	80.20	82.00	620,006	50,199,229	80.966	69.61	69.35	69.61	68.58	70.12	725,034	69.237	1.37%
2022-02-16	80.30	80.30	80.40	80.15	81.60	743,150	59,911,063	80.618	68.67	68.67	68.75	68.54	69.78	869,039	68.939	-0.25%
2022-02-15	80.50	80.40	80.50	78.60	81.85	1,076,682	86,818,761	80.635	68.84	68.75	68.84	67.21	69.99	1,259,071	68.955	1.71%
2022-02-14	79.15	79.15	79.20	78.80	79.75	969,195	76,868,237	79.311	67.68	67.68	67.73	67.39	68.20	1,133,376	67.822	0.00%
2022-02-11	79.15	79.10	79.15	79.10	80.35	683,743	54,595,450	79.848	67.68	67.64	67.68	67.64	68.71	799,568	68.281	-1.55%
2022-02-10	80.40	80.35	80.40	79.00	81.00	1,373,543	110,436,308	80.403	68.75	68.71	68.75	67.56	69.27	1,606,220	68.755	2.88%
2022-02-09	78.15	78.15	78.20	76.70	78.30	1,029,708	80,140,719	77.829	66.83	66.83	66.87	65.59	66.96	1,204,139	66.554	1.89%
2022-02-08	76.70	76.70	76.80	76.20	77.50	611,313	46,930,874	76.771	65.59	65.59	65.67	65.16	66.27	714,869	65.650	-1.03%
2022-02-07	77.50	77.50	77.55	76.65	79.50	1,097,216	84,850,325	77.332	66.27	66.27	66.32	65.55	67.98	1,283,083	66.130	-1.90%
2022-02-04	79.00	79.00	79.25	77.40	79.55	1,014,095	80,077,119	78.964	67.56	67.56	67.77	66.19	68.03	1,185,882	67.525	2.07%
2022-01-31	77.40	77.40	77.70	77.40	78.70	342,861	26,687,876	77.839	66.19	66.19	66.44	66.19	67.30	400,941	66.563	0.13%
2022-01-28	77.30	77.30	77.60	76.05	79.65	1,549,622	119,574,737	77.164	66.10	66.10	66.36	65.03	68.11	1,812,126	65.986	-1.53%
2022-01-27	78.50	78.40	78.50	78.00	80.50	2,016,474	159,349,596	79.024	67.13	67.04	67.13	66.70	68.84	2,358,062	67.576	-2.42%
2022-01-26	80.45	80.40	80.45	80.00	81.20	1,070,552	86,314,992	80.627	68.80	68.75	68.80	68.41	69.44	1,251,902	68.947	0.31%
2022-01-25	80.20	80.20	80.25	80.05	82.50	1,251,179	100,879,172	80.627	68.58	68.58	68.63	68.45	70.55	1,463,127	68.948	-2.79%
2022-01-24	82.50	82.45	82.50	81.65	83.15	770,898	63,686,929	82.614	70.55	70.51	70.55	69.82	71.10	901,487	70.647	0.12%
2022-01-21	82.40	82.40	82.50	81.70	83.35	1,241,490	102,189,877	82.312	70.46	70.46	70.55	69.86	71.28	1,451,797	70.389	0.12%
2022-01-20	82.30	82.20	82.30	81.55	82.90	608,183	49,990,639	82.197	70.38	70.29	70.38	69.74	70.89	711,208	70.290	0.92%
2022-01-19	81.55	81.50	81.55	81.50	83.20	1,148,782	94,073,796	81.890	69.74	69.69	69.74	69.69	71.15	1,343,384	70.027	-1.33%
2022-01-18	82.65	82.65	82.70	82.50	84.40	986,732	82,189,897	83.295	70.68	70.68	70.72	70.55	72.17	1,153,883	71.229	0.18%
2022-01-17	82.50	82.45	82.50	81.45	82.75	481,600	39,643,905	82.317	70.55	70.51	70.55	69.65	70.76	563,182	70.393	0.92%
2022-01-14	81.75	81.70	81.75	81.40	83.00	1,214,961	99,689,108	82.051	69.91	69.86	69.91	69.61	70.98	1,420,774	70.165	-0.91%
2022-01-13	82.50	82.35	82.50	82.10	83.45	646,482	53,568,311	82.861	70.55	70.42	70.55	70.21	71.36	755,995	70.858	-0.48%
2022-01-12	82.90	82.90	83.00	82.10	83.60	1,492,924	123,800,608	82.925	70.89	70.89	70.98	70.21	71.49	1,745,824	70.912	0.36%
2022-01-11	82.60	82.55	82.60	82.30	83.80	574,055	47,699,341	83.092	70.63	70.59	70.63	70.38	71.66	671,299	71.055	-0.48%
2022-01-10	83.00	83.00	83.10	82.70	83.60	454,595	37,757,491	83.057	70.98	70.98	71.06	70.72	71.49	531,603	71.026	-0.72%
2022-01-07	83.60	83.55	83.60	82.55	84.25	542,703	45,303,412	83.477	71.49	71.45	71.49	70.59	72.05	634,636	71.385	-0.24%
2022-01-06	83.80	83.75	83.80	82.15	84.65	965,600	80,668,322	83.542	71.66	71.62	71.66	70.25	72.39	1,129,172	71.440	-0.24%
2022-01-05	84.00	83.80	84.00	83.60	86.40	1,020,361	86,508,629	84.782	71.83	71.66	71.83	71.49	73.88	1,193,209	72.501	-0.41%
2022-01-04	84.35	84.30	84.35	84.05	86.00	546,500	46,545,460	85.170	72.13	72.09	72.13	71.87	73.54	639,076	72.832	-0.59%
2022-01-03	84.85	84.80	84.85	83.75	85.35	233,752	19,769,965	84.577	72.56	72.52	72.56	71.62	72.99	273,349	72.325	0.71%
2021-12-31	84.25	84.10	84.25	83.60	84.60	232,882	19,577,147	84.065	72.05	71.92	72.05	71.49	72.34	272,332	71.887	0.30%
2021-12-30	84.00	83.85	84.00	83.15	84.70	282,800	23,743,440	83.958	71.83	71.70	71.83	71.10	72.43	330,706	71.796	-0.59%
2021-12-29	84.50	84.15	84.50	82.50	84.50	560,480	47,172,636	84.165	72.26	71.96	72.26	70.55	72.26	655,425	71.973	0.90%
2021-12-28	83.75	83.50	83.75	81.60	83.80	392,600	32,664,377	83.200	71.62	71.40	71.62	69.78	71.66	459,106	71.148	0.90%
2021-12-24	83.00	82.70	83.00	82.05	83.95	156,900	12,981,447	82.737	70.98	70.72	70.98	70.16	71.79	183,479	70.752	-0.90%
2021-12-23	83.75	83.50	83.75	82.65	84.00	256,801	21,473,401	83.619	71.62	71.40	71.62	70.68	71.83	300,303	71.506	0.54%
2021-12-22	83.30	83.25	83.30	80.85	83.50	677,443	56,137,370	82.867	71.23	71.19	71.23	69.14	71.40	792,201	70.863	2.52%
2021-12-21	81.25	81.25	81.35	79.80	82.00	949,946	77,123,922	81.188	69.48	69.48	69.57	68.24	70.12	1,110,866	69.427	0.87%
2021-12-20	80.55	80.45	80.55	79.50	81.30	1,018,864	82,038,672	80.520	68.88	68.80	68.88	67.98	69.52	1,191,458	68.856	0.25%
2021-12-17	80.35	80.30	80.35	79.15	81.50	2,553,869	204,459,407	80.059	68.71	68.67	68.71	67.68	69.69	2,986,491	68.461	-1.41%
2021-12-16	81.50	81.50	81.65	79.60	81.90	940,260	76,069,272	80.902	69.69	69.69	69.82	68.07	70.04	1,099,539	69.183	1.68%
2021-12-15	80.15	80.15	80.30	80.00	81.60	937,410	75,485,653	80.526	68.54	68.54	68.67	68.41	69.78	1,096,206	68.861	-1.29%
2021-12-14	81.20	81.15	81.20	80.50	82.00	1,182,748	95,744,302	80.951	69.44	69.39	69.44	68.84	70.12	1,383,104	69.224	-1.04%
2021-12-13	82.05	82.05	82.10	82.05	83.95	803,600	66,478,725	82.726	70.16	70.16	70.21	70.16	71.79	939,729	70.742	-1.26%
2021-12-10	83.10	83.05	83.10	82.70	84.50	907,999	75,959,248	83.656	71.06	71.02	71.06	70.72	72.26	1,061,813	71.537	-2.58%
2021-12-09	85.30	84.95	85.30	82.30	85.40	1,505,696	126,789,550	84.207	72.94	72.64	72.94	70.38	73.03	1,760,759	72.008	3.90%
2021-12-08	82.10	82.05	82.10	82.00	84.10	950,160	78,626,184	82.750	70.21	70.16	70.21	70.12	71.92	1,111,116	70.763	-2.09%
2021-12-07	83.85	83.65	83.85	81.70	83.90	776,162	64,507,677	83.111	71.70	71.53	71.70	69.86	71.75	907,643	71.072	0.96%
2021-12-06	83.05	83.05	83.15	81.00	83.60	1,266,185	104,685,433	82.678	71.02	71.02	71.10	69.27	71.49	1,480,675	70.701	0.79%
2021-12-03	82.40	82.20	82.40	81.50	85.00	2,077,415	171,706,828	82.654	70.46	70.29	70.46	69.69	72.69	2,429,327	70.681	-2.77%
2021-12-02	84.75	84.70	84.75	83.50	85.50	1,116,766	94,560,428	84.673	72.47	72.43	72.47	71.40	73.11	1,305,945	72.408	0.77%
2021-12-01	84.10	84.10	84.30	82.35	84.80	1,209,258	101,562,619	83.988	71.92	71.92	72.09	70.42	72.52	1,414,105	71.821	2.37%
2021-11-30	82.15	82.15	82.20	80.65	82.55	1,325,532	108,342,652	81.735	70.25	70.25	70.29	68.97	70.59	1,550,076	69.895	0.67%
2021-11-29	81.60	81.60	81.70	80.35	82.45	585,100	47,609,140	81.369	69.78	69.78	69.86	68.71	70.51	684,215	69.582	0.68%
2021-11-26	81.05	81.00	81.05	81.00	82.95	589,433	48,205,653	81.783	69.31	69.27	69.31	69.27	70.93	689,282	69.936	-0.92%
2021-11-25	81.80	81.75	81.80	80.85	81.90	816,067	66,413,608	81.383	69.95	69.91	69.95	69.14	70.04	954,308	69.593	0.31%
2021-11-24	81.55	81.55	81.60	80.55	83.45	1,659,250	135,341,700	81.568	69.74	69.74	69.78	68.88	71.36	1,940,325	69.752	-2.45%
2021-11-23	83.60	83.50	83.60	83.00	84.95	973,592	81,446,585	83.656	71.49	71.40	71.49	70.98	72.64	1,138,517	71.537	-1.42%
2021-11-22	84.80	84.80	84.90	84.80	86.15	964,092	82,135,329	85.194	72.52	72.52	72.60	72.52	73.67	1,127,408	72.853	-1.28%
2021-11-19	85.90	85.90	85.95	84.50	86.40	895,096	76,678,039	85.665	73.46	73.46	73.50	72.26	73.88	1,046,724	73.255	0.53%
2021-11-18	85.45	85.40	85.45	85.00	86.00	648,230	55,357,310	85.398	73.07	73.03	73.07	72.69	73.54	758,039	73.027	-0.64%
2021-11-17	86.00	86.00	86.05	83.30	86.50	1,166,295	99,871,774	85.632	73.54	73.54	73.58	71.23	73.97	1,363,864	73.227	2.69%
2021-11-16	83.75	83.75	83.90	83.50	84.90	885,061	74,589,122	84.276	71.62	71.62	71.75	71.40	72.60	1,034,989	72.068	-0.71%
2021-11-15	84.35	84.30	84.35	83.60	84.90	242,549	20,452,091	84.321	72.13	72.09	72.13	71.49	72.60	283,637	72.107	0.06%
2021-11-12	84.30	84.30	84.40	83.40	85.60	911,100	76,757,911	84.248	72.09	72.09	72.17	71.32	73.20	1,065,439	72.043	-0.71%
2021-11-11	84.90	84.85	84.90	83.10	85.10	674,235	57,002,526	84.544	72.60	72.56	72.60	71.06	72.77	788,450	72.297	0.47%
2021-11-10	84.50	84.50	84.55	82.75	84.80	1,184,742	99,112,769	83.658	72.26	72.26	72.30	70.76	72.52	1,385,436	71.539	1.20%
2021-11-09	83.50	83.50	83.55	82.25	84.30	1,587,681	132,065,949	83.182	71.40	71.40	71.45	70.34	72.09	1,856,632	71.132	1.52%
2021-11-08	82.25	82.25	82.30	81.60	83.15	722,674	59,452,281	82.267	70.34	70.34	70.38	69.78	71.10	845,094	70.350	0.80%
2021-11-05	81.60	81.50	81.60	81.15	83.00	729,311	59,746,262	81.922	69.78	69.69	69.78	69.39	70.98	852,855	70.054	0.12%
2021-11-04	81.50	81.50	81.60	79.60	81.85	748,837	60,677,976	81.030	69.69	69.69	69.78	68.07	69.99	875,689	69.292	1.43%
2021-11-03	80.35	80.20	80.35	79.20	83.00	2,031,192	162,810,941	80.155	68.71	68.58	68.71	67.73	70.98	2,375,274	68.544	-2.84%
2021-11-02	82.70	82.65	82.70	82.20	84.25	839,896	69,909,443	83.236	70.72	70.68	70.72	70.29	72.05	982,173	71.178	-1.96%
2021-11-01	84.35	84.20	84.35	83.55	85.00	541,100	45,608,587	84.289	72.13	72.00	72.13	71.45	72.69	632,762	72.079	0.36%
2021-10-29	84.05	84.05	84.15	82.65	84.60	1,040,585	87,191,662	83.791	71.87	71.87	71.96	70.68	72.34	1,216,859	71.653	1.63%
2021-10-28	82.70	82.65	82.70	82.05	83.55	1,648,000	136,313,631	82.715	70.72	70.68	70.72	70.16	71.45	1,927,169	70.733	0.85%
2021-10-27	82.00	82.00	82.05	81.05	86.55	2,414,421	201,584,692	83.492	70.12	70.12	70.16	69.31	74.01	2,823,421	71.397	-3.24%
2021-10-26	84.75	84.70	84.75	84.55	87.10	1,300,720	111,102,985	85.417	72.47	72.43	72.47	72.30	74.48	1,521,060	73.043	0.30%
2021-10-25	84.50	84.50	84.65	84.50	86.45	709,952	60,296,461	84.930	72.26	72.26	72.39	72.26	73.93	830,217	72.627	-1.86%
2021-10-22	86.10	86.10	86.25	84.80	86.65	1,101,200	94,759,462	86.051	73.63	73.63	73.76	72.52	74.10	1,287,742	73.586	0.82%
2021-10-21	85.40	85.35	85.40	84.30	86.80	1,089,100	92,965,645	85.360	73.03	72.99	73.03	72.09	74.23	1,273,592	72.995	-1.61%
2021-10-20	86.80	86.75	86.80	85.50	87.20	987,900	85,342,353	86.388	74.23	74.18	74.23	73.11	74.57	1,155,249	73.874	1.34%
2021-10-19	85.65	85.50	85.65	83.70	85.95	1,281,809	109,364,019	85.320	73.24	73.11	73.24	71.58	73.50	1,498,946	72.961	2.21%
2021-10-18	83.80	83.75	83.80	83.10	84.80	1,698,900	142,406,571	83.823	71.66	71.62	71.66	71.06	72.52	1,986,692	71.680	1.39%
2021-10-15	82.65	82.65	82.70	80.55	83.10	2,949,800	242,242,816	82.122	70.68	70.68	70.72	68.88	71.06	3,449,493	70.226	3.05%
2021-10-12	80.20	80.15	80.20	80.10	83.25	2,709,128	218,938,841	80.815	68.58	68.54	68.58	68.50	71.19	3,168,051	69.108	-4.12%
2021-10-11	83.65	83.55	83.65	83.10	85.95	1,073,250	89,993,688	83.852	71.53	71.45	71.53	71.06	73.50	1,255,057	71.705	-1.76%
2021-10-08	85.15	85.10	85.15	85.10	87.80	976,062	83,854,139	85.911	72.82	72.77	72.82	72.77	75.08	1,141,406	73.466	-1.10%
2021-10-07	86.10	86.10	86.15	85.50	87.45	1,393,628	120,203,400	86.252	73.63	73.63	73.67	73.11	74.78	1,629,707	73.758	0.06%
2021-10-06	86.05	85.85	86.05	85.60	88.95	1,521,093	131,167,883	86.233	73.58	73.41	73.58	73.20	76.06	1,778,764	73.741	-3.53%
2021-10-05	89.20	89.20	89.25	86.80	89.20	1,238,340	109,405,985	88.349	76.28	76.28	76.32	74.23	76.28	1,448,113	75.551	0.56%
2021-10-04	88.70	88.55	88.70	85.45	89.20	1,419,100	124,455,007	87.700	75.85	75.72	75.85	73.07	76.28	1,659,494	74.996	2.96%
2021-09-30	86.15	86.10	86.15	86.10	87.95	988,512	85,324,898	86.317	73.67	73.63	73.67	73.63	75.21	1,155,965	73.813	-1.94%
2021-09-29	87.85	87.75	87.85	86.80	90.85	1,123,520	98,901,579	88.028	75.12	75.04	75.12	74.23	77.69	1,313,843	75.277	-4.25%
2021-09-28	91.75	91.60	91.75	89.20	92.20	928,700	84,776,585	91.285	78.46	78.33	78.46	76.28	78.84	1,086,021	78.062	1.94%
2021-09-27	90.00	89.95	90.00	89.05	93.30	2,606,432	235,691,636	90.427	76.96	76.92	76.96	76.15	79.78	3,047,959	77.328	-2.17%
2021-09-24	92.00	91.95	92.00	91.65	93.50	1,498,500	138,601,413	92.493	78.67	78.63	78.67	78.37	79.96	1,752,344	79.095	-0.38%
2021-09-23	92.35	92.35	92.60	90.75	92.90	2,722,988	250,881,737	92.135	78.97	78.97	79.19	77.60	79.44	3,184,259	78.788	0.71%
2021-09-21	91.70	91.70	91.75	89.40	92.90	1,251,516	114,618,336	91.584	78.42	78.42	78.46	76.45	79.44	1,463,521	78.317	2.46%
2021-09-20	89.50	89.40	89.50	88.30	93.00	2,246,772	201,358,198	89.621	76.54	76.45	76.54	75.51	79.53	2,627,373	76.639	-3.40%
2021-09-17	92.65	92.65	92.75	90.00	93.00	1,519,969	140,179,115	92.225	79.23	79.23	79.31	76.96	79.53	1,777,450	78.865	3.40%
2021-09-16	89.60	89.55	89.60	88.90	91.75	1,390,700	124,771,343	89.718	76.62	76.58	76.62	76.02	78.46	1,626,283	76.722	-2.34%
2021-09-15	91.75	91.55	91.75	91.55	93.60	686,000	63,418,292	92.446	78.46	78.29	78.46	78.29	80.04	802,208	79.055	-0.54%
2021-09-14	92.25	92.25	92.40	92.00	93.30	547,000	50,684,000	92.658	78.89	78.89	79.01	78.67	79.78	639,661	79.236	-0.65%
2021-09-13	92.85	92.65	92.85	92.40	93.55	607,100	56,411,007	92.919	79.40	79.23	79.40	79.01	80.00	709,942	79.459	-0.75%
2021-09-10	93.55	93.50	93.55	91.50	93.60	965,800	89,702,727	92.879	80.00	79.96	80.00	78.25	80.04	1,129,405	79.425	2.07%
2021-09-09	91.65	91.65	91.70	90.15	91.90	1,275,200	116,489,604	91.350	78.37	78.37	78.42	77.09	78.59	1,491,217	78.117	1.78%
2021-09-08	90.05	90.05	90.10	89.60	91.95	1,052,530	94,942,053	90.204	77.01	77.01	77.05	76.62	78.63	1,230,827	77.137	-1.58%
2021-09-07	91.50	91.40	91.50	91.05	93.15	1,095,389	100,227,654	91.500	78.25	78.16	78.25	77.86	79.66	1,280,947	78.245	-1.08%
2021-09-06	92.50	92.45	92.50	92.00	95.05	1,075,901	99,988,575	92.935	79.10	79.06	79.10	78.67	81.28	1,258,157	79.472	-3.44%
2021-09-03	95.80	95.75	95.80	92.80	96.40	2,017,259	191,524,336	94.943	81.92	81.88	81.92	79.36	82.44	2,358,980	81.189	2.84%
2021-09-02	93.15	93.10	93.15	91.60	93.65	1,367,700	126,641,522	92.595	79.66	79.61	79.66	78.33	80.08	1,599,387	79.181	0.11%
2021-09-01	93.05	93.00	93.05	92.40	93.80	1,891,400	175,448,772	92.761	79.57	79.53	79.57	79.01	80.21	2,211,801	79.324	0.49%
2021-08-31	92.60	92.55	92.60	91.00	92.85	1,713,648	158,019,947	92.213	79.19	79.14	79.19	77.82	79.40	2,003,938	78.855	1.15%
2021-08-30	91.55	91.50	91.55	90.25	92.30	1,826,605	166,551,097	91.181	78.29	78.25	78.29	77.18	78.93	2,136,030	77.972	1.78%
2021-08-27	89.95	89.90	89.95	89.70	91.95	1,013,269	91,592,865	90.393	76.92	76.88	76.92	76.71	78.63	1,184,916	77.299	-0.77%
2021-08-26	90.65	90.60	90.65	89.70	93.00	1,662,000	150,791,335	90.729	77.52	77.48	77.52	76.71	79.53	1,943,541	77.586	-1.20%
2021-08-25	91.75	91.75	91.95	91.35	93.20	1,441,502	132,895,769	92.193	78.46	78.46	78.63	78.12	79.70	1,685,691	78.838	-0.65%
2021-08-24	92.35	92.30	92.35	91.65	93.20	1,104,440	102,131,177	92.473	78.97	78.93	78.97	78.37	79.70	1,291,531	79.078	1.15%
2021-08-23	91.30	91.20	91.30	89.45	92.40	2,620,370	238,011,953	90.831	78.07	77.99	78.07	76.49	79.01	3,064,258	77.674	3.28%
2021-08-20	88.40	88.40	88.45	86.40	89.40	1,492,164	131,204,966	87.929	75.59	75.59	75.64	73.88	76.45	1,744,935	75.192	-0.17%
2021-08-19	88.55	88.45	88.55	87.30	90.50	3,331,359	295,917,558	88.828	75.72	75.64	75.72	74.65	77.39	3,895,687	75.960	-2.96%
2021-08-18	91.25	91.25	91.30	90.40	92.95	1,673,701	152,828,168	91.312	78.03	78.03	78.07	77.30	79.49	1,957,224	78.084	-0.49%
2021-08-17	91.70	91.70	91.75	90.00	96.35	3,884,431	357,327,204	91.990	78.42	78.42	78.46	76.96	82.39	4,542,449	78.664	-3.47%
2021-08-16	95.00	95.00	95.05	95.00	101.6	3,238,347	309,707,131	95.637	81.24	81.24	81.28	81.24	86.88	3,786,919	81.783	-3.89%
2021-08-13	98.85	98.85	99.00	98.85	102.5	2,342,735	234,134,287	99.941	84.53	84.53	84.66	84.53	87.65	2,739,592	85.463	-0.95%
2021-08-12	99.80	99.80	100.0	99.20	100.8	2,367,892	237,207,242	100.18	85.34	85.34	85.51	84.83	86.20	2,769,010	85.665	-0.60%
2021-08-11	101.7	101.6	101.7	101.3	102.9	1,212,600	123,531,024	101.87	85.86	85.77	85.86	85.52	86.87	1,436,374	86.002	-0.39%
2021-08-10	102.1	102.1	102.2	101.3	103.0	1,128,900	115,533,504	102.34	86.19	86.19	86.28	85.52	86.95	1,337,228	86.398	0.20%
2021-08-09	101.9	101.8	101.9	101.0	103.7	1,373,168	140,092,510	102.02	86.02	85.94	86.02	85.27	87.54	1,626,573	86.127	-0.49%
2021-08-06	102.4	102.3	102.4	100.7	103.3	1,085,726	111,045,484	102.28	86.45	86.36	86.45	85.01	87.21	1,286,086	86.344	0.39%
2021-08-05	102.0	101.9	102.0	100.4	103.0	1,903,393	193,972,214	101.91	86.11	86.02	86.11	84.76	86.95	2,254,646	86.032	1.80%
2021-08-04	100.2	100.1	100.2	98.10	101.2	2,617,516	262,742,868	100.38	84.59	84.51	84.59	82.82	85.43	3,100,554	84.741	1.21%
2021-08-03	99.00	99.00	99.05	98.35	101.1	2,948,419	293,037,726	99.388	83.58	83.58	83.62	83.03	85.35	3,492,522	83.904	-2.27%
2021-08-02	101.3	101.1	101.3	99.80	102.5	3,035,025	307,183,062	101.21	85.52	85.35	85.52	84.25	86.53	3,595,110	85.445	1.30%
2021-07-30	100.0	99.90	100.0	98.10	100.8	3,992,120	397,222,788	99.502	84.42	84.34	84.42	82.82	85.10	4,728,828	84.000	-1.67%
2021-07-29	101.7	101.7	101.8	100.1	104.0	4,827,427	490,629,931	101.63	85.86	85.86	85.94	84.51	87.80	5,718,283	85.800	1.60%
2021-07-28	100.1	100.0	100.1	98.85	107.9	6,231,701	635,717,048	102.01	84.51	84.42	84.51	83.45	91.09	7,381,702	86.121	0.00%
2021-07-27	100.1	100.0	100.1	99.35	107.6	3,781,300	391,680,346	103.58	84.51	84.42	84.51	83.87	90.84	4,479,103	87.446	-1.77%
2021-07-26	101.9	101.8	101.9	99.85	103.5	1,402,982	142,778,219	101.77	86.02	85.94	86.02	84.29	87.38	1,661,889	85.913	-0.59%
2021-07-23	102.5	102.4	102.5	102.1	107.2	2,015,662	210,676,888	104.52	86.53	86.45	86.53	86.19	90.50	2,387,633	88.237	-2.38%
2021-07-22	105.0	104.8	105.0	101.7	105.2	1,076,194	112,050,884	104.12	88.64	88.47	88.64	85.86	88.81	1,274,795	87.897	4.06%
2021-07-21	100.9	100.9	101.0	98.50	101.6	1,401,069	140,808,285	100.50	85.18	85.18	85.27	83.15	85.77	1,659,623	84.844	0.50%
2021-07-20	100.4	100.3	100.4	99.00	101.3	1,509,843	151,105,725	100.08	84.76	84.67	84.76	83.58	85.52	1,788,470	84.489	-1.57%
2021-07-19	102.0	101.9	102.0	101.6	107.2	1,915,423	197,130,521	102.92	86.11	86.02	86.11	85.77	90.50	2,268,896	86.884	-5.29%
2021-07-16	107.7	107.6	107.7	107.2	109.8	1,286,588	139,374,987	108.33	90.92	90.84	90.92	90.50	92.69	1,524,016	91.452	-1.46%
2021-07-15	109.3	109.1	109.3	107.5	110.4	1,803,200	197,055,645	109.28	92.27	92.10	92.27	90.75	93.20	2,135,963	92.256	1.30%
2021-07-14	107.9	107.8	107.9	106.7	109.9	1,385,700	149,447,334	107.85	91.09	91.01	91.09	90.08	92.78	1,641,418	91.048	-1.64%
2021-07-13	109.7	109.7	109.8	109.1	113.0	1,955,744	215,807,648	110.35	92.61	92.61	92.69	92.10	95.40	2,316,658	93.155	-2.05%
2021-07-12	112.0	111.8	112.0	109.1	112.4	1,633,309	181,809,820	111.31	94.55	94.38	94.55	92.10	94.89	1,934,721	93.972	3.13%
2021-07-09	108.6	108.6	108.8	106.0	109.2	2,351,244	253,978,191	108.02	91.68	91.68	91.85	89.49	92.19	2,785,144	91.190	1.69%
2021-07-08	106.8	106.7	106.8	106.4	109.4	2,029,465	218,231,432	107.53	90.16	90.08	90.16	89.82	92.36	2,403,983	90.779	-2.29%
2021-07-07	109.3	109.2	109.3	105.2	109.6	2,182,179	236,496,832	108.38	92.27	92.19	92.27	88.81	92.53	2,584,879	91.492	1.11%
2021-07-06	108.1	107.8	108.1	105.4	110.0	2,744,700	294,865,290	107.43	91.26	91.01	91.26	88.98	92.86	3,251,208	90.694	-1.37%
2021-07-05	109.6	109.5	109.6	107.0	110.4	3,456,742	376,991,219	109.06	92.53	92.44	92.53	90.33	93.20	4,094,651	92.069	1.67%
2021-07-02	107.8	107.6	107.8	104.7	110.8	4,367,002	469,856,555	107.59	91.01	90.84	91.01	88.39	93.54	5,172,891	90.831	2.47%
2021-06-30	105.2	105.2	105.3	104.3	107.6	1,913,807	202,545,457	105.83	88.81	88.81	88.90	88.05	90.84	2,266,982	89.346	-0.19%
2021-06-29	105.4	105.3	105.4	103.2	107.0	2,004,491	211,688,271	105.61	88.98	88.90	88.98	87.12	90.33	2,374,401	89.154	1.54%
2021-06-28	103.8	103.6	103.8	98.00	106.4	2,933,403	300,914,937	102.58	87.63	87.46	87.63	82.73	89.82	3,474,735	86.601	-1.14%
2021-06-25	105.0	104.8	105.0	101.1	105.8	2,460,490	257,572,098	104.68	88.64	88.47	88.64	85.35	89.32	2,914,550	88.375	3.14%
2021-06-24	101.8	101.8	101.9	101.4	103.8	1,238,280	126,996,089	102.56	85.94	85.94	86.02	85.60	87.63	1,466,793	86.581	0.20%
2021-06-23	101.6	101.6	101.7	99.05	102.2	2,620,019	264,374,509	100.91	85.77	85.77	85.86	83.62	86.28	3,103,518	85.185	1.20%
2021-06-22	100.4	100.2	100.4	98.50	102.0	1,501,421	150,944,609	100.53	84.76	84.59	84.76	83.15	86.11	1,778,494	84.872	1.72%
2021-06-21	98.70	98.70	98.75	96.85	99.25	1,889,530	185,899,814	98.384	83.32	83.32	83.37	81.76	83.79	2,238,225	83.057	-0.80%
2021-06-18	99.50	99.50	99.55	98.90	102.0	2,460,926	246,049,218	99.982	84.00	84.00	84.04	83.49	86.11	2,915,066	84.406	0.35%
2021-06-17	99.15	99.15	99.20	97.70	100.0	2,322,525	230,060,282	99.056	83.70	83.70	83.75	82.48	84.42	2,751,125	83.624	1.17%
2021-06-16	98.00	98.00	98.10	97.50	100.2	3,166,936	311,047,793	98.217	82.73	82.73	82.82	82.31	84.59	3,751,364	82.916	-1.61%
2021-06-15	99.60	99.60	99.65	99.00	102.4	2,347,529	234,683,133	99.970	84.08	84.08	84.13	83.58	86.45	2,780,743	84.396	-1.87%
2021-06-11	101.5	101.4	101.5	101.1	104.2	1,810,338	184,689,792	102.02	85.69	85.60	85.69	85.35	87.97	2,144,419	86.126	0.30%
2021-06-10	101.2	101.0	101.2	100.5	103.8	2,156,600	218,471,439	101.30	85.43	85.27	85.43	84.84	87.63	2,554,580	85.521	-0.78%
2021-06-09	102.0	102.0	102.2	101.6	104.2	1,266,733	129,761,941	102.44	86.11	86.11	86.28	85.77	87.97	1,500,496	86.479	-1.07%
2021-06-08	103.1	103.0	103.1	102.9	106.6	1,794,948	186,953,378	104.16	87.04	86.95	87.04	86.87	89.99	2,126,189	87.929	0.10%
2021-06-07	103.0	103.0	103.1	101.0	104.2	2,418,616	248,886,626	102.90	86.95	86.95	87.04	85.27	87.97	2,864,948	86.873	3.47%
2021-06-04	99.55	99.45	99.55	98.30	101.6	2,121,114	212,179,177	100.03	84.04	83.96	84.04	82.99	85.77	2,512,545	84.448	-0.10%
2021-06-03	99.65	99.65	99.70	99.40	104.0	2,882,707	290,567,585	100.80	84.13	84.13	84.17	83.91	87.80	3,414,683	85.094	-3.16%
2021-06-02	102.9	102.9	103.0	102.3	105.0	1,524,253	157,850,326	103.56	86.87	86.87	86.95	86.36	88.64	1,805,539	87.426	-1.25%
2021-06-01	104.2	104.1	104.2	101.8	106.0	2,113,046	219,651,664	103.95	87.97	87.88	87.97	85.94	89.49	2,502,988	87.756	1.46%
2021-05-31	102.7	102.7	102.8	100.2	103.2	1,274,126	130,105,960	102.11	86.70	86.70	86.78	84.59	87.12	1,509,254	86.205	0.29%
2021-05-28	102.4	102.4	102.5	101.6	105.3	11,138,172	1,148,987,846	103.16	86.45	86.45	86.53	85.77	88.90	13,193,615	87.087	-0.78%
2021-05-27	103.2	103.2	103.3	98.80	104.7	23,272,766	2,399,100,832	103.09	87.12	87.12	87.21	83.41	88.39	27,567,533	87.026	4.08%
2021-05-26	99.15	99.00	99.15	98.65	100.3	3,789,392	376,548,404	99.369	83.70	83.58	83.70	83.28	84.67	4,488,688	83.888	-0.30%
2021-05-25	99.45	99.45	99.50	99.05	101.5	2,879,264	287,117,321	99.719	83.96	83.96	84.00	83.62	85.69	3,410,605	84.184	-0.30%
2021-05-24	99.75	99.70	99.75	98.75	101.1	2,792,206	278,568,654	99.767	84.21	84.17	84.21	83.37	85.35	3,307,481	84.224	-0.75%
2021-05-21	100.5	100.4	100.5	99.70	103.6	4,052,311	408,656,468	100.85	84.84	84.76	84.84	84.17	87.46	4,800,126	85.135	-1.08%
2021-05-20	101.6	101.5	101.6	100.6	103.4	2,768,056	281,887,069	101.84	85.77	85.69	85.77	84.93	87.29	3,278,874	85.971	-0.68%
2021-05-18	102.3	102.2	102.3	98.90	102.7	2,098,725	211,847,122	100.94	86.36	86.28	86.36	83.49	86.70	2,486,025	85.215	1.99%
2021-05-17	100.3	100.2	100.3	99.30	102.0	2,489,900	249,343,911	100.14	84.67	84.59	84.67	83.83	86.11	2,949,387	84.541	-0.20%
2021-05-14	100.5	100.5	100.6	96.35	101.7	2,842,299	282,546,525	99.408	84.84	84.84	84.93	81.34	85.86	3,366,818	83.921	0.65%
2021-05-13	99.85	99.85	99.90	98.00	101.9	2,770,512	276,928,862	99.956	84.29	84.29	84.34	82.73	86.02	3,281,784	84.384	-0.84%
2021-05-12	102.7	102.7	102.8	101.7	109.0	5,795,934	598,229,275	103.22	85.01	85.01	85.09	84.18	90.23	7,001,874	85.438	-5.95%
2021-05-11	109.2	109.2	109.3	107.0	110.0	1,942,377	211,287,544	108.78	90.39	90.39	90.48	88.57	91.05	2,346,521	90.043	-2.93%
2021-05-10	112.5	112.4	112.5	109.7	113.8	1,227,777	137,779,230	112.22	93.12	93.04	93.12	90.81	94.20	1,483,236	92.891	0.45%
2021-05-07	112.0	112.0	112.1	110.4	113.2	2,364,316	264,773,416	111.99	92.71	92.71	92.79	91.39	93.70	2,856,251	92.700	0.00%
2021-05-06	112.0	111.9	112.0	109.8	114.4	1,832,912	204,015,415	111.31	92.71	92.63	92.71	90.89	94.70	2,214,280	92.136	1.54%
2021-05-05	110.3	110.2	110.3	109.6	114.3	2,935,687	326,139,649	111.09	91.30	91.22	91.30	90.72	94.61	3,546,505	91.961	-4.34%
2021-05-04	115.3	115.3	115.4	113.6	116.6	1,540,864	177,094,900	114.93	95.44	95.44	95.52	94.03	96.52	1,861,466	95.137	-0.69%
2021-05-03	116.1	116.0	116.1	114.4	117.8	1,526,037	175,746,338	115.17	96.10	96.02	96.10	94.70	97.51	1,843,554	95.330	-1.44%
2021-04-30	117.8	117.8	117.9	117.3	122.1	2,254,910	266,969,775	118.39	97.51	97.51	97.59	97.10	101.1	2,724,081	98.004	-3.44%
2021-04-29	122.0	121.8	122.0	120.8	124.7	1,903,654	231,616,082	121.67	101.0	100.8	101.0	99.99	103.2	2,299,741	100.71	-2.32%
2021-04-28	124.9	124.8	124.9	118.1	125.0	4,387,300	541,983,710	123.53	103.4	103.3	103.4	97.76	103.5	5,300,150	102.26	4.34%
2021-04-27	119.7	119.4	119.7	115.1	121.7	2,613,222	312,140,486	119.45	99.08	98.84	99.08	95.28	100.7	3,156,946	98.874	2.13%
2021-04-26	117.2	117.2	117.3	113.9	119.4	3,107,379	362,005,124	116.50	97.01	97.01	97.10	94.28	98.84	3,753,921	96.434	-0.42%
2021-04-23	117.7	117.7	117.9	117.5	122.2	3,497,173	415,698,788	118.87	97.43	97.43	97.59	97.26	101.2	4,224,818	98.394	-4.23%
2021-04-22	122.9	122.9	123.0	119.5	124.6	5,853,834	718,757,788	122.78	101.7	101.7	101.8	98.92	103.1	7,071,821	101.64	3.45%
2021-04-21	118.8	118.7	118.8	106.6	120.3	12,228,774	1,407,213,653	115.07	98.34	98.26	98.34	88.24	99.58	14,773,173	95.255	18.21%
2021-04-20	100.5	100.2	100.5	99.20	103.9	1,632,751	164,473,394	100.73	83.19	82.94	83.19	82.11	86.01	1,972,472	83.384	-2.52%
2021-04-19	103.1	103.0	103.1	100.9	104.0	1,527,464	157,224,812	102.93	85.34	85.26	85.34	83.52	86.09	1,845,278	85.204	0.39%
2021-04-16	102.7	102.7	102.8	101.6	103.9	1,340,352	137,946,300	102.92	85.01	85.01	85.09	84.10	86.01	1,619,234	85.192	1.28%
2021-04-15	101.4	101.3	101.4	99.50	101.9	1,615,047	163,135,440	101.01	83.94	83.85	83.94	82.36	84.35	1,951,084	83.613	1.40%
2021-04-14	100.0	99.90	100.0	99.35	101.7	2,309,414	230,827,959	99.951	82.78	82.69	82.78	82.24	84.18	2,789,926	82.736	0.96%
2021-04-13	99.05	98.80	99.05	97.95	101.3	2,209,622	219,449,679	99.315	81.99	81.78	81.99	81.08	83.85	2,669,370	82.210	-3.08%
2021-04-12	102.2	101.8	102.2	100.6	105.5	1,897,124	192,960,587	101.71	84.60	84.27	84.60	83.27	87.33	2,291,852	84.194	-2.48%
2021-04-09	104.8	104.7	104.8	104.3	107.7	1,437,917	151,476,353	105.34	86.75	86.67	86.75	86.34	89.15	1,737,099	87.201	-0.47%
2021-04-08	105.3	105.3	105.4	104.8	107.3	2,079,738	220,405,121	105.98	87.16	87.16	87.25	86.75	88.82	2,512,462	87.725	-0.94%
2021-04-07	106.3	106.2	106.3	102.5	106.5	4,636,748	485,688,284	104.75	87.99	87.91	87.99	84.85	88.16	5,601,500	86.707	6.30%
2021-04-01	100.0	99.95	100.0	99.05	102.2	2,269,800	226,842,797	99.940	82.78	82.74	82.78	81.99	84.60	2,742,070	82.727	0.96%
2021-03-31	99.05	99.05	99.10	97.70	100.1	1,267,020	125,705,130	99.213	81.99	81.99	82.03	80.87	82.86	1,530,645	82.126	-0.95%
2021-03-30	100.0	99.80	100.0	98.25	100.7	1,830,120	182,065,165	99.483	82.78	82.61	82.78	81.33	83.36	2,210,907	82.349	0.00%
2021-03-29	100.0	99.90	100.0	98.00	102.2	1,976,800	197,763,367	100.04	82.78	82.69	82.78	81.12	84.60	2,388,106	82.812	1.42%
2021-03-26	98.60	98.60	98.65	96.60	99.95	1,506,693	148,605,188	98.630	81.62	81.62	81.66	79.96	82.74	1,820,185	81.643	1.60%
2021-03-25	97.05	97.00	97.05	94.65	98.60	1,753,352	169,986,474	96.949	80.33	80.29	80.33	78.35	81.62	2,118,166	80.252	-0.10%
2021-03-24	97.15	97.00	97.15	95.25	98.50	2,074,823	200,653,096	96.709	80.42	80.29	80.42	78.84	81.54	2,506,524	80.052	0.15%
2021-03-23	97.00	96.95	97.00	96.25	102.5	1,396,327	136,705,562	97.904	80.29	80.25	80.29	79.67	84.85	1,686,856	81.042	-3.10%
2021-03-22	100.1	100.1	100.3	98.80	102.2	1,299,093	130,766,595	100.66	82.86	82.86	83.03	81.78	84.60	1,569,391	83.323	1.68%
2021-03-19	98.45	98.40	98.45	97.65	99.90	1,669,719	164,305,117	98.403	81.49	81.45	81.49	80.83	82.69	2,017,132	81.455	-1.94%
2021-03-18	100.4	100.2	100.4	99.00	101.6	1,196,670	120,180,244	100.43	83.11	82.94	83.11	81.95	84.10	1,445,657	83.132	1.06%
2021-03-17	99.35	99.30	99.35	97.50	100.1	1,411,986	140,036,682	99.177	82.24	82.20	82.24	80.71	82.86	1,705,773	82.096	0.46%
2021-03-16	98.90	98.80	98.90	97.95	100.8	1,154,786	114,314,473	98.992	81.87	81.78	81.87	81.08	83.44	1,395,058	81.942	1.59%
2021-03-15	97.35	97.35	97.40	96.15	100.5	1,108,546	108,487,825	97.865	80.58	80.58	80.62	79.59	83.19	1,339,197	81.010	-0.21%
2021-03-12	97.55	97.55	97.70	97.25	104.0	2,570,748	256,426,123	99.748	80.75	80.75	80.87	80.50	86.09	3,105,635	82.568	-2.55%
2021-03-11	100.1	100.1	100.2	95.30	100.7	2,789,268	274,846,141	98.537	82.86	82.86	82.94	78.89	83.36	3,369,621	81.566	4.65%
2021-03-10	95.65	95.60	95.65	94.70	97.45	3,913,028	375,327,312	95.917	79.18	79.13	79.18	78.39	80.67	4,727,198	79.397	3.85%
2021-03-09	92.10	92.10	92.20	89.15	94.85	3,655,708	337,655,415	92.364	76.24	76.24	76.32	73.80	78.51	4,416,339	76.456	-0.86%
2021-03-08	92.90	92.90	92.95	92.65	98.65	3,270,168	308,433,430	94.317	76.90	76.90	76.94	76.69	81.66	3,950,581	78.073	-4.23%
2021-03-05	97.00	96.95	97.00	92.00	97.60	2,702,369	256,694,237	94.989	80.29	80.25	80.29	76.15	80.79	3,264,642	78.629	0.05%
2021-03-04	96.95	96.90	96.95	95.50	101.7	4,415,606	429,534,089	97.276	80.25	80.21	80.25	79.05	84.18	5,334,346	80.522	-6.87%
2021-03-03	104.1	104.0	104.1	101.4	104.1	1,390,617	142,765,877	102.66	86.17	86.09	86.17	83.94	86.17	1,679,958	84.982	0.39%
2021-03-02	103.7	103.7	103.8	102.3	106.9	2,276,443	236,818,769	104.03	85.84	85.84	85.92	84.68	88.49	2,750,095	86.113	-0.58%
2021-03-01	104.3	104.2	104.3	103.0	110.7	3,685,886	386,581,897	104.88	86.34	86.25	86.34	85.26	91.63	4,452,796	86.818	-3.34%
2021-02-26	107.9	107.8	107.9	105.9	113.9	6,957,638	760,608,485	109.32	89.32	89.23	89.32	87.66	94.28	8,405,290	90.492	-8.95%
2021-02-25	118.5	118.4	118.5	110.5	120.3	4,419,548	517,268,802	117.04	98.09	98.01	98.09	91.47	99.58	5,339,108	96.883	7.92%
2021-02-24	109.8	109.6	109.8	107.1	117.2	3,120,630	342,913,004	109.89	90.89	90.72	90.89	88.65	97.01	3,769,929	90.960	-3.51%
2021-02-23	113.8	113.7	113.8	111.0	115.2	2,319,618	263,740,151	113.70	94.20	94.12	94.20	91.88	95.36	2,802,253	94.117	-0.26%
2021-02-22	114.1	114.1	114.2	114.1	122.8	3,266,305	380,534,891	116.50	94.45	94.45	94.53	94.45	101.7	3,945,914	96.438	-3.14%
2021-02-19	117.8	117.8	118.0	115.7	122.2	2,729,524	321,317,252	117.72	97.51	97.51	97.68	95.77	101.2	3,297,447	97.444	-3.68%
2021-02-18	122.3	122.0	122.3	121.8	125.0	1,834,121	225,702,377	123.06	101.2	101.0	101.2	100.8	103.5	2,215,740	101.86	-2.16%
2021-02-17	125.0	125.0	125.2	121.2	125.9	2,063,890	257,150,552	124.60	103.5	103.5	103.6	100.3	104.2	2,493,317	103.14	0.24%
2021-02-16	124.7	124.5	124.7	121.1	127.3	2,140,401	267,515,307	124.98	103.2	103.1	103.2	100.2	105.4	2,585,747	103.46	3.49%
2021-02-11	120.5	120.2	120.5	119.1	121.8	878,737	105,693,541	120.28	99.75	99.50	99.75	98.59	100.8	1,061,573	99.563	-0.99%
2021-02-10	121.7	121.5	121.7	119.1	122.7	1,049,285	127,087,580	121.12	100.7	100.6	100.7	98.59	101.6	1,267,606	100.26	-0.57%
2021-02-09	122.4	122.1	122.4	117.9	123.0	1,559,637	189,316,699	121.39	101.3	101.1	101.3	97.59	101.8	1,884,145	100.48	3.20%
2021-02-08	118.6	118.6	118.7	115.0	120.3	1,583,196	187,518,092	118.44	98.17	98.17	98.26	95.19	99.58	1,912,606	98.043	0.34%
2021-02-05	118.2	118.1	118.2	115.6	120.9	2,800,362	333,070,772	118.94	97.84	97.76	97.84	95.69	100.1	3,383,024	98.454	0.85%
2021-02-04	117.2	116.9	117.2	112.2	119.6	2,581,855	298,577,566	115.64	97.01	96.77	97.01	92.88	99.00	3,119,053	95.727	0.51%
2021-02-03	116.6	116.6	116.7	114.6	120.0	2,447,493	286,027,597	116.87	96.52	96.52	96.60	94.86	99.33	2,956,734	96.738	-1.02%
2021-02-02	117.8	117.6	117.8	115.6	119.4	3,180,741	374,579,058	117.76	97.51	97.35	97.51	95.69	98.84	3,842,547	97.482	4.25%
2021-02-01	113.0	112.9	113.0	109.6	113.9	3,267,527	366,538,603	112.18	93.54	93.46	93.54	90.72	94.28	3,947,390	92.856	-0.09%
2021-01-29	113.1	113.1	113.2	110.5	117.3	3,225,984	366,715,496	113.68	93.62	93.62	93.70	91.47	97.10	3,897,203	94.097	0.98%
2021-01-28	112.0	111.9	112.0	110.4	119.0	3,785,437	426,748,641	112.73	92.71	92.63	92.71	91.39	98.50	4,573,060	93.318	-7.67%
2021-01-27	121.3	121.0	121.3	117.3	124.9	2,480,254	297,930,145	120.12	100.4	100.2	100.4	97.10	103.4	2,996,312	99.432	-1.14%
2021-01-26	122.7	122.4	122.7	120.9	127.8	1,717,690	210,943,885	122.81	101.6	101.3	101.6	100.1	105.8	2,075,084	101.66	-2.70%
2021-01-25	126.1	126.1	126.2	123.4	128.5	2,845,939	357,834,332	125.74	104.4	104.4	104.5	102.1	106.4	3,438,084	104.08	0.96%
2021-01-22	124.9	124.9	125.0	124.3	130.4	4,005,696	505,377,867	126.16	103.4	103.4	103.5	102.9	107.9	4,839,147	104.44	-4.80%
2021-01-21	131.2	130.8	131.2	123.8	133.8	4,695,216	609,654,615	129.85	108.6	108.3	108.6	102.5	110.8	5,672,134	107.48	4.96%
2021-01-20	125.0	124.9	125.0	119.8	126.6	6,954,434	862,391,803	124.01	103.5	103.4	103.5	99.17	104.8	8,401,419	102.65	6.84%
2021-01-19	117.0	116.8	117.0	111.7	128.0	7,115,509	842,235,531	118.37	96.85	96.68	96.85	92.46	106.0	8,596,009	97.980	-2.01%
2021-01-18	119.4	119.4	119.5	111.0	120.0	8,345,075	959,868,293	115.02	98.84	98.84	98.92	91.88	99.33	10,081,406	95.212	8.94%
2021-01-15	109.6	109.6	109.7	103.3	113.0	9,266,382	1,012,994,409	109.32	90.72	90.72	90.81	85.51	93.54	11,194,406	90.491	8.95%
2021-01-14	100.6	100.6	100.7	99.65	101.8	2,709,956	272,218,484	100.45	83.27	83.27	83.36	82.49	84.27	3,273,807	83.150	0.60%
2021-01-13	100.0	99.95	100.0	96.80	100.9	2,858,806	285,092,554	99.724	82.78	82.74	82.78	80.13	83.52	3,453,628	82.549	3.25%
2021-01-12	96.85	96.75	96.85	95.00	98.30	1,705,012	164,698,704	96.597	80.17	80.09	80.17	78.64	81.37	2,059,768	79.960	2.16%
2021-01-11	94.80	94.70	94.80	93.10	96.70	1,267,320	119,444,937	94.250	78.47	78.39	78.47	77.07	80.05	1,531,007	78.017	-1.46%
2021-01-08	96.20	95.85	96.20	94.20	96.80	1,346,041	128,079,568	95.153	79.63	79.34	79.63	77.98	80.13	1,626,107	78.765	1.10%
2021-01-07	95.15	95.15	95.20	94.00	97.80	1,584,530	150,462,232	94.957	78.76	78.76	78.80	77.81	80.96	1,914,218	78.602	-1.45%
2021-01-06	96.55	96.55	96.60	95.45	98.20	1,321,310	127,574,734	96.552	79.92	79.92	79.96	79.01	81.29	1,596,230	79.923	-1.43%
2021-01-05	97.95	97.80	97.95	96.20	98.00	849,551	82,638,689	97.273	81.08	80.96	81.08	79.63	81.12	1,026,314	80.520	0.00%
2021-01-04	97.95	97.80	97.95	97.10	100.0	1,134,041	110,983,285	97.865	81.08	80.96	81.08	80.38	82.78	1,369,997	81.010	-4.25%
2020-12-31	102.3	100.7	102.3	96.40	102.3	1,649,140	164,019,608	99.458	84.68	83.36	84.68	79.80	84.68	1,992,271	82.328	5.30%
2020-12-30	97.15	97.00	97.15	94.00	98.50	1,804,615	172,844,533	95.779	80.42	80.29	80.42	77.81	81.54	2,180,095	79.283	-0.46%
2020-12-29	97.60	97.50	97.60	96.50	99.95	1,106,149	108,225,617	97.840	80.79	80.71	80.79	79.88	82.74	1,336,302	80.989	-2.40%
2020-12-28	100.0	99.95	100.0	97.80	100.5	2,232,970	220,770,078	98.868	82.78	82.74	82.78	80.96	83.19	2,697,576	81.840	1.11%
2020-12-24	98.90	98.85	98.90	97.30	99.50	829,189	82,078,218	98.986	81.87	81.82	81.87	80.54	82.36	1,001,716	81.938	1.02%
2020-12-23	97.90	97.90	98.00	95.90	99.05	1,313,002	128,497,481	97.865	81.04	81.04	81.12	79.38	81.99	1,586,194	81.010	0.72%
2020-12-22	97.20	97.05	97.20	95.20	97.95	1,241,023	120,061,178	96.744	80.46	80.33	80.46	78.80	81.08	1,499,238	80.081	0.47%
2020-12-21	96.75	96.75	96.85	96.75	99.50	1,079,865	105,089,779	97.318	80.09	80.09	80.17	80.09	82.36	1,304,549	80.556	-2.62%
2020-12-18	99.35	98.85	99.35	98.25	100.5	2,574,744	255,401,834	99.195	82.24	81.82	82.24	81.33	83.19	3,110,462	82.111	-0.65%
2020-12-17	100.0	99.95	100.0	95.05	101.6	2,975,223	294,011,726	98.820	82.78	82.74	82.78	78.68	84.10	3,594,267	81.800	4.99%
2020-12-16	95.25	95.25	95.40	95.00	98.00	1,446,175	138,203,951	95.565	78.84	78.84	78.97	78.64	81.12	1,747,076	79.106	-0.94%
2020-12-15	96.15	96.15	96.25	96.00	99.25	1,018,585	98,326,776	96.533	79.59	79.59	79.67	79.47	82.16	1,230,518	79.907	-2.44%
2020-12-14	98.55	98.50	98.55	95.00	99.50	1,089,415	106,804,217	98.038	81.58	81.54	81.58	78.64	82.36	1,316,086	81.153	0.92%
2020-12-11	97.65	97.65	97.70	97.30	99.35	965,160	94,496,518	97.908	80.83	80.83	80.87	80.54	82.24	1,165,978	81.045	0.21%
2020-12-10	97.45	97.40	97.45	96.00	99.00	1,230,454	120,143,902	97.642	80.67	80.62	80.67	79.47	81.95	1,486,470	80.825	-0.71%
2020-12-09	98.15	98.15	98.20	97.75	100.3	974,073	96,170,958	98.731	81.25	81.25	81.29	80.91	83.03	1,176,745	81.726	-1.46%
2020-12-08	99.60	99.60	99.65	98.20	100.5	1,562,689	155,582,171	99.561	82.45	82.45	82.49	81.29	83.19	1,887,832	82.413	0.61%
2020-12-07	99.00	98.85	99.00	98.05	100.7	1,524,667	150,958,747	99.011	81.95	81.82	81.95	81.16	83.36	1,841,899	81.958	-0.65%
2020-12-04	99.65	99.65	99.80	95.50	100.7	3,441,672	341,251,466	99.153	82.49	82.49	82.61	79.05	83.36	4,157,769	82.076	4.51%
2020-12-03	95.35	95.25	95.35	93.60	95.50	1,305,861	124,084,975	95.022	78.93	78.84	78.93	77.48	79.05	1,577,567	78.656	0.47%
2020-12-02	94.90	94.85	94.90	93.50	96.00	1,534,098	145,770,003	95.020	78.56	78.51	78.56	77.40	79.47	1,853,293	78.655	0.80%
2020-12-01	94.15	94.05	94.15	93.40	97.00	3,268,672	310,713,682	95.058	77.93	77.85	77.93	77.31	80.29	3,948,773	78.686	-2.94%
2020-11-30	97.00	97.00	97.05	92.35	97.00	3,881,640	369,815,998	95.273	80.29	80.29	80.33	76.44	80.29	4,689,280	78.864	4.41%
2020-11-27	92.90	92.90	92.95	89.00	93.15	1,128,941	104,430,871	92.503	76.90	76.90	76.94	73.67	77.11	1,363,836	76.571	2.09%
2020-11-26	91.00	90.95	91.00	90.40	92.70	1,376,200	125,415,046	91.131	75.33	75.29	75.33	74.83	76.73	1,662,541	75.436	-1.62%
2020-11-25	92.50	92.15	92.50	89.65	92.50	1,925,240	176,822,625	91.844	76.57	76.28	76.57	74.21	76.57	2,325,818	76.026	0.43%
2020-11-24	92.10	92.05	92.10	87.60	92.50	3,050,252	277,962,902	91.128	76.24	76.20	76.24	72.51	76.57	3,684,907	75.433	5.38%
2020-11-23	87.40	87.30	87.40	86.40	88.85	736,205	64,391,666	87.464	72.35	72.26	72.35	71.52	73.55	889,385	72.400	0.06%
2020-11-20	87.35	87.30	87.35	86.40	88.05	640,805	55,997,023	87.385	72.31	72.26	72.31	71.52	72.89	774,135	72.335	-0.17%
2020-11-19	87.50	87.50	87.55	85.40	87.50	983,298	85,526,854	86.980	72.43	72.43	72.47	70.69	72.43	1,187,889	71.999	0.75%
2020-11-18	86.85	86.75	86.85	85.20	88.00	762,804	65,977,196	86.493	71.89	71.81	71.89	70.53	72.84	921,518	71.596	-0.17%
2020-11-17	87.00	86.95	87.00	84.60	87.00	945,632	81,304,091	85.979	72.02	71.97	72.02	70.03	72.02	1,142,386	71.170	0.00%
2020-11-16	87.00	86.85	87.00	84.40	87.60	1,727,046	148,554,915	86.017	72.02	71.89	72.02	69.86	72.51	2,086,387	71.202	2.78%
2020-11-13	84.65	84.40	84.65	82.10	84.90	937,143	78,612,789	83.886	70.07	69.86	70.07	67.96	70.28	1,132,131	69.438	-0.29%
2020-11-12	84.90	84.75	84.90	81.45	85.00	1,912,457	161,555,594	84.475	70.28	70.15	70.28	67.42	70.36	2,310,375	69.926	2.66%
2020-11-11	82.70	82.60	82.70	80.20	83.25	3,133,000	257,780,060	82.279	68.46	68.37	68.46	66.39	68.91	3,784,873	68.108	3.50%
2020-11-10	79.90	79.85	79.90	78.40	80.90	1,718,941	136,655,402	79.500	66.14	66.10	66.14	64.90	66.97	2,076,595	65.807	0.63%
2020-11-09	79.40	79.40	79.55	79.00	82.45	2,402,096	193,761,307	80.663	65.72	65.72	65.85	65.39	68.25	2,901,892	66.771	-0.69%
2020-11-06	79.95	79.85	79.95	76.80	80.00	2,406,926	190,468,693	79.134	66.18	66.10	66.18	63.57	66.22	2,907,727	65.504	2.37%
2020-11-05	78.10	78.10	78.15	76.05	80.40	5,060,396	394,238,931	77.907	64.65	64.65	64.69	62.95	66.55	6,113,295	64.489	0.06%
2020-11-04	78.05	78.00	78.05	75.40	79.25	1,799,651	139,853,760	77.712	64.61	64.57	64.61	62.41	65.60	2,174,098	64.327	3.58%
2020-11-03	75.35	75.35	75.40	74.75	76.50	1,446,000	109,519,483	75.740	62.37	62.37	62.41	61.88	63.32	1,746,864	62.695	1.07%
2020-11-02	74.55	74.50	74.55	74.50	78.55	2,939,425	221,947,770	75.507	61.71	61.67	61.71	61.67	65.02	3,551,021	62.503	-4.42%
2020-10-30	78.00	78.00	78.05	77.85	82.40	4,573,716	363,408,851	79.456	64.57	64.57	64.61	64.44	68.21	5,525,353	65.771	-5.51%
2020-10-29	82.55	82.50	82.55	81.00	83.90	1,889,439	156,357,915	82.754	68.33	68.29	68.33	67.05	69.45	2,282,568	68.501	-1.73%
2020-10-28	84.00	84.00	84.05	81.90	86.40	1,713,693	143,577,420	83.782	69.53	69.53	69.57	67.79	71.52	2,070,255	69.353	-2.33%
2020-10-27	86.00	85.95	86.00	83.80	87.40	2,067,105	178,022,658	86.122	71.19	71.15	71.19	69.37	72.35	2,497,200	71.289	0.17%
2020-10-23	85.85	85.85	85.90	85.30	88.30	1,413,889	122,459,045	86.611	71.06	71.06	71.11	70.61	73.09	1,708,072	71.694	-1.94%
2020-10-22	87.55	87.50	87.55	85.55	89.25	2,418,242	212,092,245	87.705	72.47	72.43	72.47	70.82	73.88	2,921,397	72.600	2.76%
2020-10-21	85.20	85.20	85.30	84.80	87.05	2,371,759	203,323,224	85.727	70.53	70.53	70.61	70.19	72.06	2,865,243	70.962	-1.39%
2020-10-20	86.40	86.40	86.45	85.65	90.00	2,704,374	236,898,219	87.598	71.52	71.52	71.56	70.90	74.50	3,267,064	72.511	-0.75%
2020-10-19	87.05	87.05	87.20	86.50	89.45	2,723,700	238,095,227	87.416	72.06	72.06	72.18	71.60	74.04	3,290,411	72.360	-0.63%
2020-10-16	87.60	87.20	87.60	85.00	87.90	3,162,688	274,392,644	86.759	72.51	72.18	72.51	70.36	72.76	3,820,738	71.817	5.54%
2020-10-15	83.00	83.00	83.05	80.80	83.75	1,754,517	145,723,022	83.056	68.70	68.70	68.75	66.88	69.33	2,119,573	68.751	0.42%
2020-10-14	82.65	82.50	82.65	79.55	84.85	3,006,350	245,646,280	81.709	68.42	68.29	68.42	65.85	70.24	3,631,871	67.636	-2.19%
2020-10-12	84.50	84.40	84.50	84.00	85.40	1,402,505	118,806,358	84.710	69.95	69.86	69.95	69.53	70.69	1,694,319	70.120	0.00%
2020-10-09	84.50	84.45	84.50	84.30	86.00	1,825,530	155,259,802	85.049	69.95	69.91	69.95	69.78	71.19	2,205,362	70.401	-1.29%
2020-10-08	85.60	85.60	85.90	84.00	86.40	1,259,602	107,651,355	85.465	70.86	70.86	71.11	69.53	71.52	1,521,683	70.745	-0.17%
2020-10-07	85.75	85.60	85.75	80.10	85.75	2,476,233	207,983,013	83.992	70.98	70.86	70.98	66.30	70.98	2,991,454	69.526	6.26%
2020-10-06	80.70	80.70	80.85	80.50	82.00	1,237,096	100,208,069	81.003	66.80	66.80	66.93	66.64	67.88	1,494,494	67.051	0.87%
2020-10-05	80.00	80.00	80.05	78.20	81.50	1,482,121	118,314,752	79.828	66.22	66.22	66.26	64.73	67.46	1,790,501	66.079	1.52%
2020-09-30	78.80	78.70	78.80	78.10	80.50	1,360,206	107,753,083	79.218	65.23	65.15	65.23	64.65	66.64	1,643,219	65.574	-0.25%
2020-09-29	79.00	78.95	79.00	78.40	80.75	1,004,790	79,540,274	79.161	65.39	65.35	65.39	64.90	66.84	1,213,853	65.527	-0.13%
2020-09-28	79.10	79.10	79.15	78.25	81.00	984,308	78,071,137	79.316	65.48	65.48	65.52	64.77	67.05	1,189,110	65.655	-1.68%
2020-09-25	80.45	80.15	80.45	80.00	82.40	996,324	80,568,351	80.866	66.59	66.35	66.59	66.22	68.21	1,203,626	66.938	-1.17%
2020-09-24	81.40	81.35	81.40	81.00	86.40	2,391,210	197,510,855	82.599	67.38	67.34	67.38	67.05	71.52	2,888,741	68.373	-4.24%
2020-09-23	85.00	84.90	85.00	82.25	86.05	2,975,837	251,681,542	84.575	70.36	70.28	70.36	68.08	71.23	3,595,009	70.009	0.12%
2020-09-22	84.90	84.85	84.90	79.25	91.85	6,801,341	579,917,204	85.265	70.28	70.24	70.28	65.60	76.03	8,216,473	70.580	6.13%
2020-09-21	80.00	79.85	80.00	77.20	81.00	1,866,884	149,001,249	79.813	66.22	66.10	66.22	63.90	67.05	2,255,320	66.067	4.17%
2020-09-18	76.80	76.80	76.95	76.40	78.50	2,755,350	211,780,956	76.862	63.57	63.57	63.70	63.24	64.98	3,328,646	63.624	-2.17%
2020-09-17	78.50	78.40	78.50	77.85	79.80	770,576	60,354,914	78.324	64.98	64.90	64.98	64.44	66.06	930,907	64.835	0.13%
2020-09-16	78.40	78.40	78.50	77.95	80.30	1,071,316	84,369,124	78.753	64.90	64.90	64.98	64.52	66.47	1,294,221	65.189	0.26%
2020-09-15	78.20	78.20	78.25	77.60	79.00	1,188,571	93,137,895	78.361	64.73	64.73	64.77	64.23	65.39	1,435,873	64.865	-0.89%
2020-09-14	78.90	78.80	78.90	77.80	79.25	889,173	70,054,951	78.787	65.31	65.23	65.31	64.40	65.60	1,074,180	65.217	0.45%
2020-09-11	78.55	78.30	78.55	76.90	79.00	836,399	65,007,846	77.723	65.02	64.81	65.02	63.66	65.39	1,010,426	64.337	0.45%
2020-09-10	78.20	78.20	78.25	78.00	80.75	823,480	64,829,386	78.726	64.73	64.73	64.77	64.57	66.84	994,819	65.167	-0.95%
2020-09-09	78.95	78.75	78.95	76.90	79.65	1,496,368	117,255,144	78.360	65.35	65.19	65.35	63.66	65.93	1,807,712	64.864	-2.47%
2020-09-08	80.95	80.95	81.00	80.05	82.05	605,532	49,022,955	80.958	67.01	67.01	67.05	66.26	67.92	731,523	67.015	0.37%
2020-09-07	80.65	80.55	80.65	79.15	83.50	999,179	80,130,526	80.196	66.76	66.68	66.76	65.52	69.12	1,207,075	66.384	-2.00%
2020-09-04	82.30	82.30	82.65	80.70	83.95	1,677,799	138,126,780	82.326	68.13	68.13	68.42	66.80	69.49	2,026,893	68.147	-1.85%
2020-09-03	83.85	83.70	83.85	82.50	85.50	1,283,700	108,187,880	84.278	69.41	69.28	69.41	68.29	70.77	1,550,795	69.763	1.27%
2020-09-02	82.80	82.65	82.80	81.55	83.75	1,847,883	152,676,079	82.622	68.54	68.42	68.54	67.50	69.33	2,232,366	68.392	0.00%
2020-09-01	82.80	82.80	83.20	82.50	85.30	852,173	71,038,674	83.362	68.54	68.54	68.87	68.29	70.61	1,029,482	69.004	-0.66%
2020-08-31	83.35	83.35	83.65	83.20	85.50	1,905,325	160,441,763	84.207	68.99	68.99	69.24	68.87	70.77	2,301,759	69.704	0.18%
2020-08-28	83.20	83.20	83.50	80.85	85.25	2,479,986	206,832,413	83.401	68.87	68.87	69.12	66.93	70.57	2,995,988	69.036	1.09%
2020-08-27	82.30	82.05	82.30	80.00	82.45	2,017,454	164,260,994	81.420	68.13	67.92	68.13	66.22	68.25	2,437,219	67.397	0.37%
2020-08-26	82.00	81.85	82.00	80.65	84.00	1,846,588	150,313,012	81.400	67.88	67.75	67.88	66.76	69.53	2,230,801	67.381	-1.32%
2020-08-25	83.10	83.10	83.30	81.80	84.00	1,264,119	104,878,494	82.966	68.79	68.79	68.95	67.71	69.53	1,527,140	68.676	0.18%
2020-08-24	82.95	82.90	82.95	82.30	85.80	2,247,690	187,449,036	83.396	68.66	68.62	68.66	68.13	71.02	2,715,359	69.033	-2.70%
2020-08-21	85.25	85.20	85.25	84.35	85.65	1,105,725	94,172,282	85.168	70.57	70.53	70.57	69.82	70.90	1,335,789	70.499	0.35%
2020-08-20	84.95	84.90	84.95	83.70	87.60	1,572,321	133,463,599	84.883	70.32	70.28	70.32	69.28	72.51	1,899,468	70.264	-2.58%
2020-08-19	87.20	87.20	87.25	86.30	88.90	492,301	43,135,613	87.620	72.18	72.18	72.22	71.44	73.59	594,732	72.529	-0.06%
2020-08-18	87.25	87.25	87.30	86.65	90.40	1,600,325	139,907,534	87.424	72.22	72.22	72.26	71.73	74.83	1,933,299	72.367	-2.13%
2020-08-17	89.15	88.85	89.15	87.60	89.95	1,047,199	92,983,079	88.792	73.80	73.55	73.80	72.51	74.46	1,265,086	73.499	0.11%
2020-08-14	89.05	88.85	89.05	87.15	89.95	931,455	82,892,153	88.992	73.71	73.55	73.71	72.14	74.46	1,125,260	73.665	0.62%
2020-08-13	88.50	88.35	88.50	87.65	90.65	1,209,915	107,535,794	88.879	73.26	73.13	73.26	72.55	75.04	1,461,658	73.571	0.17%
2020-08-12	89.05	89.00	89.05	86.30	92.85	1,993,793	176,175,213	88.362	73.13	73.09	73.13	70.87	76.25	2,427,718	72.568	-3.57%
2020-08-11	92.35	92.20	92.35	91.90	94.30	833,400	77,326,284	92.784	75.84	75.72	75.84	75.47	77.45	1,014,780	76.200	0.44%
2020-08-10	91.95	91.80	91.95	89.55	92.70	1,458,884	132,991,507	91.160	75.52	75.39	75.52	73.54	76.13	1,776,393	74.866	-0.05%
2020-08-07	92.00	91.75	92.00	90.50	94.80	2,856,327	264,159,819	92.482	75.56	75.35	75.56	74.32	77.86	3,477,973	75.952	-1.60%
2020-08-06	93.50	93.35	93.50	92.00	94.00	1,850,270	172,714,861	93.346	76.79	76.66	76.79	75.56	77.20	2,252,959	76.661	1.85%
2020-08-05	91.80	91.70	91.80	90.15	93.40	2,096,244	192,406,934	91.787	75.39	75.31	75.39	74.04	76.71	2,552,467	75.381	-0.70%
2020-08-04	92.45	91.95	92.45	88.00	93.30	2,536,985	232,671,765	91.712	75.93	75.52	75.93	72.27	76.62	3,089,130	75.320	5.06%
2020-08-03	88.00	88.00	88.10	86.00	89.10	2,462,992	217,060,792	88.129	72.27	72.27	72.35	70.63	73.17	2,999,033	72.377	1.03%
2020-07-31	87.10	87.05	87.10	86.50	90.80	3,105,690	273,016,992	87.909	71.53	71.49	71.53	71.04	74.57	3,781,607	72.196	-2.30%
2020-07-30	89.15	89.15	89.25	86.50	95.00	6,993,721	626,810,717	89.625	73.22	73.22	73.30	71.04	78.02	8,515,821	73.605	-6.16%
2020-07-29	95.00	95.00	95.05	94.40	100.9	3,916,079	375,417,877	95.866	78.02	78.02	78.06	77.53	82.87	4,768,367	78.731	-6.31%
2020-07-28	101.4	101.2	101.5	99.70	103.2	1,190,136	120,133,748	100.94	83.28	83.11	83.36	81.88	84.75	1,449,155	82.899	1.65%
2020-07-27	99.75	99.70	99.75	97.55	103.4	2,559,917	255,540,320	99.824	81.92	81.88	81.92	80.11	84.92	3,117,053	81.981	1.73%
2020-07-24	98.05	98.00	98.05	97.45	103.7	3,354,986	335,965,139	100.14	80.52	80.48	80.52	80.03	85.16	4,085,159	82.240	-3.59%
2020-07-23	101.7	101.6	101.7	96.95	101.9	2,447,960	245,782,740	100.40	83.52	83.44	83.52	79.62	83.69	2,980,729	82.457	4.31%
2020-07-22	97.50	97.45	97.50	97.45	102.8	2,552,358	255,685,970	100.18	80.07	80.03	80.07	80.03	84.43	3,107,848	82.271	-1.86%
2020-07-21	99.35	99.35	99.40	94.15	101.7	2,908,041	287,489,003	98.860	81.59	81.59	81.63	77.32	83.52	3,540,942	81.190	8.28%
2020-07-20	91.75	91.75	92.00	89.60	93.30	950,387	87,212,069	91.765	75.35	75.35	75.56	73.59	76.62	1,157,227	75.363	-0.86%
2020-07-17	92.55	92.40	92.55	88.25	93.10	1,435,742	131,296,635	91.449	76.01	75.88	76.01	72.48	76.46	1,748,214	75.103	4.16%
2020-07-16	88.85	88.60	88.85	87.15	95.45	2,929,022	262,927,693	89.766	72.97	72.76	72.97	71.57	78.39	3,566,489	73.722	-6.13%
2020-07-15	94.65	94.65	94.70	93.10	98.90	2,399,931	227,884,215	94.954	77.73	77.73	77.77	76.46	81.22	2,922,247	77.983	-2.72%
2020-07-14	97.30	97.30	97.40	94.15	99.60	2,291,305	221,960,385	96.871	79.91	79.91	79.99	77.32	81.80	2,789,980	79.556	-1.72%
2020-07-13	99.00	99.00	99.05	97.85	100.9	3,482,500	345,102,419	99.096	81.30	81.30	81.35	80.36	82.87	4,240,425	81.384	-1.10%
2020-07-10	100.1	100.0	100.1	95.65	103.1	3,701,603	371,309,111	100.31	82.21	82.13	82.21	78.55	84.67	4,507,213	82.381	-0.30%
2020-07-09	100.4	100.3	100.4	88.00	105.6	8,575,323	838,104,122	97.734	82.45	82.37	82.45	72.27	86.73	10,441,640	80.266	12.37%
2020-07-08	89.35	89.30	89.35	86.15	89.55	1,637,195	145,196,957	88.686	73.38	73.34	73.38	70.75	73.54	1,993,511	72.835	2.64%
2020-07-07	87.05	87.00	87.05	86.20	90.75	2,899,183	254,575,992	87.810	71.49	71.45	71.49	70.79	74.53	3,530,156	72.115	-1.75%
2020-07-06	88.60	88.60	88.65	84.70	89.50	2,349,162	206,344,469	87.837	72.76	72.76	72.80	69.56	73.50	2,860,429	72.138	4.54%
2020-07-03	84.75	84.65	84.75	82.60	84.90	1,308,331	110,096,792	84.151	69.60	69.52	69.60	67.84	69.73	1,593,074	69.110	1.99%
2020-07-02	83.10	83.00	83.10	80.90	83.10	1,214,495	99,637,728	82.040	68.25	68.16	68.25	66.44	68.25	1,478,815	67.377	2.15%
2020-06-30	81.35	81.30	81.40	80.60	83.00	1,023,787	83,546,967	81.606	66.81	66.77	66.85	66.19	68.16	1,246,602	67.020	-0.43%
2020-06-29	81.70	81.60	81.70	80.30	83.50	991,900	80,621,855	81.280	67.10	67.01	67.10	65.95	68.58	1,207,775	66.752	-2.27%
2020-06-26	83.60	83.50	83.60	81.85	84.80	1,207,556	100,925,890	83.579	68.66	68.58	68.66	67.22	69.64	1,470,366	68.640	-1.30%
2020-06-24	84.70	84.60	84.70	83.50	85.90	748,001	63,346,806	84.688	69.56	69.48	69.56	68.58	70.55	910,795	69.551	1.13%
2020-06-23	83.75	83.75	83.85	81.60	85.45	858,904	71,570,011	83.327	68.78	68.78	68.86	67.01	70.18	1,045,834	68.433	-0.65%
2020-06-22	84.30	84.25	84.30	83.30	86.20	1,064,022	89,956,127	84.543	69.23	69.19	69.23	68.41	70.79	1,295,594	69.432	-1.81%
2020-06-19	85.85	85.45	85.85	81.65	85.85	3,090,681	261,647,450	84.657	70.51	70.18	70.51	67.06	70.51	3,763,331	69.525	2.88%
2020-06-18	83.45	83.40	83.45	78.55	83.80	1,761,871	144,832,317	82.204	68.53	68.49	68.53	64.51	68.82	2,145,321	67.511	3.41%
2020-06-17	80.70	80.60	80.70	77.20	80.80	2,044,664	162,700,490	79.573	66.28	66.19	66.28	63.40	66.36	2,489,661	65.350	2.48%
2020-06-16	78.75	78.75	78.80	76.50	79.50	999,600	78,461,885	78.493	64.67	64.67	64.72	62.83	65.29	1,217,151	64.464	4.93%
2020-06-15	75.05	75.05	75.10	74.25	75.60	1,484,862	111,406,733	75.028	61.64	61.64	61.68	60.98	62.09	1,808,025	61.618	-0.73%
2020-06-12	75.60	75.60	75.65	72.85	76.10	1,574,951	119,737,731	76.026	62.09	62.09	62.13	59.83	62.50	1,917,720	62.438	-1.82%
2020-06-11	77.00	77.00	77.20	76.95	80.50	1,215,969	95,703,961	78.706	63.24	63.24	63.40	63.20	66.11	1,480,610	64.638	-3.81%
2020-06-10	80.05	79.85	80.05	79.15	81.50	1,510,870	121,058,087	80.125	65.74	65.58	65.74	65.00	66.93	1,839,693	65.803	-0.31%
2020-06-09	80.30	80.25	80.30	80.00	81.95	1,432,595	115,638,766	80.720	65.95	65.91	65.95	65.70	67.30	1,744,382	66.292	-0.25%
2020-06-08	80.50	80.50	80.55	77.80	80.85	2,036,713	162,347,228	79.710	66.11	66.11	66.15	63.89	66.40	2,479,979	65.463	5.16%
2020-06-05	76.55	76.55	76.60	73.40	76.95	1,560,809	116,914,138	74.906	62.87	62.87	62.91	60.28	63.20	1,900,501	61.518	3.45%
2020-06-04	74.00	74.00	74.30	73.60	75.50	980,294	72,714,775	74.176	60.77	60.77	61.02	60.44	62.01	1,193,643	60.918	-0.80%
2020-06-03	74.60	74.45	74.60	73.60	75.30	934,100	69,362,370	74.256	61.27	61.14	61.27	60.44	61.84	1,137,396	60.983	-0.80%
2020-06-02	75.20	75.05	75.20	73.55	75.95	729,271	54,348,727	74.525	61.76	61.64	61.76	60.40	62.37	887,988	61.204	1.97%
2020-06-01	73.75	73.75	73.90	70.50	74.75	1,107,308	81,756,782	73.834	60.57	60.57	60.69	57.90	61.39	1,348,300	60.637	4.61%
2020-05-29	70.50	70.45	70.50	68.70	71.00	2,756,153	193,868,991	70.340	57.90	57.86	57.90	56.42	58.31	3,355,997	57.768	1.81%
2020-05-28	69.25	69.25	69.30	68.70	71.90	2,178,792	151,607,131	69.583	56.87	56.87	56.91	56.42	59.05	2,652,980	57.146	-3.82%
2020-05-27	72.00	71.95	72.00	71.50	73.60	1,030,800	74,452,947	72.228	59.13	59.09	59.13	58.72	60.44	1,255,141	59.318	-1.44%
2020-05-26	73.05	73.05	73.10	72.50	74.30	1,042,900	76,131,065	72.999	59.99	59.99	60.03	59.54	61.02	1,269,875	59.952	0.07%
2020-05-25	73.00	73.00	73.05	71.05	73.50	1,573,600	113,617,052	72.202	59.95	59.95	59.99	58.35	60.36	1,916,075	59.297	0.97%
2020-05-22	72.30	72.30	72.35	71.10	75.35	2,667,668	194,277,411	72.827	59.38	59.38	59.42	58.39	61.88	3,248,254	59.810	-5.92%
2020-05-21	76.85	76.80	76.85	76.55	79.65	1,796,877	139,163,798	77.448	63.11	63.07	63.11	62.87	65.41	2,187,946	63.605	0.79%
2020-05-20	76.25	76.25	76.35	75.75	78.65	1,902,000	146,023,424	76.774	62.62	62.62	62.70	62.21	64.59	2,315,948	63.051	-0.97%
2020-05-19	77.00	77.00	77.05	75.00	77.60	2,784,184	213,525,796	76.692	63.24	63.24	63.28	61.59	63.73	3,390,129	62.985	3.63%
2020-05-18	74.30	74.25	74.30	74.00	79.00	2,558,900	192,849,460	75.364	61.02	60.98	61.02	60.77	64.88	3,115,814	61.894	-5.35%
2020-05-15	78.50	78.50	78.70	77.80	79.70	808,288	63,509,267	78.573	64.47	64.47	64.63	63.89	65.45	984,202	64.529	0.00%
2020-05-14	78.50	78.50	78.55	78.15	80.10	764,776	60,349,691	78.912	64.47	64.47	64.51	64.18	65.78	931,220	64.807	-1.44%
2020-05-13	80.35	80.35	80.40	78.95	81.40	1,042,870	83,809,714	80.364	65.41	65.41	65.45	64.27	66.27	1,280,998	65.425	-1.05%
2020-05-12	81.20	81.10	81.20	79.40	81.55	1,071,880	86,217,038	80.435	66.11	66.02	66.11	64.64	66.39	1,316,632	65.483	0.25%
2020-05-11	81.00	81.00	81.50	80.55	83.50	776,505	63,365,514	81.603	65.94	65.94	66.35	65.58	67.98	953,812	66.434	-2.00%
2020-05-08	82.65	82.60	82.65	80.40	82.90	922,375	75,958,975	82.352	67.29	67.25	67.29	65.45	67.49	1,132,989	67.043	2.16%
2020-05-07	80.90	80.90	81.00	79.65	82.00	1,507,986	121,663,168	80.679	65.86	65.86	65.94	64.84	66.76	1,852,318	65.682	-0.12%
2020-05-06	81.00	80.95	81.00	76.50	82.25	2,146,600	173,025,944	80.605	65.94	65.90	65.94	62.28	66.96	2,636,753	65.621	2.02%
2020-05-05	79.40	79.40	79.55	76.80	79.75	912,054	71,954,240	78.893	64.64	64.64	64.76	62.52	64.93	1,120,312	64.227	4.13%
2020-05-04	76.25	76.25	76.30	75.15	77.70	1,580,988	120,822,401	76.422	62.08	62.08	62.12	61.18	63.26	1,941,990	62.216	-3.24%
2020-04-29	78.80	78.70	78.80	77.90	79.45	1,374,684	108,232,610	78.733	64.15	64.07	64.15	63.42	64.68	1,688,578	64.097	-0.25%
2020-04-28	79.00	79.00	79.05	76.50	79.45	1,189,700	93,643,242	78.712	64.31	64.31	64.36	62.28	64.68	1,461,355	64.080	2.60%
2020-04-27	77.00	77.00	77.05	75.35	77.60	1,201,800	92,559,035	77.017	62.69	62.69	62.73	61.34	63.17	1,476,218	62.700	1.52%
2020-04-24	75.85	75.85	75.95	75.80	78.65	2,014,734	153,681,842	76.279	61.75	61.75	61.83	61.71	64.03	2,474,777	62.099	-3.38%
2020-04-23	78.50	78.40	78.50	78.00	83.50	3,157,942	251,664,269	79.692	63.91	63.83	63.91	63.50	67.98	3,879,024	64.878	-5.02%
2020-04-22	82.65	82.60	82.65	77.10	82.75	2,986,125	242,265,784	81.130	67.29	67.25	67.29	62.77	67.37	3,667,975	66.049	4.89%
2020-04-21	78.80	78.65	78.80	77.10	82.25	1,651,488	129,771,707	78.579	64.15	64.03	64.15	62.77	66.96	2,028,588	63.971	-3.61%
2020-04-20	81.75	81.25	81.75	80.35	84.95	1,838,700	150,192,659	81.684	66.55	66.15	66.55	65.41	69.16	2,258,547	66.500	-2.79%
2020-04-17	84.10	83.80	84.10	81.80	84.10	1,376,192	114,983,818	83.552	68.47	68.22	68.47	66.59	68.47	1,690,431	68.020	3.19%
2020-04-16	81.50	81.45	81.50	79.65	82.55	1,985,782	161,325,173	81.240	66.35	66.31	66.35	64.84	67.20	2,439,214	66.138	0.56%
2020-04-15	81.05	81.00	81.05	80.70	84.10	1,834,383	150,440,759	82.012	65.98	65.94	65.98	65.70	68.47	2,253,245	66.766	1.44%
2020-04-14	79.90	79.85	79.90	78.15	80.45	1,691,575	135,286,225	79.976	65.05	65.01	65.05	63.62	65.49	2,077,828	65.109	-2.02%
2020-04-09	81.55	81.55	81.60	80.25	86.55	1,711,178	140,733,865	82.244	66.39	66.39	66.43	65.33	70.46	2,101,907	66.955	-1.33%
2020-04-08	82.65	82.60	82.65	81.45	84.55	1,355,988	111,985,450	82.586	67.29	67.25	67.29	66.31	68.83	1,665,613	67.234	-0.24%
2020-04-07	82.85	82.70	82.85	75.60	83.40	2,599,986	208,915,954	80.353	67.45	67.33	67.45	61.55	67.90	3,193,665	65.416	11.51%
2020-04-06	74.30	74.25	74.30	70.45	74.50	1,542,694	112,931,449	73.204	60.49	60.45	60.49	57.35	60.65	1,894,952	59.596	4.94%
2020-04-03	70.80	70.80	70.95	70.50	72.65	1,696,001	120,522,353	71.063	57.64	57.64	57.76	57.39	59.14	2,083,265	57.853	-1.67%
2020-04-02	72.00	72.00	72.05	71.40	73.10	776,247	55,922,516	72.042	58.62	58.62	58.66	58.13	59.51	953,495	58.650	-2.17%
2020-04-01	73.60	73.50	73.60	72.35	75.80	1,262,828	93,122,835	73.742	59.92	59.84	59.92	58.90	61.71	1,551,181	60.033	1.38%
2020-03-31	72.60	72.00	72.60	69.50	72.60	1,961,814	140,595,582	71.666	59.10	58.62	59.10	56.58	59.10	2,409,773	58.344	5.99%
2020-03-30	68.50	68.40	68.50	66.90	71.20	2,730,335	187,352,534	68.619	55.77	55.68	55.77	54.46	57.96	3,353,778	55.863	-7.43%
2020-03-27	74.00	73.85	74.00	73.05	76.75	1,756,792	130,882,446	74.501	60.24	60.12	60.24	59.47	62.48	2,157,937	60.652	0.54%
2020-03-26	73.60	73.60	73.65	73.05	76.75	1,803,703	134,601,099	74.625	59.92	59.92	59.96	59.47	62.48	2,215,559	60.753	-0.54%
2020-03-25	74.00	73.75	74.00	71.05	74.50	4,110,105	302,917,878	73.701	60.24	60.04	60.24	57.84	60.65	5,048,603	60.000	5.87%
2020-03-24	69.90	69.90	69.95	69.15	73.15	1,361,119	95,970,460	70.509	56.91	56.91	56.95	56.30	59.55	1,671,916	57.401	2.49%
2020-03-23	68.20	68.00	68.20	66.50	68.80	1,739,309	118,230,503	67.976	55.52	55.36	55.52	54.14	56.01	2,136,462	55.339	-3.88%
2020-03-20	70.95	70.80	70.95	68.20	71.90	2,399,388	167,759,099	69.917	57.76	57.64	57.76	55.52	58.53	2,947,263	56.920	2.38%
2020-03-19	69.30	69.30	69.35	68.00	76.45	2,233,244	156,760,209	70.194	56.42	56.42	56.46	55.36	62.24	2,743,181	57.145	-5.07%
2020-03-18	73.00	73.00	73.10	71.75	78.00	2,296,698	171,118,100	74.506	59.43	59.43	59.51	58.41	63.50	2,821,124	60.656	-4.64%
2020-03-17	76.55	76.55	76.85	73.00	77.35	1,601,232	120,652,238	75.350	62.32	62.32	62.56	59.43	62.97	1,966,856	61.343	2.20%
2020-03-16	74.90	74.90	74.95	74.25	81.45	2,241,530	171,065,276	76.316	60.98	60.98	61.02	60.45	66.31	2,753,359	62.130	-7.70%
2020-03-13	81.15	81.10	81.15	75.00	81.35	3,509,221	277,132,396	78.973	66.06	66.02	66.06	61.06	66.23	4,310,514	64.292	0.87%
2020-03-12	80.45	80.40	80.45	79.15	82.50	2,158,390	173,565,955	80.415	65.49	65.45	65.49	64.44	67.16	2,651,235	65.466	-3.36%
2020-03-11	83.25	83.20	83.25	82.65	86.15	1,825,476	152,647,516	83.621	67.77	67.73	67.77	67.29	70.14	2,242,304	68.076	-0.30%
2020-03-10	83.50	83.50	83.80	81.35	84.90	2,699,997	226,134,243	83.754	67.98	67.98	68.22	66.23	69.12	3,316,512	68.184	-0.18%
2020-03-09	83.65	83.60	83.65	83.25	88.80	1,843,165	156,550,027	84.935	68.10	68.06	68.10	67.77	72.29	2,264,032	69.147	-5.21%
2020-03-06	88.25	88.25	88.30	87.10	90.50	2,375,274	209,427,421	88.170	71.84	71.84	71.89	70.91	73.68	2,917,642	71.780	-2.00%
2020-03-05	90.05	90.05	90.10	89.20	91.70	3,938,196	354,316,477	89.969	73.31	73.31	73.35	72.62	74.65	4,837,441	73.245	-1.53%
2020-03-04	91.45	91.40	91.45	91.00	94.60	1,096,692	100,525,340	91.662	74.45	74.41	74.45	74.08	77.01	1,347,110	74.623	-2.56%
2020-03-03	93.85	93.75	93.85	93.50	95.60	1,435,141	135,390,196	94.339	76.40	76.32	76.40	76.12	77.83	1,762,840	76.802	0.91%
2020-03-02	93.00	93.00	93.05	91.65	94.00	2,209,606	204,894,665	92.729	75.71	75.71	75.75	74.61	76.53	2,714,146	75.491	0.70%
2020-02-28	92.35	92.30	92.35	90.35	94.25	1,596,825	146,836,942	91.956	75.18	75.14	75.18	73.55	76.73	1,961,443	74.862	-2.74%
2020-02-27	94.95	94.70	94.95	91.25	94.95	2,091,348	196,765,978	94.086	77.30	77.10	77.30	74.29	77.30	2,568,885	76.596	1.88%
2020-02-26	93.20	93.20	93.25	89.00	94.90	6,537,055	603,995,184	92.396	75.87	75.87	75.92	72.46	77.26	8,029,721	75.220	-3.22%
2020-02-25	96.30	96.25	96.30	93.50	96.30	1,614,460	153,833,528	95.285	78.40	78.36	78.40	76.12	78.40	1,983,105	77.572	1.53%
2020-02-24	94.85	94.75	94.85	93.90	96.00	2,208,148	209,001,183	94.650	77.22	77.14	77.22	76.44	78.15	2,712,355	77.055	-2.57%
2020-02-21	97.35	97.35	97.40	97.20	99.70	1,689,264	164,966,947	97.656	79.25	79.25	79.29	79.13	81.17	2,074,989	79.503	-1.22%
2020-02-20	98.55	98.50	98.55	96.80	101.8	2,530,947	248,629,961	98.236	80.23	80.19	80.23	78.81	82.88	3,108,862	79.975	-1.74%
2020-02-19	100.3	100.0	100.3	99.60	103.5	1,607,050	163,026,472	101.44	81.65	81.41	81.65	81.09	84.26	1,974,003	82.587	0.20%
2020-02-18	100.1	100.1	100.2	99.85	110.0	3,609,852	369,555,301	102.37	81.49	81.49	81.57	81.29	89.55	4,434,123	83.343	-10.06%
2020-02-17	111.3	111.2	111.3	111.1	115.0	594,000	66,748,900	112.37	90.61	90.53	90.61	90.45	93.62	729,634	91.483	-2.62%
2020-02-14	114.3	114.0	114.3	112.6	115.0	580,043	66,259,647	114.23	93.05	92.81	93.05	91.67	93.62	712,490	92.997	0.97%
2020-02-13	113.2	113.0	113.2	111.5	115.7	1,059,150	120,099,731	113.39	92.16	91.99	92.16	90.77	94.19	1,300,996	92.314	0.62%
2020-02-12	112.5	112.5	112.6	108.4	112.6	896,827	99,707,001	111.18	91.59	91.59	91.67	88.25	91.67	1,101,608	90.510	2.18%
2020-02-11	110.1	110.0	110.1	109.1	112.4	1,132,245	125,286,073	110.65	89.63	89.55	89.63	88.82	91.51	1,390,781	90.083	2.13%
2020-02-10	107.8	107.8	108.0	105.8	113.3	1,266,669	137,091,210	108.23	87.76	87.76	87.92	86.13	92.24	1,555,899	88.111	-2.71%
2020-02-07	110.8	110.8	111.0	109.6	114.6	988,767	110,174,801	111.43	90.20	90.20	90.37	89.23	93.30	1,214,541	90.713	-0.98%
2020-02-06	111.9	111.9	112.0	110.2	113.2	1,221,457	136,812,735	112.01	91.10	91.10	91.18	89.71	92.16	1,500,364	91.186	0.54%
2020-02-05	111.3	111.2	111.3	105.7	112.2	2,226,873	244,084,162	109.61	90.61	90.53	90.61	86.05	91.34	2,735,356	89.233	5.50%
2020-02-04	105.5	105.5	105.6	103.6	107.0	1,578,420	166,894,678	105.74	85.89	85.89	85.97	84.34	87.11	1,938,835	86.080	0.29%
2020-02-03	105.2	105.1	105.2	103.3	106.3	834,884	87,803,685	105.17	85.64	85.56	85.64	84.10	86.54	1,025,521	85.619	-0.85%
2020-01-31	106.1	106.1	106.2	104.8	108.5	904,205	96,201,614	106.39	86.38	86.38	86.46	85.32	88.33	1,110,671	86.616	1.34%
2020-01-30	104.7	104.6	104.7	104.1	112.6	1,009,474	107,448,326	106.44	85.24	85.16	85.24	84.75	91.67	1,239,977	86.654	-6.68%
2020-01-29	112.2	112.1	112.2	111.5	114.4	1,380,490	155,222,019	112.44	91.34	91.26	91.34	90.77	93.13	1,695,710	91.538	-2.86%
2020-01-24	115.5	115.5	115.6	112.3	115.6	640,825	73,341,488	114.45	94.03	94.03	94.11	91.42	94.11	787,151	93.173	1.32%
2020-01-23	114.0	113.9	114.0	112.6	117.6	1,198,246	138,059,180	115.22	92.81	92.73	92.81	91.67	95.74	1,471,853	93.800	-2.98%
2020-01-22	117.5	117.4	117.5	113.8	118.3	1,072,124	125,207,757	116.78	95.66	95.58	95.66	92.65	96.31	1,316,932	95.075	2.80%
2020-01-21	114.3	114.2	114.3	113.1	119.0	1,795,607	206,763,544	115.15	93.05	92.97	93.05	92.08	96.88	2,205,615	93.744	-3.95%
2020-01-20	119.0	118.9	119.0	118.1	119.9	1,514,327	179,735,199	118.69	96.88	96.80	96.88	96.15	97.61	1,860,107	96.626	1.62%
2020-01-17	117.1	117.0	117.1	114.9	120.0	2,302,132	270,470,381	117.49	95.33	95.25	95.33	93.54	97.69	2,827,799	95.647	1.39%
2020-01-16	115.5	115.2	115.5	113.0	117.5	1,769,211	202,977,016	114.73	94.03	93.79	94.03	91.99	95.66	2,173,191	93.400	-0.35%
2020-01-15	115.9	115.7	115.9	114.7	116.8	828,775	95,787,057	115.58	94.36	94.19	94.36	93.38	95.09	1,018,017	94.092	-1.36%
2020-01-14	117.5	117.3	117.5	115.8	119.5	1,404,669	165,122,941	117.55	95.66	95.49	95.66	94.27	97.29	1,725,410	95.701	2.35%
2020-01-13	114.8	114.6	114.8	112.8	115.3	1,114,703	127,014,149	113.94	93.46	93.30	93.46	91.83	93.87	1,369,233	92.763	-0.43%
2020-01-10	115.3	115.1	115.3	111.6	117.8	1,777,452	205,256,295	115.48	93.87	93.70	93.87	90.85	95.90	2,183,314	94.011	3.13%
2020-01-09	111.8	111.8	111.9	110.0	112.2	1,263,829	140,972,176	111.54	91.02	91.02	91.10	89.55	91.34	1,552,411	90.809	2.29%
2020-01-08	109.3	109.2	109.3	108.6	111.0	651,012	71,195,748	109.36	88.98	88.90	88.98	88.41	90.37	799,664	89.032	-1.18%
2020-01-07	110.6	110.3	110.6	110.0	112.4	673,085	74,554,665	110.77	90.04	89.80	90.04	89.55	91.51	826,777	90.175	0.64%
2020-01-06	109.9	109.7	109.9	108.9	112.3	888,321	97,912,686	110.22	89.47	89.31	89.47	88.66	91.42	1,091,160	89.733	-1.96%
2020-01-03	112.1	112.1	112.2	111.8	116.3	735,509	83,163,698	113.07	91.26	91.26	91.34	91.02	94.68	903,455	92.051	-1.41%
2020-01-02	113.7	113.6	113.7	107.2	114.5	1,258,345	141,021,343	112.07	92.56	92.48	92.56	87.27	93.22	1,545,675	91.236	5.18%
2019-12-31	108.1	108.1	108.2	106.0	108.6	399,810	42,995,781	107.54	88.01	88.01	88.09	86.30	88.41	491,102	87.550	1.41%
2019-12-30	106.6	106.6	106.7	106.5	108.8	385,436	41,342,138	107.26	86.78	86.78	86.87	86.70	88.57	473,446	87.322	-2.38%
2019-12-27	109.2	109.1	109.2	107.2	109.2	334,422	36,395,840	108.83	88.90	88.82	88.90	87.27	88.90	410,784	88.601	0.92%
2019-12-24	108.2	107.8	108.2	105.9	108.3	267,239	28,754,912	107.60	88.09	87.76	88.09	86.21	88.17	328,260	87.598	1.12%
2019-12-23	107.0	106.7	107.0	105.6	108.6	575,872	61,650,836	107.06	87.11	86.87	87.11	85.97	88.41	707,366	87.155	0.09%
2019-12-20	106.9	106.6	106.9	106.0	109.1	667,863	71,437,374	106.96	87.03	86.78	87.03	86.30	88.82	820,362	87.080	-1.02%
2019-12-19	108.0	107.7	108.0	106.1	108.7	661,645	71,361,660	107.85	87.92	87.68	87.92	86.38	88.49	812,725	87.805	0.37%
2019-12-18	107.6	107.5	107.6	105.8	108.6	862,580	92,477,391	107.21	87.60	87.52	87.60	86.13	88.41	1,059,541	87.281	-1.01%
2019-12-17	108.7	108.6	108.7	108.0	111.2	737,637	80,265,157	108.81	88.49	88.41	88.49	87.92	90.53	906,069	88.586	-1.36%
2019-12-16	110.2	110.2	110.3	109.8	113.9	1,029,288	114,933,595	111.66	89.71	89.71	89.80	89.39	92.73	1,264,315	90.906	-0.45%
2019-12-13	110.7	110.4	110.7	109.0	112.6	881,189	97,500,715	110.65	90.12	89.88	90.12	88.74	91.67	1,082,399	90.078	0.54%
2019-12-12	110.1	110.1	110.2	106.5	112.7	1,293,629	143,490,869	110.92	89.63	89.63	89.71	86.70	91.75	1,589,015	90.302	2.90%
2019-12-11	107.0	106.9	107.0	106.0	108.4	464,862	49,855,105	107.25	87.11	87.03	87.11	86.30	88.25	571,008	87.311	-0.65%
2019-12-10	107.7	107.7	107.8	106.2	108.5	676,352	72,975,340	107.90	87.68	87.68	87.76	86.46	88.33	830,790	87.839	0.84%
2019-12-09	106.8	106.7	106.8	105.5	108.9	428,665	45,742,762	106.71	86.95	86.87	86.95	85.89	88.66	526,546	86.873	-0.37%
2019-12-06	107.2	107.2	107.4	105.6	109.3	958,881	103,243,316	107.67	87.27	87.27	87.44	85.97	88.98	1,177,831	87.655	1.52%
2019-12-05	105.6	105.5	105.6	102.6	106.0	1,242,380	130,493,627	105.04	85.97	85.89	85.97	83.53	86.30	1,526,064	85.510	3.43%
2019-12-04	102.1	101.8	102.1	101.4	104.6	1,465,160	149,677,924	102.16	83.12	82.88	83.12	82.55	85.16	1,799,714	83.168	0.20%
2019-12-03	101.9	101.8	101.9	100.4	102.1	761,789	77,281,815	101.45	82.96	82.88	82.96	81.74	83.12	935,735	82.589	0.10%
2019-12-02	101.8	101.7	101.8	101.3	103.5	556,215	56,659,271	101.87	82.88	82.79	82.88	82.47	84.26	683,221	82.930	-0.39%
2019-11-29	102.2	102.2	102.3	101.3	104.0	452,484	46,186,931	102.07	83.20	83.20	83.28	82.47	84.67	555,804	83.099	-1.16%
2019-11-28	103.4	103.3	103.4	103.0	106.0	647,486	67,454,132	104.18	84.18	84.10	84.18	83.85	86.30	795,332	84.812	-1.05%
2019-11-27	104.5	104.5	104.6	103.5	106.3	1,143,500	119,489,303	104.49	85.07	85.07	85.16	84.26	86.54	1,404,606	85.070	2.15%
2019-11-26	102.3	102.3	102.5	102.3	104.9	1,262,939	129,763,512	102.75	83.28	83.28	83.45	83.28	85.40	1,551,318	83.647	-0.29%
2019-11-25	102.6	102.4	102.6	100.1	103.9	1,387,950	141,510,748	101.96	83.53	83.36	83.53	81.49	84.59	1,704,874	83.004	0.29%
2019-11-22	102.3	102.1	102.3	100.5	104.0	750,969	76,694,311	102.13	83.28	83.12	83.28	81.82	84.67	922,445	83.142	-0.58%
2019-11-21	102.9	102.8	102.9	102.8	106.1	817,816	84,664,796	103.53	83.77	83.69	83.77	83.69	86.38	1,004,556	84.281	-3.29%
2019-11-20	106.4	106.2	106.4	104.4	107.4	1,133,177	120,466,221	106.31	86.62	86.46	86.62	84.99	87.44	1,391,926	86.546	0.47%
2019-11-19	105.9	105.7	105.9	103.7	106.0	1,397,226	146,675,969	104.98	86.21	86.05	86.21	84.42	86.30	1,716,268	85.462	1.63%
2019-11-18	104.2	104.1	104.2	101.9	105.0	1,596,923	164,506,802	103.01	84.83	84.75	84.83	82.96	85.48	1,961,563	83.865	0.10%
2019-11-15	104.1	104.1	104.2	103.6	106.5	875,839	91,752,648	104.76	84.75	84.75	84.83	84.34	86.70	1,075,827	85.286	-0.57%
2019-11-14	104.7	104.5	104.8	102.4	105.3	937,820	98,233,327	104.75	85.24	85.07	85.32	83.36	85.73	1,151,961	85.275	1.26%
2019-11-13	103.4	103.3	103.4	101.5	103.5	673,689	69,360,830	102.96	84.18	84.10	84.18	82.63	84.26	827,519	83.818	0.49%
2019-11-12	102.9	102.8	102.9	101.8	104.0	549,421	56,537,820	102.90	83.77	83.69	83.77	82.88	84.67	674,875	83.775	1.38%
2019-11-11	101.5	101.5	101.6	101.0	102.8	1,426,507	145,144,200	101.75	82.63	82.63	82.71	82.22	83.69	1,752,235	82.834	-2.03%
2019-11-08	103.6	103.5	103.6	103.2	106.5	1,331,264	139,379,835	104.70	84.34	84.26	84.34	84.02	86.70	1,635,244	85.235	-2.17%
2019-11-07	105.9	105.9	106.0	103.5	106.4	1,857,281	195,635,365	105.33	86.21	86.21	86.30	84.26	86.62	2,281,371	85.753	0.95%
2019-11-06	104.9	104.7	104.9	103.0	106.2	2,382,800	249,758,350	104.82	85.40	85.24	85.40	83.85	86.46	2,926,887	85.332	0.96%
2019-11-05	103.9	103.7	103.9	99.60	104.5	1,793,140	183,944,301	102.58	84.59	84.42	84.59	81.09	85.07	2,202,584	83.513	3.90%
2019-11-04	100.0	99.95	100.0	97.10	102.7	3,651,214	362,259,402	99.216	81.41	81.37	81.41	79.05	83.61	4,484,930	80.773	-2.91%
2019-11-01	103.0	102.8	103.0	101.2	108.0	3,812,948	394,164,260	103.38	83.85	83.69	83.85	82.39	87.92	4,683,594	84.159	-6.11%
2019-10-31	109.7	109.6	109.7	97.00	110.5	4,016,940	429,453,643	106.91	89.31	89.23	89.31	78.97	89.96	4,934,165	87.037	-0.27%
2019-10-30	110.0	110.0	110.1	109.7	111.6	1,261,363	139,226,648	110.38	89.55	89.55	89.63	89.31	90.85	1,549,382	89.859	-0.99%
2019-10-29	111.1	111.1	111.4	109.6	113.0	1,652,131	183,627,565	111.15	90.45	90.45	90.69	89.23	91.99	2,029,377	90.485	0.45%
2019-10-28	110.6	110.4	110.6	108.6	112.2	1,289,865	142,869,450	110.76	90.04	89.88	90.04	88.41	91.34	1,584,392	90.173	3.08%
2019-10-25	107.3	107.2	107.3	106.2	108.8	1,311,011	140,667,507	107.30	87.35	87.27	87.35	86.46	88.57	1,610,366	87.351	1.23%
2019-10-24	106.0	105.9	106.0	104.3	109.0	1,719,551	182,342,630	106.04	86.30	86.21	86.30	84.91	88.74	2,112,192	86.329	-2.84%
2019-10-23	109.1	108.4	109.1	103.0	109.1	2,658,900	282,890,325	106.39	88.82	88.25	88.82	83.85	88.82	3,266,031	86.616	6.03%
2019-10-22	102.9	102.7	102.9	101.0	105.3	709,900	72,879,033	102.66	83.77	83.61	83.77	82.22	85.73	871,998	83.577	0.59%
2019-10-21	102.3	102.3	102.5	98.10	104.5	917,824	94,022,964	102.44	83.28	83.28	83.45	79.86	85.07	1,127,399	83.398	-1.35%
2019-10-18	103.7	103.6	103.7	103.5	105.8	1,159,462	121,462,737	104.76	84.42	84.34	84.42	84.26	86.13	1,424,213	85.284	-1.05%
2019-10-17	104.8	104.7	104.8	103.2	105.5	1,401,798	146,970,674	104.84	85.32	85.24	85.32	84.02	85.89	1,721,884	85.355	0.77%
2019-10-16	104.0	104.0	104.1	103.8	106.4	1,104,805	115,684,745	104.71	84.67	84.67	84.75	84.50	86.62	1,357,075	85.246	-1.70%
2019-10-15	105.8	105.7	105.8	104.2	106.9	1,563,590	165,698,404	105.97	86.13	86.05	86.13	84.83	87.03	1,920,619	86.273	0.00%
2019-10-14	105.8	105.7	105.8	102.1	106.4	973,040	102,532,859	105.37	86.13	86.05	86.13	83.12	86.62	1,195,223	85.786	2.42%
2019-10-11	103.3	103.1	103.3	101.5	104.1	1,571,770	161,761,473	102.92	84.10	83.93	84.10	82.63	84.75	1,930,667	83.785	1.77%
2019-10-10	101.5	101.4	101.5	97.05	103.8	1,527,205	155,269,379	101.67	82.63	82.55	82.63	79.01	84.50	1,875,926	82.769	4.64%
2019-10-09	97.00	97.00	97.05	95.45	99.00	1,159,022	112,779,927	97.306	78.97	78.97	79.01	77.71	80.60	1,423,672	79.218	0.36%
2019-10-08	96.65	96.55	96.65	96.00	98.15	1,192,847	115,554,589	96.873	78.68	78.60	78.68	78.15	79.90	1,465,221	78.865	0.26%
2019-10-04	96.40	96.40	96.45	95.00	98.00	1,177,939	113,768,632	96.583	78.48	78.48	78.52	77.34	79.78	1,446,909	78.629	-0.92%
2019-10-03	97.30	97.25	97.30	95.05	97.60	949,512	91,726,983	96.604	79.21	79.17	79.21	77.38	79.46	1,166,323	78.646	-0.31%
2019-10-02	97.60	97.45	97.60	95.50	98.80	1,216,821	118,836,337	97.661	79.46	79.33	79.46	77.75	80.43	1,494,669	79.507	1.99%
2019-09-30	95.70	95.70	95.90	95.35	99.20	644,527	61,869,878	95.993	77.91	77.91	78.07	77.63	80.76	791,698	78.148	-0.88%
2019-09-27	96.55	96.45	96.55	95.20	98.00	368,411	35,636,380	96.730	78.60	78.52	78.60	77.50	79.78	452,534	78.749	-0.31%
2019-09-26	96.85	96.70	96.85	94.75	97.10	1,070,430	102,841,706	96.075	78.85	78.72	78.85	77.14	79.05	1,314,851	78.215	2.38%
2019-09-25	94.60	94.55	94.60	94.10	97.40	1,431,756	136,503,352	95.340	77.01	76.97	77.01	76.61	79.29	1,758,682	77.617	-3.27%
2019-09-24	97.80	97.75	97.80	97.20	100.5	943,820	92,983,814	98.519	79.62	79.58	79.62	79.13	81.82	1,159,331	80.205	-0.66%
2019-09-23	98.45	98.40	98.45	97.25	100.0	774,707	76,550,479	98.812	80.15	80.11	80.15	79.17	81.41	951,603	80.444	-1.65%
2019-09-20	100.1	99.60	100.1	97.50	102.5	2,111,290	211,521,852	100.19	81.49	81.09	81.49	79.38	83.45	2,593,380	81.562	1.16%
2019-09-19	98.95	98.65	98.95	97.05	99.00	1,026,610	101,033,630	98.415	80.56	80.31	80.56	79.01	80.60	1,261,025	80.120	0.25%
2019-09-18	98.70	98.45	98.70	95.95	98.90	989,040	97,281,915	98.360	80.35	80.15	80.35	78.11	80.52	1,214,877	80.076	0.82%
2019-09-17	97.90	97.90	97.95	96.30	98.35	641,851	62,584,554	97.506	79.70	79.70	79.74	78.40	80.07	788,411	79.381	0.05%
2019-09-16	97.85	97.85	97.90	96.05	98.00	318,687	31,020,795	97.339	79.66	79.66	79.70	78.20	79.78	391,456	79.245	0.46%
2019-09-13	97.40	97.20	97.40	95.80	99.00	430,441	41,827,920	97.175	79.29	79.13	79.29	77.99	80.60	528,728	79.111	0.41%
2019-09-12	97.00	96.95	97.00	93.55	98.45	902,599	87,297,076	96.717	78.97	78.93	78.97	76.16	80.15	1,108,698	78.738	2.86%
2019-09-11	94.30	94.15	94.30	93.30	97.75	1,011,316	95,439,830	94.372	76.77	76.65	76.77	75.96	79.58	1,242,239	76.829	-1.31%
2019-09-10	95.55	95.50	95.55	94.20	98.20	1,211,396	115,470,014	95.320	77.79	77.75	77.79	76.69	79.95	1,488,005	77.601	-1.75%
2019-09-09	97.25	97.25	97.40	95.35	99.00	1,800,730	175,384,437	97.396	79.17	79.17	79.29	77.63	80.60	2,211,907	79.291	-1.77%
2019-09-06	99.00	98.70	99.00	98.05	99.85	1,222,746	120,942,489	98.911	80.60	80.35	80.60	79.82	81.29	1,501,947	80.524	0.87%
2019-09-05	98.15	98.10	98.15	92.45	98.80	3,494,768	339,501,199	97.146	79.90	79.86	79.90	75.26	80.43	4,292,761	79.087	8.81%
2019-09-04	90.20	90.20	90.25	88.40	91.95	1,527,854	137,040,158	89.695	73.43	73.43	73.47	71.97	74.86	1,876,723	73.021	-0.72%
2019-09-03	90.85	90.75	90.85	89.80	92.30	686,881	62,576,762	91.103	73.96	73.88	73.96	73.11	75.14	843,723	74.167	0.50%
2019-09-02	90.40	90.00	90.40	88.50	91.30	1,164,700	105,167,690	90.296	73.60	73.27	73.60	72.05	74.33	1,430,647	73.511	0.61%
2019-08-30	89.85	89.80	89.85	88.70	91.30	1,479,673	133,053,696	89.921	73.15	73.11	73.15	72.21	74.33	1,817,540	73.205	1.99%
2019-08-29	88.10	88.00	88.10	87.05	89.25	788,049	69,290,535	87.927	71.72	71.64	71.72	70.87	72.66	967,992	71.582	-0.45%
2019-08-28	88.50	88.50	88.55	86.90	90.60	1,548,062	136,644,696	88.268	72.05	72.05	72.09	70.75	73.76	1,901,545	71.860	-1.56%
2019-08-27	89.90	89.85	89.90	88.80	91.75	728,726	65,675,004	90.123	73.19	73.15	73.19	72.29	74.69	895,123	73.370	0.45%
2019-08-26	89.50	89.30	89.50	86.90	89.50	687,155	60,953,489	88.704	72.86	72.70	72.86	70.75	72.86	844,059	72.215	-1.86%
2019-08-23	91.20	91.20	91.30	89.00	92.35	657,773	60,128,592	91.412	74.25	74.25	74.33	72.46	75.18	807,968	74.419	-0.33%
2019-08-22	91.50	91.45	91.50	91.20	95.00	1,853,726	170,944,943	92.217	74.49	74.45	74.49	74.25	77.34	2,277,004	75.074	-3.58%
2019-08-21	94.90	94.75	94.90	93.35	96.40	633,246	60,036,839	94.808	77.26	77.14	77.26	76.00	78.48	777,841	77.184	0.80%
2019-08-20	94.15	93.95	94.15	91.40	94.80	742,287	69,720,999	93.927	76.65	76.49	76.65	74.41	77.18	911,780	76.467	0.64%
2019-08-19	93.55	93.35	93.55	92.50	95.70	792,044	73,953,701	93.371	76.16	76.00	76.16	75.30	77.91	972,899	76.014	-0.16%
2019-08-16	93.70	93.60	93.70	88.75	93.75	2,110,396	194,597,716	92.209	76.28	76.20	76.28	72.25	76.32	2,592,282	75.068	6.66%
2019-08-15	87.85	87.85	88.10	86.05	88.95	1,156,730	101,822,577	88.026	71.52	71.52	71.72	70.05	72.41	1,420,857	71.663	-0.45%
2019-08-14	89.55	89.50	89.55	87.50	91.55	1,622,579	145,154,643	89.459	71.84	71.80	71.84	70.20	73.45	2,022,437	71.772	2.75%
2019-08-13	87.15	86.80	87.15	85.85	88.10	1,570,284	136,568,335	86.970	69.92	69.64	69.92	68.88	70.68	1,957,255	69.775	0.17%
2019-08-12	87.00	87.00	87.05	84.95	87.15	536,927	46,399,038	86.416	69.80	69.80	69.84	68.15	69.92	669,244	69.331	0.93%
2019-08-09	86.20	86.00	86.20	85.35	88.50	552,095	47,545,997	86.119	69.16	69.00	69.16	68.48	71.00	688,150	69.093	-1.54%
2019-08-08	87.55	87.40	87.55	84.80	87.75	1,776,449	153,233,071	86.258	70.24	70.12	70.24	68.03	70.40	2,214,226	69.204	4.16%
2019-08-07	84.05	84.05	84.10	82.00	87.30	1,695,328	142,186,867	83.870	67.43	67.43	67.47	65.79	70.04	2,113,114	67.288	-0.88%
2019-08-06	84.80	84.65	84.80	80.40	85.00	3,374,130	279,778,910	82.919	68.03	67.91	68.03	64.50	68.19	4,205,630	66.525	0.06%
2019-08-05	84.75	84.55	84.75	82.65	86.30	1,294,118	108,712,598	84.005	67.99	67.83	67.99	66.31	69.24	1,613,032	67.396	-1.85%
2019-08-02	86.35	86.30	86.40	85.35	89.40	2,625,600	228,360,353	86.975	69.28	69.24	69.32	68.48	71.72	3,272,637	69.779	-5.06%
2019-08-01	90.95	90.90	90.95	90.10	93.75	1,466,900	134,003,235	91.351	72.97	72.93	72.97	72.29	75.21	1,828,394	73.290	-1.41%
2019-07-31	92.25	92.25	92.30	92.05	93.65	969,275	90,119,364	92.976	74.01	74.01	74.05	73.85	75.13	1,208,137	74.594	-1.44%
2019-07-30	93.60	93.60	93.85	93.40	97.25	1,679,030	158,623,657	94.473	75.09	75.09	75.29	74.93	78.02	2,092,800	75.795	-2.14%
2019-07-29	95.65	95.40	95.65	91.95	96.00	2,633,569	249,468,650	94.726	76.74	76.54	76.74	73.77	77.02	3,282,569	75.998	1.27%
2019-07-26	94.45	94.45	94.50	90.00	95.30	2,341,091	220,473,131	94.175	75.78	75.78	75.82	72.21	76.46	2,918,015	75.556	-1.31%
2019-07-25	95.70	95.60	95.70	95.30	97.95	4,256,228	409,368,410	96.181	76.78	76.70	76.78	76.46	78.58	5,305,106	77.165	1.38%
2019-07-24	94.40	94.35	94.40	85.80	94.80	5,149,669	480,309,773	93.270	75.74	75.70	75.74	68.84	76.06	6,418,721	74.830	5.77%
2019-07-23	89.25	89.20	89.25	86.00	89.80	2,988,164	264,921,514	88.657	71.60	71.56	71.60	69.00	72.05	3,724,549	71.128	4.57%
2019-07-22	85.35	85.30	85.35	84.85	87.10	2,015,102	172,754,595	85.730	68.48	68.44	68.48	68.07	69.88	2,511,691	68.780	-2.01%
2019-07-19	87.10	87.00	87.10	82.55	87.50	3,413,090	292,721,567	85.764	69.88	69.80	69.88	66.23	70.20	4,254,191	68.808	7.93%
2019-07-18	80.70	80.60	80.70	79.90	81.00	1,196,126	96,121,088	80.360	64.74	64.66	64.74	64.10	64.99	1,490,892	64.472	-0.12%
2019-07-17	80.80	80.60	80.80	79.90	81.75	1,240,100	100,088,289	80.710	64.82	64.66	64.82	64.10	65.59	1,545,703	64.753	-1.04%
2019-07-16	81.65	81.55	81.65	80.25	83.40	1,334,461	108,663,926	81.429	65.51	65.43	65.51	64.38	66.91	1,663,317	65.330	-0.91%
2019-07-15	82.40	82.35	82.40	78.10	83.05	1,810,800	146,269,280	80.776	66.11	66.07	66.11	62.66	66.63	2,257,042	64.806	4.57%
2019-07-12	78.80	78.75	78.80	78.10	80.50	1,475,986	116,318,285	78.807	63.22	63.18	63.22	62.66	64.58	1,839,719	63.226	-0.76%
2019-07-11	79.40	79.25	79.40	78.30	80.60	1,084,500	86,131,126	79.420	63.70	63.58	63.70	62.82	64.66	1,351,757	63.718	1.34%
2019-07-10	78.35	78.20	78.35	77.70	78.80	812,199	63,466,035	78.141	62.86	62.74	62.86	62.34	63.22	1,012,352	62.692	0.97%
2019-07-09	77.60	77.55	77.60	77.15	81.80	1,072,244	83,826,816	78.179	62.26	62.22	62.26	61.90	65.63	1,336,481	62.722	-2.63%
2019-07-08	79.70	79.30	79.70	78.80	81.60	1,008,900	80,113,100	79.406	63.94	63.62	63.94	63.22	65.47	1,257,527	63.707	-1.48%
2019-07-05	80.90	80.85	80.90	80.55	82.85	924,009	74,805,764	80.958	64.91	64.87	64.91	64.62	66.47	1,151,716	64.952	-1.28%
2019-07-04	81.95	81.95	82.00	81.70	85.00	611,741	50,527,912	82.597	65.75	65.75	65.79	65.55	68.19	762,495	66.267	-0.91%
2019-07-03	82.70	82.65	82.70	81.85	86.00	1,179,166	97,864,856	82.995	66.35	66.31	66.35	65.67	69.00	1,469,752	66.586	-2.76%
2019-07-02	85.05	85.00	85.05	81.00	86.00	1,935,988	164,261,753	84.846	68.23	68.19	68.23	64.99	69.00	2,413,081	68.071	6.31%
2019-06-28	80.00	79.95	80.00	79.55	81.00	1,473,603	118,000,612	80.076	64.18	64.14	64.18	63.82	64.99	1,836,749	64.244	0.00%
2019-06-27	80.00	79.95	80.00	76.90	80.10	1,135,084	90,149,011	79.421	64.18	64.14	64.18	61.70	64.26	1,414,807	63.718	4.64%
2019-06-26	76.45	76.20	76.45	75.00	76.50	716,572	54,400,433	75.918	61.33	61.13	61.33	60.17	61.38	893,160	60.908	0.13%
2019-06-25	76.35	76.35	76.40	75.70	77.55	337,842	25,809,375	76.395	61.25	61.25	61.29	60.73	62.22	421,098	61.291	-1.23%
2019-06-24	77.30	77.25	77.30	76.30	78.00	504,900	39,004,590	77.252	62.02	61.98	62.02	61.21	62.58	629,324	61.979	-1.09%
2019-06-21	78.15	78.15	78.20	75.45	80.00	2,475,729	191,733,538	77.445	62.70	62.70	62.74	60.53	64.18	3,085,832	62.133	-2.31%
2019-06-20	80.00	79.95	80.00	78.05	80.20	612,023	48,866,696	79.845	64.18	64.14	64.18	62.62	64.34	762,846	64.058	1.78%
2019-06-19	78.60	78.40	78.60	77.00	79.95	1,465,846	114,935,928	78.409	63.06	62.90	63.06	61.78	64.14	1,827,080	62.907	5.50%
2019-06-18	74.50	74.50	74.55	73.10	75.10	1,009,242	75,078,306	74.391	59.77	59.77	59.81	58.65	60.25	1,257,953	59.683	0.54%
2019-06-17	74.10	74.00	74.10	72.30	74.20	780,795	57,532,100	73.684	59.45	59.37	59.45	58.01	59.53	973,209	59.116	1.44%
2019-06-14	73.05	73.00	73.05	72.45	75.40	1,452,689	106,125,880	73.055	58.61	58.57	58.61	58.13	60.49	1,810,681	58.611	-2.60%
2019-06-13	75.00	74.95	75.00	74.45	77.25	636,867	47,826,077	75.096	60.17	60.13	60.17	59.73	61.98	793,813	60.249	-0.66%
2019-06-12	75.50	75.50	75.75	75.05	81.10	1,185,553	90,285,421	76.155	60.57	60.57	60.77	60.21	65.07	1,477,713	61.098	-3.45%
2019-06-11	78.20	78.20	78.30	76.10	79.45	1,354,721	105,830,988	78.120	62.74	62.74	62.82	61.05	63.74	1,688,570	62.675	1.76%
2019-06-10	76.85	76.85	76.90	73.50	76.95	1,405,887	106,810,579	75.974	61.66	61.66	61.70	58.97	61.74	1,752,345	60.953	4.13%
2019-06-06	73.80	73.80	73.90	73.65	76.40	973,397	72,283,778	74.259	59.21	59.21	59.29	59.09	61.29	1,213,275	59.577	-3.84%
2019-06-05	76.75	76.70	76.75	75.05	77.40	975,729	74,422,638	76.274	61.58	61.54	61.58	60.21	62.10	1,216,182	61.194	3.44%
2019-06-04	74.20	74.20	74.25	73.30	76.40	1,240,918	91,806,048	73.982	59.53	59.53	59.57	58.81	61.29	1,546,722	59.355	-1.59%
2019-06-03	75.40	75.35	75.40	74.20	76.80	605,435	45,561,839	75.255	60.49	60.45	60.49	59.53	61.62	754,635	60.376	-0.85%
2019-05-31	76.05	75.80	76.05	74.70	76.20	1,404,442	106,057,293	75.516	61.01	60.81	61.01	59.93	61.13	1,750,544	60.585	1.06%
2019-05-30	75.25	75.10	75.25	74.95	76.50	1,477,966	111,170,542	75.219	60.37	60.25	60.37	60.13	61.38	1,842,187	60.347	-0.27%
2019-05-29	75.45	75.30	75.45	75.00	77.95	1,091,552	83,392,986	76.399	60.53	60.41	60.53	60.17	62.54	1,360,547	61.294	-3.39%
2019-05-28	78.10	78.10	78.15	76.95	78.65	1,544,929	120,630,602	78.082	62.66	62.66	62.70	61.74	63.10	1,925,652	62.644	1.10%
2019-05-27	77.25	77.05	77.25	75.50	77.45	1,317,300	101,045,660	76.707	61.98	61.82	61.98	60.57	62.14	1,641,927	61.541	2.25%
2019-05-24	75.55	75.55	75.60	74.65	76.00	1,204,443	91,556,404	76.016	60.61	60.61	60.65	59.89	60.97	1,501,258	60.986	0.07%
2019-05-23	75.50	75.50	75.55	74.00	79.55	2,855,209	216,067,138	75.675	60.57	60.57	60.61	59.37	63.82	3,558,829	60.713	-4.91%
2019-05-22	79.40	79.25	79.40	77.40	79.45	1,082,740	85,210,650	78.699	63.70	63.58	63.70	62.10	63.74	1,349,564	63.139	3.12%
2019-05-21	77.00	77.00	77.05	76.25	79.50	1,969,149	151,819,590	77.099	61.78	61.78	61.82	61.17	63.78	2,454,414	61.856	-2.53%
2019-05-20	79.00	79.00	79.05	76.70	80.10	1,001,918	78,475,165	78.325	63.38	63.38	63.42	61.54	64.26	1,248,824	62.839	0.96%
2019-05-17	78.25	78.25	78.35	77.80	82.60	1,811,661	143,826,557	79.389	62.78	62.78	62.86	62.42	66.27	2,258,115	63.693	-4.92%
2019-05-16	82.30	82.10	82.30	81.35	84.90	1,204,391	99,273,155	82.426	66.03	65.87	66.03	65.27	68.11	1,501,194	66.129	-0.96%
2019-05-15	83.10	83.10	83.15	80.00	83.95	905,916	75,137,635	82.941	66.67	66.67	66.71	64.18	67.35	1,129,164	66.543	2.40%
2019-05-14	81.15	81.00	81.15	79.75	85.90	1,312,275	106,730,331	81.332	65.11	64.99	65.11	63.98	68.92	1,635,664	65.252	-5.14%
2019-05-10	86.95	86.90	86.95	85.65	88.90	1,077,915	93,877,458	87.092	68.64	68.60	68.64	67.61	70.18	1,365,536	68.748	0.52%
2019-05-09	86.50	86.45	86.50	85.00	87.00	1,387,176	119,236,954	85.957	68.28	68.24	68.28	67.10	68.68	1,757,318	67.852	0.17%
2019-05-08	86.35	86.35	86.50	85.90	88.00	1,305,215	113,026,280	86.596	68.16	68.16	68.28	67.81	69.46	1,653,487	68.356	-1.54%
2019-05-07	87.70	87.70	88.00	85.50	89.40	1,298,500	113,932,205	87.741	69.23	69.23	69.46	67.49	70.57	1,644,980	69.261	2.81%
2019-05-06	85.30	85.25	85.30	85.20	90.00	2,051,744	178,011,743	86.761	67.33	67.29	67.33	67.25	71.04	2,599,214	68.487	-8.57%
2019-05-03	93.30	93.10	93.30	90.40	93.45	643,284	59,611,119	92.667	73.65	73.49	73.65	71.36	73.77	814,932	73.149	2.64%
2019-05-02	90.90	90.85	90.90	90.30	92.85	710,531	64,905,433	91.348	71.75	71.71	71.75	71.28	73.29	900,123	72.107	0.06%
2019-04-30	90.85	90.85	90.90	90.75	93.75	1,517,713	138,461,282	91.230	71.71	71.71	71.75	71.64	74.00	1,922,686	72.014	-2.00%
2019-04-29	92.70	92.65	92.70	92.35	94.95	746,742	69,551,582	93.140	73.17	73.14	73.17	72.90	74.95	945,996	73.522	-0.70%
2019-04-26	93.35	93.25	93.35	92.05	95.15	1,480,028	137,833,741	93.129	73.69	73.61	73.69	72.66	75.11	1,874,946	73.513	-1.06%
2019-04-25	94.35	94.00	94.35	90.10	94.90	1,553,145	145,213,920	93.497	74.48	74.20	74.48	71.12	74.91	1,967,573	73.804	1.78%
2019-04-24	92.70	92.65	92.70	91.55	97.00	1,229,115	114,343,161	93.029	73.17	73.14	73.17	72.27	76.57	1,557,081	73.434	-2.73%
2019-04-23	95.30	95.30	95.35	94.80	97.10	1,314,184	125,443,389	95.453	75.23	75.23	75.27	74.83	76.65	1,664,849	75.348	-1.19%
2019-04-18	96.45	96.45	96.55	95.55	97.70	1,089,240	105,275,877	96.651	76.13	76.13	76.21	75.42	77.12	1,379,883	76.293	-0.57%
2019-04-17	97.00	96.95	97.00	94.35	97.60	2,612,463	251,089,044	96.112	76.57	76.53	76.57	74.48	77.04	3,309,550	75.868	3.19%
2019-04-16	94.00	93.70	94.00	92.50	94.50	620,852	58,119,973	93.613	74.20	73.96	74.20	73.02	74.60	786,515	73.896	0.11%
2019-04-15	93.90	93.90	93.95	93.45	95.50	813,500	76,952,811	94.595	74.12	74.12	74.16	73.77	75.38	1,030,567	74.670	-0.63%
2019-04-12	94.50	94.45	94.50	92.70	95.30	1,229,539	115,778,399	94.164	74.60	74.56	74.60	73.17	75.23	1,557,619	74.330	0.37%
2019-04-11	94.15	94.10	94.15	92.85	96.40	2,078,582	197,434,374	94.985	74.32	74.28	74.32	73.29	76.10	2,633,213	74.979	-0.16%
2019-04-10	94.30	94.20	94.30	91.80	94.30	1,265,450	118,003,794	93.250	74.44	74.36	74.44	72.46	74.44	1,603,112	73.609	1.02%
2019-04-09	93.35	93.25	93.35	90.80	93.80	1,534,263	142,617,746	92.955	73.69	73.61	73.69	71.67	74.04	1,943,652	73.376	1.14%
2019-04-08	92.30	92.25	92.30	90.05	93.05	1,651,716	151,924,491	91.980	72.86	72.82	72.86	71.08	73.45	2,092,446	72.606	-1.70%
2019-04-04	93.90	93.85	93.90	90.15	95.40	1,905,519	179,308,685	94.100	74.12	74.08	74.12	71.16	75.31	2,413,971	74.280	1.02%
2019-04-03	92.95	92.60	92.95	91.15	93.00	1,505,837	139,450,734	92.607	73.37	73.10	73.37	71.95	73.41	1,907,641	73.101	1.53%
2019-04-02	91.55	91.50	91.60	88.70	91.55	902,804	82,013,635	90.843	72.27	72.23	72.31	70.02	72.27	1,143,700	71.709	2.63%
2019-04-01	89.20	89.15	89.20	86.90	90.00	1,120,905	100,182,156	89.376	70.41	70.37	70.41	68.60	71.04	1,419,998	70.551	1.88%
2019-03-29	87.55	87.55	87.65	86.25	88.50	1,122,401	97,998,718	87.312	69.11	69.11	69.19	68.08	69.86	1,421,893	68.921	-0.85%
2019-03-28	88.30	88.15	88.30	86.90	88.65	640,233	56,359,817	88.030	69.70	69.58	69.70	68.60	69.98	811,067	69.488	1.55%
2019-03-27	86.95	86.95	87.10	86.20	87.20	517,102	44,824,753	86.685	68.64	68.64	68.75	68.04	68.83	655,081	68.426	-0.17%
2019-03-26	87.10	86.90	87.10	85.80	88.95	684,751	59,600,565	87.040	68.75	68.60	68.75	67.73	70.21	867,464	68.707	0.64%
2019-03-25	86.55	86.50	86.55	86.10	88.10	756,800	65,543,570	86.606	68.32	68.28	68.32	67.96	69.54	958,738	68.364	-4.36%
2019-03-22	90.50	90.15	90.50	86.45	90.50	2,605,306	233,843,195	89.757	71.44	71.16	71.44	68.24	71.44	3,300,483	70.851	4.62%
2019-03-21	86.50	86.50	86.60	86.40	87.65	1,011,428	87,900,161	86.907	68.28	68.28	68.36	68.20	69.19	1,281,309	68.602	-0.46%
2019-03-20	86.90	86.85	86.90	85.95	88.05	648,713	56,625,982	87.290	68.60	68.56	68.60	67.85	69.50	821,810	68.904	-1.31%
2019-03-19	88.05	88.05	88.10	84.80	88.20	1,522,513	132,155,788	86.801	69.50	69.50	69.54	66.94	69.62	1,928,767	68.518	2.21%
2019-03-18	86.15	86.00	86.15	85.25	87.30	779,214	67,019,899	86.010	68.00	67.89	68.00	67.29	68.91	987,133	67.894	0.23%
2019-03-15	85.95	85.85	85.95	84.20	86.75	1,162,504	99,840,087	85.884	67.85	67.77	67.85	66.47	68.48	1,472,696	67.794	2.26%
2019-03-14	84.05	84.00	84.05	83.05	87.40	1,366,105	115,164,507	84.301	66.35	66.31	66.35	65.56	68.99	1,730,625	66.545	-4.16%
2019-03-13	87.70	87.50	87.70	85.50	88.30	839,032	73,066,352	87.084	69.23	69.07	69.23	67.49	69.70	1,062,912	68.742	0.75%
2019-03-12	87.05	87.00	87.05	86.55	89.90	2,186,190	190,432,261	87.107	68.71	68.68	68.71	68.32	70.96	2,769,534	68.760	-0.11%
2019-03-11	87.15	87.10	87.15	86.00	88.20	1,010,015	87,801,421	86.931	68.79	68.75	68.79	67.89	69.62	1,279,519	68.621	0.52%
2019-03-08	86.70	86.50	86.70	85.20	87.65	1,508,122	130,541,966	86.559	68.44	68.28	68.44	67.25	69.19	1,910,536	68.327	-0.69%
2019-03-07	87.30	87.15	87.30	86.85	89.80	1,274,828	111,568,588	87.517	68.91	68.79	68.91	68.56	70.89	1,614,992	69.083	-1.85%
2019-03-06	88.95	88.85	88.95	87.70	90.90	923,549	81,921,522	88.703	70.21	70.14	70.21	69.23	71.75	1,169,981	70.020	-0.50%
2019-03-05	89.40	89.40	89.45	88.70	90.50	2,033,791	181,890,001	89.434	70.57	70.57	70.61	70.02	71.44	2,576,470	70.597	-0.56%
2019-03-04	89.90	89.85	89.90	85.95	91.30	2,754,673	245,902,258	89.267	70.96	70.92	70.96	67.85	72.07	3,489,706	70.465	5.89%
2019-03-01	84.90	84.85	84.90	83.00	85.65	2,352,773	198,743,873	84.472	67.02	66.98	67.02	65.52	67.61	2,980,567	66.680	2.10%
2019-02-28	83.15	83.10	83.15	82.05	83.85	1,528,244	126,886,521	83.028	65.64	65.60	65.64	64.77	66.19	1,936,027	65.540	-0.66%
2019-02-27	83.70	83.60	83.70	81.85	85.00	1,403,668	118,103,819	84.139	66.07	65.99	66.07	64.61	67.10	1,778,211	66.417	2.45%
2019-02-26	81.70	81.70	81.75	81.60	85.85	1,555,493	128,130,563	82.373	64.49	64.49	64.53	64.41	67.77	1,970,547	65.023	-2.91%
2019-02-25	84.15	84.05	84.15	83.60	88.00	2,238,179	189,418,659	84.631	66.43	66.35	66.43	65.99	69.46	2,835,395	66.805	-3.72%
2019-02-22	87.40	87.30	87.40	80.85	87.40	2,097,104	176,294,452	84.066	68.99	68.91	68.99	63.82	68.99	2,656,677	66.359	2.82%
2019-02-21	85.00	85.00	85.30	84.85	86.95	2,715,873	233,016,032	85.798	67.10	67.10	67.33	66.98	68.64	3,440,553	67.726	-0.12%
2019-02-20	85.10	85.05	85.10	84.50	87.00	881,435	75,072,462	85.171	67.18	67.14	67.18	66.70	68.68	1,116,629	67.231	-0.18%
2019-02-19	85.25	85.15	85.25	84.95	89.15	997,699	85,474,581	85.672	67.29	67.21	67.29	67.06	70.37	1,263,916	67.627	-3.78%
2019-02-18	88.60	88.60	88.65	88.00	89.60	670,254	59,460,556	88.713	69.94	69.94	69.98	69.46	70.73	849,099	70.028	1.84%
2019-02-15	87.00	87.00	87.05	86.00	91.00	1,245,733	109,168,531	87.634	68.68	68.68	68.71	67.89	71.83	1,578,134	69.176	-3.60%
2019-02-14	90.25	90.10	90.25	88.90	90.85	1,736,212	156,616,619	90.206	71.24	71.12	71.24	70.18	71.71	2,199,488	71.206	1.01%
2019-02-13	89.35	89.15	89.35	84.20	89.50	2,096,378	185,841,769	88.649	70.53	70.37	70.53	66.47	70.65	2,655,757	69.977	6.24%
2019-02-12	84.10	84.10	84.20	84.10	85.60	774,632	65,528,592	84.593	66.39	66.39	66.47	66.39	67.57	981,328	66.775	-1.12%
2019-02-11	85.05	85.00	85.05	81.35	85.25	835,580	70,571,245	84.458	67.14	67.10	67.14	64.22	67.29	1,058,539	66.669	4.29%
2019-02-08	81.55	81.50	81.55	80.30	83.75	1,201,068	97,806,642	81.433	64.37	64.33	64.37	63.39	66.11	1,521,551	64.281	-1.75%
2019-02-04	83.00	83.00	83.10	82.50	84.25	337,626	28,070,899	83.142	65.52	65.52	65.60	65.12	66.50	427,715	65.630	-0.78%
2019-02-01	83.65	83.30	83.65	81.45	84.45	920,108	76,502,285	83.145	66.03	65.75	66.03	64.29	66.66	1,165,622	65.632	-0.71%
2019-01-31	84.25	84.10	84.25	82.20	84.90	948,116	79,413,318	83.759	66.50	66.39	66.50	64.89	67.02	1,201,103	66.117	0.78%
2019-01-30	83.60	83.45	83.60	81.45	84.40	1,217,739	101,423,272	83.288	65.99	65.87	65.99	64.29	66.62	1,542,670	65.745	3.47%
2019-01-29	80.80	80.80	80.85	77.80	80.80	1,497,700	119,964,748	80.099	63.78	63.78	63.82	61.41	63.78	1,897,333	63.228	-0.25%
2019-01-28	81.00	80.95	81.00	80.50	82.00	614,800	49,976,032	81.288	63.94	63.90	63.94	63.54	64.73	778,848	64.167	-1.22%
2019-01-25	82.00	82.00	82.10	77.00	83.00	2,527,548	205,738,781	81.399	64.73	64.73	64.81	60.78	65.52	3,201,977	64.254	8.18%
2019-01-24	75.80	75.80	75.90	74.30	76.80	1,550,727	117,077,371	75.498	59.83	59.83	59.91	58.65	60.62	1,964,510	59.596	-0.39%
2019-01-23	76.10	75.95	76.10	75.60	79.00	1,310,876	100,063,820	76.334	60.07	59.95	60.07	59.68	62.36	1,660,659	60.255	-2.19%
2019-01-22	77.80	77.75	77.80	77.70	79.90	1,215,879	95,748,049	78.748	61.41	61.37	61.41	61.33	63.07	1,540,314	62.161	-1.39%
2019-01-21	78.90	78.90	78.95	78.65	81.00	745,995	59,308,363	79.502	62.28	62.28	62.32	62.08	63.94	945,050	62.757	0.19%
2019-01-18	78.75	78.70	78.75	74.80	79.50	1,774,467	138,237,494	77.904	62.16	62.12	62.16	59.04	62.76	2,247,950	61.495	6.64%
2019-01-17	73.85	73.85	73.90	73.45	76.00	943,629	70,262,592	74.460	58.30	58.30	58.33	57.98	59.99	1,195,419	58.777	-2.06%
2019-01-16	75.40	75.30	75.40	74.65	75.90	760,200	57,178,710	75.215	59.52	59.44	59.52	58.93	59.91	963,045	59.373	0.20%
2019-01-15	75.25	75.20	75.25	73.60	75.95	1,005,245	75,699,093	75.304	59.40	59.36	59.40	58.10	59.95	1,273,476	59.443	2.94%
2019-01-14	73.10	73.10	73.35	72.95	76.80	1,088,300	80,641,136	74.098	57.70	57.70	57.90	57.58	60.62	1,378,693	58.491	-2.73%
2019-01-11	75.15	75.15	75.35	74.00	75.75	1,072,559	80,598,249	75.146	59.32	59.32	59.48	58.41	59.79	1,358,751	59.318	1.76%
2019-01-10	73.85	73.80	73.85	72.90	74.65	915,270	67,444,616	73.688	58.30	58.26	58.30	57.55	58.93	1,159,493	58.167	1.16%
2019-01-09	73.00	72.95	73.00	72.80	74.00	1,045,902	76,513,665	73.156	57.62	57.58	57.62	57.47	58.41	1,324,981	57.747	0.90%
2019-01-08	72.35	72.30	72.35	71.00	73.00	1,710,222	123,420,396	72.166	57.11	57.07	57.11	56.05	57.62	2,166,563	56.966	-0.48%
2019-01-07	72.70	72.65	72.70	71.80	73.45	1,567,969	113,342,872	72.286	57.39	57.35	57.39	56.68	57.98	1,986,352	57.061	2.11%
2019-01-04	71.20	71.10	71.20	70.00	72.75	1,843,192	130,775,927	70.951	56.20	56.12	56.20	55.26	57.43	2,335,013	56.007	-1.11%
2019-01-03	72.00	71.95	72.00	71.55	75.35	1,220,828	88,894,559	72.815	56.83	56.80	56.83	56.48	59.48	1,546,583	57.478	-4.45%
2019-01-02	75.35	75.30	75.35	74.20	76.60	1,697,855	128,027,095	75.405	59.48	59.44	59.48	58.57	60.47	2,150,896	59.523	-0.13%
2018-12-31	75.45	75.20	75.45	74.00	75.45	1,098,080	82,029,112	74.702	59.56	59.36	59.56	58.41	59.56	1,391,082	58.968	2.10%
2018-12-28	73.90	73.90	74.00	72.45	74.20	330,712	24,374,589	73.703	58.33	58.33	58.41	57.19	58.57	418,956	58.179	1.37%
2018-12-27	72.90	72.75	72.90	72.30	75.05	361,872	26,519,091	73.283	57.55	57.43	57.55	57.07	59.24	458,431	57.848	-1.09%
2018-12-24	73.70	73.50	73.70	72.00	74.00	1,277,283	93,821,888	73.454	58.18	58.02	58.18	56.83	58.41	1,618,102	57.983	0.27%
2018-12-21	73.50	73.50	73.55	72.00	74.80	1,211,459	88,757,353	73.265	58.02	58.02	58.06	56.83	59.04	1,534,714	57.833	-1.54%
2018-12-20	74.65	74.60	74.65	74.60	78.35	2,819,271	214,501,837	76.084	58.93	58.89	58.93	58.89	61.85	3,571,541	60.059	-5.33%
2018-12-19	78.85	78.20	78.85	74.50	78.95	1,723,019	132,930,041	77.149	62.24	61.73	62.24	58.81	62.32	2,182,774	60.900	3.07%
2018-12-18	76.50	76.50	76.55	75.05	76.80	1,392,970	106,235,306	76.265	60.39	60.39	60.43	59.24	60.62	1,764,658	60.202	-0.65%
2018-12-17	77.00	77.00	77.05	73.95	77.20	1,301,041	99,196,987	76.244	60.78	60.78	60.82	58.37	60.94	1,648,199	60.185	-0.45%
2018-12-14	77.35	77.00	77.35	75.85	77.35	847,169	65,043,840	76.778	61.06	60.78	61.06	59.87	61.06	1,073,220	60.606	0.32%
2018-12-13	77.10	77.10	77.15	74.30	77.35	868,043	66,097,783	76.146	60.86	60.86	60.90	58.65	61.06	1,099,664	60.107	2.59%
2018-12-12	75.15	75.05	75.15	74.20	75.90	1,688,068	126,551,099	74.968	59.32	59.24	59.32	58.57	59.91	2,138,497	59.178	2.66%
2018-12-11	73.20	73.00	73.20	70.90	73.60	1,807,955	131,318,079	72.633	57.78	57.62	57.78	55.97	58.10	2,290,374	57.335	0.62%
2018-12-10	72.75	72.65	72.75	68.40	76.00	2,513,418	181,071,958	72.042	57.43	57.35	57.43	53.99	59.99	3,184,077	56.868	-5.15%
2018-12-07	76.70	76.65	76.70	76.65	81.95	1,892,242	146,674,498	77.514	60.54	60.51	60.54	60.51	64.69	2,397,151	61.187	-3.16%
2018-12-06	79.20	79.05	79.20	78.05	79.75	878,668	69,218,990	78.777	62.52	62.40	62.52	61.61	62.95	1,113,124	62.184	-0.94%
2018-12-05	79.95	79.95	80.00	79.95	81.80	543,137	43,622,576	80.316	63.11	63.11	63.15	63.11	64.57	688,063	63.399	-2.26%
2018-12-04	81.80	81.65	81.80	79.85	82.00	1,761,764	142,382,586	80.818	64.57	64.45	64.57	63.03	64.73	2,231,858	63.796	2.19%
2018-12-03	80.05	80.00	80.05	79.65	82.50	1,341,773	108,522,732	80.880	63.19	63.15	63.19	62.87	65.12	1,699,800	63.844	0.06%
2018-11-30	80.00	80.00	80.15	78.70	80.85	1,647,667	131,925,985	80.068	63.15	63.15	63.27	62.12	63.82	2,087,316	63.204	0.00%
2018-11-29	80.00	80.00	80.10	79.35	81.00	979,627	78,401,780	80.032	63.15	63.15	63.23	62.64	63.94	1,241,022	63.175	0.88%
2018-11-28	79.30	79.25	79.30	77.20	79.70	770,798	60,791,014	78.868	62.60	62.56	62.60	60.94	62.91	976,471	62.256	1.15%
2018-11-27	78.40	78.05	78.40	76.80	78.95	1,104,088	86,204,837	78.078	61.89	61.61	61.89	60.62	62.32	1,398,693	61.632	0.64%
2018-11-26	77.90	77.85	77.90	74.30	78.20	1,198,200	92,743,677	77.403	61.49	61.45	61.49	58.65	61.73	1,517,917	61.099	3.87%
2018-11-23	75.00	75.00	75.05	74.40	77.65	282,800	21,381,700	75.607	59.20	59.20	59.24	58.73	61.29	358,260	59.682	-1.96%
2018-11-22	76.50	76.50	76.60	76.00	78.50	621,660	47,950,748	77.133	60.39	60.39	60.47	59.99	61.97	787,538	60.887	0.46%
2018-11-21	76.15	76.15	76.35	72.35	76.85	1,183,558	89,590,018	75.696	60.11	60.11	60.27	57.11	60.66	1,499,368	59.752	3.25%
2018-11-20	73.75	73.70	73.75	72.65	75.15	872,450	64,158,375	73.538	58.22	58.18	58.22	57.35	59.32	1,105,247	58.049	-1.54%
2018-11-19	74.90	74.90	75.10	74.35	77.30	1,458,406	109,735,774	75.244	59.12	59.12	59.28	58.69	61.02	1,847,554	59.395	1.15%
2018-11-16	74.05	73.95	74.05	72.60	75.60	1,190,098	87,933,877	73.888	58.45	58.37	58.45	57.31	59.68	1,507,653	58.325	0.20%
2018-11-15	73.90	73.85	73.90	72.60	74.05	1,212,050	89,066,741	73.484	58.33	58.30	58.33	57.31	58.45	1,535,463	58.006	0.61%
2018-11-14	73.45	73.45	73.50	73.30	75.50	1,643,339	121,763,231	74.095	57.98	57.98	58.02	57.86	59.60	2,081,833	58.488	-1.67%
2018-11-13	74.70	74.60	74.70	72.80	74.85	983,500	73,041,785	74.267	58.97	58.89	58.97	57.47	59.08	1,245,929	58.624	0.07%
2018-11-12	74.65	74.65	74.70	74.20	75.70	650,312	48,698,475	74.885	58.93	58.93	58.97	58.57	59.76	823,836	59.112	-0.40%
2018-11-09	74.95	74.60	74.95	72.45	75.40	1,474,730	109,109,513	73.986	59.16	58.89	59.16	57.19	59.52	1,868,234	58.402	-0.60%
2018-11-08	75.40	75.35	75.40	75.00	79.05	1,223,031	94,035,868	76.888	59.52	59.48	59.52	59.20	62.40	1,549,374	60.693	-2.08%
2018-11-07	77.00	77.00	77.05	76.35	78.25	1,282,972	99,149,221	77.281	60.78	60.78	60.82	60.27	61.77	1,625,309	61.003	0.92%
2018-11-06	76.30	76.15	76.30	74.10	76.80	1,536,542	116,311,456	75.697	60.23	60.11	60.23	58.49	60.62	1,946,540	59.753	1.33%
2018-11-05	75.30	75.30	75.35	73.95	76.00	1,942,784	145,438,512	74.861	59.44	59.44	59.48	58.37	59.99	2,461,180	59.093	0.07%
2018-11-02	75.25	75.25	75.30	69.50	75.25	5,949,420	428,962,023	72.101	59.40	59.40	59.44	54.86	59.40	7,536,912	56.915	8.90%
2018-11-01	69.10	69.10	69.15	66.05	69.10	2,629,295	178,390,221	67.847	54.55	54.55	54.59	52.14	54.55	3,330,873	53.557	2.07%
2018-10-31	67.70	67.65	67.70	64.50	67.80	2,863,643	189,891,204	66.311	53.44	53.40	53.44	50.91	53.52	3,627,753	52.344	5.86%
2018-10-30	63.95	63.90	63.95	62.85	64.45	2,662,818	170,246,095	63.935	50.48	50.44	50.48	49.61	50.87	3,373,341	50.468	-1.84%
2018-10-29	65.15	65.05	65.15	64.90	67.85	1,562,577	102,631,908	65.681	51.43	51.35	51.43	51.23	53.56	1,979,521	51.847	-4.19%
2018-10-26	68.00	67.80	68.00	66.95	70.30	1,447,761	98,462,636	68.010	53.68	53.52	53.68	52.85	55.49	1,834,069	53.685	-2.79%
2018-10-25	69.95	69.95	70.00	69.75	71.00	979,713	68,645,857	70.067	55.22	55.22	55.26	55.06	56.05	1,241,131	55.309	-3.58%
2018-10-24	72.55	72.50	72.55	72.50	76.40	1,547,278	113,950,722	73.646	57.27	57.23	57.27	57.23	60.31	1,960,140	58.134	-4.35%
2018-10-23	75.85	75.85	75.90	75.60	79.60	1,731,914	132,180,178	76.320	59.87	59.87	59.91	59.68	62.83	2,194,043	60.245	-3.87%
2018-10-22	78.90	78.90	78.95	78.40	79.80	1,433,000	113,432,177	79.157	62.28	62.28	62.32	61.89	62.99	1,815,369	62.484	0.90%
2018-10-19	78.20	78.20	78.25	75.45	78.90	2,423,612	188,379,158	77.727	61.73	61.73	61.77	59.56	62.28	3,070,308	61.355	1.43%
2018-10-18	77.10	77.10	77.15	76.70	78.50	984,409	76,189,823	77.397	60.86	60.86	60.90	60.54	61.97	1,247,080	61.095	0.78%
2018-10-16	76.50	76.35	76.50	75.90	78.55	1,506,546	115,809,608	76.871	60.39	60.27	60.39	59.91	62.01	1,908,540	60.680	-0.26%
2018-10-15	76.70	76.70	76.75	75.90	78.65	1,905,180	146,901,593	77.106	60.54	60.54	60.58	59.91	62.08	2,413,542	60.866	-0.78%
2018-10-12	77.30	77.25	77.30	75.90	78.80	3,850,949	296,550,824	77.007	61.02	60.98	61.02	59.91	62.20	4,878,503	60.787	4.11%
2018-10-11	74.25	74.10	74.25	73.90	77.90	4,628,928	350,362,798	75.690	58.61	58.49	58.61	58.33	61.49	5,864,071	59.747	-6.19%
2018-10-10	79.15	79.15	79.20	78.25	79.70	3,051,090	241,859,111	79.270	62.48	62.48	62.52	61.77	62.91	3,865,216	62.573	1.15%
2018-10-09	78.25	78.25	78.55	77.55	78.80	1,692,056	132,790,965	78.479	61.77	61.77	62.01	61.22	62.20	2,143,550	61.949	0.13%
2018-10-08	78.15	78.05	78.15	77.35	79.50	2,176,862	170,030,891	78.108	61.69	61.61	61.69	61.06	62.76	2,757,717	61.656	-0.32%
2018-10-05	78.40	78.35	78.40	76.30	79.00	2,004,926	156,017,530	77.817	61.89	61.85	61.89	60.23	62.36	2,539,903	61.427	-1.26%
2018-10-04	79.40	79.35	79.40	79.15	83.10	3,443,260	277,859,785	80.697	62.68	62.64	62.68	62.48	65.60	4,362,030	63.700	-4.68%
2018-10-03	83.30	83.25	83.30	83.00	84.90	1,327,442	110,840,157	83.499	65.75	65.72	65.75	65.52	67.02	1,681,645	65.912	-2.00%
2018-10-02	85.00	85.00	85.05	80.85	85.50	3,858,431	322,332,524	83.540	67.10	67.10	67.14	63.82	67.49	4,887,981	65.944	6.65%
2018-09-28	79.70	79.65	79.70	78.90	80.70	1,256,220	100,007,996	79.610	62.91	62.87	62.91	62.28	63.70	1,591,419	62.842	0.13%
2018-09-27	79.60	79.60	79.65	78.45	80.70	2,288,970	182,201,910	79.600	62.83	62.83	62.87	61.93	63.70	2,899,739	62.834	-0.13%
2018-09-26	79.70	79.70	79.75	79.15	80.20	1,929,585	153,777,504	79.695	62.91	62.91	62.95	62.48	63.31	2,444,459	62.909	-0.44%
2018-09-24	80.05	80.00	80.05	79.00	80.95	1,616,610	129,169,883	79.902	63.19	63.15	63.19	62.36	63.90	2,047,972	63.072	0.31%
2018-09-21	79.80	79.80	79.85	79.15	81.20	2,836,228	226,720,368	79.937	62.99	62.99	63.03	62.48	64.10	3,593,022	63.100	-1.72%
2018-09-20	81.20	81.20	81.25	79.30	81.20	1,711,431	137,607,157	80.405	64.10	64.10	64.14	62.60	64.10	2,168,094	63.469	2.07%
2018-09-19	79.55	79.35	79.55	76.55	79.55	1,635,475	128,989,795	78.870	62.79	62.64	62.79	60.43	62.79	2,071,871	62.258	2.51%
2018-09-18	77.60	77.55	77.60	76.55	78.85	1,619,430	125,419,780	77.447	61.26	61.22	61.26	60.43	62.24	2,051,545	61.134	1.31%
2018-09-17	76.60	76.60	76.65	75.55	77.95	1,227,521	93,420,543	76.105	60.47	60.47	60.51	59.64	61.53	1,555,062	60.075	-2.92%
2018-09-14	78.90	78.70	78.90	77.00	78.90	1,212,552	94,950,724	78.307	62.28	62.12	62.28	60.78	62.28	1,536,099	61.813	2.47%
2018-09-13	77.00	76.85	77.00	76.35	78.30	1,160,371	89,452,845	77.090	60.78	60.66	60.78	60.27	61.81	1,469,994	60.853	-0.96%
2018-09-12	77.75	77.60	77.75	75.50	77.75	1,373,271	105,936,107	77.141	61.37	61.26	61.37	59.60	61.37	1,739,703	60.893	2.30%
2018-09-11	76.00	76.00	76.15	74.80	76.40	1,412,753	107,086,816	75.800	59.99	59.99	60.11	59.04	60.31	1,789,720	59.834	-0.39%
2018-09-10	76.30	76.30	76.35	75.75	77.25	1,266,473	96,780,153	76.417	60.23	60.23	60.27	59.79	60.98	1,604,408	60.321	-2.37%
2018-09-07	78.15	78.10	78.15	77.65	78.95	1,621,888	126,735,691	78.141	61.69	61.65	61.69	61.29	62.32	2,054,659	61.682	-0.89%
2018-09-06	78.85	78.75	78.85	77.80	80.60	1,407,574	110,975,047	78.841	62.24	62.16	62.24	61.41	63.62	1,783,159	62.235	-2.17%
2018-09-05	80.60	80.50	80.60	80.10	82.90	1,551,810	126,017,189	81.207	63.62	63.54	63.62	63.23	65.44	1,965,881	64.102	-2.13%
2018-09-04	82.35	82.35	82.40	81.60	82.65	734,556	60,372,838	82.190	65.00	65.00	65.04	64.41	65.24	930,559	64.878	-0.18%
2018-09-03	82.50	82.50	82.55	81.45	83.80	2,446,624	200,755,625	82.054	65.12	65.12	65.16	64.29	66.15	3,099,460	64.771	-0.36%
2018-08-31	82.80	82.75	82.80	82.00	84.05	1,712,776	142,341,460	83.106	65.36	65.32	65.36	64.73	66.35	2,169,798	65.601	0.00%
2018-08-30	82.80	82.80	82.85	82.50	85.15	2,575,163	215,132,369	83.541	65.36	65.36	65.40	65.12	67.21	3,262,297	65.945	-2.59%
2018-08-29	85.00	85.00	85.05	85.00	85.45	1,275,222	108,443,551	85.039	67.10	67.10	67.14	67.10	67.45	1,615,491	67.127	-0.47%
2018-08-28	85.40	85.35	85.40	85.00	87.80	2,192,318	186,975,421	85.287	67.41	67.37	67.41	67.10	69.31	2,777,297	67.323	-2.06%
2018-08-27	87.20	87.15	87.20	86.20	87.45	1,253,215	108,544,174	86.613	68.83	68.79	68.83	68.04	69.03	1,587,612	68.369	1.22%
2018-08-24	86.15	86.15	86.25	85.60	87.10	841,260	72,493,926	86.173	68.00	68.00	68.08	67.57	68.75	1,065,735	68.023	-0.46%
2018-08-23	86.55	86.55	86.65	85.40	87.95	913,499	79,387,485	86.905	68.32	68.32	68.40	67.41	69.43	1,157,249	68.600	0.12%
2018-08-22	86.45	86.45	86.50	86.15	87.60	1,219,100	105,572,092	86.598	68.24	68.24	68.28	68.00	69.15	1,544,394	68.358	-0.12%
2018-08-21	86.55	86.55	86.60	84.95	86.65	1,764,042	151,830,850	86.070	68.32	68.32	68.36	67.06	68.40	2,234,744	67.941	0.87%
2018-08-20	85.80	85.55	85.80	84.15	86.25	2,142,558	182,386,894	85.126	67.73	67.53	67.73	66.43	68.08	2,714,260	67.196	0.23%
2018-08-17	85.60	85.45	85.60	84.70	86.80	2,359,108	200,653,772	85.055	67.57	67.45	67.57	66.86	68.52	2,988,592	67.140	1.06%
2018-08-16	84.70	84.60	84.70	83.20	85.00	5,554,582	467,167,185	84.105	66.86	66.78	66.86	65.68	67.10	7,036,718	66.390	-0.53%
2018-08-15	85.15	85.00	85.15	84.50	88.85	3,263,474	279,430,017	85.623	67.21	67.10	67.21	66.70	70.14	4,134,271	67.589	-3.35%
2018-08-14	88.10	88.10	88.15	87.00	91.50	2,702,544	238,867,532	88.386	69.54	69.54	69.58	68.68	72.23	3,423,667	69.769	-3.66%
2018-08-13	91.45	91.45	91.55	91.30	92.70	1,546,300	142,129,944	91.916	72.19	72.19	72.27	72.07	73.17	1,958,901	72.556	-1.14%
2018-08-10	92.50	92.50	92.55	92.00	94.70	1,030,125	95,749,588	92.949	73.02	73.02	73.06	72.62	74.75	1,304,995	73.372	-1.60%
2018-08-09	94.00	93.90	94.00	93.05	94.50	961,740	90,171,343	93.759	74.20	74.12	74.20	73.45	74.60	1,218,362	74.010	-0.11%
2018-08-08	95.40	95.15	95.40	93.90	95.45	2,016,291	191,199,737	94.827	74.28	74.09	74.28	73.11	74.32	2,589,588	73.834	1.17%
2018-08-07	94.30	94.20	94.30	93.50	94.50	1,372,949	129,064,869	94.006	73.42	73.35	73.42	72.80	73.58	1,763,323	73.194	0.37%
2018-08-06	93.95	93.80	93.95	93.10	94.90	1,007,596	94,680,894	93.967	73.15	73.03	73.15	72.49	73.89	1,294,088	73.164	-0.69%
2018-08-03	94.60	94.40	94.60	91.50	94.60	2,231,100	208,114,672	93.279	73.66	73.50	73.66	71.24	73.66	2,865,475	72.628	2.27%
2018-08-02	92.50	92.50	92.65	92.00	94.00	1,672,795	155,156,734	92.753	72.02	72.02	72.14	71.63	73.19	2,148,425	72.219	-1.65%
2018-08-01	94.05	94.05	94.20	93.95	95.95	2,495,600	236,035,527	94.581	73.23	73.23	73.35	73.15	74.71	3,205,181	73.642	-0.42%
2018-07-31	94.45	94.10	94.45	92.40	94.45	2,340,915	218,688,270	93.420	73.54	73.27	73.54	71.94	73.54	3,006,514	72.738	1.72%
2018-07-30	92.85	92.85	92.90	92.85	94.70	1,254,297	117,003,544	93.282	72.29	72.29	72.33	72.29	73.73	1,610,935	72.631	-1.01%
2018-07-27	93.80	93.80	93.85	93.20	95.50	2,057,760	193,040,888	93.811	73.03	73.03	73.07	72.57	74.36	2,642,848	73.043	-1.73%
2018-07-26	95.45	95.45	95.55	95.30	98.50	3,699,847	354,464,580	95.805	74.32	74.32	74.40	74.20	76.69	4,751,834	74.595	-1.90%
2018-07-25	97.30	97.20	97.30	96.50	98.80	2,138,694	208,645,691	97.558	75.76	75.68	75.76	75.14	76.93	2,746,795	75.960	-1.12%
2018-07-24	98.40	98.05	98.40	96.95	98.40	927,500	90,714,997	97.806	76.62	76.34	76.62	75.49	76.62	1,191,219	76.153	0.82%
2018-07-23	97.60	97.60	97.65	96.65	98.50	1,309,352	127,659,133	97.498	75.99	75.99	76.03	75.25	76.69	1,681,644	75.913	-0.56%
2018-07-20	98.15	98.00	98.15	96.50	99.90	2,114,273	205,571,036	97.230	76.42	76.30	76.42	75.14	77.78	2,715,430	75.705	-0.96%
2018-07-19	99.10	98.80	99.10	96.85	101.0	1,892,849	188,290,644	99.475	77.16	76.93	77.16	75.41	78.64	2,431,048	77.452	2.75%
2018-07-18	96.45	96.40	96.45	96.05	98.15	1,148,092	111,012,522	96.693	75.10	75.06	75.10	74.79	76.42	1,474,532	75.287	-0.36%
2018-07-17	96.80	96.80	96.85	96.30	98.70	1,555,010	150,504,043	96.787	75.37	75.37	75.41	74.98	76.85	1,997,150	75.359	-1.63%
2018-07-16	98.40	98.35	98.40	97.85	99.65	886,062	87,355,607	98.589	76.62	76.58	76.62	76.19	77.59	1,137,998	76.763	-0.56%
2018-07-13	98.95	98.85	98.95	98.00	99.20	457,444	45,219,756	98.853	77.04	76.97	77.04	76.30	77.24	587,510	76.968	0.35%
2018-07-12	98.60	98.55	98.60	97.70	99.80	558,943	55,160,841	98.688	76.77	76.73	76.77	76.07	77.71	717,869	76.840	0.82%
2018-07-11	97.80	97.80	97.90	95.35	98.55	630,275	61,388,953	97.400	76.15	76.15	76.23	74.24	76.73	809,483	75.837	0.05%
2018-07-10	97.75	97.75	97.80	97.50	100.5	1,384,691	136,381,421	98.492	76.11	76.11	76.15	75.91	78.25	1,778,404	76.688	-1.51%
2018-07-09	99.25	99.20	99.25	98.00	100.4	1,063,500	105,632,134	99.325	77.28	77.24	77.28	76.30	78.17	1,365,888	77.336	0.86%
2018-07-06	98.40	98.25	98.40	96.00	98.75	1,609,558	157,473,247	97.836	76.62	76.50	76.62	74.75	76.89	2,067,208	76.177	3.04%
2018-07-05	95.50	95.50	95.55	93.95	98.00	1,705,407	162,466,117	95.265	74.36	74.36	74.40	73.15	76.30	2,190,310	74.175	-1.65%
2018-07-04	97.10	97.05	97.10	96.00	101.0	1,293,960	125,744,650	97.178	75.60	75.56	75.60	74.75	78.64	1,661,875	75.664	-2.31%
2018-07-03	99.40	99.40	99.55	97.10	102.0	2,471,450	245,843,425	99.473	77.39	77.39	77.51	75.60	79.42	3,174,164	77.451	0.20%
2018-06-29	99.20	99.00	99.20	97.20	99.40	1,548,175	152,566,297	98.546	77.24	77.08	77.24	75.68	77.39	1,988,372	76.729	1.28%
2018-06-28	97.95	97.70	97.95	97.10	98.00	1,804,475	175,975,768	97.522	76.27	76.07	76.27	75.60	76.30	2,317,546	75.932	0.46%
2018-06-27	97.50	97.50	97.55	97.00	98.75	1,051,220	102,451,806	97.460	75.91	75.91	75.95	75.53	76.89	1,350,116	75.884	-0.46%
2018-06-26	97.95	97.85	97.95	95.30	98.00	1,962,011	189,340,690	96.503	76.27	76.19	76.27	74.20	76.30	2,519,875	75.139	0.46%
2018-06-25	97.50	97.50	97.55	96.90	101.3	2,358,796	231,796,406	98.269	75.91	75.91	75.95	75.45	78.87	3,029,479	76.514	-2.99%
2018-06-22	100.5	100.4	100.5	99.80	101.3	1,323,880	133,122,561	100.55	78.25	78.17	78.25	77.71	78.87	1,700,302	78.293	0.85%
2018-06-21	99.65	99.50	99.65	99.05	101.9	1,081,600	108,275,097	100.11	77.59	77.47	77.59	77.12	79.34	1,389,134	77.944	0.45%
2018-06-20	99.20	99.15	99.20	97.35	99.90	1,708,242	168,364,994	98.560	77.24	77.20	77.24	75.80	77.78	2,193,951	76.741	-0.25%
2018-06-19	99.45	99.40	99.45	99.10	104.3	2,660,100	267,426,692	100.53	77.43	77.39	77.43	77.16	81.21	3,416,453	78.276	-5.29%
2018-06-15	105.0	105.0	105.1	104.6	106.1	1,732,968	182,253,992	105.17	81.75	81.75	81.83	81.44	82.61	2,225,707	81.886	-0.85%
2018-06-14	105.9	105.8	105.9	104.6	106.8	1,727,676	182,278,304	105.50	82.46	82.38	82.46	81.44	83.16	2,218,911	82.148	1.05%
2018-06-13	104.8	104.8	105.0	104.8	107.0	695,342	73,569,933	105.80	81.60	81.60	81.75	81.60	83.31	893,050	82.380	-1.32%
2018-06-12	106.2	106.1	106.2	105.6	108.3	897,342	95,626,434	106.57	82.69	82.61	82.69	82.22	84.32	1,152,486	82.974	-1.48%
2018-06-11	107.8	107.7	107.8	106.1	108.5	1,044,421	112,649,082	107.86	83.93	83.86	83.93	82.61	84.48	1,341,384	83.980	1.22%
2018-06-08	106.5	106.4	106.5	105.9	108.0	976,484	104,370,880	106.88	82.92	82.84	82.92	82.46	84.09	1,254,130	83.222	-1.48%
2018-06-07	108.1	108.1	108.2	107.2	108.9	1,300,367	140,671,741	108.18	84.17	84.17	84.25	83.47	84.79	1,670,104	84.229	0.09%
2018-06-06	108.0	108.0	108.1	104.2	108.7	2,483,237	266,649,103	107.38	84.09	84.09	84.17	81.13	84.64	3,189,302	83.607	3.65%
2018-06-05	104.2	104.2	104.3	102.5	105.0	746,747	77,610,652	103.93	81.13	81.13	81.21	79.81	81.75	959,072	80.923	0.00%
2018-06-04	104.2	103.8	104.2	102.0	104.2	1,440,407	149,323,358	103.67	81.13	80.82	81.13	79.42	81.13	1,849,962	80.717	2.96%
2018-06-01	101.2	101.2	101.3	100.0	103.4	1,161,167	117,098,966	100.85	78.80	78.80	78.87	77.86	80.51	1,491,325	78.520	-1.75%
2018-05-31	103.0	102.8	103.0	101.8	103.4	2,087,821	214,406,443	102.69	80.20	80.04	80.20	79.26	80.51	2,681,457	79.959	1.78%
2018-05-30	101.2	101.2	101.3	100.7	102.7	846,114	85,790,725	101.39	78.80	78.80	78.87	78.41	79.96	1,086,692	78.947	-1.08%
2018-05-29	102.3	102.2	102.3	102.1	104.4	548,871	56,423,415	102.80	79.65	79.57	79.65	79.50	81.29	704,933	80.041	-2.11%
2018-05-28	104.5	104.3	104.5	103.0	105.8	836,625	87,303,484	104.35	81.37	81.21	81.37	80.20	82.38	1,074,505	81.250	1.26%
2018-05-25	103.2	103.2	103.3	103.2	105.0	1,202,752	124,489,473	103.50	80.35	80.35	80.43	80.35	81.75	1,544,734	80.590	-1.99%
2018-05-24	105.3	105.3	105.5	103.7	106.8	1,256,040	132,075,734	105.15	81.99	81.99	82.14	80.74	83.16	1,613,173	81.873	-0.47%
2018-05-23	105.8	105.8	105.9	105.2	106.3	1,946,646	205,821,083	105.73	82.38	82.38	82.46	81.91	82.77	2,500,141	82.324	1.15%
2018-05-21	104.6	104.5	104.6	104.5	106.0	1,131,964	118,844,723	104.99	81.44	81.37	81.44	81.37	82.53	1,453,818	81.747	-0.48%
2018-05-18	105.1	105.0	105.1	104.0	106.7	621,278	65,455,731	105.36	81.83	81.75	81.83	80.98	83.08	797,928	82.032	0.10%
2018-05-17	105.0	105.0	105.1	104.6	107.2	980,330	103,602,376	105.68	81.75	81.75	81.83	81.44	83.47	1,259,070	82.285	-0.66%
2018-05-16	105.7	105.6	105.7	104.4	106.1	752,000	79,281,458	105.43	82.30	82.22	82.30	81.29	82.61	965,818	82.087	0.00%
2018-05-15	105.7	105.6	105.7	104.3	108.5	1,528,798	161,515,714	105.65	82.30	82.22	82.30	81.21	84.48	1,963,485	82.260	-0.84%
2018-05-14	106.6	106.6	106.7	102.8	107.2	3,155,540	332,636,180	105.41	83.00	83.00	83.08	80.04	83.47	4,052,763	82.076	4.82%
2018-05-11	101.7	101.7	101.9	100.5	104.0	4,326,633	440,096,522	101.72	79.19	79.19	79.34	78.25	80.98	5,556,836	79.199	-0.68%
2018-05-10	102.4	102.4	102.6	102.0	103.8	1,986,502	204,339,020	102.86	79.73	79.73	79.89	79.42	80.82	2,551,329	80.091	1.09%
2018-05-09	102.6	102.6	102.7	101.6	103.4	1,352,900	138,882,555	102.66	78.87	78.87	78.95	78.10	79.49	1,759,872	78.916	0.39%
2018-05-08	102.2	102.2	102.3	100.7	102.5	1,634,729	166,956,840	102.13	78.57	78.57	78.64	77.41	78.80	2,126,480	78.513	2.20%
2018-05-07	100.0	100.0	100.2	97.70	103.4	3,348,078	333,016,741	99.465	76.87	76.87	77.03	75.11	79.49	4,355,229	76.464	-2.44%
2018-05-04	102.5	102.4	102.5	102.0	103.6	2,262,350	232,558,140	102.79	78.80	78.72	78.80	78.41	79.64	2,942,898	79.024	-1.35%
2018-05-03	103.9	103.8	103.9	103.5	106.3	1,284,626	133,967,062	104.28	79.87	79.80	79.87	79.57	81.72	1,671,060	80.169	-2.72%
2018-05-02	106.8	106.7	106.8	106.5	108.9	1,601,498	172,411,997	107.66	82.10	82.03	82.10	81.87	83.72	2,083,252	82.761	-1.11%
2018-04-30	108.0	108.0	108.1	105.8	108.2	939,034	100,973,005	107.53	83.02	83.02	83.10	81.33	83.18	1,221,509	82.662	1.89%
2018-04-27	106.0	105.6	106.0	104.2	106.6	875,641	92,184,551	105.28	81.49	81.18	81.49	80.10	81.95	1,139,047	80.931	0.76%
2018-04-26	105.2	105.1	105.2	104.2	109.0	2,138,765	224,938,170	105.17	80.87	80.80	80.87	80.10	83.79	2,782,137	80.851	-2.50%
2018-04-25	107.9	107.9	108.0	107.3	110.6	2,346,245	255,495,099	108.90	82.95	82.95	83.02	82.49	85.02	3,052,030	83.713	-1.91%
2018-04-24	110.0	109.9	110.0	109.1	111.0	2,407,414	265,009,415	110.08	84.56	84.49	84.56	83.87	85.33	3,131,600	84.624	-0.36%
2018-04-23	110.4	110.0	110.4	109.6	115.0	6,520,581	727,632,242	111.59	84.87	84.56	84.87	84.25	88.41	8,482,068	85.785	1.66%
2018-04-20	108.6	108.5	108.6	106.0	108.6	3,207,890	343,444,576	107.06	83.49	83.41	83.49	81.49	83.49	4,172,871	82.304	1.50%
2018-04-19	107.0	106.9	107.0	105.4	110.1	1,370,454	147,313,523	107.49	82.26	82.18	82.26	81.03	84.64	1,782,707	82.635	-0.28%
2018-04-18	107.3	107.1	107.3	103.4	107.3	2,875,850	304,599,714	105.92	82.49	82.33	82.49	79.49	82.49	3,740,948	81.423	2.19%
2018-04-17	105.0	104.9	105.0	104.5	108.8	2,278,930	242,820,438	106.55	80.72	80.64	80.72	80.33	83.64	2,964,466	81.910	-0.38%
2018-04-16	105.4	105.4	105.5	104.3	107.0	1,680,564	176,726,005	105.16	81.03	81.03	81.10	80.18	82.26	2,186,102	80.841	-1.03%
2018-04-13	106.5	106.4	106.5	106.5	109.0	506,962	54,232,642	106.98	81.87	81.79	81.87	81.87	83.79	659,464	82.237	-1.57%
2018-04-12	108.2	108.0	108.2	106.8	109.9	671,899	72,551,642	107.98	83.18	83.02	83.18	82.10	84.49	874,016	83.009	-0.46%
2018-04-11	108.7	108.2	108.7	107.9	110.4	1,127,684	122,669,320	108.78	83.56	83.18	83.56	82.95	84.87	1,466,908	83.624	-0.64%
2018-04-10	109.4	109.3	109.4	105.0	109.4	2,201,655	238,223,144	108.20	84.10	84.02	84.10	80.72	84.10	2,863,945	83.180	4.89%
2018-04-09	104.3	104.3	104.6	104.1	107.8	2,423,100	254,579,787	105.06	80.18	80.18	80.41	80.03	82.87	3,152,004	80.768	-0.38%
2018-04-06	104.7	104.6	104.7	104.1	108.0	1,465,378	154,183,173	105.22	80.49	80.41	80.49	80.03	83.02	1,906,185	80.886	-1.60%
2018-04-04	106.4	106.3	106.4	106.2	111.8	1,334,617	144,202,912	108.05	81.79	81.72	81.79	81.64	85.95	1,736,089	83.062	-3.80%
2018-04-03	110.6	110.5	110.6	107.0	111.4	786,210	86,482,201	110.00	85.02	84.95	85.02	82.26	85.64	1,022,714	84.562	0.91%
2018-03-29	109.6	109.3	109.6	108.5	112.5	1,850,907	202,464,496	109.39	84.25	84.02	84.25	83.41	86.48	2,407,687	84.091	-2.14%
2018-03-28	112.0	111.4	112.0	110.0	115.0	1,225,401	136,827,404	111.66	86.10	85.64	86.10	84.56	88.41	1,594,020	85.838	-1.50%
2018-03-27	113.7	113.6	113.7	112.0	115.6	1,221,527	138,625,306	113.49	87.41	87.33	87.41	86.10	88.87	1,588,980	87.242	1.52%
2018-03-26	112.0	112.0	112.2	109.3	112.5	1,861,350	205,936,628	110.64	86.10	86.10	86.25	84.02	86.48	2,421,272	85.053	0.54%
2018-03-23	111.4	111.1	111.4	110.1	112.9	1,251,219	139,194,453	111.25	85.64	85.41	85.64	84.64	86.79	1,627,604	85.521	-2.71%
2018-03-22	114.5	114.2	114.5	114.1	121.0	1,499,508	172,870,692	115.28	88.02	87.79	88.02	87.71	93.02	1,950,582	88.625	-3.78%
2018-03-21	119.0	119.0	119.1	119.0	122.0	712,211	85,497,896	120.05	91.48	91.48	91.56	91.48	93.79	926,455	92.285	-1.24%
2018-03-20	120.5	120.4	120.5	117.7	120.9	1,169,971	139,875,979	119.56	92.63	92.56	92.63	90.48	92.94	1,521,916	91.908	1.52%
2018-03-19	118.7	118.7	118.9	117.8	120.0	588,305	70,055,404	119.08	91.25	91.25	91.40	90.56	92.25	765,276	91.543	0.94%
2018-03-16	117.6	117.3	117.6	116.8	119.3	1,093,642	128,438,744	117.44	90.40	90.17	90.40	89.79	91.71	1,422,626	90.283	-1.18%
2018-03-15	119.0	118.9	119.0	118.0	119.7	637,463	75,672,029	118.71	91.48	91.40	91.48	90.71	92.02	829,221	91.257	-0.25%
2018-03-14	119.3	119.1	119.3	118.1	119.7	803,292	95,261,596	118.59	91.71	91.56	91.71	90.79	92.02	1,044,934	91.165	-1.00%
2018-03-13	120.5	120.0	120.5	119.4	121.4	702,935	84,451,680	120.14	92.63	92.25	92.63	91.79	93.33	914,388	92.359	0.42%
2018-03-12	120.0	120.0	120.3	118.5	121.7	1,347,242	161,730,434	120.05	92.25	92.25	92.48	91.10	93.56	1,752,512	92.285	0.42%
2018-03-09	119.5	119.5	119.7	119.0	121.6	1,389,385	166,922,095	120.14	91.87	91.87	92.02	91.48	93.48	1,807,333	92.358	-0.99%
2018-03-08	120.7	120.5	120.7	117.4	121.0	1,994,867	239,525,376	120.07	92.79	92.63	92.79	90.25	93.02	2,594,952	92.304	2.03%
2018-03-07	118.3	118.3	118.5	115.6	120.5	1,936,600	230,266,441	118.90	90.94	90.94	91.10	88.87	92.63	2,519,158	91.406	1.55%
2018-03-06	116.5	116.5	117.0	115.6	117.6	1,442,948	168,352,933	116.67	89.56	89.56	89.94	88.87	90.40	1,877,008	89.692	0.95%
2018-03-05	115.4	115.3	115.4	114.6	118.8	1,545,435	178,988,000	115.82	88.71	88.64	88.71	88.10	91.33	2,010,325	89.034	-2.12%
2018-03-02	117.9	117.6	117.9	116.0	120.7	2,846,437	338,484,558	118.92	90.64	90.40	90.64	89.17	92.79	3,702,687	91.416	-0.76%
2018-03-01	118.8	118.7	118.8	114.5	119.6	6,360,758	744,193,579	117.00	91.33	91.25	91.33	88.02	91.94	8,274,168	89.942	5.60%
2018-02-28	112.5	112.4	112.5	110.9	113.6	3,240,807	364,628,447	112.51	86.48	86.41	86.48	85.25	87.33	4,215,690	86.493	0.18%
2018-02-27	112.3	112.2	112.3	111.0	116.0	3,036,858	341,710,982	112.52	86.33	86.25	86.33	85.33	89.17	3,950,390	86.501	-1.66%
2018-02-26	114.2	113.9	114.2	111.5	115.0	2,774,050	314,056,382	113.21	87.79	87.56	87.79	85.72	88.41	3,608,525	87.032	-0.61%
2018-02-23	114.9	114.6	114.9	112.8	114.9	1,520,524	173,484,316	114.10	88.33	88.10	88.33	86.71	88.33	1,977,920	87.710	2.41%
2018-02-22	112.2	112.2	112.4	109.5	114.9	2,605,278	293,553,092	112.68	86.25	86.25	86.41	84.18	88.33	3,388,984	86.620	0.90%
2018-02-21	111.2	110.9	111.2	109.0	111.9	1,569,624	174,181,489	110.97	85.48	85.25	85.48	83.79	86.02	2,041,790	85.308	0.63%
2018-02-20	110.5	110.5	110.6	108.3	112.1	1,308,708	144,589,555	110.48	84.95	84.95	85.02	83.26	86.18	1,702,387	84.933	2.03%
2018-02-15	108.3	108.1	108.3	106.9	109.2	2,418,644	262,093,940	108.36	83.26	83.10	83.26	82.18	83.95	3,146,208	83.305	2.85%
2018-02-14	105.3	105.3	105.4	103.0	106.1	1,202,235	126,071,776	104.86	80.95	80.95	81.03	79.18	81.56	1,563,885	80.614	1.15%
2018-02-13	104.1	104.0	104.1	103.8	107.0	1,769,100	186,070,548	105.18	80.03	79.95	80.03	79.80	82.26	2,301,271	80.856	1.66%
2018-02-12	102.4	102.4	102.5	102.0	104.6	1,047,435	107,602,652	102.73	78.72	78.72	78.80	78.41	80.41	1,362,519	78.973	-0.19%
2018-02-09	102.6	102.6	102.8	99.50	104.0	2,875,190	291,838,732	101.50	78.87	78.87	79.03	76.49	79.95	3,740,090	78.030	-2.38%
2018-02-08	105.1	105.1	105.2	103.6	106.6	1,953,563	205,527,700	105.21	80.80	80.80	80.87	79.64	81.95	2,541,224	80.877	3.24%
2018-02-07	101.8	101.6	101.8	101.5	104.7	2,642,279	270,770,967	102.48	78.26	78.10	78.26	78.03	80.49	3,437,116	78.779	0.79%
2018-02-06	101.0	100.8	101.0	99.80	103.8	3,486,648	353,318,742	101.33	77.64	77.49	77.64	76.72	79.80	4,535,483	77.901	-5.61%
2018-02-05	107.0	107.0	107.3	105.0	109.4	1,444,929	155,537,181	107.64	82.26	82.26	82.49	80.72	84.10	1,879,585	82.751	-2.64%
2018-02-02	109.9	109.7	109.9	108.8	111.4	1,621,212	178,691,584	110.22	84.49	84.33	84.49	83.64	85.64	2,108,896	84.732	-0.72%
2018-02-01	110.7	110.6	110.7	106.8	111.5	2,695,419	294,742,778	109.35	85.10	85.02	85.10	82.10	85.72	3,506,241	84.062	3.65%
2018-01-31	106.8	106.7	106.8	105.5	107.8	1,677,179	179,372,585	106.95	82.10	82.03	82.10	81.10	82.87	2,181,699	82.217	2.01%
2018-01-30	104.7	104.6	104.7	104.7	108.7	1,446,067	152,382,452	105.38	80.49	80.41	80.49	80.49	83.56	1,881,065	81.009	-2.60%
2018-01-29	107.5	107.5	107.6	105.0	112.3	2,432,648	260,590,314	107.12	82.64	82.64	82.72	80.72	86.33	3,164,424	82.350	-3.33%
2018-01-26	111.2	111.1	111.2	109.8	111.7	3,151,011	349,898,975	111.04	85.48	85.41	85.48	84.41	85.87	4,098,882	85.364	0.09%
2018-01-25	111.1	111.0	111.1	111.0	113.2	1,870,756	208,205,037	111.29	85.41	85.33	85.41	85.33	87.02	2,433,507	85.558	-1.59%
2018-01-24	112.9	112.9	113.0	112.5	116.4	1,656,967	187,350,645	113.07	86.79	86.79	86.87	86.48	89.48	2,155,407	86.921	-1.40%
2018-01-23	114.5	114.4	114.5	112.8	115.6	4,192,714	479,560,504	114.38	88.02	87.94	88.02	86.71	88.87	5,453,944	87.929	1.87%
2018-01-22	112.4	112.4	112.5	111.2	113.7	1,672,203	187,871,437	112.35	86.41	86.41	86.48	85.48	87.41	2,175,226	86.369	-1.14%
2018-01-19	113.7	113.7	113.8	113.2	117.8	1,186,538	135,287,272	114.02	87.41	87.41	87.48	87.02	90.56	1,543,466	87.652	-0.61%
2018-01-18	114.4	114.4	114.7	112.5	117.5	2,818,160	323,525,577	114.80	87.94	87.94	88.18	86.48	90.33	3,665,904	88.253	2.60%
2018-01-17	111.5	111.4	111.5	110.2	112.7	1,668,985	185,682,406	111.25	85.72	85.64	85.72	84.72	86.64	2,171,040	85.527	-1.06%
2018-01-16	112.7	112.7	112.8	110.2	113.3	1,147,390	128,720,439	112.19	86.64	86.64	86.71	84.72	87.10	1,492,542	86.242	2.27%
2018-01-15	110.2	110.1	110.2	109.9	112.8	1,021,095	113,951,678	111.60	84.72	84.64	84.72	84.49	86.71	1,328,255	85.790	-0.72%
2018-01-12	111.0	111.0	111.3	111.0	113.0	1,349,230	150,322,691	111.41	85.33	85.33	85.56	85.33	86.87	1,755,098	85.649	0.91%
2018-01-11	110.0	110.0	110.1	109.1	111.5	1,632,952	180,678,471	110.65	84.56	84.56	84.64	83.87	85.72	2,124,168	85.058	-0.27%
2018-01-10	110.3	110.1	110.3	109.4	111.8	1,926,704	212,189,205	110.13	84.79	84.64	84.79	84.10	85.95	2,506,285	84.663	-1.16%
2018-01-09	111.6	111.5	111.6	107.9	112.4	2,454,511	272,573,740	111.05	85.79	85.72	85.79	82.95	86.41	3,192,864	85.370	3.81%
2018-01-08	107.5	107.3	107.5	106.2	110.5	1,825,085	196,431,685	107.63	82.64	82.49	82.64	81.64	84.95	2,374,098	82.740	-1.38%
2018-01-05	109.0	108.9	109.0	107.0	112.5	1,614,464	175,992,167	109.01	83.79	83.72	83.79	82.26	86.48	2,100,119	83.801	-0.73%
2018-01-04	109.8	109.7	109.8	109.2	113.0	1,556,779	172,103,997	110.55	84.41	84.33	84.41	83.95	86.87	2,025,081	84.986	-1.17%
2018-01-03	111.1	110.8	111.1	110.0	113.8	2,233,522	250,765,626	112.27	85.41	85.18	85.41	84.56	87.48	2,905,398	86.310	2.02%
2018-01-02	108.9	108.9	109.0	107.9	111.0	1,474,073	161,103,567	109.29	83.72	83.72	83.79	82.95	85.33	1,917,496	84.018	0.00%
2017-12-29	108.9	108.8	108.9	107.2	110.4	921,777	100,183,857	108.69	83.72	83.64	83.72	82.41	84.87	1,199,061	83.552	-0.27%
2017-12-28	109.2	109.2	109.3	106.6	109.2	893,006	96,669,281	108.25	83.95	83.95	84.02	81.95	83.95	1,161,635	83.218	3.02%
2017-12-27	106.0	106.0	106.2	105.6	108.5	2,119,115	225,508,317	106.42	81.49	81.49	81.64	81.18	83.41	2,756,576	81.807	-2.93%
2017-12-22	109.2	109.1	109.2	108.6	110.5	1,717,418	187,634,260	109.25	83.95	83.87	83.95	83.49	84.95	2,234,043	83.989	1.68%
2017-12-21	107.4	107.4	107.8	106.2	108.5	1,317,560	141,752,847	107.59	82.56	82.56	82.87	81.64	83.41	1,713,901	82.708	-0.09%
2017-12-20	107.5	106.8	107.5	105.5	109.5	1,834,289	196,080,702	106.90	82.64	82.10	82.64	81.10	84.18	2,386,070	82.177	-0.65%
2017-12-19	108.2	108.1	108.2	104.8	108.2	2,516,970	270,921,704	107.64	83.18	83.10	83.18	80.56	83.18	3,274,112	82.747	3.84%
2017-12-18	104.2	104.1	104.2	100.8	106.4	1,713,347	177,561,081	103.63	80.10	80.03	80.10	77.49	81.79	2,228,747	79.669	-2.07%
2017-12-15	106.4	106.2	106.4	101.8	106.4	3,033,596	319,595,956	105.35	81.79	81.64	81.79	78.26	81.79	3,946,146	80.989	3.91%
2017-12-14	102.4	102.3	102.4	101.5	105.4	1,870,175	192,146,531	102.74	78.72	78.64	78.72	78.03	81.03	2,432,751	78.983	-2.20%
2017-12-13	104.7	104.1	104.7	102.0	105.4	1,288,035	133,677,301	103.78	80.49	80.03	80.49	78.41	81.03	1,675,495	79.784	0.19%
2017-12-12	104.5	104.2	104.5	103.0	106.1	1,472,503	153,223,094	104.06	80.33	80.10	80.33	79.18	81.56	1,915,454	79.993	-1.42%
2017-12-11	106.0	106.0	106.2	104.9	107.2	1,197,469	127,023,074	106.08	81.49	81.49	81.64	80.64	82.41	1,557,685	81.546	-0.19%
2017-12-08	106.2	106.2	106.3	103.7	107.1	2,326,800	245,979,564	105.72	81.64	81.64	81.72	79.72	82.33	3,026,736	81.269	1.34%
2017-12-07	104.8	104.6	104.8	100.4	104.8	4,312,612	441,626,766	102.40	80.56	80.41	80.56	77.18	80.56	5,609,909	78.723	3.15%
2017-12-06	101.6	101.6	101.7	100.9	108.1	5,140,510	530,260,927	103.15	78.10	78.10	78.18	77.57	83.10	6,686,851	79.299	-5.40%
2017-12-05	107.4	107.3	107.4	106.7	109.2	2,003,463	215,747,812	107.69	82.56	82.49	82.56	82.03	83.95	2,606,134	82.785	-2.36%
2017-12-04	110.0	109.7	110.0	106.7	110.1	2,103,019	229,703,779	109.23	84.56	84.33	84.56	82.03	84.64	2,735,638	83.967	0.73%
2017-12-01	109.2	109.2	109.3	109.0	113.6	2,902,169	320,420,125	110.41	83.95	83.95	84.02	83.79	87.33	3,775,184	84.875	-2.67%
2017-11-30	112.2	112.1	112.2	109.5	114.8	5,305,940	593,413,929	111.84	86.25	86.18	86.25	84.18	88.25	6,902,045	85.977	-3.77%
2017-11-29	116.6	116.5	116.6	115.5	119.0	2,251,669	262,770,725	116.70	89.64	89.56	89.64	88.79	91.48	2,929,004	89.713	-1.10%
2017-11-28	117.9	117.7	117.9	114.1	118.8	2,992,342	348,403,179	116.43	90.64	90.48	90.64	87.71	91.33	3,892,483	89.507	1.90%
2017-11-27	115.7	115.7	115.8	115.2	120.1	2,743,850	321,046,222	117.01	88.94	88.94	89.02	88.56	92.33	3,569,241	89.948	-3.34%
2017-11-24	119.7	119.7	119.8	119.0	121.5	1,657,440	198,868,164	119.99	92.02	92.02	92.10	91.48	93.40	2,156,022	92.238	-1.24%
2017-11-23	121.2	121.2	121.3	120.8	124.5	1,829,438	223,545,287	122.19	93.17	93.17	93.25	92.86	95.71	2,379,760	93.936	-2.57%
2017-11-22	124.4	124.0	124.4	122.7	126.0	2,782,833	346,390,594	124.47	95.63	95.32	95.63	94.33	96.86	3,619,950	95.689	0.32%
2017-11-21	124.0	123.9	124.0	123.6	127.5	1,522,700	189,604,403	124.52	95.32	95.25	95.32	95.02	98.02	1,980,751	95.724	-0.96%
2017-11-20	125.2	125.2	125.5	123.2	125.6	1,600,026	199,792,807	124.87	96.25	96.25	96.48	94.71	96.55	2,081,337	95.993	-0.24%
2017-11-17	125.5	125.3	125.5	125.0	130.2	2,446,700	311,310,706	127.24	96.48	96.32	96.48	96.09	100.1	3,182,703	97.813	-0.08%
2017-11-16	125.6	125.6	125.9	123.3	127.6	1,334,226	167,727,072	125.71	96.55	96.55	96.79	94.79	98.09	1,735,581	96.640	0.16%
2017-11-15	125.4	125.3	125.4	124.8	128.3	2,660,226	335,511,190	126.12	96.40	96.32	96.40	95.94	98.63	3,460,461	96.956	-2.72%
2017-11-14	128.9	128.9	129.0	127.7	131.0	3,734,347	481,690,372	128.99	99.09	99.09	99.17	98.17	100.7	4,857,694	99.160	-1.60%
2017-11-13	131.0	130.9	131.0	124.6	131.0	5,810,900	749,909,044	129.05	100.7	100.6	100.7	95.79	100.7	7,558,904	99.209	4.88%
2017-11-10	124.9	124.9	125.0	116.4	126.1	5,796,409	712,487,270	122.92	96.02	96.02	96.09	89.48	96.94	7,540,054	94.494	5.76%
2017-11-09	118.1	118.1	118.3	116.5	119.4	3,128,719	370,498,450	118.42	90.79	90.79	90.94	89.56	91.79	4,069,884	91.034	1.37%
2017-11-08	116.5	116.5	116.6	115.7	119.8	5,062,787	595,069,542	117.54	89.56	89.56	89.64	88.94	92.10	6,585,748	90.357	0.60%
2017-11-07	115.8	115.7	115.8	113.2	116.8	4,883,845	561,183,704	114.91	89.02	88.94	89.02	87.02	89.79	6,352,978	88.334	0.26%
2017-11-06	115.5	115.3	115.5	113.6	118.3	3,943,239	454,699,107	115.31	88.79	88.64	88.79	87.33	90.94	5,129,423	88.645	-1.28%
2017-11-03	117.0	116.9	117.0	115.1	120.0	48,987,700	5,514,158,712	112.56	89.94	89.87	89.94	88.48	92.25	63,723,923	86.532	-0.43%
2017-11-02	117.5	117.5	117.6	117.0	121.3	7,668,880	917,126,221	119.59	90.33	90.33	90.40	89.94	93.25	9,975,792	91.935	0.69%
2017-11-01	116.7	116.5	116.7	115.6	117.8	6,087,499	709,598,351	116.57	89.71	89.56	89.71	88.87	90.56	7,918,709	89.610	2.82%
2017-10-31	113.5	113.4	113.5	113.5	117.5	5,359,944	620,380,237	115.74	87.25	87.18	87.25	87.25	90.33	6,972,294	88.978	-0.35%
2017-10-30	113.9	113.8	113.9	113.6	116.4	2,538,739	291,653,650	114.88	87.56	87.48	87.56	87.33	89.48	3,302,429	88.315	-0.09%
2017-10-27	114.0	113.9	114.0	113.8	116.2	1,086,618	124,630,473	114.70	87.64	87.56	87.64	87.48	89.33	1,413,489	88.172	0.44%
2017-10-26	113.5	113.5	114.1	112.9	115.2	967,905	110,431,974	114.09	87.25	87.25	87.71	86.79	88.56	1,259,065	87.710	-1.13%
2017-10-25	114.8	114.8	115.0	112.7	115.4	1,397,038	160,232,375	114.69	88.25	88.25	88.41	86.64	88.71	1,817,288	88.171	2.04%
2017-10-24	112.5	112.5	112.7	111.9	117.2	1,521,402	172,950,777	113.68	86.48	86.48	86.64	86.02	90.10	1,979,062	87.390	-3.43%
2017-10-23	116.5	116.5	116.8	116.4	119.7	1,941,321	229,576,701	118.26	89.56	89.56	89.79	89.48	92.02	2,525,299	90.911	-0.60%
2017-10-20	117.2	116.9	117.2	115.0	117.2	1,546,093	180,140,099	116.51	90.10	89.87	90.10	88.41	90.10	2,011,181	89.569	2.72%
2017-10-19	114.1	113.9	114.1	113.8	118.2	2,235,587	260,189,070	116.39	87.71	87.56	87.71	87.48	90.87	2,908,085	89.471	-0.95%
2017-10-18	115.2	115.1	115.2	114.1	117.2	2,085,822	240,217,339	115.17	88.56	88.48	88.56	87.71	90.10	2,713,268	88.534	-1.54%
2017-10-17	117.0	116.9	117.0	116.7	118.8	1,927,540	226,885,177	117.71	89.94	89.87	89.94	89.71	91.33	2,507,372	90.487	-0.09%
2017-10-16	117.1	117.0	117.1	116.0	119.0	2,391,879	281,867,992	117.84	90.02	89.94	90.02	89.17	91.48	3,111,392	90.592	-0.26%
2017-10-13	117.4	117.1	117.4	116.2	118.2	2,327,263	273,318,218	117.44	90.25	90.02	90.25	89.33	90.87	3,027,338	90.283	0.86%
2017-10-12	116.4	116.3	116.4	113.7	119.0	8,154,309	946,543,908	116.08	89.48	89.41	89.48	87.41	91.48	10,607,245	89.236	2.92%
2017-10-11	113.1	113.1	113.3	113.1	116.0	1,480,881	168,919,228	114.07	86.95	86.95	87.10	86.95	89.17	1,926,352	87.689	-1.39%
2017-10-10	114.7	114.7	114.8	112.9	115.4	1,632,361	187,202,337	114.68	88.18	88.18	88.25	86.79	88.71	2,123,399	88.162	0.53%
2017-10-09	114.1	114.1	114.3	112.6	114.9	1,574,299	178,720,705	113.52	87.71	87.71	87.87	86.56	88.33	2,047,871	87.271	0.35%
2017-10-06	113.7	113.7	113.8	113.4	115.5	2,620,368	299,744,743	114.39	87.41	87.41	87.48	87.18	88.79	3,408,613	87.937	0.26%
2017-10-04	113.4	112.9	113.4	112.4	114.6	1,577,574	178,342,630	113.05	87.18	86.79	87.18	86.41	88.10	2,052,132	86.906	0.71%
2017-10-03	112.6	112.6	112.7	112.0	114.9	1,550,697	174,900,344	112.79	86.56	86.56	86.64	86.10	88.33	2,017,170	86.706	0.09%
2017-09-29	112.5	112.4	112.5	111.7	114.4	1,024,502	115,308,058	112.55	86.48	86.41	86.48	85.87	87.94	1,332,687	86.523	-1.49%
2017-09-28	114.2	114.2	114.3	111.4	115.0	1,999,800	227,660,470	113.84	87.79	87.79	87.87	85.64	88.41	2,601,369	87.516	2.24%
2017-09-27	111.7	111.7	111.8	109.0	112.1	1,676,885	186,675,830	111.32	85.87	85.87	85.95	83.79	86.18	2,181,317	85.579	2.95%
2017-09-26	108.5	108.5	108.6	105.0	108.8	2,441,030	261,628,234	107.18	83.41	83.41	83.49	80.72	83.64	3,175,328	82.394	1.12%
2017-09-25	107.3	107.3	107.6	107.0	113.0	2,873,089	311,896,503	108.56	82.49	82.49	82.72	82.26	86.87	3,737,357	83.454	-4.88%
2017-09-22	112.8	112.8	112.9	110.8	113.4	2,059,423	231,054,349	112.19	86.71	86.71	86.79	85.18	87.18	2,678,928	86.249	-0.97%
2017-09-21	113.9	113.9	114.0	113.6	116.0	1,432,232	163,892,865	114.43	87.56	87.56	87.64	87.33	89.17	1,863,069	87.969	-1.56%
2017-09-20	115.7	115.6	115.7	114.1	116.7	1,377,773	159,708,561	115.92	88.94	88.87	88.94	87.71	89.71	1,792,227	89.112	2.30%
2017-09-19	113.1	113.1	113.5	112.8	115.9	1,282,346	145,896,120	113.77	86.95	86.95	87.25	86.71	89.10	1,668,095	87.463	-1.82%
2017-09-18	115.2	115.2	115.3	112.9	115.5	1,990,264	228,667,760	114.89	88.56	88.56	88.64	86.79	88.79	2,588,965	88.324	2.13%
2017-09-15	112.8	112.0	112.8	109.1	113.6	2,069,050	231,597,986	111.93	86.71	86.10	86.71	83.87	87.33	2,691,451	86.049	0.98%
2017-09-14	111.7	111.6	111.7	111.5	114.5	1,757,407	198,060,805	112.70	85.87	85.79	85.87	85.72	88.02	2,286,061	86.638	-1.06%
2017-09-13	112.9	112.8	112.9	108.8	113.7	2,981,029	334,831,783	112.32	86.79	86.71	86.79	83.64	87.41	3,877,767	86.347	1.99%
2017-09-12	110.7	110.6	110.7	107.9	111.3	3,172,241	348,497,753	109.86	85.10	85.02	85.10	82.95	85.56	4,126,498	84.454	3.65%
2017-09-11	106.8	106.8	106.9	104.8	107.8	1,310,180	139,663,795	106.60	82.10	82.10	82.18	80.56	82.87	1,704,301	81.948	-0.19%
2017-09-08	107.0	106.9	107.0	106.4	109.7	1,886,158	202,262,565	107.24	82.26	82.18	82.26	81.79	84.33	2,453,542	82.437	-1.38%
2017-09-07	108.5	108.5	108.6	102.5	112.0	6,567,213	711,570,006	108.35	83.41	83.41	83.49	78.80	86.10	8,542,728	83.295	4.03%
2017-09-06	104.3	104.2	104.3	101.7	104.3	2,996,422	308,795,656	103.05	80.18	80.10	80.18	78.18	80.18	3,897,790	79.223	-0.95%
2017-09-05	105.3	105.3	105.4	98.40	105.3	6,287,778	644,124,666	102.44	80.95	80.95	81.03	75.64	80.95	8,179,234	78.751	8.56%
2017-09-04	97.00	96.75	97.00	95.10	97.00	1,071,217	103,034,508	96.185	74.57	74.38	74.57	73.11	74.57	1,393,455	73.942	0.57%
2017-09-01	96.45	96.05	96.45	95.55	97.30	1,458,235	140,534,784	96.373	74.15	73.84	74.15	73.45	74.80	1,896,894	74.087	-0.36%
2017-08-31	96.80	96.40	96.80	94.80	96.80	1,315,413	126,783,954	96.383	74.41	74.11	74.41	72.88	74.41	1,711,109	74.095	1.31%
2017-08-30	95.55	95.50	95.55	94.20	95.90	1,582,871	150,875,143	95.317	73.45	73.42	73.45	72.42	73.72	2,059,022	73.275	1.54%
2017-08-29	94.10	94.10	94.50	92.80	95.25	1,262,878	118,574,817	93.893	72.34	72.34	72.65	71.34	73.22	1,642,770	72.180	-0.26%
2017-08-28	94.35	94.05	94.35	93.10	94.55	2,145,278	201,406,047	93.883	72.53	72.30	72.53	71.57	72.69	2,790,609	72.173	-0.63%
2017-08-25	94.95	94.60	94.95	92.35	96.60	3,035,973	285,608,077	94.075	72.99	72.72	72.99	70.99	74.26	3,949,238	72.320	-0.47%
2017-08-24	95.40	95.35	95.40	95.10	97.10	1,668,806	159,419,175	95.529	73.34	73.30	73.34	73.11	74.65	2,170,807	73.438	-0.31%
2017-08-22	95.70	95.70	95.80	95.70	96.75	1,064,523	102,177,018	95.984	73.57	73.57	73.65	73.57	74.38	1,384,747	73.787	-1.09%
2017-08-21	96.75	96.35	96.75	96.10	97.80	609,114	58,862,011	96.635	74.38	74.07	74.38	73.88	75.18	792,344	74.288	-1.12%
2017-08-18	97.85	97.75	97.85	94.00	97.90	2,711,551	262,161,724	96.683	75.22	75.15	75.22	72.26	75.26	3,527,226	74.325	2.46%
2017-08-17	95.50	95.50	95.60	95.05	97.90	1,172,845	112,386,853	95.824	73.42	73.42	73.49	73.07	75.26	1,525,654	73.665	-2.55%
2017-08-16	98.00	97.80	98.00	95.50	98.25	1,323,501	128,516,722	97.104	75.34	75.18	75.34	73.42	75.53	1,721,630	74.648	2.62%
2017-08-15	95.50	95.50	95.80	95.50	98.30	1,803,829	173,853,840	96.380	73.42	73.42	73.65	73.42	75.57	2,346,447	74.092	-1.39%
2017-08-14	96.85	96.75	96.85	95.00	97.65	2,020,103	195,367,859	96.712	74.45	74.38	74.45	73.03	75.07	2,627,780	74.347	1.79%
2017-08-11	95.15	95.15	95.25	93.70	96.30	3,633,323	345,365,775	95.055	73.15	73.15	73.22	72.03	74.03	4,726,280	73.073	-3.25%
2017-08-10	98.35	98.30	98.35	96.00	98.95	3,296,937	319,870,907	97.021	75.61	75.57	75.61	73.80	76.07	4,288,704	74.585	-0.41%
2017-08-09	99.95	99.90	99.95	99.00	102.5	4,880,533	489,604,149	100.32	75.91	75.88	75.91	75.19	77.85	6,425,818	76.193	-2.87%
2017-08-08	102.9	102.7	102.9	98.20	102.9	3,757,980	381,788,369	101.59	78.15	78.00	78.15	74.58	78.15	4,947,840	77.163	4.79%
2017-08-07	98.20	98.10	98.20	95.80	98.20	2,772,445	267,986,742	96.661	74.58	74.51	74.58	72.76	74.58	3,650,262	73.416	0.56%
2017-08-04	97.65	97.60	97.65	97.00	99.00	2,426,524	237,070,617	97.700	74.17	74.13	74.17	73.67	75.19	3,194,815	74.205	-1.36%
2017-08-03	99.00	99.00	99.05	97.80	100.5	2,670,473	264,083,495	98.890	75.19	75.19	75.23	74.28	76.33	3,516,004	75.109	-1.00%
2017-08-02	100.0	99.75	100.0	99.00	101.7	4,178,248	418,011,690	100.04	75.95	75.76	75.95	75.19	77.24	5,501,174	75.986	2.30%
2017-08-01	97.75	97.45	97.75	96.80	101.7	7,115,273	699,131,080	98.258	74.24	74.02	74.24	73.52	77.24	9,368,126	74.629	-3.41%
2017-07-31	101.2	101.1	101.2	100.2	102.6	2,712,075	274,227,248	101.11	76.86	76.79	76.86	76.10	77.93	3,570,778	76.798	-1.08%
2017-07-28	102.3	102.3	102.4	100.0	103.8	3,221,832	330,241,200	102.50	77.70	77.70	77.77	75.95	78.84	4,241,935	77.852	0.99%
2017-07-27	101.3	101.3	101.4	99.90	108.6	10,596,424	1,089,184,808	102.79	76.94	76.94	77.02	75.88	82.48	13,951,486	78.069	-4.88%
2017-07-26	106.5	106.4	106.5	103.7	119.0	11,365,238	1,240,099,324	109.11	80.89	80.81	80.89	78.76	90.38	14,963,724	82.874	-12.70%
2017-07-25	122.0	121.9	122.0	121.1	123.0	1,428,645	174,358,164	122.04	92.66	92.59	92.66	91.98	93.42	1,880,986	92.695	0.91%
2017-07-24	120.9	120.8	120.9	119.0	122.0	1,639,085	198,087,730	120.85	91.83	91.75	91.83	90.38	92.66	2,158,056	91.790	1.60%
2017-07-21	119.0	118.9	119.0	118.9	124.0	3,150,318	381,245,708	121.02	90.38	90.31	90.38	90.31	94.18	4,147,778	91.916	-3.09%
2017-07-20	122.8	122.7	123.0	121.0	125.8	3,260,313	400,215,353	122.75	93.27	93.19	93.42	91.90	95.55	4,292,600	93.234	1.99%
2017-07-19	120.4	120.3	120.4	118.6	121.3	3,413,465	409,290,278	119.90	91.45	91.37	91.45	90.08	92.13	4,494,244	91.070	2.03%
2017-07-18	118.0	117.8	118.0	112.6	118.7	3,085,342	359,696,992	116.58	89.62	89.47	89.62	85.52	90.15	4,062,230	88.547	4.61%
2017-07-17	112.8	112.7	112.8	111.2	113.6	732,971	82,545,019	112.62	85.67	85.60	85.67	84.46	86.28	965,046	85.535	0.71%
2017-07-14	112.0	111.9	112.0	111.1	113.9	952,355	106,578,486	111.91	85.07	84.99	85.07	84.38	86.51	1,253,892	84.998	-1.32%
2017-07-13	113.5	113.5	113.6	109.0	113.5	3,149,873	352,100,939	111.78	86.21	86.21	86.28	82.79	86.21	4,147,192	84.901	5.58%
2017-07-12	107.5	107.5	107.6	106.7	108.7	1,762,332	189,783,733	107.69	81.65	81.65	81.72	81.04	82.56	2,320,325	81.792	-0.09%
2017-07-11	107.6	107.6	107.7	106.2	109.0	1,754,565	188,639,071	107.51	81.72	81.72	81.80	80.66	82.79	2,310,099	81.658	0.75%
2017-07-10	106.8	106.7	106.8	104.4	108.6	2,306,608	246,229,390	106.75	81.12	81.04	81.12	79.29	82.48	3,036,931	81.078	2.50%
2017-07-07	104.2	104.0	104.2	103.3	105.5	1,367,195	142,606,349	104.31	79.14	78.99	79.14	78.46	80.13	1,800,079	79.222	-1.98%
2017-07-06	106.3	106.2	106.3	104.9	106.8	3,428,479	362,991,277	105.88	80.74	80.66	80.74	79.67	81.12	4,514,011	80.414	2.41%
2017-07-05	103.8	103.7	103.8	99.25	103.8	5,139,169	516,966,553	100.59	78.84	78.76	78.84	75.38	78.84	6,766,344	76.403	3.70%
2017-07-04	100.1	100.1	100.2	99.75	104.2	2,846,317	286,522,710	100.66	76.03	76.03	76.10	75.76	79.14	3,747,524	76.457	-3.38%
2017-07-03	103.6	103.6	103.7	103.1	105.3	1,171,048	121,458,773	103.72	78.69	78.69	78.76	78.31	79.98	1,541,828	78.776	-1.80%
2017-06-30	105.5	105.3	105.5	101.6	105.7	2,500,831	260,268,204	104.07	80.13	79.98	80.13	77.17	80.28	3,292,649	79.045	-1.03%
2017-06-29	106.6	106.2	106.6	105.0	108.8	1,990,415	211,198,121	106.11	80.96	80.66	80.96	79.75	82.64	2,620,624	80.591	0.57%
2017-06-28	106.0	106.0	106.2	105.5	109.1	3,402,941	363,409,144	106.79	80.51	80.51	80.66	80.13	82.86	4,480,387	81.111	-4.50%
2017-06-27	111.0	110.7	111.0	109.4	112.8	2,187,600	241,974,275	110.61	84.31	84.08	84.31	83.09	85.67	2,880,243	84.012	-2.20%
2017-06-26	113.5	113.4	113.5	111.4	114.0	823,098	92,876,654	112.84	86.21	86.13	86.21	84.61	86.59	1,083,709	85.703	0.09%
2017-06-23	113.4	113.2	113.4	111.4	113.7	538,606	60,803,112	112.89	86.13	85.98	86.13	84.61	86.36	709,141	85.742	1.25%
2017-06-22	112.0	112.0	112.1	111.9	114.8	943,512	106,196,096	112.55	85.07	85.07	85.14	84.99	87.19	1,242,249	85.487	-1.32%
2017-06-21	113.5	112.8	113.5	111.2	114.5	875,120	98,837,130	112.94	86.21	85.67	86.21	84.46	86.96	1,152,202	85.781	-0.87%
2017-06-20	114.5	114.3	114.5	112.6	114.8	1,839,560	209,603,674	113.94	86.96	86.81	86.96	85.52	87.19	2,422,005	86.541	3.43%
2017-06-19	110.7	110.7	110.8	110.5	113.0	1,224,736	136,656,770	111.58	84.08	84.08	84.15	83.93	85.83	1,612,515	84.748	-1.16%
2017-06-16	112.0	111.5	112.0	110.0	113.0	1,425,381	158,483,886	111.19	85.07	84.69	85.07	83.55	85.83	1,876,688	84.449	1.08%
2017-06-15	110.8	110.6	110.8	110.3	113.4	1,828,157	203,213,981	111.16	84.15	84.00	84.15	83.77	86.13	2,406,992	84.427	-1.86%
2017-06-14	112.9	112.5	112.9	110.5	113.6	1,663,495	186,997,005	112.41	85.75	85.45	85.75	83.93	86.28	2,190,194	85.379	3.20%
2017-06-13	109.4	109.2	109.4	106.5	112.5	2,659,747	289,652,541	108.90	83.09	82.94	83.09	80.89	85.45	3,501,882	82.713	-1.35%
2017-06-12	110.9	110.9	111.3	110.9	115.4	3,665,910	413,653,274	112.84	84.23	84.23	84.53	84.23	87.65	4,826,618	85.703	-6.81%
2017-06-09	119.0	118.7	119.0	116.8	119.2	2,250,797	265,865,232	118.12	90.38	90.15	90.38	88.71	90.53	2,963,449	89.715	1.97%
2017-06-08	116.7	116.5	116.7	112.9	116.7	1,488,814	171,958,648	115.50	88.64	88.48	88.64	85.75	88.64	1,960,205	87.725	3.37%
2017-06-07	112.9	112.8	112.9	112.0	113.8	1,914,938	216,554,775	113.09	85.75	85.67	85.75	85.07	86.43	2,521,250	85.892	0.71%
2017-06-06	112.1	112.1	112.4	111.4	115.8	1,853,332	209,882,360	113.25	85.14	85.14	85.37	84.61	87.95	2,440,138	86.012	-1.67%
2017-06-05	114.0	113.9	114.0	113.6	117.6	1,056,480	121,418,330	114.93	86.59	86.51	86.59	86.28	89.32	1,390,985	87.289	-2.15%
2017-06-02	116.5	116.3	116.5	113.4	117.0	3,397,549	392,779,733	115.61	88.48	88.33	88.48	86.13	88.86	4,473,288	87.806	3.65%
2017-06-01	112.4	112.3	112.5	110.4	113.3	1,386,798	155,584,695	112.19	85.37	85.29	85.45	83.85	86.05	1,825,889	85.210	0.54%
2017-05-31	111.8	111.7	111.8	111.3	114.9	3,011,708	337,899,972	112.20	84.91	84.84	84.91	84.53	87.27	3,965,281	85.215	-1.93%
2017-05-29	114.0	113.8	114.0	111.9	114.0	749,146	84,720,956	113.09	86.59	86.43	86.59	84.99	86.59	986,342	85.894	1.88%
2017-05-26	111.9	111.5	111.9	110.2	112.4	1,122,011	125,104,312	111.50	84.99	84.69	84.99	83.70	85.37	1,477,265	84.686	1.18%
2017-05-25	110.6	110.5	110.7	110.6	114.1	1,780,885	198,671,446	111.56	84.00	83.93	84.08	84.00	86.66	2,344,753	84.730	-3.49%
2017-05-24	114.6	113.9	114.6	112.6	114.9	1,468,444	167,236,403	113.89	87.04	86.51	87.04	85.52	87.27	1,933,386	86.499	0.00%
2017-05-23	114.6	114.1	114.6	113.0	115.0	1,692,800	192,693,090	113.83	87.04	86.66	87.04	85.83	87.34	2,228,778	86.457	-0.09%
2017-05-22	114.7	114.3	114.7	111.0	115.2	2,143,818	243,828,588	113.74	87.12	86.81	87.12	84.31	87.50	2,822,598	86.384	3.80%
2017-05-19	110.5	110.4	110.5	110.2	115.0	3,014,428	334,423,285	110.94	83.93	83.85	83.93	83.70	87.34	3,968,863	84.262	-2.64%
2017-05-18	113.5	113.3	113.5	112.0	116.2	3,206,394	365,916,828	114.12	86.21	86.05	86.21	85.07	88.26	4,221,609	86.677	-1.82%
2017-05-17	115.6	115.5	115.6	115.5	119.5	3,003,882	350,885,070	116.81	87.80	87.72	87.80	87.72	90.76	3,954,978	88.720	-3.26%
2017-05-16	119.5	119.4	119.5	117.5	120.9	2,679,454	318,990,504	119.05	90.76	90.69	90.76	89.24	91.83	3,527,828	90.421	-1.24%
2017-05-15	121.0	121.0	121.2	117.5	121.9	2,050,659	246,303,776	120.11	91.90	91.90	92.05	89.24	92.59	2,699,943	91.226	1.85%
2017-05-12	118.8	118.8	118.9	117.8	122.0	1,994,440	239,767,466	120.22	90.23	90.23	90.31	89.47	92.66	2,625,924	91.308	-1.66%
2017-05-11	120.8	120.1	120.8	115.7	121.1	3,782,669	450,795,230	119.17	91.75	91.22	91.75	87.88	91.98	4,980,346	90.515	-0.33%
2017-05-10	122.3	121.8	122.3	119.9	122.3	2,678,518	325,238,989	121.42	92.05	91.68	92.05	90.25	92.05	3,558,603	91.395	2.26%
2017-05-09	119.6	119.5	119.6	117.7	121.9	3,479,967	417,996,580	120.12	90.02	89.95	90.02	88.59	91.75	4,623,386	90.409	2.84%
2017-05-08	116.3	116.3	116.5	115.9	120.7	3,676,265	433,924,541	118.03	87.54	87.54	87.69	87.24	90.85	4,884,182	88.843	0.09%
2017-05-05	116.2	116.0	116.2	113.9	116.8	2,099,343	242,255,200	115.40	87.46	87.31	87.46	85.73	87.91	2,789,128	86.857	0.87%
2017-05-04	115.2	115.2	115.3	114.6	119.8	3,472,542	403,530,351	116.21	86.71	86.71	86.78	86.26	90.17	4,613,521	87.467	-3.36%
2017-05-02	119.2	119.1	119.2	117.4	121.5	3,623,108	433,845,014	119.74	89.72	89.65	89.72	88.37	91.45	4,813,559	90.130	2.94%
2017-04-28	115.8	115.7	115.8	112.2	117.8	4,345,439	503,024,924	115.76	87.16	87.09	87.16	84.45	88.67	5,773,227	87.131	3.21%
2017-04-27	112.2	112.1	112.2	108.0	112.5	2,458,166	272,732,935	110.95	84.45	84.38	84.45	81.29	84.68	3,265,850	83.511	0.81%
2017-04-26	111.3	111.3	111.4	110.2	115.1	5,396,911	607,357,222	112.54	83.77	83.77	83.85	82.95	86.63	7,170,183	84.706	0.27%
2017-04-25	111.0	110.9	111.0	107.8	112.3	28,816,558	3,077,061,701	106.78	83.55	83.47	83.55	81.14	84.53	38,284,863	80.373	-3.31%
2017-04-24	114.8	114.2	114.8	113.1	116.2	3,280,766	376,598,928	114.79	86.41	85.96	86.41	85.13	87.46	4,358,733	86.401	2.04%
2017-04-21	112.5	112.4	112.5	110.5	115.3	4,401,445	498,122,897	113.17	84.68	84.60	84.68	83.17	86.78	5,847,635	85.184	5.44%
2017-04-20	106.7	106.7	107.5	106.7	109.0	1,969,766	213,090,594	108.18	80.31	80.31	80.91	80.31	82.04	2,616,975	81.426	-2.11%
2017-04-19	109.0	108.6	109.0	108.1	110.0	1,402,743	152,836,012	108.96	82.04	81.74	82.04	81.37	82.80	1,863,645	82.009	0.55%
2017-04-18	108.4	108.0	108.4	105.0	112.0	1,677,899	180,067,291	107.32	81.59	81.29	81.59	79.03	84.30	2,229,209	80.776	3.44%
2017-04-13	104.8	104.8	104.9	104.8	106.4	534,661	56,227,557	105.16	78.88	78.88	78.96	78.88	80.09	710,335	79.156	-2.06%
2017-04-12	107.0	106.6	107.0	104.3	107.0	1,669,171	175,809,935	105.33	80.54	80.24	80.54	78.51	80.54	2,217,613	79.279	0.00%
2017-04-11	107.0	106.9	107.0	106.0	107.6	630,841	67,345,886	106.76	80.54	80.46	80.54	79.78	80.99	838,117	80.354	0.00%
2017-04-10	107.0	106.6	107.0	105.4	107.9	417,004	44,380,011	106.43	80.54	80.24	80.54	79.33	81.22	554,020	80.105	-0.56%
2017-04-07	107.6	106.9	107.6	105.0	107.6	533,790	56,752,208	106.32	80.99	80.46	80.99	79.03	80.99	709,178	80.025	-0.19%
2017-04-06	107.8	107.6	107.8	105.5	107.8	763,394	81,675,309	106.99	81.14	80.99	81.14	79.41	81.14	1,014,224	80.530	0.19%
2017-04-05	107.6	106.9	107.6	104.0	107.6	1,235,406	130,982,207	106.02	80.99	80.46	80.99	78.28	80.99	1,641,325	79.803	2.97%
2017-04-03	104.5	104.0	104.5	102.3	105.7	1,069,857	110,846,842	103.61	78.66	78.28	78.66	77.00	79.56	1,421,382	77.985	-1.14%
2017-03-31	105.7	105.2	105.7	103.5	105.7	831,772	87,353,028	105.02	79.56	79.18	79.56	77.90	79.56	1,105,069	79.048	0.76%
2017-03-30	104.9	104.5	104.9	103.2	104.9	631,696	65,804,904	104.17	78.96	78.66	78.96	77.68	78.96	839,253	78.409	0.19%
2017-03-29	104.7	104.7	104.8	103.2	104.8	775,237	80,800,696	104.23	78.81	78.81	78.88	77.68	78.88	1,029,958	78.450	0.67%
2017-03-28	104.0	103.8	104.0	101.9	104.0	750,089	77,706,471	103.60	78.28	78.13	78.28	76.70	78.28	996,547	77.976	1.96%
2017-03-27	102.0	102.0	102.8	102.0	104.3	935,157	95,945,865	102.60	76.77	76.77	77.38	76.77	78.51	1,242,423	77.225	-1.92%
2017-03-24	104.0	104.0	104.3	103.5	106.4	1,632,417	170,635,500	104.53	78.28	78.28	78.51	77.90	80.09	2,168,783	78.678	-2.80%
2017-03-23	107.0	106.9	107.0	104.6	107.9	1,519,756	162,732,133	107.08	80.54	80.46	80.54	78.73	81.22	2,019,105	80.596	0.75%
2017-03-22	106.2	105.8	106.2	102.8	106.2	1,306,956	136,890,863	104.74	79.94	79.63	79.94	77.38	79.94	1,736,385	78.837	0.38%
2017-03-21	105.8	105.7	105.8	104.6	106.5	1,654,425	174,718,717	105.61	79.63	79.56	79.63	78.73	80.16	2,198,022	79.489	1.34%
2017-03-20	104.4	104.3	104.4	104.2	107.0	639,650	67,168,313	105.01	78.58	78.51	78.58	78.43	80.54	849,821	79.038	-2.43%
2017-03-17	107.0	106.9	107.0	106.2	107.2	1,004,571	107,321,345	106.83	80.54	80.46	80.54	79.94	80.69	1,334,645	80.412	0.09%
2017-03-16	106.9	106.9	107.0	106.0	108.0	2,145,452	228,909,155	106.70	80.46	80.46	80.54	79.78	81.29	2,850,387	80.308	-0.93%
2017-03-15	107.9	107.5	107.9	106.3	108.4	2,282,523	245,214,628	107.43	81.22	80.91	81.22	80.01	81.59	3,032,495	80.862	0.00%
2017-03-14	107.9	107.9	108.0	105.0	107.9	1,722,602	183,880,609	106.75	81.22	81.22	81.29	79.03	81.22	2,288,600	80.346	-0.09%
2017-03-13	108.0	108.0	108.1	104.6	108.2	1,657,483	177,664,371	107.19	81.29	81.29	81.37	78.73	81.44	2,202,085	80.680	2.66%
2017-03-10	105.2	104.6	105.2	101.7	105.5	1,320,073	137,407,301	104.09	79.18	78.73	79.18	76.55	79.41	1,753,812	78.348	3.14%
2017-03-09	102.0	101.9	102.0	101.5	104.1	1,366,320	140,903,830	103.13	76.77	76.70	76.77	76.40	78.35	1,815,254	77.622	-2.02%
2017-03-08	104.1	104.0	104.1	103.4	105.0	970,469	101,004,026	104.08	78.35	78.28	78.35	77.83	79.03	1,289,338	78.338	-0.48%
2017-03-07	104.6	104.5	104.6	103.2	106.0	1,858,571	194,149,404	104.46	78.73	78.66	78.73	77.68	79.78	2,469,245	78.627	0.00%
2017-03-06	104.6	104.5	104.6	99.60	107.6	3,598,078	377,120,961	104.81	78.73	78.66	78.73	74.97	80.99	4,780,304	78.891	5.07%
2017-03-03	99.55	99.45	99.60	96.85	100.9	1,930,336	191,766,672	99.344	74.93	74.85	74.97	72.90	75.95	2,564,590	74.775	1.58%
2017-03-02	98.00	97.95	98.00	96.25	101.9	1,297,986	127,283,832	98.063	73.76	73.73	73.76	72.45	76.70	1,724,467	73.811	-0.25%
2017-03-01	98.25	98.20	98.25	95.20	98.85	1,224,148	119,542,826	97.654	73.95	73.91	73.95	71.66	74.40	1,626,368	73.503	1.76%
2017-02-28	96.55	96.55	96.70	96.20	99.75	1,185,468	115,554,347	97.476	72.67	72.67	72.78	72.41	75.08	1,574,979	73.369	-2.23%
2017-02-27	98.75	98.75	99.00	98.25	100.3	772,200	76,615,262	99.217	74.33	74.33	74.52	73.95	75.49	1,025,923	74.679	-0.75%
2017-02-24	99.50	99.45	99.50	97.40	101.0	2,295,944	227,250,159	98.979	74.89	74.85	74.89	73.31	76.02	3,050,326	74.500	-1.78%
2017-02-23	101.3	101.3	101.5	99.00	101.8	2,368,459	237,992,575	100.48	76.25	76.25	76.40	74.52	76.62	3,146,668	75.633	2.43%
2017-02-22	98.90	98.75	98.90	98.05	99.80	1,603,463	158,004,571	98.540	74.44	74.33	74.44	73.80	75.12	2,130,316	74.170	1.33%
2017-02-21	97.60	97.60	97.85	97.50	101.1	1,356,213	133,506,956	98.441	73.46	73.46	73.65	73.39	76.10	1,801,826	74.095	-3.17%
2017-02-20	100.8	100.7	100.8	100.6	102.4	835,562	84,373,447	100.98	75.87	75.80	75.87	75.72	77.08	1,110,104	76.005	-0.59%
2017-02-17	101.4	101.1	101.4	99.00	102.0	3,413,415	344,018,947	100.78	76.32	76.10	76.32	74.52	76.77	4,534,966	75.859	3.47%
2017-02-16	98.00	97.90	98.00	95.05	98.00	2,283,610	220,042,122	96.357	73.76	73.69	73.76	71.54	73.76	3,033,940	72.527	1.66%
2017-02-15	96.40	96.05	96.40	95.70	98.55	1,935,300	187,822,479	97.051	72.56	72.30	72.56	72.03	74.18	2,571,185	73.049	-2.13%
2017-02-14	98.50	98.25	98.50	97.10	98.50	669,703	65,775,348	98.216	74.14	73.95	74.14	73.09	74.14	889,748	73.926	0.66%
2017-02-13	97.85	97.50	97.85	95.55	97.85	1,118,600	108,824,401	97.286	73.65	73.39	73.65	71.92	73.65	1,486,140	73.226	1.87%
2017-02-10	96.05	96.00	96.05	95.50	97.80	1,188,775	114,565,515	96.373	72.30	72.26	72.30	71.88	73.61	1,579,373	72.539	1.16%
2017-02-09	94.95	94.75	94.95	94.35	96.80	2,022,046	193,423,505	95.657	71.47	71.32	71.47	71.02	72.86	2,686,433	72.000	-1.35%
2017-02-08	96.25	96.20	96.25	95.10	97.00	1,665,470	160,019,125	96.080	72.45	72.41	72.45	71.58	73.01	2,212,696	72.319	0.94%
2017-02-07	95.35	95.35	95.55	93.45	96.10	1,299,235	123,639,673	95.163	71.77	71.77	71.92	70.34	72.33	1,726,127	71.628	0.16%
2017-02-06	95.20	95.15	95.20	93.00	95.20	1,154,823	108,867,534	94.272	71.66	71.62	71.66	70.00	71.66	1,534,265	70.957	2.37%
2017-02-03	93.00	93.00	93.25	92.40	93.50	1,069,496	99,446,439	92.984	70.00	70.00	70.19	69.55	70.38	1,420,902	69.988	0.00%
2017-02-02	93.00	93.00	93.10	92.35	95.00	1,012,419	94,461,879	93.303	70.00	70.00	70.08	69.51	71.51	1,345,071	70.228	-1.06%
2017-02-01	94.00	94.00	94.20	93.15	96.10	1,850,600	175,317,417	94.735	70.75	70.75	70.90	70.11	72.33	2,458,655	71.306	-0.53%
2017-01-27	94.50	94.45	94.50	92.50	94.50	1,786,479	165,315,100	92.537	71.13	71.09	71.13	69.62	71.13	2,373,465	69.651	2.72%
2017-01-26	92.00	91.85	92.00	90.70	93.00	3,236,025	297,260,442	91.860	69.25	69.13	69.25	68.27	70.00	4,299,291	69.142	-0.22%
2017-01-25	92.20	92.15	92.20	88.70	92.20	3,310,098	296,756,636	89.652	69.40	69.36	69.40	66.76	69.40	4,397,702	67.480	3.95%
2017-01-24	88.70	88.65	88.70	85.35	89.20	1,454,309	128,248,377	88.185	66.76	66.73	66.76	64.24	67.14	1,932,154	66.376	4.35%
2017-01-23	85.00	85.00	85.30	85.00	87.20	1,521,161	129,985,751	85.452	63.98	63.98	64.20	63.98	65.63	2,020,971	64.318	-2.13%
2017-01-20	86.85	86.80	86.85	85.85	87.50	1,103,127	95,513,963	86.585	65.37	65.33	65.37	64.62	65.86	1,465,583	65.171	0.99%
2017-01-19	86.00	85.95	86.00	85.05	86.75	1,589,300	136,350,244	85.793	64.73	64.69	64.73	64.02	65.30	2,111,499	64.575	0.06%
2017-01-18	85.95	85.90	85.95	85.75	89.00	1,793,370	154,372,781	86.080	64.69	64.66	64.69	64.54	66.99	2,382,621	64.791	-0.64%
2017-01-17	86.50	86.45	86.50	86.20	86.80	664,127	57,456,285	86.514	65.11	65.07	65.11	64.88	65.33	882,340	65.118	0.12%
2017-01-16	86.40	86.40	86.50	86.20	87.25	1,009,823	87,331,176	86.482	65.03	65.03	65.11	64.88	65.67	1,341,622	65.094	0.47%
2017-01-13	86.00	85.90	86.00	85.65	88.20	1,518,200	131,482,825	86.604	64.73	64.66	64.73	64.47	66.39	2,017,038	65.186	-2.77%
2017-01-12	88.45	88.45	88.50	87.40	90.00	1,791,739	158,534,485	88.481	66.58	66.58	66.61	65.78	67.74	2,380,454	66.598	-0.17%
2017-01-11	88.60	87.90	88.60	84.35	88.60	2,145,909	187,426,142	87.341	66.69	66.16	66.69	63.49	66.69	2,850,994	65.741	4.48%
2017-01-10	84.80	84.80	85.10	82.25	86.50	1,543,478	130,451,634	84.518	63.83	63.83	64.05	61.91	65.11	2,050,621	63.616	3.35%
2017-01-09	82.05	81.95	82.05	81.85	82.80	815,531	67,030,207	82.192	61.76	61.68	61.76	61.61	62.32	1,083,491	61.865	-1.50%
2017-01-06	83.30	83.10	83.30	81.65	83.60	1,258,604	104,668,950	83.163	62.70	62.55	62.70	61.46	62.92	1,672,146	62.596	1.46%
2017-01-05	82.10	82.00	82.10	81.55	83.75	800,048	65,947,388	82.429	61.80	61.72	61.80	61.38	63.04	1,062,921	62.044	-1.02%
2017-01-04	82.95	82.85	82.95	82.10	83.60	1,012,694	84,171,923	83.117	62.44	62.36	62.44	61.80	62.92	1,345,437	62.561	-0.84%
2017-01-03	83.65	83.50	83.65	81.75	84.00	1,437,712	119,830,984	83.348	62.96	62.85	62.96	61.53	63.23	1,910,103	62.735	1.83%
2016-12-30	82.15	82.10	82.15	80.00	82.50	541,695	44,437,690	82.035	61.83	61.80	61.83	60.22	62.10	719,681	61.746	1.29%
2016-12-29	81.10	81.05	81.10	80.95	81.80	1,016,628	82,744,630	81.391	61.04	61.01	61.04	60.93	61.57	1,350,663	61.262	-0.86%
2016-12-28	81.80	81.65	81.80	79.60	82.10	932,251	76,008,579	81.532	61.57	61.46	61.57	59.91	61.80	1,238,562	61.368	-1.21%
2016-12-23	82.80	82.65	82.80	78.00	82.80	1,237,060	100,773,992	81.462	62.32	62.21	62.32	58.71	62.32	1,643,523	61.316	5.28%
2016-12-22	78.65	78.40	78.65	78.00	79.00	341,400	26,758,295	78.378	59.20	59.01	59.20	58.71	59.46	453,574	58.994	-0.25%
2016-12-21	78.85	78.20	78.85	77.70	78.85	761,854	59,656,276	78.304	59.35	58.86	59.35	58.48	59.35	1,012,178	58.939	2.01%
2016-12-20	77.30	77.00	77.30	76.25	77.50	542,200	41,666,910	76.848	58.18	57.96	58.18	57.39	58.33	720,352	57.842	0.91%
2016-12-19	76.60	76.50	76.60	75.90	76.80	900,200	68,862,401	76.497	57.66	57.58	57.66	57.13	57.81	1,195,980	57.578	-0.33%
2016-12-16	76.85	76.85	76.90	76.05	77.70	1,231,111	94,524,597	76.780	57.84	57.84	57.88	57.24	58.48	1,635,619	57.791	1.25%
2016-12-15	75.90	75.85	75.90	74.30	76.55	1,336,100	101,285,411	75.807	57.13	57.09	57.13	55.92	57.62	1,775,105	57.059	2.15%
2016-12-14	74.30	74.30	74.40	73.80	75.85	837,893	62,424,466	74.502	55.92	55.92	56.00	55.55	57.09	1,113,201	56.077	-0.20%
2016-12-13	74.45	74.45	74.65	73.50	74.80	1,159,823	86,346,133	74.448	56.04	56.04	56.19	55.32	56.30	1,540,908	56.036	1.29%
2016-12-12	73.50	73.50	73.70	73.45	75.85	1,469,603	109,012,422	74.178	55.32	55.32	55.47	55.28	57.09	1,952,473	55.833	-4.11%
2016-12-09	76.65	76.55	76.65	75.85	78.80	888,491	68,911,273	77.560	57.69	57.62	57.69	57.09	59.31	1,180,424	58.378	-2.97%
2016-12-08	79.00	78.90	79.00	77.50	79.00	1,685,019	129,983,633	77.141	59.46	59.39	59.46	58.33	59.46	2,238,669	58.063	3.20%
2016-12-07	76.55	76.55	76.80	74.50	77.25	1,131,125	86,015,110	76.044	57.62	57.62	57.81	56.08	58.15	1,502,781	57.237	2.20%
2016-12-06	74.90	74.75	74.90	74.45	75.45	678,512	50,765,908	74.819	56.38	56.26	56.38	56.04	56.79	901,452	56.316	0.13%
2016-12-05	74.80	74.75	74.80	74.00	75.00	551,610	41,258,547	74.797	56.30	56.26	56.30	55.70	56.45	732,853	56.298	-0.20%
2016-12-02	74.95	74.85	74.95	74.50	76.50	969,745	73,166,834	75.450	56.41	56.34	56.41	56.08	57.58	1,288,376	56.790	-1.83%
2016-12-01	76.35	76.30	76.35	76.30	77.65	1,572,950	121,666,097	77.349	57.47	57.43	57.47	57.43	58.45	2,089,777	58.220	-1.55%
2016-11-30	77.55	77.55	78.00	75.05	79.10	2,022,546	156,898,647	77.575	58.37	58.37	58.71	56.49	59.54	2,687,097	58.390	3.40%
2016-11-29	75.00	74.95	75.00	74.35	75.35	1,637,000	122,730,367	74.973	56.45	56.41	56.45	55.96	56.72	2,174,872	56.431	0.60%
2016-11-28	74.55	74.20	74.55	73.70	75.85	1,184,091	88,460,112	74.707	56.11	55.85	56.11	55.47	57.09	1,573,150	56.231	0.68%
2016-11-25	74.05	74.05	74.15	73.85	74.80	655,100	48,658,260	74.276	55.74	55.74	55.81	55.59	56.30	870,347	55.907	-0.67%
2016-11-24	74.55	74.30	74.55	74.15	74.95	559,800	41,831,455	74.726	56.11	55.92	56.11	55.81	56.41	743,734	56.245	-0.27%
2016-11-23	74.75	74.75	75.00	73.70	75.25	854,395	64,049,155	74.964	56.26	56.26	56.45	55.47	56.64	1,135,125	56.425	1.15%
2016-11-22	73.90	73.80	73.90	73.55	75.00	647,700	48,079,327	74.231	55.62	55.55	55.62	55.36	56.45	860,516	55.873	-0.87%
2016-11-21	74.55	74.55	74.75	74.50	75.00	235,710	17,628,189	74.788	56.11	56.11	56.26	56.08	56.45	313,158	56.292	0.00%
2016-11-18	74.55	74.55	74.75	73.65	74.95	543,264	40,519,744	74.586	56.11	56.11	56.26	55.44	56.41	721,765	56.140	0.95%
2016-11-17	73.85	73.70	73.85	72.65	74.00	1,027,970	75,809,003	73.746	55.59	55.47	55.59	54.68	55.70	1,365,732	55.508	0.00%
2016-11-16	73.85	73.80	73.85	72.20	74.50	750,222	55,331,224	73.753	55.59	55.55	55.59	54.34	56.08	996,724	55.513	1.37%
2016-11-15	72.85	72.80	72.85	72.70	74.95	677,500	49,727,947	73.399	54.83	54.80	54.83	54.72	56.41	900,107	55.247	-2.80%
2016-11-14	74.95	74.80	74.95	74.00	75.35	1,140,240	85,407,521	74.903	56.41	56.30	56.41	55.70	56.72	1,514,891	56.379	-0.46%
2016-11-11	75.30	75.20	75.30	74.50	76.00	594,742	44,765,893	75.269	56.68	56.60	56.68	56.08	57.20	790,157	56.654	-0.66%
2016-11-10	75.80	75.75	75.80	75.20	76.00	647,775	48,983,515	75.618	57.05	57.02	57.05	56.60	57.20	860,616	56.917	1.34%
2016-11-09	74.80	74.60	74.80	72.75	76.50	1,071,200	79,872,547	74.564	56.30	56.15	56.30	54.76	57.58	1,423,166	56.123	-1.90%
2016-11-08	76.25	76.20	76.25	75.45	76.50	628,408	47,862,701	76.165	57.39	57.35	57.39	56.79	57.58	834,885	57.328	1.19%
2016-11-07	75.35	75.35	75.75	74.80	76.00	2,231,527	168,252,382	75.398	56.72	56.72	57.02	56.30	57.20	2,964,744	56.751	-0.20%
2016-11-04	75.50	75.35	75.50	74.75	76.20	691,875	52,146,275	75.370	56.83	56.72	56.83	56.26	57.35	919,206	56.730	-0.33%
2016-11-03	75.75	75.70	75.75	74.30	76.15	535,415	40,446,309	75.542	57.02	56.98	57.02	55.92	57.32	711,337	56.860	0.80%
2016-11-02	75.15	75.10	75.20	74.15	75.50	1,085,169	80,959,717	74.606	56.56	56.53	56.60	55.81	56.83	1,441,725	56.155	-0.20%
2016-11-01	75.30	75.25	75.30	74.85	76.60	1,658,345	124,912,730	75.324	56.68	56.64	56.68	56.34	57.66	2,203,230	56.695	0.60%
2016-10-31	74.85	74.85	74.90	74.75	76.50	1,548,500	116,626,151	75.316	56.34	56.34	56.38	56.26	57.58	2,057,293	56.689	-1.84%
2016-10-28	76.25	76.25	76.50	71.25	78.80	5,737,147	435,067,898	75.833	57.39	57.39	57.58	53.63	59.31	7,622,211	57.079	7.39%
2016-10-27	71.00	70.90	71.00	70.50	71.55	1,195,200	84,948,079	71.074	53.44	53.37	53.44	53.06	53.85	1,587,909	53.497	-0.28%
2016-10-26	71.20	71.10	71.20	70.75	71.90	553,387	39,504,072	71.386	53.59	53.52	53.59	53.25	54.12	735,214	53.731	-0.70%
2016-10-25	71.70	71.65	71.70	70.80	72.15	882,835	63,265,247	71.661	53.97	53.93	53.97	53.29	54.31	1,172,910	53.939	0.77%
2016-10-24	71.15	71.05	71.15	70.05	72.00	1,234,389	87,490,000	70.877	53.55	53.48	53.55	52.73	54.19	1,639,974	53.348	0.99%
2016-10-20	70.45	70.40	70.45	70.25	72.15	869,161	61,478,539	70.733	53.03	52.99	53.03	52.88	54.31	1,154,743	53.240	-2.42%
2016-10-19	72.20	72.00	72.20	71.90	72.65	1,038,840	74,941,856	72.140	54.34	54.19	54.34	54.12	54.68	1,380,173	54.299	0.07%
2016-10-18	72.15	72.10	72.15	67.40	75.00	2,277,900	166,085,808	72.912	54.31	54.27	54.31	50.73	56.45	3,026,353	54.880	9.48%
2016-10-17	65.90	65.80	65.90	65.85	67.00	348,986	23,079,026	66.132	49.60	49.53	49.60	49.56	50.43	463,653	49.777	-0.90%
2016-10-14	66.50	66.50	66.80	66.30	67.40	362,574	24,209,083	66.770	50.05	50.05	50.28	49.90	50.73	481,706	50.257	0.30%
2016-10-13	66.30	66.30	66.50	66.10	67.20	656,900	43,690,285	66.510	49.90	49.90	50.05	49.75	50.58	872,739	50.061	-0.23%
2016-10-12	66.45	66.40	66.45	64.75	66.90	464,400	30,897,406	66.532	50.02	49.98	50.02	48.74	50.35	616,989	50.078	-0.82%
2016-10-11	67.00	66.90	67.00	64.05	69.50	392,914	26,510,540	67.472	50.43	50.35	50.43	48.21	52.31	522,014	50.785	-2.19%
2016-10-07	68.50	68.40	68.50	68.00	68.80	435,200	29,807,660	68.492	51.56	51.48	51.56	51.18	51.78	578,194	51.553	0.29%
2016-10-06	68.30	68.30	68.40	67.65	69.00	856,051	58,525,180	68.366	51.41	51.41	51.48	50.92	51.94	1,137,325	51.459	-0.22%
2016-10-05	68.45	68.05	68.45	65.85	68.80	1,255,072	84,726,753	67.507	51.52	51.22	51.52	49.56	51.78	1,667,453	50.812	3.32%
2016-10-04	66.25	66.25	66.30	65.85	66.40	434,618	28,752,218	66.155	49.87	49.87	49.90	49.56	49.98	577,421	49.794	0.08%
2016-10-03	66.20	66.15	66.20	64.40	66.40	728,059	47,780,018	65.627	49.83	49.79	49.83	48.47	49.98	967,279	49.396	3.60%
2016-09-30	63.90	63.60	63.90	63.25	63.95	573,689	36,515,941	63.651	48.10	47.87	48.10	47.61	48.13	762,187	47.909	0.24%
2016-09-29	63.75	63.50	63.75	63.35	64.20	165,651	10,567,169	63.792	47.98	47.80	47.98	47.68	48.32	220,079	48.015	1.11%
2016-09-28	63.05	63.05	63.20	62.70	63.70	995,877	62,811,655	63.072	47.46	47.46	47.57	47.19	47.95	1,323,094	47.473	0.40%
2016-09-27	62.80	62.55	62.80	62.00	63.45	420,342	26,370,485	62.736	47.27	47.08	47.27	46.67	47.76	558,454	47.220	-0.55%
2016-09-26	63.15	62.95	63.15	62.80	63.55	304,307	19,152,108	62.937	47.53	47.38	47.53	47.27	47.83	404,294	47.372	-0.55%
2016-09-23	63.50	63.50	63.70	63.20	64.80	526,444	33,409,957	63.463	47.80	47.80	47.95	47.57	48.77	699,419	47.768	-1.32%
2016-09-22	64.35	64.30	64.35	62.95	64.60	782,145	49,731,364	63.583	48.44	48.40	48.44	47.38	48.62	1,039,136	47.858	1.66%
2016-09-21	63.30	63.20	63.30	61.80	63.30	340,664	21,386,870	62.780	47.65	47.57	47.65	46.52	47.65	452,597	47.254	1.77%
2016-09-20	62.20	61.75	62.20	61.60	62.90	271,473	16,805,158	61.904	46.82	46.48	46.82	46.37	47.34	360,671	46.594	-1.11%
2016-09-19	62.90	62.65	62.90	61.20	63.05	528,171	33,156,109	62.775	47.34	47.16	47.34	46.06	47.46	701,713	47.250	2.44%
2016-09-15	61.40	61.35	61.40	59.70	61.80	246,522	15,120,021	61.333	46.22	46.18	46.22	44.94	46.52	327,522	46.165	2.42%
2016-09-14	59.95	59.95	60.00	59.60	61.00	186,326	11,242,356	60.337	45.12	45.12	45.16	44.86	45.91	247,547	45.415	0.08%
2016-09-13	59.90	59.90	60.10	59.90	61.80	351,780	21,335,747	60.651	45.09	45.09	45.24	45.09	46.52	467,365	45.651	-0.91%
2016-09-12	60.45	60.35	60.45	60.40	63.45	346,510	21,141,180	61.012	45.50	45.42	45.50	45.46	47.76	460,363	45.923	-4.65%
2016-09-09	63.40	63.05	63.40	62.00	63.55	883,952	55,716,519	63.031	47.72	47.46	47.72	46.67	47.83	1,174,394	47.443	1.28%
2016-09-08	62.60	62.45	62.60	61.40	62.80	1,096,549	68,473,391	62.444	47.12	47.01	47.12	46.22	47.27	1,456,844	47.001	1.38%
2016-09-07	61.75	61.60	61.75	60.95	61.85	671,700	41,428,583	61.677	46.48	46.37	46.48	45.88	46.55	892,402	46.424	1.40%
2016-09-06	60.90	60.60	60.90	59.75	60.95	785,276	47,523,655	60.518	45.84	45.61	45.84	44.97	45.88	1,043,295	45.551	1.33%
2016-09-05	60.10	59.95	60.10	59.80	60.40	383,279	23,038,773	60.110	45.24	45.12	45.24	45.01	45.46	509,214	45.244	0.00%
2016-09-02	60.10	60.00	60.10	59.60	60.40	750,808	44,976,127	59.904	45.24	45.16	45.24	44.86	45.46	997,502	45.089	0.50%
2016-09-01	59.80	59.65	59.80	59.50	60.40	538,745	32,207,800	59.783	45.01	44.90	45.01	44.78	45.46	715,761	44.998	-0.99%
2016-08-31	60.40	60.10	60.40	60.00	60.45	605,561	36,503,516	60.280	45.46	45.24	45.46	45.16	45.50	804,531	45.372	-0.49%
2016-08-30	60.70	60.65	60.70	59.40	61.15	556,870	33,830,168	60.751	45.69	45.65	45.69	44.71	46.03	739,842	45.726	2.19%
2016-08-29	59.40	59.25	59.40	59.05	60.65	317,418	18,896,442	59.532	44.71	44.60	44.71	44.45	45.65	421,713	44.809	-2.38%
2016-08-26	60.85	60.50	60.85	60.30	60.90	231,100	14,000,570	60.582	45.80	45.54	45.80	45.39	45.84	307,033	45.600	-0.25%
2016-08-25	61.00	61.00	61.05	60.50	61.10	300,487	18,305,291	60.919	45.91	45.91	45.95	45.54	45.99	399,219	45.853	0.00%
2016-08-24	61.00	60.70	61.00	60.40	61.15	406,334	24,661,702	60.693	45.91	45.69	45.91	45.46	46.03	539,844	45.683	-0.16%
2016-08-23	61.10	60.85	61.10	60.65	61.50	591,562	36,000,768	60.857	45.99	45.80	45.99	45.65	46.29	785,933	45.806	-0.73%
2016-08-22	61.55	61.40	61.55	61.10	61.60	436,200	26,792,926	61.423	46.33	46.22	46.33	45.99	46.37	579,523	46.233	0.74%
2016-08-19	61.10	61.10	61.30	61.00	61.55	683,843	41,867,989	61.225	45.99	45.99	46.14	45.91	46.33	908,534	46.083	0.16%
2016-08-18	61.00	61.00	61.15	60.70	62.00	666,700	40,788,090	61.179	45.91	45.91	46.03	45.69	46.67	885,759	46.049	-0.33%
2016-08-17	61.20	60.90	61.20	60.50	61.25	627,000	38,325,130	61.125	46.06	45.84	46.06	45.54	46.10	833,014	46.008	0.91%
2016-08-16	60.65	60.60	60.65	60.50	60.90	592,718	35,933,001	60.624	45.65	45.61	45.65	45.54	45.84	787,468	45.631	0.08%
2016-08-15	60.60	60.40	60.60	60.25	60.95	360,415	21,862,441	60.659	45.61	45.46	45.61	45.35	45.88	478,837	45.657	0.58%
2016-08-12	61.05	61.00	61.05	60.60	61.35	656,264	39,920,051	60.829	45.35	45.31	45.35	45.02	45.57	883,471	45.185	0.08%
2016-08-11	61.00	60.80	61.00	60.45	61.10	593,200	36,154,500	60.948	45.31	45.16	45.31	44.90	45.39	798,573	45.274	0.99%
2016-08-10	60.40	60.40	60.55	60.40	61.95	1,013,316	61,793,512	60.981	44.87	44.87	44.98	44.87	46.02	1,364,139	45.299	-2.50%
2016-08-09	61.95	61.95	62.00	60.95	62.95	691,096	42,988,198	62.203	46.02	46.02	46.06	45.28	46.76	930,362	46.206	-1.67%
2016-08-08	63.00	63.00	63.05	62.25	63.30	1,054,212	66,459,694	63.042	46.80	46.80	46.84	46.24	47.02	1,419,193	46.829	0.72%
2016-08-05	62.55	62.55	62.75	62.50	62.95	525,572	32,987,264	62.765	46.46	46.46	46.61	46.43	46.76	707,532	46.623	-0.08%
2016-08-04	62.60	62.50	62.60	62.20	63.00	723,300	45,320,850	62.658	46.50	46.43	46.50	46.20	46.80	973,715	46.544	-0.32%
2016-08-03	62.80	62.65	62.80	58.30	63.95	2,232,385	137,589,359	61.633	46.65	46.54	46.65	43.31	47.50	3,005,264	45.783	8.09%
2016-08-01	58.10	57.70	58.10	57.00	58.50	1,260,892	73,070,228	57.951	43.16	42.86	43.16	42.34	43.46	1,697,429	43.048	0.78%
2016-07-29	57.65	57.60	57.65	56.80	59.65	1,808,332	104,961,518	58.043	42.82	42.79	42.82	42.19	44.31	2,434,399	43.116	-1.54%
2016-07-28	58.55	58.30	58.55	57.55	58.65	675,600	39,348,536	58.242	43.49	43.31	43.49	42.75	43.57	909,501	43.264	2.18%
2016-07-27	57.30	57.30	57.65	57.30	58.10	502,718	29,066,739	57.819	42.56	42.56	42.82	42.56	43.16	676,765	42.950	-0.35%
2016-07-26	57.50	57.40	57.50	56.60	57.50	932,376	53,344,590	57.214	42.71	42.64	42.71	42.04	42.71	1,255,176	42.500	0.26%
2016-07-25	57.35	57.05	57.35	57.00	58.00	247,340	14,173,951	57.306	42.60	42.38	42.60	42.34	43.08	332,972	42.568	-1.04%
2016-07-22	57.95	57.70	57.85	57.55	58.50	466,058	27,030,600	57.998	43.05	42.86	42.97	42.75	43.46	627,413	43.083	-1.02%
2016-07-21	58.55	58.45	58.50	58.35	58.85	769,937	45,110,142	58.589	43.49	43.42	43.46	43.34	43.72	1,036,499	43.522	0.00%
2016-07-20	58.55	58.50	58.55	57.75	58.65	697,219	40,675,804	58.340	43.49	43.46	43.49	42.90	43.57	938,605	43.336	1.21%
2016-07-19	57.85	57.70	57.85	57.45	58.00	598,670	34,587,473	57.774	42.97	42.86	42.97	42.68	43.08	805,937	42.916	0.00%
2016-07-18	57.85	57.75	57.85	57.30	58.10	698,329	40,320,905	57.739	42.97	42.90	42.97	42.56	43.16	940,099	42.890	0.09%
2016-07-15	57.80	57.80	57.85	56.60	58.00	910,552	52,349,005	57.492	42.94	42.94	42.97	42.04	43.08	1,225,796	42.706	1.94%
2016-07-14	56.70	56.80	56.85	56.70	56.95	1,112,900	63,219,082	56.806	42.12	42.19	42.23	42.12	42.30	1,498,200	42.197	0.00%
2016-07-13	56.70	56.70	56.95	56.35	56.95	909,264	51,595,457	56.744	42.12	42.12	42.30	41.86	42.30	1,224,063	42.151	0.00%
2016-07-12	56.70	56.60	56.75	56.50	56.90	5,160,641	292,595,944	56.698	42.12	42.04	42.16	41.97	42.27	6,947,319	42.116	0.44%
2016-07-11	56.45	56.40	56.45	56.35	56.90	398,100	22,462,155	56.423	41.93	41.90	41.93	41.86	42.27	535,927	41.913	0.80%
2016-07-08	56.00	55.95	56.00	55.80	56.65	520,100	29,131,067	56.011	41.60	41.56	41.60	41.45	42.08	700,165	41.606	-0.71%
2016-07-07	56.40	56.35	56.45	55.90	57.85	556,060	31,228,877	56.161	41.90	41.86	41.93	41.52	42.97	748,575	41.718	-1.40%
2016-07-06	57.20	57.15	57.20	56.85	58.15	450,700	25,775,737	57.190	42.49	42.45	42.49	42.23	43.20	606,738	42.482	-0.78%
2016-07-05	57.65	57.65	57.70	57.60	57.90	1,328,733	76,329,137	57.445	42.82	42.82	42.86	42.79	43.01	1,788,757	42.672	0.17%
2016-07-04	57.55	57.45	57.50	56.10	58.25	3,533,300	201,474,950	57.022	42.75	42.68	42.71	41.67	43.27	4,756,572	42.357	3.79%
2016-06-30	55.45	55.45	55.55	55.30	55.80	1,818,754	101,033,699	55.551	41.19	41.19	41.26	41.08	41.45	2,448,429	41.265	-0.18%
2016-06-29	55.55	55.50	55.60	55.05	55.95	789,680	43,902,750	55.596	41.26	41.23	41.30	40.89	41.56	1,063,077	41.298	-0.09%
2016-06-28	55.60	55.60	55.65	55.10	56.05	1,069,230	59,699,287	55.834	41.30	41.30	41.34	40.93	41.64	1,439,411	41.475	-1.51%
2016-06-27	56.45	56.45	56.50	55.95	56.60	356,960	20,135,551	56.408	41.93	41.93	41.97	41.56	42.04	480,544	41.902	-0.27%
2016-06-24	56.60	56.55	56.80	55.75	57.20	561,154	31,737,852	56.558	42.04	42.01	42.19	41.41	42.49	755,433	42.013	-1.65%
2016-06-23	57.55	57.45	57.70	56.80	57.95	418,760	23,996,151	57.303	42.75	42.68	42.86	42.19	43.05	563,740	42.566	0.17%
2016-06-22	57.45	57.30	57.40	57.05	57.70	945,919	54,434,293	57.546	42.68	42.56	42.64	42.38	42.86	1,273,408	42.747	-0.26%
2016-06-21	57.60	57.30	57.60	57.00	57.95	505,470	28,974,358	57.322	42.79	42.56	42.79	42.34	43.05	680,470	42.580	0.96%
2016-06-20	57.05	56.95	57.05	56.80	58.00	789,900	45,115,923	57.116	42.38	42.30	42.38	42.19	43.08	1,063,373	42.427	-1.13%
2016-06-17	57.70	57.45	57.75	57.00	57.95	1,441,682	82,919,741	57.516	42.86	42.68	42.90	42.34	43.05	1,940,810	42.724	0.79%
2016-06-16	57.25	57.30	57.35	56.85	57.60	454,880	26,078,303	57.330	42.53	42.56	42.60	42.23	42.79	612,365	42.586	-0.17%
2016-06-15	57.35	57.25	57.45	57.15	58.00	313,278	17,995,321	57.442	42.60	42.53	42.68	42.45	43.08	421,739	42.669	-0.43%
2016-06-14	57.60	57.50	57.70	56.90	58.85	728,786	42,121,148	57.796	42.79	42.71	42.86	42.27	43.72	981,101	42.933	-1.45%
2016-06-13	58.45	58.25	58.50	57.85	58.90	508,004	29,575,908	58.220	43.42	43.27	43.46	42.97	43.75	683,881	43.247	-1.76%
2016-06-10	59.50	59.35	59.50	59.05	59.80	392,924	23,341,346	59.404	44.20	44.09	44.20	43.86	44.42	528,959	44.127	0.00%
2016-06-08	59.50	59.20	59.55	58.25	59.55	428,925	25,252,557	58.874	44.20	43.98	44.24	43.27	44.24	577,424	43.733	2.59%
2016-06-07	58.00	57.90	58.00	57.60	58.20	482,200	27,930,355	57.923	43.08	43.01	43.08	42.79	43.23	649,144	43.026	1.05%
2016-06-06	57.40	57.35	57.40	56.90	58.35	1,112,544	64,160,706	57.670	42.64	42.60	42.64	42.27	43.34	1,497,721	42.839	-1.71%
2016-06-03	58.40	58.35	58.40	57.80	58.80	302,534	17,671,231	58.411	43.38	43.34	43.38	42.94	43.68	407,275	43.389	1.83%
2016-06-02	57.35	57.25	57.35	57.15	57.50	948,241	54,379,007	57.347	42.60	42.53	42.60	42.45	42.71	1,276,534	42.599	0.09%
2016-06-01	57.30	57.25	57.50	56.90	57.50	250,180	14,336,100	57.303	42.56	42.53	42.71	42.27	42.71	336,795	42.566	0.35%
2016-05-31	57.10	57.05	57.10	57.05	58.40	294,503	16,901,157	57.389	42.42	42.38	42.42	42.38	43.38	396,464	42.630	-1.38%
2016-05-30	57.90	57.85	57.90	56.45	58.00	246,603	14,207,760	57.614	43.01	42.97	43.01	41.93	43.08	331,980	42.797	2.12%
2016-05-27	56.70	56.50	56.75	55.90	57.00	516,392	29,213,617	56.573	42.12	41.97	42.16	41.52	42.34	695,173	42.024	1.07%
2016-05-26	56.10	56.00	56.10	55.80	56.50	518,501	29,074,056	56.073	41.67	41.60	41.67	41.45	41.97	698,013	41.653	0.00%
2016-05-25	56.10	56.05	56.15	55.00	56.15	316,600	17,668,260	55.806	41.67	41.64	41.71	40.86	41.71	426,211	41.454	2.84%
2016-05-24	54.55	54.50	54.55	53.80	54.70	282,859	15,411,128	54.483	40.52	40.48	40.52	39.96	40.63	380,788	40.472	0.93%
2016-05-23	54.05	54.05	54.10	52.45	54.15	310,841	16,771,481	53.955	40.15	40.15	40.19	38.96	40.22	418,458	40.079	2.27%
2016-05-20	52.85	52.80	52.85	52.75	53.65	274,469	14,576,044	53.106	39.26	39.22	39.26	39.18	39.85	369,494	39.449	0.86%
2016-05-19	52.40	52.40	52.45	51.80	52.65	297,840	15,552,953	52.219	38.92	38.92	38.96	38.48	39.11	400,956	38.790	0.67%
2016-05-18	52.05	52.00	52.05	52.00	54.05	438,164	22,837,926	52.122	38.66	38.63	38.66	38.63	40.15	589,862	38.717	-1.98%
2016-05-17	53.10	53.05	53.10	53.05	53.95	268,900	14,296,175	53.165	39.44	39.41	39.44	39.41	40.08	361,997	39.493	0.00%
2016-05-16	53.10	53.05	53.10	53.00	53.90	297,700	15,810,305	53.108	39.44	39.41	39.44	39.37	40.04	400,767	39.450	-0.65%
2016-05-13	53.45	53.45	53.50	53.45	54.20	438,770	23,573,173	53.726	39.70	39.70	39.74	39.70	40.26	590,678	39.909	-1.02%
2016-05-12	54.00	53.95	54.00	53.95	54.85	154,919	8,370,868	54.034	40.11	40.08	40.11	40.08	40.74	208,554	40.138	-0.83%
2016-05-11	54.85	54.80	54.85	54.40	55.00	327,018	17,853,775	54.596	40.45	40.41	40.45	40.11	40.56	443,470	40.259	1.67%
2016-05-10	53.95	53.90	53.95	53.85	55.15	307,609	16,592,469	53.940	39.78	39.75	39.78	39.71	40.67	417,149	39.776	-2.09%
2016-05-09	55.10	55.00	55.15	54.85	55.25	498,191	27,443,404	55.086	40.63	40.56	40.67	40.45	40.74	675,598	40.621	0.64%
2016-05-06	54.75	54.65	54.75	53.90	55.00	776,220	42,172,522	54.331	40.37	40.30	40.37	39.75	40.56	1,052,633	40.064	1.30%
2016-05-05	54.05	54.00	54.05	54.00	55.90	719,641	39,017,935	54.219	39.86	39.82	39.86	39.82	41.22	975,907	39.981	-1.37%
2016-05-04	54.80	54.75	54.80	54.75	56.15	323,548	17,734,141	54.811	40.41	40.37	40.41	40.37	41.41	438,764	40.418	-2.75%
2016-05-03	56.35	56.20	56.45	56.15	56.90	483,025	27,223,722	56.361	41.55	41.44	41.63	41.41	41.96	655,031	41.561	0.62%
2016-04-29	56.00	55.85	56.05	53.65	56.15	999,901	55,718,098	55.724	41.29	41.18	41.33	39.56	41.41	1,355,968	41.091	0.90%
2016-04-28	55.50	55.40	55.50	55.00	56.00	866,832	48,084,854	55.472	40.93	40.85	40.93	40.56	41.29	1,175,513	40.905	1.19%
2016-04-27	54.85	54.75	54.95	54.80	57.20	1,083,236	60,057,596	55.443	40.45	40.37	40.52	40.41	42.18	1,468,978	40.884	-3.52%
2016-04-26	56.85	56.70	56.85	55.00	58.00	1,857,501	103,856,775	55.912	41.92	41.81	41.92	40.56	42.77	2,518,961	41.230	-1.98%
2016-04-25	58.00	57.85	58.00	57.50	59.10	1,321,700	76,369,172	57.781	42.77	42.66	42.77	42.40	43.58	1,792,360	42.608	-1.86%
2016-04-22	59.10	59.10	59.20	59.10	60.00	1,092,400	65,016,860	59.517	43.58	43.58	43.65	43.58	44.24	1,481,406	43.889	-3.67%
2016-04-21	61.35	61.30	61.40	60.75	61.80	725,914	44,522,450	61.333	45.24	45.20	45.28	44.80	45.57	984,413	45.227	0.99%
2016-04-20	60.75	60.85	60.90	60.40	62.45	1,296,218	78,648,050	60.675	44.80	44.87	44.91	44.54	46.05	1,757,804	44.742	-1.62%
2016-04-19	61.75	61.70	61.75	61.70	63.65	1,030,207	64,142,069	62.261	45.53	45.50	45.53	45.50	46.94	1,397,066	45.912	-1.83%
2016-04-18	62.90	62.95	63.00	62.75	63.50	477,628	30,060,712	62.937	46.38	46.42	46.46	46.27	46.83	647,712	46.411	-0.16%
2016-04-15	63.00	62.95	63.00	62.20	63.20	858,222	53,862,152	62.760	46.46	46.42	46.46	45.87	46.60	1,163,837	46.280	-0.71%
2016-04-14	63.45	63.35	63.50	63.15	64.05	377,076	23,932,703	63.469	46.79	46.71	46.83	46.57	47.23	511,354	46.803	0.55%
2016-04-13	63.10	63.00	63.05	61.65	63.45	583,370	36,756,156	63.007	46.53	46.46	46.49	45.46	46.79	791,109	46.462	0.72%
2016-04-12	62.65	62.65	62.70	62.00	63.35	780,700	49,054,192	62.834	46.20	46.20	46.24	45.72	46.71	1,058,709	46.334	0.80%
2016-04-11	62.15	62.15	62.20	62.00	62.60	195,732	12,186,228	62.260	45.83	45.83	45.87	45.72	46.16	265,433	45.911	-1.19%
2016-04-08	62.90	62.85	62.90	62.25	63.10	313,132	19,597,929	62.587	46.38	46.35	46.38	45.90	46.53	424,639	46.152	0.56%
2016-04-07	62.55	62.35	62.60	61.30	62.80	475,974	29,610,825	62.211	46.12	45.98	46.16	45.20	46.31	645,469	45.875	1.38%
2016-04-06	61.70	61.60	61.65	61.10	62.50	535,755	33,218,274	62.003	45.50	45.42	45.46	45.06	46.09	726,538	45.721	0.24%
2016-04-05	61.55	61.50	61.60	59.35	61.60	774,234	47,113,614	60.852	45.39	45.35	45.42	43.77	45.42	1,049,940	44.873	0.65%
2016-04-01	61.15	61.00	61.20	61.00	61.50	567,390	34,749,073	61.244	45.09	44.98	45.13	44.98	45.35	769,439	45.162	0.41%
2016-03-31	60.90	60.65	60.70	60.65	61.70	752,388	46,024,046	61.171	44.91	44.72	44.76	44.72	45.50	1,020,315	45.108	-0.98%
2016-03-30	61.50	61.45	61.75	61.20	62.00	993,652	61,138,731	61.529	45.35	45.31	45.53	45.13	45.72	1,347,493	45.372	0.00%
2016-03-29	61.50	61.35	61.70	60.45	64.00	1,170,053	72,906,134	62.310	45.35	45.24	45.50	44.58	47.19	1,586,711	45.948	-2.46%
2016-03-24	63.05	62.95	63.05	62.90	64.00	592,182	37,589,696	63.477	46.49	46.42	46.49	46.38	47.19	803,059	46.808	-0.16%
2016-03-23	63.15	63.15	63.20	63.15	66.50	726,879	46,444,323	63.896	46.57	46.57	46.60	46.57	49.04	985,722	47.117	-4.39%
2016-03-22	66.05	65.95	66.00	63.55	67.30	1,268,336	83,436,779	65.784	48.71	48.63	48.67	46.86	49.63	1,719,993	48.510	3.77%
2016-03-21	63.65	63.60	63.75	61.80	64.05	323,018	20,526,218	63.545	46.94	46.90	47.01	45.57	47.23	438,045	46.859	2.17%
2016-03-18	62.30	62.15	62.20	61.45	63.70	988,884	61,778,195	62.473	45.94	45.83	45.87	45.31	46.97	1,341,028	46.068	-2.35%
2016-03-17	63.80	63.75	63.80	63.70	64.75	527,306	33,792,153	64.085	47.05	47.01	47.05	46.97	47.75	715,081	47.256	-0.31%
2016-03-16	64.00	64.00	64.20	63.80	64.70	448,600	28,755,817	64.101	47.19	47.19	47.34	47.05	47.71	608,347	47.269	0.87%
2016-03-15	63.45	63.35	63.45	63.35	64.65	333,529	21,277,553	63.795	46.79	46.71	46.79	46.71	47.67	452,299	47.043	-0.08%
2016-03-14	63.50	63.50	63.65	62.95	64.60	637,160	40,572,128	63.677	46.83	46.83	46.94	46.42	47.64	864,054	46.956	-0.55%
2016-03-11	63.85	63.85	63.90	63.60	64.15	313,154	20,007,390	63.890	47.08	47.08	47.12	46.90	47.30	424,669	47.113	0.71%
2016-03-10	63.40	63.20	63.40	63.05	63.95	302,259	19,169,068	63.419	46.75	46.60	46.75	46.49	47.16	409,894	46.766	0.08%
2016-03-09	63.35	63.50	63.55	62.90	64.00	663,620	42,076,194	63.404	46.71	46.83	46.86	46.38	47.19	899,936	46.755	0.32%
2016-03-08	63.15	63.15	63.20	63.10	64.00	308,511	19,642,768	63.670	46.57	46.57	46.60	46.53	47.19	418,372	46.950	-1.33%
2016-03-07	64.00	63.80	63.85	62.45	64.50	694,456	44,383,777	63.912	47.19	47.05	47.08	46.05	47.56	941,753	47.129	1.99%
2016-03-04	62.75	62.50	62.55	62.50	64.70	994,179	62,745,214	63.113	46.27	46.09	46.12	46.09	47.71	1,348,208	46.540	-3.09%
2016-03-03	64.75	64.75	64.95	63.45	65.50	928,016	59,982,233	64.635	47.75	47.75	47.89	46.79	48.30	1,258,484	47.662	0.39%
2016-03-02	64.50	64.50	64.90	62.65	64.95	1,378,124	88,110,293	63.935	47.56	47.56	47.86	46.20	47.89	1,868,877	47.146	4.71%
2016-03-01	61.60	61.55	61.70	61.30	63.00	760,035	46,919,010	61.733	45.42	45.39	45.50	45.20	46.46	1,030,685	45.522	-1.20%
2016-02-29	62.35	62.15	62.40	61.90	63.80	629,532	39,445,870	62.659	45.98	45.83	46.01	45.65	47.05	853,710	46.205	-0.80%
2016-02-26	62.85	62.75	62.85	61.50	63.00	828,438	51,751,037	62.468	46.35	46.27	46.35	45.35	46.46	1,123,446	46.065	3.46%
2016-02-25	60.75	60.65	61.10	60.50	62.50	574,900	35,116,802	61.083	44.80	44.72	45.06	44.61	46.09	779,623	45.043	-1.30%
2016-02-24	61.55	61.50	61.55	59.00	61.60	1,260,207	76,468,223	60.679	45.39	45.35	45.39	43.51	45.42	1,708,969	44.745	0.08%
2016-02-23	61.50	61.50	61.70	60.90	62.25	506,400	31,268,179	61.746	45.35	45.35	45.50	44.91	45.90	686,730	45.532	0.41%
2016-02-22	61.25	61.05	61.25	60.95	63.30	887,200	54,585,859	61.526	45.17	45.02	45.17	44.94	46.68	1,203,134	45.370	-3.31%
2016-02-19	63.35	63.15	63.25	60.55	63.85	841,450	52,847,136	62.805	46.71	46.57	46.64	44.65	47.08	1,141,092	46.313	4.19%
2016-02-18	60.80	60.80	60.90	60.15	61.00	849,414	51,510,679	60.643	44.83	44.83	44.91	44.36	44.98	1,151,892	44.718	1.42%
2016-02-17	59.95	59.90	60.00	59.80	61.55	452,610	27,396,453	60.530	44.21	44.17	44.24	44.10	45.39	613,785	44.635	-1.72%
2016-02-16	61.00	60.95	61.00	59.80	61.10	810,639	49,241,624	60.744	44.98	44.94	44.98	44.10	45.06	1,099,309	44.793	1.92%
2016-02-15	59.85	59.80	59.85	59.75	61.85	374,800	22,515,517	60.073	44.13	44.10	44.13	44.06	45.61	508,267	44.299	-2.68%
2016-02-12	61.50	61.45	61.50	59.80	61.75	805,219	49,408,953	61.361	45.35	45.31	45.35	44.10	45.53	1,091,959	45.248	1.23%
2016-02-11	60.75	60.75	60.80	57.95	61.85	917,258	54,421,237	59.330	44.80	44.80	44.83	42.73	45.61	1,243,895	43.751	7.24%
2016-02-05	56.65	56.60	57.00	56.00	57.90	494,466	28,129,310	56.888	41.77	41.74	42.03	41.29	42.70	670,546	41.950	-1.05%
2016-02-04	57.25	57.05	57.40	56.85	58.25	664,585	38,113,197	57.349	42.22	42.07	42.33	41.92	42.95	901,245	42.289	-1.12%
2016-02-03	57.90	57.95	58.00	56.60	58.90	375,948	21,557,308	57.341	42.70	42.73	42.77	41.74	43.43	509,824	42.284	-1.78%
2016-02-02	58.95	58.90	58.95	57.00	59.20	558,882	32,922,461	58.908	43.47	43.43	43.47	42.03	43.65	757,901	43.439	1.38%
2016-02-01	58.15	58.10	58.35	56.50	58.35	980,500	56,676,415	57.804	42.88	42.84	43.03	41.66	43.03	1,329,658	42.625	3.65%
2016-01-29	56.10	56.10	56.15	54.25	56.15	735,100	40,574,585	55.196	41.37	41.37	41.41	40.00	41.41	996,871	40.702	3.22%
2016-01-28	54.35	54.20	54.40	52.20	54.45	908,181	48,964,574	53.915	40.08	39.97	40.11	38.49	40.15	1,231,586	39.757	3.62%
2016-01-27	52.45	52.50	52.65	50.00	53.80	413,923	21,623,842	52.241	38.68	38.71	38.82	36.87	39.67	561,322	38.523	0.96%
2016-01-26	51.95	51.80	52.25	51.80	54.05	260,925	13,628,140	52.230	38.31	38.20	38.53	38.20	39.86	353,841	38.515	-4.06%
2016-01-25	54.15	54.00	54.15	52.65	54.50	503,368	27,207,677	54.051	39.93	39.82	39.93	38.82	40.19	682,618	39.858	4.44%
2016-01-22	51.85	51.80	51.85	51.10	52.00	312,567	16,107,175	51.532	38.23	38.20	38.23	37.68	38.35	423,873	38.000	2.27%
2016-01-21	50.70	50.60	50.65	49.95	52.80	387,340	19,841,333	51.225	37.39	37.31	37.35	36.83	38.94	525,273	37.773	-2.69%
2016-01-20	52.10	52.05	52.10	51.65	53.80	303,200	15,797,720	52.103	38.42	38.38	38.42	38.09	39.67	411,170	38.421	-3.52%
2016-01-19	54.00	53.80	54.00	52.25	54.00	378,900	20,137,947	53.148	39.82	39.67	39.82	38.53	39.82	513,827	39.192	2.08%
2016-01-18	52.90	52.90	53.00	51.85	53.05	159,000	8,374,546	52.670	39.01	39.01	39.08	38.23	39.12	215,620	38.839	-0.84%
2016-01-15	53.35	52.85	53.25	52.20	54.70	391,744	20,739,090	52.940	39.34	38.97	39.27	38.49	40.34	531,245	39.039	-0.93%
2016-01-14	53.85	53.75	53.85	52.90	54.00	397,800	21,339,897	53.645	39.71	39.64	39.71	39.01	39.82	539,457	39.558	0.47%
2016-01-13	53.60	53.50	53.60	53.50	57.00	602,267	32,694,046	54.285	39.53	39.45	39.53	39.45	42.03	816,735	40.030	-1.92%
2016-01-12	54.65	54.45	54.55	54.45	57.65	618,056	34,068,781	55.122	40.30	40.15	40.23	40.15	42.51	838,147	40.648	-0.55%
2016-01-11	54.95	54.90	55.00	54.40	57.05	708,306	39,032,142	55.106	40.52	40.48	40.56	40.11	42.07	960,535	40.636	-3.43%
2016-01-08	56.90	56.85	56.90	56.10	58.15	541,947	30,718,960	56.683	41.96	41.92	41.96	41.37	42.88	734,935	41.798	-1.04%
2016-01-07	57.50	57.45	57.50	57.20	58.90	370,113	21,365,446	57.727	42.40	42.36	42.40	42.18	43.43	501,911	42.568	-2.71%
2016-01-06	59.10	59.05	59.10	59.00	59.90	849,430	49,920,765	58.770	43.58	43.54	43.58	43.51	44.17	1,151,914	43.337	0.94%
2016-01-05	58.55	58.50	58.55	58.00	59.65	377,277	22,106,631	58.595	43.18	43.14	43.18	42.77	43.99	511,626	43.209	1.65%
2016-01-04	57.60	57.55	57.60	57.55	61.05	313,594	18,201,083	58.040	42.47	42.44	42.47	42.44	45.02	425,265	42.799	-5.42%
2015-12-31	60.90	60.80	60.95	60.60	61.50	77,900	4,738,752	60.831	44.91	44.83	44.94	44.69	45.35	105,640	44.857	-0.08%
2015-12-30	60.95	60.90	60.95	60.05	61.85	346,789	21,162,427	61.024	44.94	44.91	44.94	44.28	45.61	470,281	45.000	2.01%
2015-12-29	59.75	59.85	59.90	58.55	59.90	205,000	12,205,060	59.537	44.06	44.13	44.17	43.18	44.17	278,001	43.903	1.01%
2015-12-28	59.15	59.15	59.20	58.85	59.65	131,494	7,782,419	59.185	43.62	43.62	43.65	43.40	43.99	178,319	43.643	0.25%
2015-12-24	59.00	59.00	59.05	58.55	59.35	88,891	5,249,204	59.052	43.51	43.51	43.54	43.18	43.77	120,545	43.546	1.37%
2015-12-23	58.20	58.10	58.60	58.10	59.90	457,172	26,704,894	58.413	42.92	42.84	43.21	42.84	44.17	619,972	43.074	-1.19%
2015-12-22	58.90	58.90	59.00	56.95	59.10	531,412	30,784,045	57.929	43.43	43.43	43.51	42.00	43.58	720,649	42.717	3.61%
2015-12-21	56.85	56.60	56.85	55.95	57.65	583,795	32,990,900	56.511	41.92	41.74	41.92	41.26	42.51	791,686	41.672	-1.98%
2015-12-18	58.00	57.45	58.05	57.45	58.50	775,121	44,974,266	58.022	42.77	42.36	42.81	42.36	43.14	1,051,143	42.786	-0.94%
2015-12-17	58.55	58.55	58.60	57.55	59.10	1,083,612	63,061,909	58.196	43.18	43.18	43.21	42.44	43.58	1,469,488	42.914	0.95%
2015-12-16	58.00	58.00	58.05	56.50	58.60	592,526	34,179,873	57.685	42.77	42.77	42.81	41.66	43.21	803,526	42.537	1.58%
2015-12-15	57.10	57.00	57.25	56.45	58.00	678,692	38,611,999	56.892	42.11	42.03	42.22	41.63	42.77	920,376	41.952	-1.55%
2015-12-14	58.00	58.00	58.15	56.70	58.20	462,870	26,673,944	57.627	42.77	42.77	42.88	41.81	42.92	627,699	42.495	-2.36%
2015-12-11	59.40	59.35	59.40	59.00	60.70	358,458	21,299,951	59.421	43.80	43.77	43.80	43.51	44.76	486,106	43.818	0.59%
2015-12-10	59.05	59.00	59.05	59.00	62.65	716,708	43,480,754	60.667	43.54	43.51	43.54	43.51	46.20	971,929	44.737	-5.67%
2015-12-09	62.60	62.55	62.80	61.70	63.50	576,965	36,269,286	62.862	46.16	46.12	46.31	45.50	46.83	782,423	46.355	0.32%
2015-12-08	62.40	62.15	62.45	61.00	63.00	561,019	34,940,708	62.281	46.01	45.83	46.05	44.98	46.46	760,799	45.926	-0.64%
2015-12-07	62.80	63.00	63.05	62.30	63.10	352,623	22,138,667	62.783	46.31	46.46	46.49	45.94	46.53	478,193	46.297	0.16%
2015-12-04	62.70	62.30	62.75	61.60	62.75	631,650	39,264,420	62.162	46.24	45.94	46.27	45.42	46.27	856,582	45.838	2.37%
2015-12-03	61.25	61.30	61.60	60.45	61.75	654,327	40,011,236	61.149	45.17	45.20	45.42	44.58	45.53	887,334	45.092	0.74%
2015-12-02	60.80	60.75	60.95	60.00	60.95	1,164,339	70,281,962	60.362	44.83	44.80	44.94	44.24	44.94	1,578,962	44.511	1.16%
2015-12-01	60.10	60.15	60.20	58.70	60.20	790,666	47,166,379	59.654	44.32	44.36	44.39	43.29	44.39	1,072,224	43.989	1.78%
2015-11-30	59.05	58.80	58.85	58.80	60.85	767,719	45,554,243	59.337	43.54	43.36	43.40	43.36	44.87	1,041,105	43.756	-1.34%
2015-11-27	59.85	59.90	59.95	59.70	61.75	2,277,600	136,792,992	60.060	44.13	44.17	44.21	44.02	45.53	3,088,658	44.289	-1.72%
2015-11-26	60.90	60.90	61.00	60.80	62.50	575,100	35,342,012	61.454	44.91	44.91	44.98	44.83	46.09	779,894	45.316	-2.09%
2015-11-25	62.20	62.10	62.25	62.10	62.70	373,436	23,281,809	62.345	45.87	45.79	45.90	45.79	46.24	506,417	45.974	-0.96%
2015-11-24	62.80	62.75	62.80	62.75	64.00	3,651,063	229,423,556	62.837	46.31	46.27	46.31	46.27	47.19	4,951,214	46.337	-2.10%
2015-11-23	64.15	64.10	64.15	63.85	64.65	242,862	15,593,678	64.208	47.30	47.27	47.30	47.08	47.67	329,346	47.347	0.39%
2015-11-20	63.90	63.85	64.00	63.05	64.20	293,200	18,576,375	63.357	47.12	47.08	47.19	46.49	47.34	397,609	46.720	-0.16%
2015-11-19	64.00	63.95	64.00	62.40	64.50	411,601	26,294,491	63.883	47.19	47.16	47.19	46.01	47.56	558,173	47.108	4.49%
2015-11-18	61.25	61.15	61.25	60.55	62.85	686,366	41,997,754	61.189	45.17	45.09	45.17	44.65	46.35	930,782	45.121	-0.57%
2015-11-17	61.60	61.50	61.55	60.80	63.00	870,800	53,578,985	61.528	45.42	45.35	45.39	44.83	46.46	1,180,894	45.372	0.65%
2015-11-16	61.20	61.15	61.20	61.15	62.50	978,568	60,447,558	61.771	45.13	45.09	45.13	45.09	46.09	1,327,038	45.551	-2.16%
2015-11-13	62.55	62.50	62.55	62.30	65.00	1,286,527	80,821,450	62.821	46.12	46.09	46.12	45.94	47.93	1,744,662	46.325	-4.65%
2015-11-12	65.60	65.40	65.75	60.10	65.80	2,022,028	127,683,361	63.146	48.37	48.23	48.48	44.32	48.52	2,742,076	46.564	9.33%
2015-11-11	60.00	59.95	60.00	59.85	60.30	490,389	29,419,992	59.993	44.24	44.21	44.24	44.13	44.47	665,017	44.239	0.42%
2015-11-10	59.75	59.70	59.75	59.50	60.00	778,500	46,492,112	59.720	44.06	44.02	44.06	43.88	44.24	1,055,725	44.038	0.42%
2015-11-09	59.50	59.45	59.55	58.75	60.00	991,200	58,828,960	59.351	43.88	43.84	43.91	43.32	44.24	1,344,168	43.766	1.62%
2015-11-06	58.55	58.55	58.60	58.35	59.05	1,060,900	62,054,393	58.492	43.18	43.18	43.21	43.03	43.54	1,438,689	43.133	-0.09%
2015-11-05	58.60	58.60	58.70	57.80	59.25	665,034	38,872,646	58.452	43.21	43.21	43.29	42.62	43.69	901,854	43.103	-0.09%
2015-11-04	58.65	58.60	58.65	56.50	59.10	1,098,800	64,009,533	58.254	43.25	43.21	43.25	41.66	43.58	1,490,085	42.957	3.17%
2015-11-03	56.85	56.65	56.95	55.15	56.95	700,502	39,597,041	56.527	41.92	41.77	42.00	40.67	42.00	949,952	41.683	3.36%
2015-11-02	55.00	55.00	55.05	54.80	55.55	568,764	31,298,787	55.029	40.56	40.56	40.59	40.41	40.96	771,302	40.579	-0.54%
2015-10-30	55.30	55.05	55.30	53.75	55.90	1,749,717	95,922,801	54.822	40.78	40.59	40.78	39.64	41.22	2,372,795	40.426	1.84%
2015-10-29	54.30	54.30	54.40	54.15	56.05	1,359,600	74,076,816	54.484	40.04	40.04	40.11	39.93	41.33	1,843,756	40.177	-3.12%
2015-10-28	56.05	56.05	56.10	55.40	56.45	704,700	39,473,193	56.014	41.33	41.33	41.37	40.85	41.63	955,645	41.305	0.63%
2015-10-27	55.70	55.65	55.70	55.10	56.45	545,665	30,306,967	55.541	41.07	41.04	41.07	40.63	41.63	739,977	40.957	-1.42%
2015-10-26	56.50	56.40	56.45	55.65	56.95	807,710	45,542,650	56.385	41.66	41.59	41.63	41.04	42.00	1,095,337	41.579	2.73%
2015-10-23	55.00	55.00	55.05	54.40	55.30	423,406	23,305,214	55.042	40.56	40.56	40.59	40.11	40.78	574,182	40.589	1.20%
2015-10-22	54.35	54.35	54.40	54.05	54.90	484,511	26,315,422	54.313	40.08	40.08	40.11	39.86	40.48	657,046	40.051	0.65%
2015-10-20	54.00	54.05	54.10	53.60	54.45	539,538	29,142,866	54.014	39.82	39.86	39.89	39.53	40.15	731,669	39.831	-0.37%
2015-10-19	54.20	54.20	54.25	53.40	54.30	1,147,500	62,014,762	54.043	39.97	39.97	40.00	39.38	40.04	1,556,127	39.852	1.59%
2015-10-16	53.35	53.30	53.35	52.90	53.60	1,454,100	77,378,845	53.214	39.34	39.30	39.34	39.01	39.53	1,971,908	39.241	1.04%
2015-10-15	52.80	52.60	52.65	52.65	53.90	1,367,805	72,895,872	53.294	38.94	38.79	38.82	38.82	39.75	1,854,883	39.299	-1.31%
2015-10-14	53.50	53.30	53.40	53.30	56.60	904,303	48,891,659	54.066	39.45	39.30	39.38	39.30	41.74	1,226,327	39.868	-2.10%
2015-10-13	54.65	54.65	54.70	53.80	55.50	1,714,970	94,011,773	54.818	40.30	40.30	40.34	39.67	40.93	2,325,674	40.423	-1.09%
2015-10-12	55.25	55.10	55.30	55.05	56.20	1,844,880	102,552,601	55.588	40.74	40.63	40.78	40.59	41.44	2,501,845	40.991	0.91%
2015-10-09	54.75	54.65	54.75	53.10	55.45	8,853,944	478,924,016	54.092	40.37	40.30	40.37	39.16	40.89	12,006,851	39.888	5.19%
2015-10-08	52.05	52.00	52.05	52.00	54.80	939,900	49,080,192	52.219	38.38	38.35	38.38	38.35	40.41	1,274,600	38.506	-2.71%
2015-10-07	53.50	53.45	53.50	52.70	54.50	1,614,437	86,180,292	53.381	39.45	39.41	39.45	38.86	40.19	2,189,341	39.364	-0.47%
2015-10-06	53.75	53.50	53.75	52.10	53.95	1,550,459	82,058,133	52.925	39.64	39.45	39.64	38.42	39.78	2,102,581	39.027	4.27%
2015-10-05	51.55	51.55	51.65	51.45	54.30	1,557,800	81,971,815	52.620	38.01	38.01	38.09	37.94	40.04	2,112,536	38.803	-3.10%
2015-10-02	53.20	53.05	53.20	50.60	53.25	1,354,222	70,844,993	52.314	39.23	39.12	39.23	37.31	39.27	1,836,463	38.577	5.24%
2015-09-30	50.55	50.45	50.60	49.25	50.65	1,792,184	90,139,329	50.296	37.28	37.20	37.31	36.32	37.35	2,430,384	37.089	3.59%
2015-09-29	48.80	48.60	48.65	47.00	51.00	2,595,600	128,925,906	49.671	35.99	35.84	35.87	34.66	37.61	3,519,898	36.628	-6.60%
2015-09-25	52.25	52.10	52.30	51.70	53.55	890,029	46,621,686	52.382	38.53	38.42	38.57	38.12	39.49	1,206,970	38.627	-1.42%
2015-09-24	53.00	53.05	53.15	52.50	54.40	836,964	44,427,649	53.082	39.08	39.12	39.19	38.71	40.11	1,135,009	39.143	-2.39%
2015-09-23	54.30	54.20	54.25	54.20	56.00	752,492	41,123,876	54.650	40.04	39.97	40.00	39.97	41.29	1,020,456	40.300	-3.89%
2015-09-22	56.50	56.50	56.55	56.50	58.00	719,800	40,976,345	56.927	41.66	41.66	41.70	41.66	42.77	976,122	41.979	-1.22%
2015-09-21	57.20	57.20	57.25	57.05	58.30	737,200	42,349,369	57.446	42.18	42.18	42.22	42.07	42.99	999,718	42.361	-2.14%
2015-09-18	58.45	58.60	58.85	58.00	59.95	1,073,758	63,383,658	59.030	43.10	43.21	43.40	42.77	44.21	1,456,125	43.529	-1.60%
2015-09-17	59.40	59.30	59.40	57.45	61.50	1,435,600	85,014,484	59.219	43.80	43.73	43.80	42.36	45.35	1,946,820	43.668	2.77%
2015-09-16	57.80	57.65	57.75	57.00	58.30	1,067,170	61,587,996	57.712	42.62	42.51	42.59	42.03	42.99	1,447,191	42.557	1.31%
2015-09-15	57.05	57.00	57.05	56.90	58.35	1,182,423	67,494,708	57.082	42.07	42.03	42.07	41.96	43.03	1,603,486	42.092	-1.64%
2015-09-14	58.00	57.90	57.95	57.90	60.50	620,401	36,272,110	58.466	42.77	42.70	42.73	42.70	44.61	841,327	43.113	-2.60%
2015-09-11	59.55	59.50	59.55	59.50	61.00	360,155	21,621,032	60.033	43.91	43.88	43.91	43.88	44.98	488,407	44.268	-1.16%
2015-09-10	60.25	60.20	60.25	60.00	62.00	472,700	28,531,855	60.359	44.43	44.39	44.43	44.24	45.72	641,029	44.509	-4.37%
2015-09-09	63.00	62.90	63.05	60.90	63.40	565,343	35,411,222	62.637	46.46	46.38	46.49	44.91	46.75	766,663	46.189	4.91%
2015-09-08	60.05	59.95	60.05	58.25	60.40	488,570	29,275,049	59.920	44.28	44.21	44.28	42.95	44.54	662,551	44.185	1.95%
2015-09-07	58.90	58.90	58.95	57.85	60.50	662,790	38,967,752	58.794	43.43	43.43	43.47	42.66	44.61	898,811	43.355	-1.67%
2015-09-04	59.90	59.65	60.00	58.60	60.25	1,229,500	73,091,640	59.448	44.17	43.99	44.24	43.21	44.43	1,667,327	43.838	2.04%
2015-09-02	58.70	58.70	58.95	58.40	59.50	990,084	58,293,305	58.877	43.29	43.29	43.47	43.06	43.88	1,342,655	43.416	-1.68%
2015-09-01	59.70	59.75	59.80	59.55	61.00	844,316	50,454,871	59.758	44.02	44.06	44.10	43.91	44.98	1,144,979	44.066	-0.58%
2015-08-31	60.05	60.00	60.45	60.00	61.70	838,579	50,606,662	60.348	44.28	44.24	44.58	44.24	45.50	1,137,199	44.501	0.17%
2015-08-28	59.95	59.80	60.00	59.35	61.20	1,492,624	90,139,306	60.390	44.21	44.10	44.24	43.77	45.13	2,024,150	44.532	2.30%
2015-08-27	58.60	58.55	58.60	57.40	58.95	759,986	44,205,212	58.166	43.21	43.18	43.21	42.33	43.47	1,030,619	42.892	5.11%
2015-08-26	55.75	55.70	56.00	55.55	58.30	3,825,592	215,218,241	56.257	41.11	41.07	41.29	40.96	42.99	5,187,893	41.485	0.09%
2015-08-25	55.70	55.60	55.80	55.00	58.85	2,003,842	112,388,868	56.087	41.07	41.00	41.15	40.56	43.40	2,717,414	41.359	0.45%
2015-08-24	55.45	55.45	55.50	54.60	58.00	3,508,775	194,175,981	55.340	40.89	40.89	40.93	40.26	42.77	4,758,257	40.808	-8.12%
2015-08-21	60.35	60.35	60.40	60.10	61.60	2,293,572	138,971,597	60.592	44.50	44.50	44.54	44.32	45.42	3,110,318	44.681	-3.29%
2015-08-20	62.40	62.35	62.65	60.80	63.05	1,418,400	87,504,983	61.693	46.01	45.98	46.20	44.83	46.49	1,923,495	45.493	-3.41%
2015-08-19	64.60	64.55	64.60	64.55	68.50	569,846	37,298,987	65.455	47.64	47.60	47.64	47.60	50.51	772,769	48.267	-5.42%
2015-08-18	68.30	68.30	68.35	68.30	69.45	914,677	62,878,057	68.743	50.36	50.36	50.40	50.36	51.21	1,240,395	50.692	-1.09%
2015-08-17	69.05	69.00	69.05	69.00	69.60	273,757	18,916,251	69.099	50.92	50.88	50.92	50.88	51.32	371,242	50.954	0.29%
2015-08-14	69.85	69.70	69.85	69.70	70.75	2,013,100	140,849,974	69.967	50.77	50.66	50.77	50.66	51.42	2,769,620	50.855	0.43%
2015-08-13	69.55	69.10	69.60	69.00	69.75	796,489	55,110,465	69.192	50.55	50.23	50.59	50.15	50.70	1,095,808	50.292	0.43%
2015-08-12	69.25	69.25	69.30	69.10	70.30	532,700	36,940,258	69.345	50.33	50.33	50.37	50.23	51.10	732,888	50.404	-0.22%
2015-08-11	69.40	69.40	69.45	69.30	70.85	583,984	40,661,494	69.628	50.44	50.44	50.48	50.37	51.50	803,444	50.609	-0.43%
2015-08-10	69.70	69.60	69.70	69.45	70.35	452,500	31,535,864	69.693	50.66	50.59	50.66	50.48	51.13	622,549	50.656	-0.92%
2015-08-07	70.35	70.20	70.35	69.25	70.50	415,153	28,933,144	69.693	51.13	51.02	51.13	50.33	51.24	571,167	50.656	0.00%
2015-08-06	70.35	70.00	70.45	69.50	70.80	1,228,896	86,138,509	70.094	51.13	50.88	51.21	50.52	51.46	1,690,713	50.948	1.08%
2015-08-05	69.60	69.20	69.50	68.05	71.05	892,726	61,818,651	69.247	50.59	50.30	50.52	49.46	51.64	1,228,211	50.332	2.58%
2015-08-04	67.85	67.85	67.90	67.55	69.90	1,778,369	120,757,667	67.904	49.32	49.32	49.35	49.10	50.81	2,446,677	49.356	-2.02%
2015-08-03	69.25	69.25	69.30	69.15	70.60	614,386	42,576,766	69.300	50.33	50.33	50.37	50.26	51.32	845,271	50.371	-1.35%
2015-07-31	70.20	70.00	70.30	69.70	70.40	721,611	50,396,422	69.839	51.02	50.88	51.10	50.66	51.17	992,791	50.762	0.29%
2015-07-30	70.00	69.90	70.10	68.80	71.20	497,730	34,785,961	69.889	50.88	50.81	50.95	50.01	51.75	684,776	50.799	-0.43%
2015-07-29	70.30	70.05	70.40	69.60	73.10	1,493,984	105,517,207	70.628	51.10	50.92	51.17	50.59	53.13	2,055,421	51.336	-2.09%
2015-07-28	71.80	71.80	71.85	71.10	73.35	419,166	30,108,827	71.830	52.19	52.19	52.22	51.68	53.31	576,688	52.210	-1.10%
2015-07-27	72.60	72.35	72.40	72.35	74.90	556,453	40,853,012	73.417	52.77	52.59	52.62	52.59	54.44	765,567	53.363	-3.71%
2015-07-24	75.40	75.45	75.50	74.45	75.50	249,179	18,632,750	74.777	54.80	54.84	54.88	54.11	54.88	342,820	54.351	0.73%
2015-07-23	74.85	74.80	74.85	74.65	75.40	205,900	15,415,902	74.871	54.40	54.37	54.40	54.26	54.80	283,277	54.420	-1.32%
2015-07-22	75.85	75.95	76.00	74.40	77.65	1,136,396	85,832,310	75.530	55.13	55.20	55.24	54.08	56.44	1,563,452	54.899	-2.32%
2015-07-21	77.65	77.40	77.45	76.95	78.85	359,651	27,852,549	77.443	56.44	56.26	56.29	55.93	57.31	494,807	56.290	0.91%
2015-07-20	76.95	76.95	77.00	76.00	78.05	405,918	31,213,236	76.895	55.93	55.93	55.97	55.24	56.73	558,461	55.891	-0.26%
2015-07-17	77.15	77.10	77.15	77.00	78.05	253,200	19,543,985	77.188	56.08	56.04	56.08	55.97	56.73	348,352	56.104	0.59%
2015-07-16	76.70	76.65	76.70	76.35	77.45	523,024	40,078,423	76.628	55.75	55.71	55.75	55.50	56.29	719,576	55.697	2.27%
2015-07-15	75.00	75.35	75.55	74.65	76.65	392,010	29,548,668	75.377	54.51	54.77	54.91	54.26	55.71	539,327	54.788	0.74%
2015-07-14	74.45	74.40	74.45	74.10	75.45	258,384	19,281,964	74.625	54.11	54.08	54.11	53.86	54.84	355,484	54.241	-1.13%
2015-07-13	75.30	74.60	75.30	73.45	75.50	521,200	38,858,521	74.556	54.73	54.22	54.73	53.39	54.88	717,066	54.191	2.66%
2015-07-10	73.35	73.40	73.45	70.00	73.90	297,755	21,744,203	73.027	53.31	53.35	53.39	50.88	53.71	409,651	53.080	-0.81%
2015-07-09	73.95	73.20	74.00	67.45	74.00	512,245	36,979,470	72.191	53.75	53.21	53.79	49.03	53.79	704,746	52.472	9.07%
2015-07-08	67.80	67.75	67.90	66.95	72.00	764,700	52,073,235	68.096	49.28	49.24	49.35	48.66	52.33	1,052,073	49.496	-6.55%
2015-07-07	72.55	72.20	72.55	72.20	75.00	562,811	41,014,430	72.874	52.73	52.48	52.73	52.48	54.51	774,315	52.969	-0.27%
2015-07-06	72.75	72.55	73.05	71.60	74.75	739,100	53,721,039	72.684	52.88	52.73	53.10	52.04	54.33	1,016,853	52.831	-0.34%
2015-07-03	73.00	72.90	73.55	72.90	76.95	697,500	51,842,253	74.326	53.06	52.99	53.46	52.99	55.93	959,619	54.024	-4.39%
2015-07-02	76.35	76.30	76.35	75.60	77.20	824,443	62,923,110	76.322	55.50	55.46	55.50	54.95	56.11	1,134,267	55.475	-0.59%
2015-06-30	76.80	76.60	76.85	74.25	77.40	663,399	50,754,560	76.507	55.82	55.68	55.86	53.97	56.26	912,703	55.609	3.43%
2015-06-29	74.25	74.10	74.15	73.50	78.30	1,313,943	101,195,104	77.016	53.97	53.86	53.90	53.42	56.91	1,807,721	55.979	-5.83%
2015-06-26	78.85	78.80	78.85	78.40	80.55	274,205	21,612,716	78.820	57.31	57.28	57.31	56.99	58.55	377,251	57.290	-0.88%
2015-06-25	79.55	79.50	79.55	79.40	80.50	415,700	33,116,875	79.665	57.82	57.78	57.82	57.71	58.51	571,919	57.905	-0.31%
2015-06-24	79.80	79.75	79.80	79.55	81.80	393,375	31,478,575	80.022	58.00	57.97	58.00	57.82	59.46	541,205	58.164	-0.13%
2015-06-23	79.90	79.95	80.00	79.40	80.65	648,315	51,808,122	79.912	58.08	58.11	58.15	57.71	58.62	891,951	58.084	0.76%
2015-06-22	79.30	79.25	79.30	79.00	81.20	222,689	17,701,478	79.490	57.64	57.60	57.64	57.42	59.02	306,375	57.777	-0.38%
2015-06-19	79.60	79.55	79.80	79.35	82.20	1,225,829	98,709,434	80.525	57.86	57.82	58.00	57.68	59.75	1,686,494	58.529	-2.87%
2015-06-18	81.95	81.90	82.05	81.60	82.25	579,797	47,525,856	81.970	59.57	59.53	59.64	59.31	59.78	797,684	59.580	-0.12%
2015-06-17	82.05	82.00	82.25	81.20	82.25	481,603	39,444,667	81.903	59.64	59.60	59.78	59.02	59.78	662,589	59.531	0.12%
2015-06-16	81.95	82.00	82.05	79.50	82.00	995,161	80,417,287	80.808	59.57	59.60	59.64	57.78	59.60	1,369,141	58.736	2.57%
2015-06-15	79.90	79.80	80.10	78.50	81.00	640,200	51,014,511	79.685	58.08	58.00	58.22	57.06	58.87	880,786	57.919	0.82%
2015-06-12	79.25	78.90	79.30	77.70	79.50	341,300	26,890,540	78.789	57.60	57.35	57.64	56.48	57.78	469,560	57.268	1.67%
2015-06-11	77.95	77.65	78.00	76.65	78.00	290,599	22,578,229	77.695	56.66	56.44	56.69	55.71	56.69	399,806	56.473	1.70%
2015-06-10	76.65	76.40	76.75	76.10	80.15	586,342	45,718,898	77.973	55.71	55.53	55.79	55.31	58.26	806,688	56.675	-0.52%
2015-06-09	77.05	77.10	77.15	76.00	78.65	438,500	33,801,010	77.083	56.00	56.04	56.08	55.24	57.17	603,288	56.028	-2.34%
2015-06-08	78.90	78.90	79.15	78.60	80.40	369,880	29,263,529	79.116	57.35	57.35	57.53	57.13	58.44	508,880	57.506	-1.74%
2015-06-05	80.30	79.95	80.10	79.95	81.75	718,679	57,998,018	80.701	58.37	58.11	58.22	58.11	59.42	988,757	58.657	-0.50%
2015-06-04	80.70	80.65	81.25	79.00	81.30	521,400	41,952,397	80.461	58.66	58.62	59.06	57.42	59.09	717,341	58.483	0.31%
2015-06-03	80.45	80.35	80.45	79.95	82.60	1,669,339	135,958,218	81.444	58.48	58.40	58.48	58.11	60.04	2,296,674	59.198	-2.07%
2015-06-02	82.15	82.10	82.25	81.05	83.65	1,373,357	112,196,667	81.695	59.71	59.67	59.78	58.91	60.80	1,889,462	59.380	0.43%
2015-06-01	81.80	81.55	81.90	80.60	82.80	592,980	48,363,543	81.560	59.46	59.27	59.53	58.58	60.18	815,821	59.282	1.55%
2015-05-29	80.55	80.35	80.65	80.20	82.45	1,073,186	87,183,580	81.238	58.55	58.40	58.62	58.29	59.93	1,476,488	59.048	-1.29%
2015-05-28	81.60	81.50	81.55	81.10	84.00	369,974	30,408,609	82.191	59.31	59.24	59.27	58.95	61.06	509,010	59.741	-2.39%
2015-05-27	83.60	83.60	83.75	83.00	85.85	373,561	31,450,004	84.190	60.76	60.76	60.87	60.33	62.40	513,945	61.193	-1.42%
2015-05-26	84.80	84.90	85.00	84.25	86.00	236,404	20,080,652	84.942	61.64	61.71	61.78	61.24	62.51	325,244	61.740	-0.41%
2015-05-22	85.15	85.00	85.35	85.00	85.75	98,458	8,392,616	85.241	61.89	61.78	62.04	61.78	62.33	135,458	61.957	0.59%
2015-05-21	84.65	84.55	84.65	84.55	85.80	194,587	16,549,843	85.051	61.53	61.46	61.53	61.46	62.36	267,712	61.819	-1.40%
2015-05-20	85.85	85.60	86.00	84.75	87.00	373,083	32,055,966	85.922	62.40	62.22	62.51	61.60	63.24	513,287	62.452	-1.21%
2015-05-19	86.90	86.85	86.90	86.35	87.15	159,775	13,864,900	86.778	63.16	63.13	63.16	62.76	63.35	219,818	63.074	0.70%
2015-05-18	86.30	86.30	86.35	84.85	86.60	209,200	17,970,954	85.903	62.73	62.73	62.76	61.67	62.95	287,817	62.439	-0.35%
2015-05-15	86.60	86.25	86.60	85.40	86.80	326,149	28,200,208	86.464	62.95	62.69	62.95	62.07	63.09	448,715	62.847	1.82%
2015-05-14	85.05	85.00	85.05	83.55	85.95	182,500	15,538,245	85.141	61.82	61.78	61.82	60.73	62.47	251,083	61.885	0.41%
2015-05-13	86.00	85.55	86.00	84.60	86.40	346,392	29,653,747	85.607	61.56	61.24	61.56	60.56	61.85	483,880	61.283	0.29%
2015-05-12	85.75	85.70	86.05	85.40	86.90	213,544	18,342,442	85.895	61.39	61.35	61.60	61.13	62.21	298,303	61.489	-1.15%
2015-05-11	86.75	86.75	86.90	85.40	87.50	173,218	14,935,823	86.226	62.10	62.10	62.21	61.13	62.64	241,971	61.726	0.70%
2015-05-08	86.15	85.95	86.00	84.95	86.70	354,092	30,436,338	85.956	61.67	61.53	61.56	60.81	62.07	494,636	61.533	2.13%
2015-05-07	84.35	84.30	84.35	84.15	87.15	735,739	62,914,641	85.512	60.38	60.35	60.38	60.24	62.39	1,027,765	61.215	-2.03%
2015-05-06	86.10	86.05	86.15	85.35	87.30	543,519	46,727,818	85.973	61.64	61.60	61.67	61.10	62.49	759,250	61.545	-2.05%
2015-05-05	87.90	87.65	87.80	86.40	89.90	1,015,975	89,619,932	88.211	62.92	62.75	62.85	61.85	64.36	1,419,230	63.147	-1.12%
2015-05-04	88.90	88.30	88.90	85.70	88.95	457,470	40,322,220	88.142	63.64	63.21	63.64	61.35	63.68	639,047	63.097	2.42%
2015-04-30	86.80	86.25	86.90	85.90	87.75	598,699	51,751,409	86.440	62.14	61.74	62.21	61.49	62.82	836,331	61.879	-2.47%
2015-04-29	89.00	88.65	88.95	86.05	89.00	1,024,600	89,968,395	87.808	63.71	63.46	63.68	61.60	63.71	1,431,279	62.859	2.36%
2015-04-28	86.95	86.85	87.10	81.95	88.55	2,104,887	180,040,969	85.535	62.24	62.17	62.35	58.67	63.39	2,940,347	61.231	5.65%
2015-04-27	82.30	82.25	82.40	80.50	82.45	823,425	67,416,470	81.873	58.92	58.88	58.99	57.63	59.02	1,150,254	58.610	2.30%
2015-04-24	80.45	80.25	80.60	80.20	83.30	981,128	79,356,679	80.883	57.59	57.45	57.70	57.41	59.63	1,370,552	57.901	-0.43%
2015-04-23	80.80	80.45	80.95	80.30	82.55	582,489	47,274,852	81.160	57.84	57.59	57.95	57.48	59.09	813,687	58.100	-1.52%
2015-04-22	82.05	81.75	82.15	81.60	83.45	408,000	33,494,255	82.094	58.74	58.52	58.81	58.41	59.74	569,941	58.768	-1.68%
2015-04-21	83.45	83.15	83.45	81.00	83.55	781,769	64,499,208	82.504	59.74	59.52	59.74	57.98	59.81	1,092,065	59.062	3.60%
2015-04-20	80.55	80.30	80.60	79.10	81.00	681,744	54,779,596	80.352	57.66	57.48	57.70	56.62	57.98	952,338	57.521	0.81%
2015-04-17	79.90	79.75	80.00	79.35	81.15	779,370	62,388,331	80.050	57.20	57.09	57.27	56.80	58.09	1,088,713	57.305	-0.19%
2015-04-16	80.05	80.10	80.25	79.90	81.00	767,261	61,778,427	80.518	57.30	57.34	57.45	57.20	57.98	1,071,798	57.640	-1.17%
2015-04-15	81.00	81.00	81.05	81.00	83.00	302,700	24,697,290	81.590	57.98	57.98	58.02	57.98	59.42	422,846	58.407	-2.06%
2015-04-14	82.70	82.45	82.70	81.60	83.00	887,817	73,005,999	82.231	59.20	59.02	59.20	58.41	59.42	1,240,205	58.866	2.35%
2015-04-13	80.80	80.80	80.85	80.05	82.00	845,280	68,305,116	80.808	57.84	57.84	57.88	57.30	58.70	1,180,784	57.847	0.44%
2015-04-10	80.45	80.40	80.50	79.85	82.95	1,070,100	86,422,944	80.762	57.59	57.56	57.63	57.16	59.38	1,494,838	57.814	-0.06%
2015-04-09	80.50	80.40	80.70	80.40	84.50	980,802	80,683,984	82.263	57.63	57.56	57.77	57.56	60.49	1,370,097	58.889	-2.25%
2015-04-08	82.35	82.25	82.35	80.85	82.45	941,299	76,946,932	81.745	58.95	58.88	58.95	57.88	59.02	1,314,914	58.519	3.39%
2015-04-02	79.65	79.50	79.80	78.95	79.80	494,890	39,301,920	79.415	57.02	56.91	57.13	56.52	57.13	691,319	56.851	0.19%
2015-04-01	79.50	79.20	79.25	79.15	80.40	512,152	40,655,959	79.383	56.91	56.70	56.73	56.66	57.56	715,433	56.827	-1.55%
2015-03-31	80.75	80.85	80.90	79.25	82.20	1,110,512	89,034,233	80.174	57.81	57.88	57.91	56.73	58.84	1,551,290	57.394	3.53%
2015-03-30	78.00	78.00	78.20	77.65	78.40	1,287,659	100,553,197	78.090	55.84	55.84	55.98	55.59	56.12	1,798,750	55.902	-0.45%
2015-03-27	78.35	78.30	78.55	78.25	78.90	1,739,490	136,335,799	78.377	56.09	56.05	56.23	56.02	56.48	2,429,919	56.107	-0.32%
2015-03-26	78.60	78.55	79.00	78.35	79.10	758,340	59,582,249	78.569	56.27	56.23	56.55	56.09	56.62	1,059,336	56.245	-0.88%
2015-03-25	79.30	79.00	79.45	77.90	79.45	477,807	37,610,225	78.714	56.77	56.55	56.88	55.77	56.88	667,456	56.349	1.86%
2015-03-24	77.85	77.80	78.05	77.80	79.45	684,055	53,408,736	78.077	55.73	55.69	55.87	55.69	56.88	955,566	55.892	-1.89%
2015-03-23	79.35	79.05	79.50	78.15	79.75	578,403	45,725,246	79.054	56.80	56.59	56.91	55.94	57.09	807,980	56.592	2.52%
2015-03-20	77.40	77.40	77.50	76.70	77.50	658,140	50,690,678	77.021	55.41	55.41	55.48	54.91	55.48	919,365	55.137	0.58%
2015-03-19	76.95	76.95	77.20	76.70	77.75	295,172	22,717,237	76.963	55.09	55.09	55.26	54.91	55.66	412,330	55.095	-0.19%
2015-03-18	77.10	77.05	77.10	77.00	77.50	702,576	54,154,650	77.080	55.19	55.16	55.19	55.12	55.48	981,439	55.179	0.06%
2015-03-17	77.05	77.20	77.30	76.30	77.60	431,029	33,118,697	76.836	55.16	55.26	55.34	54.62	55.55	602,111	55.004	0.65%
2015-03-16	76.55	76.55	76.60	75.35	77.50	2,835,079	217,060,401	76.562	54.80	54.80	54.84	53.94	55.48	3,960,363	54.808	-0.20%
2015-03-13	76.70	76.70	76.80	76.25	78.00	377,316	28,946,844	76.718	54.91	54.91	54.98	54.58	55.84	527,078	54.919	-1.29%
2015-03-12	77.70	77.50	77.85	76.95	78.00	301,663	23,314,520	77.287	55.62	55.48	55.73	55.09	55.84	421,397	55.327	0.06%
2015-03-11	77.65	77.45	77.65	76.85	78.50	861,359	66,484,045	77.185	55.59	55.44	55.59	55.01	56.20	1,203,245	55.254	-0.83%
2015-03-10	78.30	78.50	78.55	78.00	79.65	1,286,375	101,030,652	78.539	56.05	56.20	56.23	55.84	57.02	1,796,956	56.223	-1.63%
2015-03-09	79.60	79.50	79.60	78.10	80.75	731,598	58,077,005	79.384	56.98	56.91	56.98	55.91	57.81	1,021,980	56.828	-2.33%
2015-03-06	81.50	81.40	81.70	79.15	81.70	881,450	70,747,607	80.263	58.34	58.27	58.49	56.66	58.49	1,231,310	57.457	3.16%
2015-03-05	79.00	78.60	79.10	78.40	83.00	1,254,143	100,156,182	79.860	56.55	56.27	56.62	56.12	59.42	1,751,931	57.169	-5.28%
2015-03-04	83.40	83.35	83.40	78.50	84.70	1,772,606	146,001,985	82.366	59.70	59.67	59.70	56.20	60.63	2,476,179	58.963	6.45%
2015-03-03	78.35	78.25	78.75	78.20	79.80	442,432	34,969,168	79.039	56.09	56.02	56.37	55.98	57.13	618,040	56.581	0.13%
2015-03-02	78.25	78.45	78.50	77.90	79.90	451,407	35,632,839	78.937	56.02	56.16	56.20	55.77	57.20	630,577	56.508	-0.57%
2015-02-27	78.70	78.20	78.55	77.90	79.30	527,775	41,513,947	78.658	56.34	55.98	56.23	55.77	56.77	737,257	56.309	1.16%
2015-02-26	77.80	77.75	77.80	77.75	79.85	362,684	28,507,057	78.600	55.69	55.66	55.69	55.66	57.16	506,639	56.267	-2.14%
2015-02-25	79.50	79.15	79.50	78.75	80.20	786,359	62,272,590	79.191	56.91	56.66	56.91	56.37	57.41	1,098,476	56.690	-0.13%
2015-02-24	79.60	79.45	79.60	76.55	79.60	498,886	39,092,608	78.360	56.98	56.88	56.98	54.80	56.98	696,901	56.095	3.18%
2015-02-23	77.15	77.00	77.20	76.10	77.70	879,829	67,429,617	76.639	55.23	55.12	55.26	54.48	55.62	1,229,046	54.863	1.18%
2015-02-18	76.25	76.25	76.40	75.50	76.45	127,252	9,697,887	76.210	54.58	54.58	54.69	54.05	54.73	177,760	54.556	-0.13%
2015-02-17	76.35	76.00	76.35	75.00	76.45	233,938	17,775,199	75.983	54.66	54.41	54.66	53.69	54.73	326,791	54.393	1.33%
2015-02-16	75.35	75.30	75.35	74.65	75.80	436,485	32,869,477	75.305	53.94	53.90	53.94	53.44	54.26	609,732	53.908	-0.26%
2015-02-13	75.55	75.20	75.60	74.80	76.50	315,175	23,825,025	75.593	54.08	53.83	54.12	53.55	54.76	440,273	54.114	0.33%
2015-02-12	75.30	75.45	75.50	74.85	75.80	472,134	35,472,471	75.132	53.90	54.01	54.05	53.58	54.26	659,531	53.784	-0.53%
2015-02-11	75.70	75.65	75.75	74.75	75.80	279,527	21,037,380	75.261	54.19	54.16	54.23	53.51	54.26	390,475	53.876	0.66%
2015-02-10	75.20	74.70	75.20	73.55	75.55	1,090,473	81,154,679	74.422	53.83	53.47	53.83	52.65	54.08	1,523,298	53.276	1.62%
2015-02-09	74.00	73.95	74.15	73.65	74.90	479,611	35,551,482	74.126	52.97	52.94	53.08	52.72	53.62	669,976	53.064	-0.20%
2015-02-06	74.15	73.90	74.25	72.65	74.30	418,519	30,918,263	73.875	53.08	52.90	53.15	52.01	53.19	584,635	52.885	2.35%
2015-02-05	72.45	72.40	72.45	71.50	75.00	603,576	43,954,590	72.824	51.86	51.83	51.86	51.18	53.69	843,144	52.132	-3.34%
2015-02-04	74.95	74.80	75.00	73.45	77.70	782,831	58,765,313	75.068	53.65	53.55	53.69	52.58	55.62	1,093,548	53.738	3.67%
2015-02-03	72.30	72.25	72.45	71.30	74.50	715,129	51,222,464	71.627	51.76	51.72	51.86	51.04	53.33	998,974	51.275	2.34%
2015-02-02	70.65	70.30	70.65	70.15	70.75	369,593	25,992,425	70.327	50.58	50.33	50.58	50.22	50.65	516,290	50.345	0.43%
2015-01-30	70.35	70.30	70.55	70.00	71.15	1,001,051	70,477,698	70.404	50.36	50.33	50.50	50.11	50.93	1,398,383	50.399	-0.92%
2015-01-29	71.00	70.85	70.95	70.55	71.40	267,055	19,003,926	71.161	50.83	50.72	50.79	50.50	51.11	373,053	50.942	-0.91%
2015-01-28	71.65	71.50	71.85	71.50	72.50	554,082	39,816,135	71.860	51.29	51.18	51.43	51.18	51.90	774,005	51.442	-0.49%
2015-01-27	72.00	72.00	72.25	71.20	72.40	315,209	22,617,473	71.754	51.54	51.54	51.72	50.97	51.83	440,320	51.366	0.07%
2015-01-26	71.95	71.85	71.95	71.15	72.25	632,692	45,356,268	71.688	51.51	51.43	51.51	50.93	51.72	883,817	51.319	-0.62%
2015-01-23	72.40	72.30	72.60	71.50	72.60	250,816	18,059,515	72.003	51.83	51.76	51.97	51.18	51.97	350,369	51.544	1.97%
2015-01-22	71.00	70.95	71.00	70.90	73.30	1,185,132	84,956,118	71.685	50.83	50.79	50.83	50.75	52.47	1,655,528	51.317	-2.47%
2015-01-21	72.80	72.55	72.90	71.50	72.95	1,886,133	136,441,676	72.339	52.11	51.94	52.19	51.18	52.22	2,634,767	51.785	1.96%
2015-01-20	71.40	71.40	71.60	70.80	72.25	330,855	23,611,606	71.365	51.11	51.11	51.26	50.68	51.72	462,176	51.088	-0.63%
2015-01-19	71.85	71.85	71.90	70.50	71.95	562,860	40,086,484	71.219	51.43	51.43	51.47	50.47	51.51	786,267	50.983	1.41%
2015-01-16	70.85	70.85	70.95	70.70	71.50	377,227	26,761,945	70.944	50.72	50.72	50.79	50.61	51.18	526,954	50.786	-0.70%
2015-01-15	71.35	71.35	71.40	71.15	72.45	320,438	22,940,106	71.590	51.08	51.08	51.11	50.93	51.86	447,625	51.249	-1.52%
2015-01-14	72.45	72.25	72.30	71.90	73.00	283,628	20,616,265	72.688	51.86	51.72	51.76	51.47	52.26	396,204	52.034	0.28%
2015-01-13	72.25	72.25	72.35	71.40	72.45	632,087	45,544,308	72.054	51.72	51.72	51.79	51.11	51.86	882,972	51.581	1.12%
2015-01-12	71.45	71.40	71.45	70.10	71.85	442,790	31,565,840	71.289	51.15	51.11	51.15	50.18	51.43	618,540	51.033	0.07%
2015-01-09	71.40	71.25	71.45	70.10	72.20	225,003	16,092,249	71.520	51.11	51.01	51.15	50.18	51.69	314,310	51.199	2.00%
2015-01-08	70.00	70.00	70.10	69.45	71.80	767,176	53,902,913	70.261	50.11	50.11	50.18	49.72	51.40	1,071,679	50.298	-1.34%
2015-01-07	70.95	70.80	71.25	70.50	73.00	602,991	42,845,451	71.055	50.79	50.68	51.01	50.47	52.26	842,327	50.866	-1.60%
2015-01-06	72.10	71.90	72.25	70.20	72.30	357,580	25,603,277	71.602	51.61	51.47	51.72	50.25	51.76	499,509	51.257	1.05%
2015-01-05	71.35	71.30	71.65	71.05	73.85	981,335	71,126,973	72.480	51.08	51.04	51.29	50.86	52.87	1,370,841	51.886	-2.26%
2015-01-02	73.00	72.95	73.00	71.45	74.00	130,252	9,503,731	72.964	52.26	52.22	52.26	51.15	52.97	181,951	52.232	-1.35%
2014-12-31	74.00	73.50	74.00	72.85	74.10	84,522	6,229,646	73.704	52.97	52.62	52.97	52.15	53.05	118,070	52.762	2.07%
2014-12-30	72.50	72.35	72.80	72.35	74.25	257,776	18,781,942	72.861	51.90	51.79	52.11	51.79	53.15	360,091	52.159	0.14%
2014-12-29	72.40	72.35	72.40	72.35	73.45	178,560	13,008,378	72.852	51.83	51.79	51.83	51.79	52.58	249,433	52.152	-1.50%
2014-12-24	73.50	73.20	73.50	72.85	73.75	81,409	5,969,017	73.321	52.62	52.40	52.62	52.15	52.79	113,721	52.488	-0.14%
2014-12-23	73.60	73.50	73.90	72.20	74.15	1,606,115	117,919,911	73.419	52.69	52.62	52.90	51.69	53.08	2,243,606	52.558	1.59%
2014-12-22	72.45	72.30	72.45	71.65	72.85	680,254	49,153,440	72.257	51.86	51.76	51.86	51.29	52.15	950,257	51.726	0.84%
2014-12-19	71.85	71.80	72.00	71.10	73.40	1,719,578	125,074,705	72.736	51.43	51.40	51.54	50.90	52.54	2,402,104	52.069	-0.14%
2014-12-18	71.95	72.00	72.05	71.55	72.35	391,402	28,186,978	72.015	51.51	51.54	51.58	51.22	51.79	546,755	51.553	1.12%
2014-12-17	71.15	71.10	71.20	71.10	74.05	513,500	36,971,310	71.999	50.93	50.90	50.97	50.90	53.01	717,316	51.541	-2.00%
2014-12-16	72.60	72.50	72.55	72.50	75.50	616,049	45,314,254	73.556	51.97	51.90	51.94	51.90	54.05	860,568	52.656	-2.94%
2014-12-15	74.80	74.65	75.00	73.75	75.65	207,100	15,503,305	74.859	53.55	53.44	53.69	52.79	54.16	289,301	53.589	-1.12%
2014-12-12	75.65	75.35	75.85	74.60	75.90	346,269	26,127,976	75.456	54.16	53.94	54.30	53.40	54.33	483,708	54.016	1.48%
2014-12-11	74.55	74.55	74.95	73.25	75.60	579,249	43,138,759	74.474	53.37	53.37	53.65	52.44	54.12	809,161	53.313	1.29%
2014-12-10	73.60	73.55	73.60	72.95	74.55	835,399	61,410,543	73.510	52.69	52.65	52.69	52.22	53.37	1,166,981	52.623	1.59%
2014-12-09	72.45	72.35	72.40	71.25	74.75	742,600	53,834,842	72.495	51.86	51.79	51.83	51.01	53.51	1,037,349	51.897	-3.21%
2014-12-08	74.85	74.80	75.25	74.80	77.60	487,341	36,852,545	75.620	53.58	53.55	53.87	53.55	55.55	680,774	54.133	-1.58%
2014-12-05	76.05	76.00	76.15	76.00	77.35	265,909	20,348,163	76.523	54.44	54.41	54.51	54.41	55.37	371,452	54.780	-1.36%
2014-12-04	77.10	76.95	77.10	75.80	77.50	792,090	60,601,164	76.508	55.19	55.09	55.19	54.26	55.48	1,106,482	54.769	1.72%
2014-12-03	75.80	75.80	76.15	75.20	76.25	327,625	24,864,970	75.895	54.26	54.26	54.51	53.83	54.58	457,664	54.330	0.00%
2014-12-02	75.80	75.70	75.75	75.65	77.40	324,693	24,755,318	76.242	54.26	54.19	54.23	54.16	55.41	453,568	54.579	-1.62%
2014-12-01	77.05	76.80	77.05	76.50	78.95	561,315	43,827,229	78.080	55.16	54.98	55.16	54.76	56.52	784,109	55.894	-2.41%
2014-11-28	78.95	78.45	78.95	78.35	79.45	417,314	32,934,541	78.920	56.52	56.16	56.52	56.09	56.88	582,952	56.496	0.45%
2014-11-27	78.60	78.55	78.80	77.35	78.90	344,094	26,973,643	78.390	56.27	56.23	56.41	55.37	56.48	480,670	56.117	1.16%
2014-11-26	77.70	77.80	77.90	77.05	77.95	1,814,948	140,115,159	77.201	55.62	55.69	55.77	55.16	55.80	2,535,327	55.265	0.65%
2014-11-25	77.20	77.30	77.40	75.20	78.40	1,159,592	88,764,066	76.548	55.26	55.34	55.41	53.83	56.12	1,619,851	54.798	-1.72%
2014-11-24	78.55	78.45	78.55	78.45	81.45	2,685,262	212,579,788	79.165	56.23	56.16	56.23	56.16	58.31	3,751,082	56.672	-2.48%
2014-11-21	80.55	80.45	80.60	79.10	81.00	282,072	22,742,478	80.626	57.66	57.59	57.70	56.62	57.98	394,030	57.718	0.50%
2014-11-20	80.15	80.15	80.20	79.00	80.75	156,389	12,449,209	79.604	57.38	57.38	57.41	56.55	57.81	218,462	56.986	0.00%
2014-11-19	80.15	80.15	80.30	78.80	81.15	162,812	13,051,922	80.166	57.38	57.38	57.48	56.41	58.09	227,434	57.388	1.58%
2014-11-18	78.90	78.70	78.85	78.70	80.95	173,318	13,803,676	79.644	56.48	56.34	56.45	56.34	57.95	242,110	57.014	-1.80%
2014-11-17	80.35	80.00	80.30	79.15	80.45	253,279	20,220,819	79.836	57.52	57.27	57.48	56.66	57.59	353,809	57.152	1.58%
2014-11-14	79.10	79.00	79.15	78.00	79.45	288,479	22,762,700	78.906	56.62	56.55	56.66	55.84	56.88	402,981	56.486	0.83%
2014-11-13	78.45	78.45	78.50	78.35	80.85	532,137	41,832,604	78.612	56.16	56.16	56.20	56.09	57.88	743,350	56.276	-0.95%
2014-11-12	79.20	79.10	79.40	79.10	79.70	246,575	19,571,673	79.374	56.70	56.62	56.84	56.62	57.05	344,444	56.821	-0.63%
2014-11-11	79.70	79.80	79.90	79.35	80.75	421,358	33,783,133	80.177	57.05	57.13	57.20	56.80	57.81	588,601	57.396	-0.99%
2014-11-10	80.50	80.25	80.45	80.00	81.80	186,334	15,038,711	80.708	57.63	57.45	57.59	57.27	58.56	260,293	57.776	0.37%
2014-11-07	80.20	80.10	80.25	79.65	80.80	288,289	23,191,971	80.447	57.41	57.34	57.45	57.02	57.84	402,715	57.589	-0.06%
2014-11-06	80.25	80.30	80.60	80.15	81.65	435,875	35,257,292	80.889	57.45	57.48	57.70	57.38	58.45	608,880	57.905	-1.05%
2014-11-05	81.10	80.80	81.00	80.80	83.65	533,300	43,652,385	81.853	58.06	57.84	57.98	57.84	59.88	744,975	58.596	-2.52%
2014-11-04	83.20	83.15	83.20	82.50	84.00	455,018	37,836,825	83.155	59.56	59.52	59.56	59.06	60.13	635,621	59.527	0.24%
2014-11-03	83.00	82.80	82.85	82.80	85.60	480,460	40,602,197	84.507	59.42	59.27	59.31	59.27	61.28	671,162	60.495	-2.70%
2014-10-31	85.30	85.15	85.45	84.30	86.80	1,403,791	119,532,913	85.150	61.06	60.96	61.17	60.35	62.14	1,960,976	60.956	3.46%
2014-10-30	82.45	82.45	82.55	77.80	82.55	1,783,853	142,659,126	79.972	59.02	59.02	59.09	55.69	59.09	2,491,890	57.249	8.63%
2014-10-29	75.90	76.00	76.10	74.10	76.10	384,700	29,075,512	75.580	54.33	54.41	54.48	53.05	54.48	537,393	54.105	2.57%
2014-10-28	74.00	73.95	74.00	72.35	74.00	256,068	18,815,075	73.477	52.97	52.94	52.97	51.79	52.97	357,705	52.599	2.42%
2014-10-27	72.25	72.20	72.30	72.10	75.90	212,302	15,524,394	73.124	51.72	51.69	51.76	51.61	54.33	296,568	52.347	-3.99%
2014-10-24	75.25	75.20	75.45	74.20	75.75	129,109	9,669,017	74.890	53.87	53.83	54.01	53.12	54.23	180,354	53.611	0.20%
2014-10-23	75.10	75.10	75.35	74.05	75.65	189,260	14,210,860	75.086	53.76	53.76	53.94	53.01	54.16	264,380	53.752	-0.53%
2014-10-22	75.50	75.55	75.60	73.40	76.00	405,927	30,521,427	75.189	54.05	54.08	54.12	52.54	54.41	567,045	53.825	1.75%
2014-10-21	74.20	73.90	73.95	72.90	74.40	277,785	20,558,610	74.009	53.12	52.90	52.94	52.19	53.26	388,042	52.980	2.49%
2014-10-20	72.40	72.30	72.35	71.95	74.40	421,805	30,632,877	72.623	51.83	51.76	51.79	51.51	53.26	589,226	51.988	-0.41%
2014-10-17	72.70	72.50	72.80	72.45	73.80	327,992	23,862,501	72.753	52.04	51.90	52.11	51.86	52.83	458,177	52.081	0.83%
2014-10-16	72.10	72.05	72.10	71.85	73.50	529,200	38,249,819	72.279	51.61	51.58	51.61	51.43	52.62	739,247	51.742	-1.44%
2014-10-15	73.15	73.15	73.20	70.20	73.30	936,300	67,608,296	72.208	52.37	52.37	52.40	50.25	52.47	1,307,931	51.691	2.88%
2014-10-14	71.10	71.10	71.25	70.30	72.60	758,177	53,944,683	71.151	50.90	50.90	51.01	50.33	51.97	1,059,109	50.934	-2.74%
2014-10-13	73.10	73.05	73.10	73.05	74.80	1,562,969	115,160,938	73.681	52.33	52.29	52.33	52.29	53.55	2,183,334	52.745	-2.34%
2014-10-10	74.85	74.70	74.95	74.60	76.00	442,100	33,095,585	74.860	53.58	53.47	53.65	53.40	54.41	617,576	53.589	-0.80%
2014-10-09	75.45	75.35	75.45	75.00	77.05	279,800	21,202,037	75.776	54.01	53.94	54.01	53.69	55.16	390,857	54.245	-1.63%
2014-10-08	76.70	76.50	76.70	76.45	77.80	384,700	29,629,475	77.020	54.91	54.76	54.91	54.73	55.69	537,393	55.136	-1.60%
2014-10-07	77.95	77.90	77.95	77.30	78.20	402,636	31,352,977	77.869	55.80	55.77	55.80	55.34	55.98	562,448	55.744	1.23%
2014-10-06	77.00	76.95	77.00	75.90	77.25	2,161,564	166,003,236	76.798	55.12	55.09	55.12	54.33	55.30	3,019,520	54.977	0.72%
2014-10-03	76.45	76.45	76.50	75.15	76.95	1,168,849	89,047,492	76.184	54.73	54.73	54.76	53.80	55.09	1,632,782	54.537	-0.52%
2014-09-30	76.85	76.50	76.90	75.80	77.35	548,460	41,995,940	76.571	55.01	54.76	55.05	54.26	55.37	766,152	54.814	0.00%
2014-09-29	76.85	76.80	76.85	76.45	78.40	166,050	12,797,692	77.071	55.01	54.98	55.01	54.73	56.12	231,958	55.173	-1.79%
2014-09-26	78.25	78.05	78.25	77.00	78.50	505,158	39,530,518	78.254	56.02	55.87	56.02	55.12	56.20	705,663	56.019	0.26%
2014-09-25	78.05	77.65	78.10	77.50	78.80	459,250	35,808,302	77.971	55.87	55.59	55.91	55.48	56.41	641,533	55.817	-0.13%
2014-09-24	78.15	78.15	78.20	76.60	78.25	200,300	15,516,103	77.464	55.94	55.94	55.98	54.84	56.02	279,802	55.454	2.02%
2014-09-23	76.60	76.50	76.70	76.00	77.95	301,823	23,206,594	76.888	54.84	54.76	54.91	54.41	55.80	421,621	55.041	-1.42%
2014-09-22	77.70	77.50	77.75	77.20	79.15	565,084	43,873,250	77.640	55.62	55.48	55.66	55.26	56.66	789,374	55.580	-1.83%
2014-09-19	79.15	79.15	79.20	78.25	79.30	421,021	33,244,721	78.962	56.66	56.66	56.70	56.02	56.77	588,130	56.526	1.47%
2014-09-18	78.00	77.75	78.00	76.95	78.20	484,100	37,604,149	77.678	55.84	55.66	55.84	55.09	55.98	676,246	55.607	1.76%
2014-09-17	76.65	76.65	76.70	76.25	80.90	991,010	76,603,757	77.299	54.87	54.87	54.91	54.58	57.91	1,384,356	55.335	-4.55%
2014-09-16	80.30	80.00	80.25	80.00	81.00	447,100	35,949,262	80.405	57.48	57.27	57.45	57.27	57.98	624,561	57.559	-0.74%
2014-09-15	80.90	80.80	80.85	80.80	81.35	619,700	50,283,437	81.142	57.91	57.84	57.88	57.84	58.24	865,668	58.086	-1.04%
2014-09-12	81.75	81.70	81.75	81.30	81.95	303,600	24,819,852	81.752	58.52	58.49	58.52	58.20	58.67	424,103	58.523	-0.43%
2014-09-11	82.10	81.95	82.10	81.50	82.50	537,000	44,038,589	82.009	58.77	58.67	58.77	58.34	59.06	750,143	58.707	0.49%
2014-09-10	81.70	81.60	81.65	81.60	82.95	337,700	27,743,580	82.155	58.49	58.41	58.45	58.41	59.38	471,738	58.811	-0.31%
2014-09-08	81.95	81.90	82.00	81.65	82.45	448,200	36,809,490	82.127	58.67	58.63	58.70	58.45	59.02	626,097	58.792	1.17%
2014-09-05	81.00	81.00	81.30	80.90	83.00	686,747	55,822,048	81.285	57.98	57.98	58.20	57.91	59.42	959,327	58.189	-1.70%
2014-09-04	82.40	82.35	82.40	81.25	82.50	336,300	27,568,441	81.976	58.99	58.95	58.99	58.16	59.06	469,782	58.683	0.80%
2014-09-03	81.75	81.85	81.95	80.95	82.50	6,310,300	497,493,571	78.838	58.52	58.59	58.67	57.95	59.06	8,814,950	56.437	-1.39%
2014-09-02	82.90	82.60	82.85	81.75	83.30	674,300	55,745,712	82.672	59.35	59.13	59.31	58.52	59.63	941,940	59.182	2.79%
2014-09-01	80.65	80.60	80.65	80.05	80.90	57,124	4,597,206	80.478	57.73	57.70	57.73	57.30	57.91	79,797	57.611	0.00%
2014-08-29	80.65	80.45	80.75	80.10	81.10	346,100	27,865,385	80.513	57.73	57.59	57.81	57.34	58.06	483,472	57.636	-0.37%
2014-08-28	80.95	80.75	80.80	80.65	82.15	396,189	32,250,414	81.402	57.95	57.81	57.84	57.73	58.81	553,442	58.272	-1.28%
2014-08-27	82.00	81.85	82.20	81.80	82.90	301,100	24,715,596	82.084	58.70	58.59	58.84	58.56	59.35	420,611	58.761	0.18%
2014-08-26	81.85	81.85	81.90	81.85	82.60	296,076	24,335,020	82.192	58.59	58.59	58.63	58.59	59.13	413,593	58.838	-0.49%
2014-08-25	82.25	82.25	82.30	82.00	82.80	371,000	30,572,471	82.406	58.88	58.88	58.92	58.70	59.27	518,255	58.991	0.49%
2014-08-22	81.85	81.75	81.90	81.60	82.05	181,403	14,842,464	81.820	58.59	58.52	58.63	58.41	58.74	253,405	58.572	0.24%
2014-08-21	81.65	81.50	81.70	81.50	82.75	324,600	26,523,144	81.710	58.45	58.34	58.49	58.34	59.24	453,438	58.493	-0.91%
2014-08-20	82.40	82.30	82.40	80.60	82.50	1,021,629	84,017,142	82.238	58.99	58.92	58.99	57.70	59.06	1,427,128	58.871	1.35%
2014-08-19	81.30	81.00	81.30	80.55	82.00	489,129	39,786,217	81.341	58.20	57.98	58.20	57.66	58.70	683,271	58.229	0.37%
2014-08-18	81.00	80.90	81.05	80.65	81.50	258,900	20,971,137	81.001	57.98	57.91	58.02	57.73	58.34	361,661	57.986	0.31%
2014-08-15	81.55	81.50	81.90	81.10	82.65	308,096	25,276,315	82.040	57.81	57.77	58.05	57.49	58.59	434,648	58.154	-0.61%
2014-08-14	82.05	81.90	82.20	81.80	83.00	294,200	24,199,735	82.256	58.16	58.05	58.27	57.98	58.83	415,044	58.306	-0.79%
2014-08-13	82.70	82.60	82.80	81.70	82.80	354,886	29,213,392	82.318	58.62	58.55	58.69	57.91	58.69	500,657	58.350	0.61%
2014-08-12	82.20	82.10	82.20	81.70	83.00	320,606	26,390,550	82.315	58.27	58.20	58.27	57.91	58.83	452,296	58.348	0.74%
2014-08-11	81.60	81.40	81.65	81.00	81.90	443,200	36,002,811	81.234	57.84	57.70	57.88	57.42	58.05	625,246	57.582	0.99%
2014-08-08	80.80	80.50	80.85	80.30	82.00	683,300	55,067,697	80.591	57.27	57.06	57.31	56.92	58.12	963,968	57.126	-1.16%
2014-08-07	81.75	81.45	81.80	81.30	83.10	423,025	34,718,405	82.072	57.95	57.74	57.98	57.63	58.90	596,784	58.176	-0.85%
2014-08-06	82.45	82.40	82.50	81.55	83.15	1,236,600	102,033,187	82.511	58.44	58.41	58.48	57.81	58.94	1,744,538	58.487	1.23%
2014-08-05	81.45	81.50	81.70	80.40	81.85	756,387	61,340,051	81.096	57.74	57.77	57.91	56.99	58.02	1,067,076	57.484	0.87%
2014-08-04	80.75	80.70	81.05	80.35	82.50	584,721	47,589,392	81.388	57.24	57.20	57.45	56.96	58.48	824,897	57.691	-0.86%
2014-08-01	81.45	81.45	81.50	81.30	83.00	627,270	51,531,557	82.152	57.74	57.74	57.77	57.63	58.83	884,924	58.233	-1.09%
2014-07-31	82.35	82.25	82.35	81.40	83.40	1,301,500	106,873,793	82.116	58.37	58.30	58.37	57.70	59.12	1,836,096	58.207	-0.24%
2014-07-30	82.55	82.20	82.35	82.10	83.55	1,418,300	117,123,606	82.580	58.51	58.27	58.37	58.20	59.22	2,000,872	58.536	0.61%
2014-07-29	82.05	82.00	82.05	82.00	83.55	1,222,500	100,624,395	82.310	58.16	58.12	58.16	58.12	59.22	1,724,647	58.345	-0.42%
2014-07-28	82.40	82.35	82.45	82.15	84.45	1,173,400	97,713,786	83.274	58.41	58.37	58.44	58.23	59.86	1,655,379	59.028	-1.79%
2014-07-25	83.90	83.85	83.90	83.60	87.00	699,946	58,979,212	84.263	59.47	59.44	59.47	59.26	61.67	987,452	59.729	-2.44%
2014-07-24	86.00	85.95	86.00	85.60	89.45	471,232	40,831,864	86.649	60.96	60.92	60.96	60.68	63.41	664,792	61.420	-1.04%
2014-07-23	86.90	86.80	86.85	84.60	87.35	1,278,920	111,199,632	86.948	61.60	61.53	61.56	59.97	61.92	1,804,242	61.632	2.84%
2014-07-22	84.50	84.35	84.50	84.25	86.10	470,422	39,821,099	84.650	59.90	59.79	59.90	59.72	61.03	663,650	60.003	-0.76%
2014-07-21	85.15	85.00	85.05	85.00	86.30	85,000	7,258,243	85.391	60.36	60.25	60.29	60.25	61.17	119,914	60.529	-0.64%
2014-07-18	85.70	85.60	85.70	84.80	86.50	313,036	26,838,829	85.737	60.75	60.68	60.75	60.11	61.31	441,617	60.774	-0.64%
2014-07-17	86.25	86.05	86.25	84.50	86.85	540,100	46,224,018	85.584	61.14	61.00	61.14	59.90	61.56	761,948	60.666	1.23%
2014-07-16	85.20	85.15	85.20	84.45	85.40	571,807	48,541,910	84.892	60.39	60.36	60.39	59.86	60.54	806,679	60.175	0.77%
2014-07-15	84.55	84.40	84.55	83.85	84.95	269,300	22,737,438	84.432	59.93	59.83	59.93	59.44	60.22	379,916	59.849	0.18%
2014-07-14	84.40	84.40	84.85	84.00	85.05	356,500	30,160,346	84.601	59.83	59.83	60.15	59.54	60.29	502,934	59.969	0.06%
2014-07-11	84.35	84.30	84.35	84.10	85.45	1,014,400	85,580,182	84.365	59.79	59.76	59.79	59.61	60.57	1,431,069	59.802	0.00%
2014-07-10	84.35	84.35	84.60	83.70	84.90	2,112,700	177,872,457	84.192	59.79	59.79	59.97	59.33	60.18	2,980,500	59.679	1.32%
2014-07-09	83.25	83.25	83.50	83.10	85.10	424,109	35,403,203	83.477	59.01	59.01	59.19	58.90	60.32	598,313	59.172	-1.83%
2014-07-08	84.80	84.70	84.80	84.45	85.60	2,888,000	244,642,877	84.710	60.11	60.04	60.11	59.86	60.68	4,074,258	60.046	-0.99%
2014-07-07	85.65	85.65	85.75	84.80	86.50	472,300	40,540,035	85.835	60.71	60.71	60.78	60.11	61.31	666,299	60.844	0.65%
2014-07-04	85.10	85.05	85.30	85.00	87.45	608,100	52,255,225	85.932	60.32	60.29	60.46	60.25	61.99	857,880	60.912	-2.74%
2014-07-03	87.50	87.40	87.45	86.85	88.90	1,257,407	110,869,856	88.173	62.02	61.95	61.99	61.56	63.02	1,773,892	62.501	-0.85%
2014-07-02	88.25	88.00	88.25	84.95	88.30	1,116,233	97,940,980	87.742	62.56	62.38	62.56	60.22	62.59	1,574,730	62.195	4.19%
2014-06-30	84.70	84.65	84.80	84.00	85.35	971,318	82,382,142	84.815	60.04	60.00	60.11	59.54	60.50	1,370,291	60.120	-0.06%
2014-06-27	84.75	84.75	84.80	84.20	85.80	1,049,216	89,125,952	84.945	60.07	60.07	60.11	59.68	60.82	1,480,186	60.213	-1.17%
2014-06-26	85.75	85.75	86.15	85.65	87.40	960,700	83,136,862	86.538	60.78	60.78	61.07	60.71	61.95	1,355,311	61.342	-1.94%
2014-06-25	87.45	87.20	87.50	86.55	89.00	546,594	47,898,150	87.630	61.99	61.81	62.02	61.35	63.09	771,110	62.116	0.23%
2014-06-24	87.25	87.45	87.50	87.00	89.10	363,200	31,753,628	87.427	61.85	61.99	62.02	61.67	63.16	512,386	61.972	0.69%
2014-06-23	86.65	86.65	86.80	85.15	88.35	555,988	48,219,532	86.728	61.42	61.42	61.53	60.36	62.63	784,362	61.476	-1.53%
2014-06-20	88.00	87.85	88.35	87.05	88.75	367,019	32,305,041	88.020	62.38	62.27	62.63	61.70	62.91	517,774	62.392	0.92%
2014-06-19	87.20	87.10	87.15	87.10	88.35	161,300	14,120,597	87.542	61.81	61.74	61.78	61.74	62.63	227,555	62.054	-0.57%
2014-06-18	87.70	87.65	87.80	86.75	89.50	763,331	66,970,847	87.735	62.17	62.13	62.24	61.49	63.44	1,076,872	62.190	1.45%
2014-06-17	86.45	86.40	86.50	85.65	88.05	1,189,700	102,654,896	86.286	61.28	61.24	61.31	60.71	62.41	1,678,374	61.163	0.29%
2014-06-16	86.20	86.20	86.25	85.90	87.60	658,848	57,182,644	86.792	61.10	61.10	61.14	60.89	62.09	929,472	61.522	-2.05%
2014-06-13	88.00	87.75	88.05	87.75	88.45	265,900	23,396,161	87.989	62.38	62.20	62.41	62.20	62.70	375,119	62.370	0.00%
2014-06-12	88.00	88.00	88.15	87.70	89.00	648,740	57,143,908	88.084	62.38	62.38	62.48	62.17	63.09	915,213	62.438	0.69%
2014-06-11	87.40	87.30	87.35	87.30	89.55	428,733	37,872,630	88.336	61.95	61.88	61.92	61.88	63.48	604,837	62.616	-1.96%
2014-06-10	89.15	89.10	89.15	88.10	89.85	502,400	44,626,932	88.827	63.19	63.16	63.19	62.45	63.69	708,763	62.965	0.45%
2014-06-09	88.75	88.50	88.80	88.00	89.00	146,400	12,996,535	88.774	62.91	62.73	62.95	62.38	63.09	206,534	62.927	-0.28%
2014-06-06	89.00	88.75	89.05	88.60	90.00	351,000	31,282,110	89.123	63.09	62.91	63.12	62.80	63.80	495,175	63.174	0.06%
2014-06-05	88.95	89.00	89.05	88.65	89.50	460,754	40,969,167	88.918	63.05	63.09	63.12	62.84	63.44	650,011	63.028	-0.06%
2014-06-04	89.00	88.65	89.00	88.70	89.80	365,900	32,706,140	89.385	63.09	62.84	63.09	62.87	63.65	516,195	63.360	0.23%
2014-06-03	88.80	88.75	88.80	88.30	89.80	724,669	64,526,886	89.043	62.95	62.91	62.95	62.59	63.65	1,022,330	63.117	2.25%
2014-05-30	86.85	86.85	87.00	86.75	89.30	1,225,500	107,654,368	87.845	61.56	61.56	61.67	61.49	63.30	1,728,879	62.268	0.52%
2014-05-29	86.40	86.35	86.45	84.70	87.20	1,372,781	118,321,032	86.191	61.24	61.21	61.28	60.04	61.81	1,936,656	61.096	-0.12%
2014-05-28	86.50	86.65	86.70	82.30	86.90	1,044,200	89,607,464	85.814	61.31	61.42	61.46	58.34	61.60	1,473,109	60.829	4.85%
2014-05-27	82.50	82.50	82.55	82.05	82.90	844,900	69,826,079	82.644	58.48	58.48	58.51	58.16	58.76	1,191,946	58.582	-0.60%
2014-05-26	83.00	83.00	83.35	82.70	84.05	646,978	53,656,511	82.934	58.83	58.83	59.08	58.62	59.58	912,727	58.787	0.00%
2014-05-23	83.00	82.55	83.05	81.70	83.05	528,658	43,512,705	82.308	58.83	58.51	58.87	57.91	58.87	745,806	58.343	0.91%
2014-05-22	82.25	82.25	82.30	82.00	83.00	814,091	67,106,184	82.431	58.30	58.30	58.34	58.12	58.83	1,148,482	58.430	-0.66%
2014-05-21	82.80	82.75	82.95	82.15	83.65	1,398,347	115,500,428	82.598	58.69	58.66	58.80	58.23	59.29	1,972,724	58.549	0.06%
2014-05-20	82.75	82.65	82.75	82.10	83.90	712,200	58,975,415	82.807	58.66	58.59	58.66	58.20	59.47	1,004,739	58.697	-0.24%
2014-05-19	82.95	82.95	83.00	82.20	84.95	1,319,948	110,369,717	83.617	58.80	58.80	58.83	58.27	60.22	1,862,122	59.271	-0.78%
2014-05-16	83.60	83.65	83.75	83.30	85.70	696,300	58,765,133	84.396	59.26	59.29	59.37	59.05	60.75	982,308	59.824	-2.79%
2014-05-15	86.00	85.90	85.95	85.00	86.85	446,400	38,292,470	85.781	60.96	60.89	60.92	60.25	61.56	629,761	60.805	-0.12%
2014-05-14	86.10	85.90	86.00	85.00	86.90	1,183,063	102,024,207	86.237	61.03	60.89	60.96	60.25	61.60	1,669,011	61.129	0.94%
2014-05-13	85.30	85.25	85.30	84.00	86.70	937,208	80,006,723	85.367	60.46	60.43	60.46	59.54	61.46	1,322,170	60.512	-0.87%
2014-05-12	86.05	86.05	86.25	85.35	89.00	1,349,100	116,298,033	86.204	61.00	61.00	61.14	60.50	63.09	1,903,248	61.105	-3.31%
2014-05-09	89.00	88.75	89.00	88.25	90.45	2,559,800	231,348,395	90.378	63.09	62.91	63.09	62.56	64.11	3,611,248	64.063	-2.36%
2014-05-08	91.15	91.10	91.15	89.80	91.25	1,152,524	104,796,039	90.927	64.61	64.58	64.61	63.65	64.68	1,625,928	64.453	0.22%
2014-05-07	90.95	90.95	91.00	87.05	91.00	1,990,556	177,045,856	88.943	64.47	64.47	64.50	61.70	64.50	2,808,185	63.046	3.47%
2014-05-05	87.90	87.85	87.90	84.95	88.20	966,316	84,532,777	87.479	62.31	62.27	62.31	60.22	62.52	1,363,234	62.009	3.41%
2014-05-02	85.00	84.90	85.20	83.40	87.20	1,918,189	162,656,984	84.797	60.25	60.18	60.39	59.12	61.81	2,706,093	60.108	-0.82%
2014-04-30	86.20	86.10	86.15	83.00	87.80	2,266,400	191,262,973	84.391	60.75	60.68	60.71	58.49	61.88	3,215,987	59.473	3.86%
2014-04-29	83.00	82.80	83.00	81.30	83.70	1,242,900	103,446,482	83.230	58.49	58.35	58.49	57.29	58.99	1,763,656	58.655	0.12%
2014-04-28	82.90	82.85	82.90	82.15	85.55	2,032,008	169,009,463	83.174	58.42	58.39	58.42	57.89	60.29	2,883,388	58.615	-0.12%
2014-04-25	83.00	82.90	82.95	82.20	84.00	2,600,043	215,992,463	83.073	58.49	58.42	58.46	57.93	59.20	3,689,421	58.544	0.24%
2014-04-24	82.80	82.75	82.80	82.60	84.50	1,269,900	105,534,280	83.104	58.35	58.32	58.35	58.21	59.55	1,801,969	58.566	1.91%
2014-04-23	81.25	80.90	81.00	80.60	82.40	1,222,109	99,474,446	81.396	57.26	57.01	57.08	56.80	58.07	1,734,154	57.362	-2.11%
2014-04-22	83.00	82.95	83.00	81.70	84.50	306,500	25,435,935	82.988	58.49	58.46	58.49	57.58	59.55	434,919	58.484	0.12%
2014-04-17	82.90	82.55	82.95	82.20	83.00	866,900	71,826,672	82.855	58.42	58.18	58.46	57.93	58.49	1,230,118	58.390	0.00%
2014-04-16	82.90	82.85	82.90	81.00	83.00	914,100	74,863,900	81.899	58.42	58.39	58.42	57.08	58.49	1,297,094	57.717	1.66%
2014-04-15	81.55	81.55	81.65	79.90	82.20	1,928,869	157,016,556	81.403	57.47	57.47	57.54	56.31	57.93	2,737,036	57.367	2.64%
2014-04-14	79.45	79.35	79.45	79.00	79.90	198,257	15,794,366	79.666	55.99	55.92	55.99	55.67	56.31	281,324	56.143	0.19%
2014-04-11	79.30	79.25	79.35	79.00	79.65	709,812	56,307,398	79.327	55.89	55.85	55.92	55.67	56.13	1,007,212	55.904	-0.13%
2014-04-10	79.40	79.35	79.40	78.95	79.65	381,996	30,250,165	79.190	55.96	55.92	55.96	55.64	56.13	542,047	55.807	0.44%
2014-04-09	79.05	79.05	79.20	77.40	79.45	774,094	60,957,464	78.747	55.71	55.71	55.81	54.55	55.99	1,098,428	55.495	3.20%
2014-04-08	76.60	76.80	77.10	75.50	77.45	778,955	59,844,021	76.826	53.98	54.12	54.33	53.21	54.58	1,105,325	54.142	0.26%
2014-04-07	76.40	76.35	76.40	76.15	79.95	1,063,000	81,511,930	76.681	53.84	53.81	53.84	53.67	56.34	1,508,381	54.039	-1.99%
2014-04-04	77.95	77.80	77.85	77.40	79.50	477,250	37,306,990	78.171	54.93	54.83	54.86	54.55	56.03	677,210	55.089	-1.02%
2014-04-03	78.75	78.70	78.75	77.75	79.15	719,834	56,650,545	78.699	55.50	55.46	55.50	54.79	55.78	1,021,433	55.462	-0.19%
2014-04-02	78.90	78.80	78.90	76.15	78.95	1,725,018	134,154,236	77.770	55.60	55.53	55.60	53.67	55.64	2,447,774	54.807	4.30%
2014-04-01	75.65	75.35	75.60	74.05	76.00	581,705	43,696,076	75.117	53.31	53.10	53.28	52.19	53.56	825,431	52.937	0.46%
2014-03-31	75.30	75.20	75.80	71.95	76.90	1,290,702	96,075,975	74.437	53.07	53.00	53.42	50.71	54.19	1,831,486	52.458	4.15%
2014-03-28	72.30	72.25	72.35	71.50	72.50	271,480	19,590,553	72.162	50.95	50.92	50.99	50.39	51.09	385,226	50.855	0.77%
2014-03-27	71.75	71.35	71.75	69.30	72.00	591,000	42,254,262	71.496	50.56	50.28	50.56	48.84	50.74	838,620	50.385	0.99%
2014-03-26	71.05	70.80	71.00	70.75	71.40	654,734	46,402,035	70.872	50.07	49.89	50.04	49.86	50.32	929,058	49.945	1.43%
2014-03-25	70.05	70.00	70.05	69.00	70.80	1,374,300	96,241,738	70.030	49.37	49.33	49.37	48.63	49.89	1,950,111	49.352	-0.99%
2014-03-24	70.75	70.35	70.80	68.55	70.85	592,555	41,465,718	69.978	49.86	49.58	49.89	48.31	49.93	840,827	49.315	1.80%
2014-03-21	69.50	69.50	69.60	65.75	69.65	918,200	62,729,985	68.318	48.98	48.98	49.05	46.34	49.08	1,302,912	48.146	4.67%
2014-03-20	66.40	66.10	66.80	65.75	67.95	221,276	14,677,915	66.333	46.79	46.58	47.08	46.34	47.89	313,987	46.747	-1.78%
2014-03-19	67.60	67.55	67.60	66.35	67.85	648,600	43,651,930	67.302	47.64	47.60	47.64	46.76	47.82	920,354	47.430	1.65%
2014-03-18	66.50	66.45	66.60	64.65	67.10	440,747	29,090,479	66.003	46.86	46.83	46.93	45.56	47.29	625,413	46.514	2.86%
2014-03-17	64.65	64.60	64.65	63.90	65.20	495,100	32,008,650	64.651	45.56	45.53	45.56	45.03	45.95	702,539	45.561	-0.54%
2014-03-14	65.00	65.00	65.05	64.85	66.85	1,864,193	121,374,413	65.108	45.81	45.81	45.84	45.70	47.11	2,645,261	45.884	-3.70%
2014-03-13	67.50	67.20	67.30	67.05	69.15	448,406	30,320,973	67.619	47.57	47.36	47.43	47.25	48.73	636,281	47.653	-0.22%
2014-03-12	67.65	67.60	67.65	67.30	68.80	593,708	40,353,267	67.968	47.67	47.64	47.67	47.43	48.49	842,463	47.899	-0.66%
2014-03-11	68.10	68.00	68.05	68.00	70.55	497,410	34,106,694	68.569	47.99	47.92	47.96	47.92	49.72	705,817	48.322	-2.08%
2014-03-10	69.55	69.60	69.65	68.80	69.95	443,497	30,723,036	69.275	49.01	49.05	49.08	48.49	49.30	629,315	48.820	-0.64%
2014-03-07	70.00	70.00	70.20	69.15	70.50	1,040,515	72,781,168	69.947	49.33	49.33	49.47	48.73	49.68	1,476,475	49.294	1.30%
2014-03-06	69.10	69.05	69.15	68.95	69.50	1,416,400	99,307,764	70.113	48.70	48.66	48.73	48.59	48.98	2,009,850	49.411	-0.50%
2014-03-05	69.45	69.35	69.40	69.30	73.95	1,807,766	126,475,927	69.963	48.94	48.87	48.91	48.84	52.11	2,565,192	49.305	-4.54%
2014-03-04	72.75	72.70	72.75	69.45	72.80	717,522	51,389,660	71.621	51.27	51.23	51.27	48.94	51.30	1,018,153	50.473	4.68%
2014-03-03	69.50	69.45	69.50	68.90	70.30	549,964	38,146,116	69.361	48.98	48.94	48.98	48.56	49.54	780,391	48.881	-1.14%
2014-02-28	70.30	70.10	70.30	67.65	70.45	523,100	36,472,165	69.723	49.54	49.40	49.54	47.67	49.65	742,271	49.136	0.07%
2014-02-27	70.25	70.25	70.30	66.25	70.30	829,697	57,122,307	68.847	49.51	49.51	49.54	46.69	49.54	1,177,327	48.519	6.04%
2014-02-26	66.25	66.20	66.25	66.15	70.00	374,748	24,886,210	66.408	46.69	46.65	46.69	46.62	49.33	531,762	46.800	-1.78%
2014-02-25	67.45	67.40	67.45	67.30	69.50	254,458	17,240,635	67.754	47.53	47.50	47.53	47.43	48.98	361,072	47.748	-0.81%
2014-02-24	68.00	67.95	68.00	67.95	69.05	258,400	17,667,365	68.372	47.92	47.89	47.92	47.89	48.66	366,666	48.184	-0.07%
2014-02-21	68.05	68.00	68.05	68.00	70.00	454,100	31,151,415	68.600	47.96	47.92	47.96	47.92	49.33	644,361	48.345	-0.15%
2014-02-20	68.15	68.10	68.15	68.05	70.70	1,378,751	95,670,637	69.389	48.03	47.99	48.03	47.96	49.82	1,956,427	48.901	-3.61%
2014-02-19	70.70	70.70	70.80	67.95	70.95	2,162,570	147,892,527	68.387	49.82	49.82	49.89	47.89	50.00	3,068,654	48.195	4.51%
2014-02-18	67.65	67.60	67.65	67.55	68.00	163,374	11,065,212	67.729	47.67	47.64	47.67	47.60	47.92	231,825	47.731	0.00%
2014-02-17	67.65	67.55	67.75	65.15	67.85	275,600	18,502,367	67.135	47.67	47.60	47.75	45.91	47.82	391,072	47.312	4.00%
2014-02-14	65.05	65.00	65.05	64.85	66.00	1,219,400	79,724,452	65.380	45.84	45.81	45.84	45.70	46.51	1,730,310	46.075	-1.44%
2014-02-13	66.00	65.95	66.00	65.80	68.70	958,752	63,717,247	66.459	46.51	46.48	46.51	46.37	48.41	1,360,454	46.835	-3.44%
2014-02-12	68.35	68.25	68.35	67.60	68.75	1,324,302	89,815,433	67.821	48.17	48.10	48.17	47.64	48.45	1,879,164	47.795	2.40%
2014-02-11	66.75	66.70	66.80	66.65	69.00	1,000,163	67,360,428	67.349	47.04	47.01	47.08	46.97	48.63	1,419,216	47.463	-2.05%
2014-02-10	68.15	68.00	68.05	67.35	69.00	611,100	41,428,000	67.793	48.03	47.92	47.96	47.46	48.63	867,142	47.775	-0.37%
2014-02-07	68.40	68.20	68.45	67.80	69.20	383,590	26,239,890	68.406	48.20	48.06	48.24	47.78	48.77	544,308	48.208	0.44%
2014-02-06	68.10	68.00	68.10	67.30	69.65	639,300	43,721,385	68.389	47.99	47.92	47.99	47.43	49.08	907,157	48.196	-0.15%
2014-02-05	68.20	68.05	68.15	67.45	70.00	472,400	32,239,698	68.247	48.06	47.96	48.03	47.53	49.33	670,328	48.095	0.81%
2014-02-04	67.65	67.60	67.70	67.50	73.00	846,061	58,555,245	69.209	47.67	47.64	47.71	47.57	51.45	1,200,548	48.774	-7.07%
2014-01-30	72.80	72.80	73.30	72.50	73.50	507,100	36,913,730	72.794	51.30	51.30	51.66	51.09	51.80	719,567	51.300	-0.61%
2014-01-29	73.25	73.25	73.30	72.55	75.25	849,456	62,397,873	73.456	51.62	51.62	51.66	51.13	53.03	1,205,365	51.767	-0.48%
2014-01-28	73.60	73.55	73.85	72.50	73.85	557,600	40,878,310	73.311	51.87	51.83	52.04	51.09	52.04	791,226	51.665	1.45%
2014-01-27	72.55	72.50	72.55	71.60	74.40	1,253,212	90,665,212	72.346	51.13	51.09	51.13	50.46	52.43	1,778,289	50.985	-3.72%
2014-01-24	75.35	75.60	75.65	75.20	78.50	1,860,700	142,816,885	76.754	53.10	53.28	53.31	53.00	55.32	2,640,305	54.091	-3.58%
2014-01-23	78.15	78.10	78.15	73.90	78.50	810,400	62,590,075	77.234	55.07	55.04	55.07	52.08	55.32	1,149,945	54.429	0.77%
2014-01-22	77.55	76.95	77.55	75.20	78.35	1,188,736	92,042,173	77.429	54.65	54.23	54.65	53.00	55.22	1,686,798	54.566	2.65%
2014-01-21	75.55	75.45	75.90	71.95	79.30	1,139,504	85,192,172	74.763	53.24	53.17	53.49	50.71	55.89	1,616,939	52.687	5.37%
2014-01-20	71.70	71.55	71.70	70.05	71.70	815,105	58,077,516	71.252	50.53	50.42	50.53	49.37	50.53	1,156,622	50.213	1.99%
2014-01-17	70.30	70.25	70.30	70.10	71.00	627,412	44,122,863	70.325	49.54	49.51	49.54	49.40	50.04	890,288	49.560	0.43%
2014-01-16	70.00	69.65	70.00	69.45	70.00	889,400	62,034,430	69.749	49.33	49.08	49.33	48.94	49.33	1,262,045	49.154	1.60%
2014-01-15	68.90	69.10	69.20	68.30	69.20	310,000	21,374,017	68.948	48.56	48.70	48.77	48.13	48.77	439,885	48.590	0.73%
2014-01-14	68.40	68.40	68.65	67.20	70.00	788,170	53,603,456	68.010	48.20	48.20	48.38	47.36	49.33	1,118,401	47.929	-2.29%
2014-01-13	70.00	69.80	70.05	68.70	70.00	759,432	52,767,169	69.482	49.33	49.19	49.37	48.41	49.33	1,077,622	48.966	1.45%
2014-01-10	69.00	68.65	69.05	67.25	69.65	638,900	43,919,715	68.743	48.63	48.38	48.66	47.39	49.08	906,589	48.445	-0.29%
2014-01-09	69.20	69.10	69.15	65.10	69.35	1,468,308	100,053,322	68.142	48.77	48.70	48.73	45.88	48.87	2,083,507	48.022	6.30%
2014-01-08	65.10	65.20	65.45	64.00	65.45	831,451	53,944,435	64.880	45.88	45.95	46.12	45.10	46.12	1,179,816	45.723	1.80%
2014-01-07	63.95	63.85	63.95	63.20	64.20	431,700	27,526,102	63.762	45.07	45.00	45.07	44.54	45.24	612,576	44.935	0.00%
2014-01-06	63.95	64.00	64.05	62.10	64.80	1,087,460	68,701,133	63.176	45.07	45.10	45.14	43.76	45.67	1,543,089	44.522	-0.16%
2014-01-03	64.05	64.05	64.35	62.55	65.15	1,107,800	70,837,542	63.944	45.14	45.14	45.35	44.08	45.91	1,571,951	45.063	-2.21%
2014-01-02	65.50	65.45	65.50	64.60	65.50	300,400	19,559,736	65.112	46.16	46.12	46.16	45.53	46.16	426,263	45.887	0.92%
2013-12-31	64.90	64.30	64.90	64.05	66.00	531,636	34,317,748	64.551	45.74	45.31	45.74	45.14	46.51	754,383	45.491	0.62%
2013-12-30	64.50	64.40	64.65	63.55	64.75	446,800	28,640,392	64.101	45.46	45.38	45.56	44.79	45.63	634,002	45.174	0.16%
2013-12-27	64.40	64.40	64.45	63.60	65.00	1,045,600	67,452,917	64.511	45.38	45.38	45.42	44.82	45.81	1,483,690	45.463	-0.46%
2013-12-24	64.70	64.55	64.70	64.50	65.05	141,716	9,159,374	64.632	45.60	45.49	45.60	45.46	45.84	201,093	45.548	0.00%
2013-12-23	64.70	64.45	64.65	63.50	64.75	211,550	13,591,248	64.246	45.60	45.42	45.56	44.75	45.63	300,186	45.276	1.01%
2013-12-20	64.05	63.95	64.25	63.00	64.55	432,900	27,653,914	63.881	45.14	45.07	45.28	44.40	45.49	614,279	45.019	0.79%
2013-12-19	63.55	63.25	63.55	63.15	65.20	603,661	38,472,864	63.733	44.79	44.57	44.79	44.50	45.95	856,586	44.914	-1.78%
2013-12-18	64.70	64.50	64.60	62.80	64.75	788,922	50,662,906	64.218	45.60	45.46	45.53	44.26	45.63	1,119,468	45.256	3.27%
2013-12-17	62.65	62.55	62.60	62.30	62.95	207,000	12,945,395	62.538	44.15	44.08	44.12	43.90	44.36	293,730	44.072	0.56%
2013-12-16	62.30	62.30	62.35	61.75	63.30	417,000	25,968,957	62.276	43.90	43.90	43.94	43.52	44.61	591,717	43.887	-1.66%
2013-12-13	63.35	63.30	63.65	63.00	64.45	694,638	44,221,700	63.662	44.64	44.61	44.86	44.40	45.42	985,681	44.864	-1.02%
2013-12-12	64.00	63.95	64.00	63.95	65.00	320,400	20,576,962	64.223	45.10	45.07	45.10	45.07	45.81	454,643	45.260	-0.39%
2013-12-11	64.25	64.20	64.25	63.70	64.50	728,169	46,708,767	64.146	45.28	45.24	45.28	44.89	45.46	1,033,261	45.205	0.16%
2013-12-10	64.15	63.95	64.20	63.45	64.45	486,697	31,161,414	64.026	45.21	45.07	45.24	44.72	45.42	690,616	45.121	1.10%
2013-12-09	63.45	63.35	63.55	62.20	64.00	417,100	26,526,675	63.598	44.72	44.64	44.79	43.83	45.10	591,859	44.819	2.01%
2013-12-06	62.20	62.15	62.25	61.90	64.25	909,936	56,848,792	62.476	43.83	43.80	43.87	43.62	45.28	1,291,185	44.028	-4.09%
2013-12-05	64.85	64.85	64.90	63.85	66.45	1,052,000	68,140,735	64.773	45.70	45.70	45.74	45.00	46.83	1,492,772	45.647	-1.97%
2013-12-04	66.15	66.00	66.05	64.20	66.30	1,416,200	92,607,840	65.392	46.62	46.51	46.55	45.24	46.72	2,009,566	46.083	3.28%
2013-12-03	64.05	64.05	64.15	63.30	64.80	684,280	43,711,901	63.880	45.14	45.14	45.21	44.61	45.67	970,983	45.018	-1.16%
2013-12-02	64.80	64.75	64.85	62.75	64.85	1,092,032	70,125,141	64.215	45.67	45.63	45.70	44.22	45.70	1,549,577	45.254	1.01%
2013-11-29	64.15	64.35	64.40	62.40	64.75	974,500	61,672,862	63.287	45.21	45.35	45.38	43.98	45.63	1,382,801	44.600	0.86%
2013-11-28	63.60	63.45	63.60	62.50	64.90	490,142	31,097,905	63.447	44.82	44.72	44.82	44.05	45.74	695,504	44.713	2.17%
2013-11-27	62.25	62.20	62.30	61.25	63.20	541,006	33,602,010	62.110	43.87	43.83	43.90	43.16	44.54	767,679	43.771	-0.32%
2013-11-26	62.45	62.35	63.00	60.50	63.00	1,243,376	77,427,899	62.272	44.01	43.94	44.40	42.64	44.40	1,764,332	43.885	2.13%
2013-11-25	61.15	61.15	61.30	60.90	61.80	732,872	44,778,450	61.100	43.09	43.09	43.20	42.92	43.55	1,039,934	43.059	-1.21%
2013-11-22	61.90	61.85	61.90	61.25	62.40	359,807	22,269,307	61.892	43.62	43.59	43.62	43.16	43.98	510,561	43.617	-0.24%
2013-11-21	62.05	62.00	62.05	61.90	63.50	455,604	28,369,556	62.268	43.73	43.69	43.73	43.62	44.75	646,495	43.882	-2.82%
2013-11-20	63.85	63.80	63.90	62.80	64.30	895,000	57,125,815	63.828	45.00	44.96	45.03	44.26	45.31	1,269,991	44.981	1.67%
2013-11-19	62.80	62.65	63.00	62.60	63.90	1,280,700	80,496,775	62.854	44.26	44.15	44.40	44.12	45.03	1,817,294	44.295	-0.55%
2013-11-18	63.15	63.15	63.35	61.60	63.65	964,100	60,292,952	62.538	44.50	44.50	44.64	43.41	44.86	1,368,043	44.072	2.60%
2013-11-15	61.55	61.45	61.50	61.45	62.00	1,576,034	97,356,863	61.773	43.38	43.31	43.34	43.31	43.69	2,236,368	43.533	-1.05%
2013-11-14	62.20	62.00	62.25	61.55	62.50	740,500	45,784,610	61.829	43.83	43.69	43.87	43.38	44.05	1,050,758	43.573	0.57%
2013-11-13	61.85	61.65	61.70	61.00	62.90	942,753	57,863,409	61.377	43.59	43.45	43.48	42.99	44.33	1,337,752	43.254	-1.83%
2013-11-12	63.00	63.00	63.05	62.70	65.50	445,947	28,357,442	63.589	44.40	44.40	44.43	44.19	46.16	632,792	44.813	-3.15%
2013-11-11	65.05	65.00	65.05	63.80	65.50	1,371,435	89,026,419	64.915	45.84	45.81	45.84	44.96	46.16	1,946,045	45.747	1.72%
2013-11-08	63.95	63.90	63.95	63.50	66.40	838,338	53,654,257	64.001	45.07	45.03	45.07	44.75	46.79	1,189,589	45.103	-2.74%
2013-11-07	65.75	65.70	65.75	65.10	67.55	1,597,771	104,818,308	65.603	46.34	46.30	46.34	45.88	47.60	2,267,213	46.232	0.69%
2013-11-06	65.30	65.00	65.05	65.00	68.40	996,800	65,762,277	65.973	46.02	45.81	45.84	45.81	48.20	1,414,444	46.493	-3.62%
2013-11-05	67.75	67.85	67.95	67.75	68.75	1,104,650	75,119,292	68.003	47.75	47.82	47.89	47.75	48.45	1,567,482	47.924	-0.44%
2013-11-04	68.05	68.00	68.05	67.25	75.40	2,017,427	140,268,228	69.528	47.96	47.92	47.96	47.39	53.14	2,862,698	48.999	-8.84%
2013-11-01	74.65	74.50	74.70	74.50	75.50	529,204	39,620,630	74.868	52.61	52.50	52.64	52.50	53.21	750,932	52.762	-0.13%
2013-10-31	74.75	74.45	74.85	73.25	74.85	1,065,092	78,562,513	73.761	52.68	52.47	52.75	51.62	52.75	1,511,349	51.982	1.49%
2013-10-30	73.65	73.55	73.60	73.20	75.00	471,100	34,818,202	73.908	51.90	51.83	51.87	51.59	52.85	668,484	52.085	0.41%
2013-10-29	73.35	73.35	73.40	73.20	75.00	567,000	41,854,946	73.818	51.69	51.69	51.73	51.59	52.85	804,564	52.022	-0.61%
2013-10-28	73.80	73.55	73.80	72.65	75.25	579,138	42,611,028	73.577	52.01	51.83	52.01	51.20	53.03	821,788	51.852	-1.60%
2013-10-25	75.00	74.80	74.85	74.80	76.30	460,800	34,632,117	75.157	52.85	52.71	52.75	52.71	53.77	653,868	52.965	-1.51%
2013-10-24	76.15	76.15	76.20	76.10	77.95	427,935	32,779,367	76.599	53.67	53.67	53.70	53.63	54.93	607,233	53.982	-0.33%
2013-10-23	76.40	76.40	76.60	76.10	78.15	636,300	49,205,955	77.331	53.84	53.84	53.98	53.63	55.07	902,900	54.498	-1.93%
2013-10-22	77.90	77.85	77.90	77.00	78.20	3,152,730	243,545,919	77.249	54.90	54.86	54.90	54.26	55.11	4,473,676	54.440	1.04%
2013-10-21	77.10	77.00	77.10	76.85	77.55	916,700	70,805,217	77.239	54.33	54.26	54.33	54.16	54.65	1,300,783	54.433	0.52%
2013-10-18	76.70	76.65	76.70	76.65	77.80	261,300	20,088,220	76.878	54.05	54.02	54.05	54.02	54.83	370,781	54.178	-0.32%
2013-10-17	76.95	76.80	76.85	76.80	78.35	408,678	31,534,711	77.163	54.23	54.12	54.16	54.12	55.22	579,908	54.379	-0.71%
2013-10-16	77.50	77.35	77.50	77.30	78.70	343,360	26,763,162	77.945	54.62	54.51	54.62	54.48	55.46	487,223	54.930	-0.32%
2013-10-15	77.75	77.65	77.70	76.95	78.60	2,593,782	202,714,893	78.154	54.79	54.72	54.76	54.23	55.39	3,680,537	55.078	-0.06%
2013-10-11	77.80	77.80	78.30	77.75	78.90	211,841	16,614,450	78.429	54.83	54.83	55.18	54.79	55.60	300,599	55.271	-0.32%
2013-10-10	78.05	77.85	78.20	77.80	78.90	217,754	16,983,895	77.996	55.00	54.86	55.11	54.83	55.60	308,990	54.966	0.06%
2013-10-09	78.00	77.95	78.00	77.95	79.95	402,200	31,525,620	78.383	54.97	54.93	54.97	54.93	56.34	570,716	55.239	-1.14%
2013-10-08	78.90	78.90	79.00	78.50	80.20	577,063	45,592,234	79.007	55.60	55.60	55.67	55.32	56.52	818,844	55.679	-0.25%
2013-10-07	79.10	79.10	79.25	79.00	80.20	682,100	54,188,075	79.443	55.74	55.74	55.85	55.67	56.52	967,890	55.986	-0.94%
2013-10-04	79.85	79.85	79.90	79.50	82.00	1,102,106	88,746,297	80.524	56.27	56.27	56.31	56.03	57.79	1,563,872	56.748	-1.72%
2013-10-03	81.25	81.20	81.25	80.00	81.45	2,871,100	230,841,560	80.402	57.26	57.22	57.26	56.38	57.40	4,074,047	56.661	1.56%
2013-10-02	80.00	79.95	80.00	78.30	80.80	1,323,055	105,664,767	79.864	56.38	56.34	56.38	55.18	56.94	1,877,395	56.283	1.65%
2013-09-30	78.70	78.55	78.75	78.10	79.15	413,453	32,523,962	78.664	55.46	55.36	55.50	55.04	55.78	586,684	55.437	-0.38%
2013-09-27	79.00	78.55	79.05	78.50	79.90	249,084	19,629,820	78.808	55.67	55.36	55.71	55.32	56.31	353,446	55.538	-0.13%
2013-09-26	79.10	79.05	79.30	78.90	80.40	546,734	43,392,194	79.366	55.74	55.71	55.89	55.60	56.66	775,807	55.932	-1.68%
2013-09-25	80.45	80.50	80.60	79.35	80.60	526,523	42,110,338	79.978	56.70	56.73	56.80	55.92	56.80	747,128	56.363	2.42%
2013-09-24	78.55	78.50	78.85	78.30	79.65	326,638	25,840,845	79.112	55.36	55.32	55.57	55.18	56.13	463,494	55.752	-1.38%
2013-09-23	79.65	79.60	79.65	78.00	80.45	406,207	32,234,973	79.356	56.13	56.10	56.13	54.97	56.70	576,402	55.925	2.51%
2013-09-19	77.70	77.70	78.15	77.60	79.45	462,500	36,258,937	78.398	54.76	54.76	55.07	54.69	55.99	656,280	55.249	-1.08%
2013-09-18	78.55	78.50	78.55	77.90	79.10	262,600	20,646,231	78.622	55.36	55.32	55.36	54.90	55.74	372,625	55.407	-0.38%
2013-09-17	78.85	78.75	78.80	77.80	79.00	269,400	21,194,565	78.673	55.57	55.50	55.53	54.83	55.67	382,274	55.443	-0.13%
2013-09-16	78.95	78.85	78.95	78.65	79.10	773,350	60,996,708	78.873	55.64	55.57	55.64	55.43	55.74	1,097,372	55.584	0.83%
2013-09-13	78.30	78.35	78.40	77.40	78.60	856,400	66,776,331	77.973	55.18	55.22	55.25	54.55	55.39	1,215,219	54.950	0.38%
2013-09-12	78.00	77.85	78.00	77.85	78.90	580,752	45,323,774	78.043	54.97	54.86	54.97	54.86	55.60	824,078	54.999	0.00%
2013-09-11	78.00	77.95	78.00	77.30	79.75	591,000	46,269,143	78.290	54.97	54.93	54.97	54.48	56.20	838,620	55.173	-0.76%
2013-09-10	78.60	78.55	78.60	78.25	80.50	637,714	50,248,354	78.794	55.39	55.36	55.39	55.15	56.73	904,906	55.529	-1.26%
2013-09-09	79.60	79.45	79.60	79.15	80.50	460,700	36,676,777	79.611	56.10	55.99	56.10	55.78	56.73	653,726	56.104	0.51%
2013-09-06	79.20	79.40	79.45	78.95	79.80	443,528	35,156,055	79.265	55.81	55.96	55.99	55.64	56.24	629,359	55.860	-0.63%
2013-09-05	79.70	79.55	79.70	79.55	81.20	375,480	30,082,604	80.118	56.17	56.06	56.17	56.06	57.22	532,800	56.461	0.00%
2013-09-04	79.70	79.70	80.00	79.45	82.25	673,907	54,116,158	80.302	56.17	56.17	56.38	55.99	57.96	956,264	56.591	-1.60%
2013-09-03	81.00	81.00	81.05	79.30	81.65	736,088	59,540,654	80.888	57.08	57.08	57.12	55.89	57.54	1,044,498	57.004	2.34%
2013-09-02	79.15	79.10	79.15	78.00	80.50	517,442	40,693,784	78.644	55.78	55.74	55.78	54.97	56.73	734,242	55.423	-0.94%
2013-08-30	79.90	79.40	79.90	79.10	81.05	616,702	49,283,771	79.915	56.31	55.96	56.31	55.74	57.12	875,091	56.318	-1.05%
2013-08-29	80.75	80.70	80.75	80.70	82.25	324,600	26,321,803	81.090	56.91	56.87	56.91	56.87	57.96	460,602	57.146	-1.52%
2013-08-28	82.00	82.00	82.05	82.00	83.95	157,600	12,973,812	82.321	57.79	57.79	57.82	57.79	59.16	223,632	58.014	-1.74%
2013-08-27	83.45	83.05	83.45	82.40	83.80	227,100	18,798,055	82.774	58.81	58.53	58.81	58.07	59.06	322,251	58.334	1.03%
2013-08-26	82.60	82.60	82.80	82.55	84.30	309,410	25,823,184	83.459	58.21	58.21	58.35	58.18	59.41	439,048	58.816	-0.42%
2013-08-23	82.95	82.85	82.95	82.70	84.20	212,500	17,613,900	82.889	58.46	58.39	58.46	58.28	59.34	301,534	58.414	-0.36%
2013-08-22	83.25	83.20	83.30	82.70	84.00	119,638	9,948,298	83.153	58.67	58.63	58.70	58.28	59.20	169,765	58.601	0.00%
2013-08-21	83.25	83.50	83.75	82.40	84.25	439,100	36,560,051	83.261	58.67	58.84	59.02	58.07	59.37	623,076	58.677	0.97%
2013-08-20	82.45	82.40	82.45	82.40	84.70	540,908	45,155,129	83.480	58.10	58.07	58.10	58.07	59.69	767,540	58.831	-1.08%
2013-08-19	83.35	83.30	83.35	82.70	84.20	542,800	45,089,402	83.068	58.74	58.70	58.74	58.28	59.34	770,225	58.541	0.79%
2013-08-16	82.70	82.70	82.75	82.40	83.70	609,741	50,679,878	83.117	58.28	58.28	58.32	58.07	58.99	865,213	58.575	0.43%
2013-08-15	82.70	82.70	82.75	82.50	86.60	836,400	70,575,091	84.380	58.03	58.03	58.07	57.89	60.77	1,191,883	59.213	-3.05%
2013-08-13	85.30	85.05	85.35	85.00	86.80	321,834	27,405,650	85.155	59.86	59.68	59.89	59.65	60.91	458,618	59.757	1.19%
2013-08-12	84.30	84.25	84.50	83.85	86.20	407,400	34,431,828	84.516	59.16	59.12	59.30	58.84	60.49	580,551	59.309	-1.35%
2013-08-09	85.45	85.10	85.50	83.00	85.60	515,383	43,574,062	84.547	59.96	59.72	60.00	58.24	60.07	734,429	59.331	3.45%
2013-08-08	82.60	82.55	82.60	82.45	83.80	186,001	15,400,489	82.798	57.96	57.93	57.96	57.86	58.81	265,054	58.103	-0.18%
2013-08-07	82.75	82.70	82.75	82.70	84.65	441,200	36,828,996	83.475	58.07	58.03	58.07	58.03	59.40	628,717	58.578	-0.12%
2013-08-06	82.85	82.80	82.85	82.30	83.50	364,047	30,158,825	82.843	58.14	58.10	58.14	57.75	58.60	518,773	58.135	0.42%
2013-08-05	82.50	82.50	82.55	82.50	84.45	349,000	28,948,185	82.946	57.89	57.89	57.93	57.89	59.26	497,330	58.207	-1.55%
2013-08-02	83.80	83.75	83.85	83.70	86.80	587,500	49,426,746	84.131	58.81	58.77	58.84	58.74	60.91	837,197	59.038	-1.82%
2013-08-01	85.35	85.25	85.40	84.70	85.90	469,336	39,965,217	85.153	59.89	59.82	59.93	59.44	60.28	668,811	59.756	1.25%
2013-07-31	84.30	84.05	84.30	83.80	86.45	726,438	61,545,284	84.722	59.16	58.98	59.16	58.81	60.67	1,035,186	59.453	0.00%
2013-07-30	84.30	84.30	84.35	84.05	85.05	278,440	23,464,414	84.271	59.16	59.16	59.19	58.98	59.68	396,781	59.137	-1.23%
2013-07-29	85.35	85.30	85.35	85.30	87.00	348,700	29,889,257	85.716	59.89	59.86	59.89	59.86	61.05	496,903	60.151	-0.99%
2013-07-26	86.20	86.15	86.20	85.80	86.95	201,577	17,382,912	86.235	60.49	60.46	60.49	60.21	61.02	287,250	60.515	-0.06%
2013-07-25	86.25	86.25	86.30	84.00	88.00	661,383	56,926,044	86.071	60.53	60.53	60.56	58.95	61.75	942,481	60.400	1.29%
2013-07-24	85.15	85.10	85.55	84.20	87.30	428,742	36,560,261	85.273	59.75	59.72	60.03	59.09	61.26	610,964	59.840	-2.63%
2013-07-23	87.45	87.20	87.60	85.20	87.60	483,323	41,807,838	86.501	61.37	61.19	61.47	59.79	61.47	688,743	60.702	4.17%
2013-07-22	83.95	83.90	84.15	83.10	85.05	156,400	13,109,546	83.821	58.91	58.88	59.05	58.32	59.68	222,872	58.821	-0.89%
2013-07-19	84.70	84.05	84.70	83.50	85.45	320,100	27,034,066	84.455	59.44	58.98	59.44	58.60	59.96	456,148	59.266	0.30%
2013-07-18	84.45	84.45	84.90	83.20	85.00	417,230	34,951,543	83.770	59.26	59.26	59.58	58.39	59.65	594,559	58.786	2.18%
2013-07-17	82.65	82.50	82.65	82.30	83.30	364,600	30,160,375	82.722	58.00	57.89	58.00	57.75	58.46	519,561	58.050	-0.18%
2013-07-16	82.80	82.75	82.80	82.70	83.10	556,338	45,944,875	82.584	58.10	58.07	58.10	58.03	58.32	792,790	57.953	1.47%
2013-07-15	81.60	81.50	81.55	81.15	82.00	322,123	26,304,659	81.660	57.26	57.19	57.23	56.95	57.54	459,030	57.305	-0.97%
2013-07-12	82.40	82.40	82.45	82.20	85.65	670,900	55,725,942	83.061	57.82	57.82	57.86	57.68	60.10	956,043	58.288	-2.72%
2013-07-11	84.70	84.25	84.30	83.50	85.30	465,900	39,424,594	84.620	59.44	59.12	59.16	58.60	59.86	663,915	59.382	2.29%
2013-07-10	82.80	82.70	82.80	80.70	82.90	458,015	37,758,306	82.439	58.10	58.03	58.10	56.63	58.17	652,679	57.851	2.67%
2013-07-09	80.65	80.60	80.80	80.25	81.95	501,716	40,542,216	80.807	56.60	56.56	56.70	56.32	57.51	714,953	56.706	-1.29%
2013-07-08	81.70	81.70	81.80	81.30	82.40	326,725	26,758,903	81.900	57.33	57.33	57.40	57.05	57.82	465,588	57.473	-0.85%
2013-07-05	82.40	82.40	82.45	82.30	83.10	241,601	20,017,552	82.854	57.82	57.82	57.86	57.75	58.32	344,285	58.142	-0.72%
2013-07-04	83.00	82.95	83.00	82.90	83.80	527,536	43,818,418	83.062	58.24	58.21	58.24	58.17	58.81	751,747	58.289	-0.90%
2013-07-03	83.75	83.70	83.75	83.70	86.30	468,400	39,628,532	84.604	58.77	58.74	58.77	58.74	60.56	667,477	59.371	-0.30%
2013-07-02	84.00	83.95	84.00	83.75	86.30	643,758	54,394,634	84.495	58.95	58.91	58.95	58.77	60.56	917,365	59.294	-1.70%
2013-06-28	85.45	85.15	85.75	82.90	86.30	686,113	58,713,668	85.574	59.96	59.75	60.17	58.17	60.56	977,722	60.052	2.77%
2013-06-27	83.15	82.95	83.30	82.95	86.30	601,800	50,800,454	84.414	58.35	58.21	58.46	58.21	60.56	857,574	59.237	-2.12%
2013-06-26	84.95	84.95	85.00	84.00	86.90	293,206	24,921,035	84.995	59.61	59.61	59.65	58.95	60.98	417,823	59.645	1.68%
2013-06-25	83.55	83.50	83.55	83.50	84.40	284,655	23,824,567	83.696	58.63	58.60	58.63	58.60	59.23	405,638	58.734	-1.42%
2013-06-24	84.75	84.70	84.75	84.65	85.60	565,700	48,121,027	85.065	59.47	59.44	59.47	59.40	60.07	806,131	59.694	-1.40%
2013-06-21	85.95	85.85	86.00	85.85	90.30	616,203	53,374,482	86.618	60.32	60.24	60.35	60.24	63.37	878,099	60.784	-3.70%
2013-06-20	89.25	89.20	89.40	88.80	91.00	440,087	39,555,351	89.881	62.63	62.60	62.74	62.32	63.86	627,131	63.074	-1.71%
2013-06-19	90.80	90.60	90.80	90.55	92.40	819,900	74,716,435	91.129	63.72	63.58	63.72	63.54	64.84	1,168,370	63.949	0.44%
2013-06-18	90.40	90.35	90.40	89.90	91.75	479,800	43,596,295	90.863	63.44	63.40	63.44	63.09	64.39	683,723	63.763	-0.06%
2013-06-17	90.45	90.45	90.50	89.55	90.85	1,132,600	101,898,490	89.969	63.47	63.47	63.51	62.84	63.75	1,613,973	63.135	1.69%
2013-06-14	88.95	88.80	89.05	87.85	90.05	688,631	61,397,510	89.159	62.42	62.32	62.49	61.65	63.19	981,310	62.567	2.24%
2013-06-13	87.00	86.90	87.15	86.30	88.10	602,961	52,542,555	87.141	61.05	60.98	61.16	60.56	61.82	859,229	61.151	-1.25%
2013-06-11	88.10	87.80	88.00	87.80	89.30	795,622	70,281,539	88.335	61.82	61.61	61.75	61.61	62.67	1,133,774	61.989	-1.07%
2013-06-10	89.05	88.75	89.05	88.20	90.45	436,315	38,860,505	89.065	62.49	62.28	62.49	61.89	63.47	621,756	62.501	-0.56%
2013-06-07	89.55	89.40	89.50	88.05	90.60	937,818	83,852,141	89.412	62.84	62.74	62.81	61.79	63.58	1,336,405	62.745	0.96%
2013-06-06	88.70	88.65	88.75	88.05	90.65	753,800	67,248,204	89.212	62.24	62.21	62.28	61.79	63.61	1,074,177	62.604	-0.17%
2013-06-05	88.85	88.50	88.60	87.65	93.00	683,322	60,730,421	88.875	62.35	62.10	62.17	61.51	65.26	973,745	62.368	-2.74%
2013-06-04	91.35	91.05	91.10	89.90	92.95	953,466	86,847,590	91.086	64.10	63.89	63.93	63.09	65.23	1,358,704	63.919	1.56%
2013-06-03	89.95	89.85	90.05	89.95	93.55	1,315,021	120,016,265	91.266	63.12	63.05	63.19	63.12	65.65	1,873,926	64.045	-2.65%
2013-05-31	92.40	93.55	93.60	89.05	93.55	5,786,839	533,218,424	92.143	64.84	65.65	65.68	62.49	65.65	8,246,336	64.661	3.59%
2013-05-30	89.20	89.05	89.10	87.00	90.55	604,400	53,677,987	88.812	62.60	62.49	62.53	61.05	63.54	861,279	62.324	0.96%
2013-05-29	88.35	87.85	88.40	86.95	90.50	357,281	31,511,266	88.197	62.00	61.65	62.03	61.02	63.51	509,131	61.892	0.28%
2013-05-28	88.10	87.95	88.00	87.05	90.80	701,150	62,085,434	88.548	61.82	61.72	61.75	61.09	63.72	999,150	62.138	-1.67%
2013-05-27	89.60	89.25	89.75	86.00	89.80	534,767	47,278,618	88.410	62.88	62.63	62.98	60.35	63.02	762,051	62.041	2.58%
2013-05-24	87.35	87.40	87.70	87.00	89.50	784,764	69,470,340	88.524	61.30	61.33	61.54	61.05	62.81	1,118,301	62.121	-2.40%
2013-05-23	89.50	90.15	90.25	88.35	94.60	771,555	69,617,898	90.231	62.81	63.26	63.33	62.00	66.39	1,099,478	63.319	-0.83%
2013-05-22	90.25	90.20	90.40	88.90	90.95	681,603	61,309,263	89.949	63.33	63.30	63.44	62.39	63.82	971,295	63.121	1.58%
2013-05-21	88.85	89.20	89.25	88.20	90.00	1,138,595	101,173,058	88.858	62.35	62.60	62.63	61.89	63.16	1,622,516	62.356	0.06%
2013-05-20	88.80	88.75	88.80	88.65	89.65	1,196,862	106,305,821	88.820	62.32	62.28	62.32	62.21	62.91	1,705,547	62.329	0.28%
2013-05-16	88.55	88.30	88.35	85.00	88.85	1,244,294	109,456,667	87.967	62.14	61.96	62.00	59.65	62.35	1,773,138	61.730	5.04%
2013-05-15	84.30	84.00	84.45	82.45	84.55	969,950	80,890,758	83.397	59.16	58.95	59.26	57.86	59.33	1,382,194	58.523	2.37%
2013-05-14	82.35	82.25	82.35	81.70	83.50	494,644	40,529,022	81.936	57.79	57.72	57.79	57.33	58.60	704,875	57.498	1.10%
2013-05-13	81.45	81.40	81.45	81.00	98.00	524,799	43,259,671	82.431	57.16	57.12	57.16	56.84	68.77	747,847	57.846	0.74%
2013-05-10	80.85	80.80	80.90	78.60	81.05	778,900	61,627,042	79.121	56.74	56.70	56.77	55.16	56.88	1,109,945	55.523	3.06%
2013-05-09	78.45	78.45	78.65	77.95	79.45	318,116	25,018,566	78.646	55.05	55.05	55.19	54.70	55.75	453,320	55.190	-1.26%
2013-05-08	79.45	79.40	79.50	78.70	79.75	844,337	66,724,659	79.026	55.75	55.72	55.79	55.23	55.96	1,203,193	55.456	0.82%
2013-05-07	78.80	78.75	79.00	77.60	79.00	587,908	46,218,080	78.614	55.30	55.26	55.44	54.46	55.44	837,778	55.167	0.77%
2013-05-06	78.20	78.15	78.20	77.80	80.50	402,900	31,504,612	78.195	54.88	54.84	54.88	54.60	56.49	574,139	54.873	-1.76%
2013-05-03	79.60	79.55	79.65	79.55	80.40	347,055	27,686,094	79.774	55.86	55.82	55.89	55.82	56.42	494,559	55.981	-0.44%
2013-05-02	79.95	79.95	80.00	79.65	80.05	1,190,524	95,134,332	79.910	56.10	56.10	56.14	55.89	56.17	1,696,515	56.076	0.31%
2013-04-30	80.00	79.90	80.00	78.80	80.00	1,441,873	114,498,136	79.409	55.93	55.86	55.93	55.09	55.93	2,062,426	55.516	1.65%
2013-04-29	78.70	78.75	78.85	77.95	79.35	648,200	50,870,946	78.480	55.02	55.06	55.13	54.50	55.47	927,172	54.867	0.45%
2013-04-26	78.35	78.25	78.35	78.10	80.00	435,200	34,164,313	78.503	54.78	54.71	54.78	54.60	55.93	622,501	54.882	-1.51%
2013-04-25	79.55	79.50	79.55	79.10	79.95	724,200	57,544,531	79.459	55.61	55.58	55.61	55.30	55.89	1,035,881	55.551	0.95%
2013-04-24	78.80	78.55	78.80	77.85	80.50	598,730	47,008,730	78.514	55.09	54.92	55.09	54.43	56.28	856,411	54.890	-0.32%
2013-04-23	79.05	79.00	79.05	78.30	80.45	2,652,576	208,724,031	78.687	55.27	55.23	55.27	54.74	56.24	3,794,191	55.011	0.83%
2013-04-22	78.40	78.20	78.25	77.20	78.60	629,270	48,943,664	77.778	54.81	54.67	54.71	53.97	54.95	900,095	54.376	1.23%
2013-04-19	77.45	77.30	77.40	77.05	78.05	1,514,400	117,009,380	77.265	54.15	54.04	54.11	53.87	54.57	2,166,167	54.017	-0.64%
2013-04-18	77.95	77.80	78.10	76.20	78.45	868,271	67,662,553	77.928	54.50	54.39	54.60	53.27	54.85	1,241,957	54.481	0.39%
2013-04-17	77.65	77.60	78.10	76.65	79.55	514,034	39,922,613	77.665	54.29	54.25	54.60	53.59	55.61	735,264	54.297	-0.38%
2013-04-16	77.95	77.55	77.95	75.00	79.00	1,828,936	141,639,050	77.443	54.50	54.22	54.50	52.43	55.23	2,616,073	54.142	1.37%
2013-04-15	76.90	76.85	76.90	75.00	80.00	1,985,766	156,009,497	78.564	53.76	53.73	53.76	52.43	55.93	2,840,399	54.925	-4.23%
2013-04-12	80.30	80.25	80.75	79.80	83.00	553,145	44,758,471	80.916	56.14	56.10	56.45	55.79	58.03	791,207	56.570	-2.43%
2013-04-11	82.30	82.05	82.10	81.35	83.65	238,700	19,689,072	82.485	57.54	57.36	57.40	56.87	58.48	341,432	57.666	-0.42%
2013-04-10	82.65	82.00	82.75	81.00	82.75	1,470,900	120,366,637	81.832	57.78	57.33	57.85	56.63	57.85	2,103,945	57.210	1.22%
2013-04-09	81.65	81.05	81.70	80.25	83.00	677,193	54,950,921	81.145	57.08	56.66	57.12	56.10	58.03	968,643	56.730	2.32%
2013-04-08	79.80	79.70	79.80	78.75	80.20	1,285,256	102,430,638	79.697	55.79	55.72	55.79	55.06	56.07	1,838,404	55.717	0.19%
2013-04-05	79.65	79.25	79.40	79.00	82.95	1,122,150	89,579,734	79.829	55.68	55.40	55.51	55.23	57.99	1,605,100	55.809	-3.92%
2013-04-03	82.90	82.55	82.90	82.40	84.65	1,200,996	99,663,476	82.984	57.96	57.71	57.96	57.61	59.18	1,717,880	58.015	-2.13%
2013-04-02	84.70	84.70	84.75	84.30	87.50	725,637	61,625,823	84.927	59.22	59.22	59.25	58.94	61.17	1,037,936	59.373	-0.70%
2013-03-28	85.30	84.75	85.35	84.30	86.35	923,900	78,433,992	84.894	59.63	59.25	59.67	58.94	60.37	1,321,528	59.351	-0.76%
2013-03-27	85.95	85.85	86.00	85.90	87.00	1,607,705	138,590,858	86.204	60.09	60.02	60.12	60.05	60.82	2,299,628	60.267	0.00%
2013-03-26	85.95	85.95	86.00	85.85	87.00	1,712,000	147,431,197	86.116	60.09	60.09	60.12	60.02	60.82	2,448,810	60.205	-1.32%
2013-03-25	87.10	87.00	87.10	86.90	88.15	857,500	75,204,877	87.702	60.89	60.82	60.89	60.75	61.63	1,226,551	61.314	0.11%
2013-03-22	87.00	87.60	88.00	86.50	89.80	908,426	79,917,851	87.974	60.82	61.24	61.52	60.47	62.78	1,299,394	61.504	-2.30%
2013-03-21	89.05	89.00	89.05	88.80	90.05	1,122,000	100,271,766	89.369	62.26	62.22	62.26	62.08	62.96	1,604,886	62.479	0.56%
2013-03-20	88.55	88.15	88.60	88.05	89.70	992,034	88,202,815	88.911	61.91	61.63	61.94	61.56	62.71	1,418,985	62.159	0.06%
2013-03-19	88.50	88.50	88.55	87.95	88.90	1,348,098	119,235,986	88.448	61.87	61.87	61.91	61.49	62.15	1,928,292	61.835	-0.17%
2013-03-18	88.65	88.60	88.70	87.50	88.90	1,451,678	128,341,900	88.409	61.98	61.94	62.01	61.17	62.15	2,076,451	61.808	-1.01%
2013-03-15	89.55	89.20	89.50	86.90	89.65	7,086,792	626,267,865	88.371	62.61	62.36	62.57	60.75	62.68	10,136,803	61.782	4.31%
2013-03-14	85.85	85.95	86.30	85.10	92.75	59,449,193	5,341,540,521	89.851	60.02	60.09	60.33	59.49	64.84	85,034,913	62.816	-11.13%
2013-03-13	96.60	96.40	96.45	96.25	100.0	778,750	75,741,856	97.261	67.53	67.39	67.43	67.29	69.91	1,113,908	67.997	-2.13%
2013-03-12	98.70	98.60	98.70	98.15	100.5	274,162	27,109,326	98.881	69.00	68.93	69.00	68.62	70.26	392,156	69.129	-0.50%
2013-03-11	99.20	99.15	99.20	99.00	100.5	475,900	47,334,405	99.463	69.35	69.32	69.35	69.21	70.26	680,718	69.536	0.20%
2013-03-08	99.00	99.00	99.20	98.50	102.4	728,445	72,425,443	99.425	69.21	69.21	69.35	68.86	71.59	1,041,953	69.509	-2.56%
2013-03-07	101.6	101.0	101.6	100.5	105.8	924,320	94,596,404	102.34	71.03	70.61	71.03	70.26	73.97	1,322,128	71.549	-0.68%
2013-03-06	102.3	101.7	102.2	99.00	102.6	882,733	89,686,734	101.60	71.52	71.10	71.45	69.21	71.73	1,262,643	71.031	2.92%
2013-03-05	99.40	99.30	99.35	99.00	101.0	827,586	82,924,831	100.20	69.49	69.42	69.46	69.21	70.61	1,183,762	70.052	-2.17%
2013-03-04	101.6	101.5	101.6	99.60	103.5	391,654	39,453,475	100.74	71.03	70.96	71.03	69.63	72.36	560,214	70.426	1.50%
2013-03-01	100.1	99.85	100.2	99.80	103.0	695,635	70,394,078	101.19	69.98	69.81	70.05	69.77	72.01	995,022	70.746	-2.05%
2013-02-28	102.2	102.7	102.8	99.50	102.8	915,200	93,380,375	102.03	71.45	71.80	71.87	69.56	71.87	1,309,083	71.333	2.20%
2013-02-27	100.0	100.0	100.1	100.0	102.3	335,776	33,831,687	100.76	69.91	69.91	69.98	69.91	71.52	480,287	70.441	-1.48%
2013-02-26	101.5	101.4	102.0	101.2	104.6	963,000	99,016,510	102.82	70.96	70.89	71.31	70.75	73.13	1,377,456	71.884	-2.96%
2013-02-25	104.6	104.6	104.7	100.6	105.5	733,100	76,706,640	104.63	73.13	73.13	73.20	70.33	73.76	1,048,611	73.151	3.98%
2013-02-22	100.6	100.5	100.6	99.25	101.3	236,700	23,823,010	100.65	70.33	70.26	70.33	69.39	70.82	338,571	70.363	-1.28%
2013-02-21	101.9	101.1	102.1	99.30	103.1	421,100	42,573,843	101.10	71.24	70.68	71.38	69.42	72.08	602,333	70.682	-0.10%
2013-02-20	102.0	101.9	102.6	101.6	105.0	279,348	28,621,514	102.46	71.31	71.24	71.73	71.03	73.41	399,574	71.630	-1.83%
2013-02-19	103.9	103.8	103.9	103.2	105.8	467,144	48,460,002	103.74	72.64	72.57	72.64	72.15	73.97	668,193	72.524	0.10%
2013-02-18	103.8	103.3	103.8	102.1	104.3	218,800	22,594,270	103.26	72.57	72.22	72.57	71.38	72.92	312,967	72.194	-0.29%
2013-02-15	104.1	103.6	104.4	102.9	104.9	395,469	41,100,519	103.93	72.78	72.43	72.99	71.94	73.34	565,671	72.658	0.39%
2013-02-14	103.7	103.7	104.4	101.2	104.6	307,817	31,718,896	103.04	72.50	72.50	72.99	70.75	73.13	440,295	72.040	1.37%
2013-02-08	102.3	102.1	102.3	101.2	102.9	227,200	23,184,658	102.05	71.52	71.38	71.52	70.75	71.94	324,982	71.341	-0.29%
2013-02-07	102.6	102.5	102.9	100.0	103.0	390,800	40,053,175	102.49	71.73	71.66	71.94	69.91	72.01	558,992	71.652	2.50%
2013-02-06	100.1	100.2	100.3	97.00	100.2	652,545	65,065,043	99.710	69.98	70.05	70.12	67.81	70.05	933,387	69.709	1.42%
2013-02-05	98.70	98.15	99.00	97.50	99.80	448,200	44,146,852	98.498	69.00	68.62	69.21	68.16	69.77	641,096	68.862	-1.05%
2013-02-04	99.75	99.85	99.90	97.70	99.90	485,917	48,225,948	99.247	69.74	69.81	69.84	68.30	69.84	695,046	69.385	2.36%
2013-02-01	97.45	97.30	97.95	96.20	98.50	503,698	49,080,924	97.441	68.13	68.02	68.48	67.25	68.86	720,479	68.123	-0.56%
2013-01-31	98.00	97.90	98.45	97.00	98.65	533,210	52,150,303	97.804	68.51	68.44	68.83	67.81	68.97	762,693	68.377	-0.36%
2013-01-30	98.35	98.05	98.75	97.10	98.80	401,173	39,195,139	97.701	68.76	68.55	69.04	67.88	69.07	573,830	68.304	-0.10%
2013-01-29	98.45	98.15	98.65	97.00	98.65	193,773	19,040,633	98.263	68.83	68.62	68.97	67.81	68.97	277,169	68.697	1.34%
2013-01-28	97.15	97.10	97.30	96.40	98.60	417,878	40,741,142	97.495	67.92	67.88	68.02	67.39	68.93	597,724	68.160	-1.67%
2013-01-25	98.80	98.70	98.90	97.10	99.40	836,146	82,240,250	98.356	69.07	69.00	69.14	67.88	69.49	1,196,006	68.762	0.30%
2013-01-24	98.50	97.95	98.60	94.40	98.65	1,202,179	115,688,207	96.232	68.86	68.48	68.93	66.00	68.97	1,719,572	67.277	4.45%
2013-01-23	94.30	94.25	94.50	93.00	94.75	1,509,156	141,729,032	93.913	65.93	65.89	66.07	65.02	66.24	2,158,666	65.656	0.37%
2013-01-22	93.95	93.95	94.00	93.45	94.00	190,298	17,876,883	93.942	65.68	65.68	65.72	65.33	65.72	272,198	65.676	-0.05%
2013-01-21	94.00	93.75	94.35	93.20	94.50	529,538	49,608,976	93.684	65.72	65.54	65.96	65.16	66.07	757,440	65.496	1.40%
2013-01-18	92.70	92.55	92.85	92.20	93.95	1,331,045	123,819,195	93.024	64.81	64.70	64.91	64.46	65.68	1,903,900	65.035	-0.05%
2013-01-17	92.75	92.70	92.80	92.70	93.30	1,173,686	109,165,102	93.010	64.84	64.81	64.88	64.81	65.23	1,678,817	65.025	0.00%
2013-01-16	92.75	92.65	92.75	92.50	93.50	755,609	70,318,911	93.063	64.84	64.77	64.84	64.67	65.37	1,080,808	65.061	-1.17%
2013-01-15	93.85	93.60	93.85	93.50	94.80	294,818	27,701,829	93.962	65.61	65.44	65.61	65.37	66.28	421,702	65.691	0.00%
2013-01-14	93.85	93.60	94.50	90.35	95.50	444,754	41,813,459	94.015	65.61	65.44	66.07	63.17	66.77	636,167	65.727	-1.57%
2013-01-11	95.35	95.05	95.75	95.00	96.15	369,800	35,304,282	95.469	66.66	66.45	66.94	66.42	67.22	528,954	66.744	-0.10%
2013-01-10	95.45	95.35	95.50	94.45	95.60	412,100	39,150,352	95.002	66.73	66.66	66.77	66.03	66.84	589,459	66.417	1.49%
2013-01-09	94.05	93.70	94.50	92.65	94.50	205,649	19,290,370	93.802	65.75	65.51	66.07	64.77	66.07	294,156	65.579	0.91%
2013-01-08	93.20	92.60	93.15	92.45	94.45	302,300	28,069,753	92.854	65.16	64.74	65.12	64.63	66.03	432,404	64.916	0.76%
2013-01-07	92.50	92.50	92.65	91.95	93.90	355,300	32,837,971	92.423	64.67	64.67	64.77	64.28	65.65	508,214	64.614	-0.75%
2013-01-04	93.20	93.10	93.15	92.50	94.00	719,700	67,019,924	93.122	65.16	65.09	65.12	64.67	65.72	1,029,444	65.103	1.30%
2013-01-03	92.00	91.95	92.00	91.65	96.05	737,600	68,618,920	93.030	64.32	64.28	64.32	64.07	67.15	1,055,048	65.039	-2.70%
2013-01-02	94.55	94.55	94.60	94.15	94.95	113,485	10,736,525	94.607	66.10	66.10	66.14	65.82	66.38	162,327	66.141	0.27%
2012-12-31	94.30	93.85	94.30	92.45	94.60	178,600	16,776,592	93.934	65.93	65.61	65.93	64.63	66.14	255,466	65.671	0.59%
2012-12-28	93.75	93.30	93.75	93.00	95.00	210,600	19,724,435	93.658	65.54	65.23	65.54	65.02	66.42	301,238	65.478	-0.95%
2012-12-27	94.65	94.35	94.70	93.90	94.95	395,073	37,318,411	94.460	66.17	65.96	66.21	65.65	66.38	565,104	66.038	1.23%
2012-12-24	93.50	93.20	93.50	90.50	94.45	177,900	16,554,775	93.057	65.37	65.16	65.37	63.27	66.03	254,465	65.057	2.97%
2012-12-21	90.80	91.00	91.05	90.25	93.80	962,202	87,611,517	91.053	63.48	63.62	63.65	63.10	65.58	1,376,314	63.657	-2.58%
2012-12-20	93.20	93.20	93.25	90.70	93.60	1,150,910	106,587,479	92.611	65.16	65.16	65.19	63.41	65.44	1,646,238	64.746	2.98%
2012-12-19	90.50	90.30	90.50	88.55	90.50	671,908	60,476,511	90.007	63.27	63.13	63.27	61.91	63.27	961,083	62.925	1.97%
2012-12-18	88.75	88.75	88.80	88.30	89.00	631,700	56,056,512	88.739	62.05	62.05	62.08	61.73	62.22	903,571	62.039	1.89%
2012-12-17	87.10	87.10	87.40	86.70	88.40	775,200	67,552,302	87.142	60.89	60.89	61.10	60.61	61.80	1,108,830	60.922	-0.74%
2012-12-14	87.75	87.70	87.75	87.45	88.20	988,658	86,732,572	87.728	61.35	61.31	61.35	61.14	61.66	1,414,156	61.332	0.06%
2012-12-13	87.70	87.60	87.65	87.60	90.00	1,007,300	89,287,747	88.641	61.31	61.24	61.28	61.24	62.92	1,440,821	61.970	-1.74%
2012-12-12	89.25	89.20	89.25	89.20	90.10	305,080	27,305,530	89.503	62.40	62.36	62.40	62.36	62.99	436,380	62.573	0.06%
2012-12-11	89.20	89.15	89.20	88.20	89.80	470,169	41,730,879	88.757	62.36	62.33	62.36	61.66	62.78	672,520	62.051	-0.72%
2012-12-10	89.85	89.75	89.80	89.50	92.00	233,879	21,007,020	89.820	62.82	62.75	62.78	62.57	64.32	334,536	62.795	-1.26%
2012-12-07	91.00	90.80	90.95	90.30	93.40	300,100	27,419,272	91.367	63.62	63.48	63.58	63.13	65.30	429,257	63.876	-1.25%
2012-12-06	92.15	91.55	92.30	90.15	92.30	854,200	78,513,465	91.915	64.42	64.00	64.53	63.03	64.53	1,221,830	64.259	0.44%
2012-12-05	91.75	91.65	91.75	90.00	91.80	625,502	57,177,158	91.410	64.14	64.07	64.14	62.92	64.18	894,705	63.906	1.89%
2012-12-04	90.05	90.00	90.05	89.20	90.20	547,200	49,196,176	89.905	62.96	62.92	62.96	62.36	63.06	782,704	62.854	-0.06%
2012-12-03	90.10	90.05	90.10	89.55	91.00	539,119	48,562,360	90.077	62.99	62.96	62.99	62.61	63.62	771,145	62.974	-0.77%
2012-11-30	90.80	90.45	91.05	90.05	92.00	836,947	76,103,883	90.930	63.48	63.23	63.65	62.96	64.32	1,197,152	63.571	3.01%
2012-11-29	88.15	87.95	88.30	87.55	89.00	314,629	27,814,477	88.404	61.63	61.49	61.73	61.21	62.22	450,039	61.805	0.80%
2012-11-28	87.45	87.40	87.50	87.35	88.20	604,000	53,058,674	87.845	61.14	61.10	61.17	61.07	61.66	863,949	61.414	-1.69%
2012-11-27	88.95	88.95	89.00	88.10	90.00	262,300	23,358,097	89.051	62.19	62.19	62.22	61.59	62.92	375,189	62.257	-1.06%
2012-11-26	89.90	89.95	90.05	89.30	90.55	258,500	23,230,461	89.866	62.85	62.89	62.96	62.43	63.30	369,753	62.827	0.22%
2012-11-23	89.70	89.45	89.70	89.15	90.50	58,900	5,287,035	89.763	62.71	62.54	62.71	62.33	63.27	84,249	62.755	-0.66%
2012-11-22	90.30	89.75	90.30	88.70	90.50	269,000	24,196,577	89.950	63.13	62.75	63.13	62.01	63.27	384,772	62.885	1.57%
2012-11-21	88.90	88.85	88.95	88.60	90.35	114,300	10,208,859	89.316	62.15	62.12	62.19	61.94	63.17	163,492	62.442	-0.61%
2012-11-20	89.45	89.35	89.40	89.40	90.85	497,400	44,866,265	90.202	62.54	62.47	62.50	62.50	63.51	711,471	63.061	1.53%
2012-11-19	88.10	88.05	88.10	88.05	90.45	300,800	26,708,772	88.792	61.59	61.56	61.59	61.56	63.23	430,258	62.076	-1.45%
2012-11-16	89.40	89.30	89.45	89.30	91.80	452,400	40,723,562	90.017	62.50	62.43	62.54	62.43	64.18	647,104	62.932	-1.22%
2012-11-15	90.50	90.05	90.60	88.05	90.80	637,900	57,261,371	89.765	63.27	62.96	63.34	61.56	63.48	912,439	62.756	1.74%
2012-11-14	88.95	88.75	89.00	88.75	89.50	442,400	39,413,725	89.091	62.19	62.05	62.22	62.05	62.57	632,800	62.285	0.40%
2012-11-13	88.60	88.50	88.60	87.95	88.90	520,100	45,967,000	88.381	61.94	61.87	61.94	61.49	62.15	743,940	61.789	-0.06%
2012-11-12	88.65	88.50	88.70	88.00	89.20	528,500	46,981,902	88.897	61.98	61.87	62.01	61.52	62.36	755,956	62.149	-0.39%
2012-11-09	89.00	89.00	89.10	88.05	89.40	502,905	44,614,277	88.713	62.22	62.22	62.29	61.56	62.50	719,345	62.021	0.56%
2012-11-08	88.50	88.40	88.50	86.95	88.80	955,071	84,503,909	88.479	61.87	61.80	61.87	60.79	62.08	1,366,114	61.857	-0.56%
2012-11-07	89.00	88.80	89.00	87.00	89.40	712,400	63,273,215	88.817	62.22	62.08	62.22	60.82	62.50	1,019,002	62.093	1.89%
2012-11-06	87.35	87.30	87.35	86.50	87.55	1,062,780	92,434,753	86.974	61.07	61.03	61.07	60.47	61.21	1,520,179	60.805	-0.29%
2012-11-05	87.60	87.60	88.00	86.00	88.35	966,800	84,184,530	87.075	61.24	61.24	61.52	60.12	61.77	1,382,891	60.876	2.28%
2012-11-02	85.65	85.60	85.65	85.60	86.30	685,061	58,794,157	85.823	59.88	59.84	59.88	59.84	60.33	979,897	60.000	0.00%
2012-11-01	85.65	85.60	85.65	85.60	86.40	680,027	58,393,331	85.869	59.88	59.84	59.88	59.84	60.40	972,697	60.032	-0.87%
2012-10-31	86.40	86.35	86.40	85.10	86.95	272,415	23,539,923	86.412	60.40	60.37	60.40	59.49	60.79	389,657	60.412	0.82%
2012-10-30	85.70	85.65	85.70	85.40	86.25	122,102	10,462,517	85.687	59.91	59.88	59.91	59.70	60.30	174,652	59.905	-0.46%
2012-10-29	86.10	86.00	86.10	85.75	87.65	658,211	56,666,126	86.091	60.19	60.12	60.19	59.95	61.28	941,492	60.188	-0.69%
2012-10-26	86.70	86.70	86.75	86.65	87.45	998,283	86,852,352	87.002	60.61	60.61	60.65	60.58	61.14	1,427,924	60.824	0.06%
2012-10-25	86.65	86.65	86.70	86.65	88.95	1,744,447	152,432,673	87.382	60.58	60.58	60.61	60.58	62.19	2,495,221	61.090	-2.70%
2012-10-24	89.05	89.05	89.10	88.90	89.50	1,298,847	115,695,072	89.075	62.26	62.26	62.29	62.15	62.57	1,857,844	62.274	-1.33%
2012-10-22	90.25	90.30	90.75	89.50	90.95	398,642	35,861,772	89.960	63.10	63.13	63.44	62.57	63.58	570,209	62.892	-0.11%
2012-10-19	90.35	90.30	90.70	90.15	91.50	659,400	59,814,815	90.711	63.17	63.13	63.41	63.03	63.97	943,192	63.417	-0.39%
2012-10-18	90.70	90.55	90.75	90.15	91.20	734,602	66,660,983	90.744	63.41	63.30	63.44	63.03	63.76	1,050,760	63.441	0.17%
2012-10-17	90.55	90.60	90.80	89.40	91.50	931,275	83,910,967	90.103	63.30	63.34	63.48	62.50	63.97	1,332,077	62.993	1.63%
2012-10-16	89.10	89.05	89.10	88.40	89.75	294,200	26,203,670	89.068	62.29	62.26	62.29	61.80	62.75	420,818	62.268	0.11%
2012-10-15	89.00	89.00	89.05	89.00	90.00	309,206	27,575,869	89.183	62.22	62.22	62.26	62.22	62.92	442,282	62.349	-0.73%
2012-10-12	89.65	89.60	89.75	89.35	90.30	298,900	26,851,307	89.834	62.68	62.64	62.75	62.47	63.13	427,540	62.804	0.62%
2012-10-11	89.10	89.10	89.15	88.10	89.40	481,010	42,829,510	89.041	62.29	62.29	62.33	61.59	62.50	688,027	62.250	0.00%
2012-10-10	89.10	89.00	89.30	89.00	90.00	1,064,436	94,956,058	89.208	62.29	62.22	62.43	62.22	62.92	1,522,548	62.367	-1.60%
2012-10-09	90.55	90.55	90.60	90.35	93.50	535,000	48,741,557	91.106	63.30	63.30	63.34	63.17	65.37	765,253	63.693	-1.04%
2012-10-08	91.50	91.45	91.50	90.00	92.65	3,175,447	284,964,881	89.740	63.97	63.93	63.97	62.92	64.77	4,542,095	62.739	2.81%
2012-10-05	89.00	89.00	89.05	88.30	89.40	639,700	56,926,146	88.989	62.22	62.22	62.26	61.73	62.50	915,014	62.213	1.02%
2012-10-04	88.10	88.05	88.10	88.05	91.00	1,028,438	91,108,275	88.589	61.59	61.56	61.59	61.56	63.62	1,471,057	61.934	-2.81%
2012-10-03	90.65	90.60	90.65	90.50	92.70	1,299,193	119,234,327	91.776	63.37	63.34	63.37	63.27	64.81	1,858,339	64.162	-1.20%
2012-09-28	91.75	91.70	91.75	89.50	91.90	1,266,097	115,316,615	91.080	64.14	64.11	64.14	62.57	64.25	1,810,999	63.676	3.15%
2012-09-27	88.95	88.85	89.30	88.80	89.80	819,618	73,324,239	89.461	62.19	62.12	62.43	62.08	62.78	1,172,365	62.544	-0.78%
2012-09-26	89.65	89.60	89.85	88.35	90.90	592,024	53,174,686	89.818	62.68	62.64	62.82	61.77	63.55	846,819	62.793	0.00%
2012-09-25	89.65	89.70	89.75	89.40	90.60	597,810	53,747,844	89.908	62.68	62.71	62.75	62.50	63.34	855,095	62.856	-0.33%
2012-09-24	89.95	89.95	90.00	89.35	91.00	1,267,500	114,028,162	89.963	62.89	62.89	62.92	62.47	63.62	1,813,006	62.895	-0.99%
2012-09-21	90.85	90.45	90.95	90.30	94.00	311,967	28,299,267	90.712	63.51	63.23	63.58	63.13	65.72	446,231	63.418	-1.25%
2012-09-20	92.00	91.60	92.00	91.60	94.90	1,634,900	150,910,900	92.306	64.32	64.04	64.32	64.04	66.35	2,338,528	64.532	-0.59%
2012-09-19	92.55	92.60	93.00	91.45	93.55	921,484	85,459,573	92.741	64.70	64.74	65.02	63.93	65.40	1,318,072	64.837	2.21%
2012-09-18	90.55	90.55	90.60	89.85	92.00	396,200	35,856,032	90.500	63.30	63.30	63.34	62.82	64.32	566,716	63.270	-1.95%
2012-09-17	92.35	92.25	92.35	92.30	94.00	378,900	35,227,061	92.972	64.56	64.49	64.56	64.53	65.72	541,971	64.998	0.16%
2012-09-14	92.20	92.00	92.45	91.95	93.65	501,600	46,430,511	92.565	64.46	64.32	64.63	64.28	65.47	717,478	64.713	0.22%
2012-09-13	92.00	91.95	92.00	90.50	92.80	632,400	58,133,921	91.926	64.32	64.28	64.32	63.27	64.88	904,572	64.267	0.05%
2012-09-12	91.95	91.50	92.00	90.20	92.50	454,300	41,779,772	91.965	64.28	63.97	64.32	63.06	64.67	649,821	64.294	2.68%
2012-09-11	89.55	89.55	89.60	89.00	92.30	302,300	27,104,750	89.662	62.61	62.61	62.64	62.22	64.53	432,404	62.684	-2.98%
2012-09-10	92.30	92.00	92.50	91.35	93.00	418,100	38,670,670	92.491	64.53	64.32	64.67	63.86	65.02	598,042	64.662	1.04%
2012-09-07	91.35	91.35	91.40	90.70	92.10	759,391	69,297,457	91.254	63.86	63.86	63.90	63.41	64.39	1,086,217	63.797	1.50%
2012-09-06	90.00	89.80	90.05	89.30	91.05	813,594	73,327,294	90.128	62.92	62.78	62.96	62.43	63.65	1,163,748	63.010	0.73%
2012-09-05	89.35	89.20	89.55	88.15	90.00	524,117	46,811,175	89.314	62.47	62.36	62.61	61.63	62.92	749,686	62.441	0.90%
2012-09-04	88.55	88.45	88.70	87.70	89.00	315,938	27,981,170	88.565	61.91	61.84	62.01	61.31	62.22	451,911	61.917	1.03%
2012-09-03	87.65	87.60	87.65	86.40	88.00	1,627,396	141,110,093	86.709	61.28	61.24	61.28	60.40	61.52	2,327,794	60.620	1.45%
2012-08-31	86.40	86.60	87.00	86.00	88.30	562,489	48,867,599	86.877	60.40	60.54	60.82	60.12	61.73	804,573	60.737	-2.10%
2012-08-30	88.25	88.20	88.35	85.50	88.70	957,000	83,632,742	87.391	61.70	61.66	61.77	59.77	62.01	1,368,873	61.096	3.28%
2012-08-29	85.45	85.45	85.60	83.70	85.50	1,853,011	156,803,070	84.621	59.74	59.74	59.84	58.52	59.77	2,650,509	59.160	1.79%
2012-08-28	83.95	83.90	84.25	83.20	85.20	1,076,453	90,832,697	84.381	58.69	58.66	58.90	58.17	59.56	1,539,736	58.992	-0.77%
2012-08-27	84.60	84.40	84.95	83.85	85.45	348,300	29,512,685	84.734	59.15	59.01	59.39	58.62	59.74	498,201	59.238	-0.59%
2012-08-24	85.10	85.10	85.20	85.10	87.50	503,500	43,259,780	85.918	59.49	59.49	59.56	59.49	61.17	720,196	60.067	-2.24%
2012-08-23	87.05	87.00	87.10	85.10	88.30	2,880,800	247,533,832	85.925	60.86	60.82	60.89	59.49	61.73	4,120,638	60.072	2.35%
2012-08-22	85.05	85.10	85.15	84.80	86.00	1,519,000	129,896,494	85.514	59.46	59.49	59.53	59.28	60.12	2,172,747	59.784	-0.47%
2012-08-21	85.45	85.30	85.55	85.00	86.50	615,000	52,756,130	85.782	59.74	59.63	59.81	59.42	60.47	879,683	59.972	-0.52%
2012-08-20	85.90	85.80	85.95	85.50	87.10	1,034,100	88,975,909	86.042	60.05	59.98	60.09	59.77	60.89	1,479,156	60.153	-0.12%
2012-08-17	86.00	85.95	86.00	85.40	86.20	1,066,483	91,736,310	86.018	60.12	60.09	60.12	59.70	60.26	1,525,476	60.136	-0.23%
2012-08-16	86.20	86.15	86.20	85.80	86.55	1,430,425	123,608,097	86.414	60.26	60.23	60.26	59.98	60.51	2,046,051	60.413	0.36%
2012-08-15	86.50	86.40	86.45	86.10	88.00	465,900	40,381,702	86.675	60.05	59.98	60.01	59.77	61.09	671,147	60.168	-1.70%
2012-08-14	88.00	87.85	88.05	86.75	88.20	2,392,200	209,859,982	87.727	61.09	60.98	61.12	60.22	61.23	3,446,056	60.899	0.57%
2012-08-13	87.50	87.40	87.45	86.85	89.00	1,221,552	106,576,259	87.247	60.74	60.67	60.71	60.29	61.78	1,759,692	60.565	-0.91%
2012-08-10	88.30	88.55	88.60	87.65	90.80	944,830	83,991,814	88.896	61.30	61.47	61.50	60.85	63.03	1,361,064	61.710	-2.97%
2012-08-09	91.00	90.50	91.10	90.40	91.50	863,443	78,382,927	90.780	63.17	62.82	63.24	62.75	63.52	1,243,823	63.018	-0.55%
2012-08-08	91.50	91.25	91.50	91.10	93.80	833,100	76,394,577	91.699	63.52	63.34	63.52	63.24	65.11	1,200,112	63.656	-2.66%
2012-08-07	94.00	93.95	94.20	93.10	96.45	281,917	26,624,007	94.439	65.25	65.22	65.39	64.63	66.95	406,112	65.558	-0.95%
2012-08-06	94.90	94.85	95.00	92.60	96.00	922,199	87,349,002	94.718	65.88	65.84	65.95	64.28	66.64	1,328,463	65.752	3.32%
2012-08-03	91.85	91.80	91.85	91.80	96.50	558,197	51,652,515	92.535	63.76	63.73	63.76	63.73	66.99	804,104	64.236	-2.80%
2012-08-02	94.50	94.45	94.55	93.10	98.00	1,690,314	160,783,796	95.121	65.60	65.57	65.64	64.63	68.03	2,434,962	66.031	-2.43%
2012-08-01	96.85	96.80	96.85	95.05	101.6	974,435	94,383,465	96.860	67.23	67.20	67.23	65.98	70.53	1,403,711	67.239	-2.86%
2012-07-31	99.70	99.65	100.3	99.40	101.1	808,117	80,610,408	99.751	69.21	69.18	69.63	69.00	70.18	1,164,123	69.246	0.76%
2012-07-30	98.95	98.80	99.00	98.40	103.0	859,700	85,106,532	98.996	68.69	68.59	68.72	68.31	71.50	1,238,431	68.721	-2.13%
2012-07-27	101.1	101.0	101.1	98.50	103.0	1,257,985	125,167,214	99.498	70.18	70.11	70.18	68.38	71.50	1,812,176	69.070	2.28%
2012-07-26	98.85	98.80	98.90	97.95	102.0	1,054,945	104,216,905	98.789	68.62	68.59	68.65	68.00	70.81	1,519,689	68.578	-1.54%
2012-07-25	100.4	100.0	100.4	98.50	102.4	386,700	38,560,782	99.718	69.70	69.42	69.70	68.38	71.08	557,056	69.222	-1.67%
2012-07-24	102.1	102.0	102.1	101.1	106.6	1,611,984	164,675,693	102.16	70.88	70.81	70.88	70.18	74.00	2,322,125	70.916	-1.35%
2012-07-23	103.5	103.4	103.5	101.9	103.9	912,100	93,353,535	102.35	71.85	71.78	71.85	70.74	72.13	1,313,915	71.050	1.57%
2012-07-20	101.9	101.9	102.0	101.7	103.5	551,362	56,218,902	101.96	70.74	70.74	70.81	70.60	71.85	794,258	70.782	-1.55%
2012-07-19	103.5	103.4	103.5	103.4	104.1	763,991	79,159,649	103.61	71.85	71.78	71.85	71.78	72.26	1,100,558	71.927	-0.38%
2012-07-18	103.9	103.5	103.9	103.2	104.8	1,157,651	119,913,502	103.58	72.13	71.85	72.13	71.64	72.75	1,667,641	71.906	0.68%
2012-07-17	103.2	103.2	103.5	101.0	104.0	1,085,700	111,994,300	103.15	71.64	71.64	71.85	70.11	72.20	1,563,992	71.608	2.48%
2012-07-16	100.7	100.7	100.8	100.0	102.0	630,736	63,847,870	101.23	69.90	69.90	69.97	69.42	70.81	908,599	70.271	1.67%
2012-07-13	99.05	98.95	99.05	98.90	99.95	500,404	49,766,457	99.453	68.76	68.69	68.76	68.65	69.38	720,851	69.038	-0.55%
2012-07-12	99.60	99.60	99.65	99.35	101.6	525,100	52,499,761	99.981	69.14	69.14	69.18	68.97	70.53	756,427	69.405	-0.50%
2012-07-11	100.1	100.0	100.6	99.20	102.8	829,784	82,431,238	99.341	69.49	69.42	69.84	68.86	71.36	1,195,336	68.961	2.09%
2012-07-10	98.05	98.00	98.05	96.60	99.60	900,435	88,183,439	97.934	68.06	68.03	68.06	67.06	69.14	1,297,111	67.984	0.20%
2012-07-09	97.85	97.80	98.00	97.40	99.35	514,716	50,587,422	98.282	67.93	67.89	68.03	67.61	68.97	741,468	68.226	-2.64%
2012-07-06	100.5	100.3	100.4	98.80	101.8	496,528	49,666,803	100.03	69.77	69.63	69.70	68.59	70.67	715,268	69.438	0.90%
2012-07-05	99.60	99.50	99.55	98.50	100.7	446,200	44,665,662	100.10	69.14	69.07	69.11	68.38	69.90	642,768	69.490	-0.20%
2012-07-04	99.80	99.80	100.0	99.55	102.8	284,400	28,541,397	100.36	69.28	69.28	69.42	69.11	71.36	409,689	69.666	-2.63%
2012-07-03	102.5	102.5	102.6	97.30	103.0	1,126,769	113,700,398	100.91	71.15	71.15	71.22	67.54	71.50	1,623,154	70.049	4.11%
2012-06-29	98.45	98.10	98.50	97.40	101.0	499,876	49,194,152	98.413	68.34	68.10	68.38	67.61	70.11	720,091	68.317	0.82%
2012-06-28	97.65	97.50	97.70	96.00	99.05	403,743	39,768,591	98.500	67.79	67.68	67.82	66.64	68.76	581,607	68.377	0.67%
2012-06-27	97.00	96.55	97.00	93.55	98.00	622,145	59,634,647	95.853	67.34	67.02	67.34	64.94	68.03	896,224	66.540	1.94%
2012-06-26	95.15	95.75	95.80	94.00	96.15	421,855	40,195,070	95.282	66.05	66.47	66.50	65.25	66.75	607,698	66.143	-1.04%
2012-06-25	96.15	96.00	96.05	96.00	97.00	235,600	22,709,380	96.390	66.75	66.64	66.68	66.64	67.34	339,391	66.912	-0.57%
2012-06-22	96.70	96.70	96.80	96.20	97.30	318,801	30,868,954	96.828	67.13	67.13	67.20	66.78	67.54	459,245	67.217	-0.26%
2012-06-21	96.95	96.95	97.00	96.55	97.60	602,364	58,417,427	96.980	67.30	67.30	67.34	67.02	67.75	867,728	67.322	0.73%
2012-06-20	96.25	96.20	96.25	95.95	96.50	278,577	26,799,927	96.203	66.82	66.78	66.82	66.61	66.99	401,301	66.783	-0.05%
2012-06-19	96.30	96.20	96.95	94.20	97.00	184,629	17,719,993	95.976	66.85	66.78	67.30	65.39	67.34	265,965	66.625	1.37%
2012-06-18	95.00	94.95	95.00	94.70	97.00	198,583	19,038,822	95.873	65.95	65.91	65.95	65.74	67.34	286,066	66.554	1.12%
2012-06-15	93.95	93.65	93.75	92.05	94.75	285,415	26,820,762	93.971	65.22	65.01	65.08	63.90	65.77	411,151	65.233	1.02%
2012-06-14	93.00	93.00	93.35	91.75	94.10	294,524	27,330,250	92.795	64.56	64.56	64.80	63.69	65.32	424,273	64.417	-0.75%
2012-06-13	93.70	93.60	94.00	93.00	95.50	535,600	50,504,205	94.295	65.05	64.98	65.25	64.56	66.29	771,552	65.458	0.64%
2012-06-12	93.10	92.95	93.00	92.40	95.00	358,461	33,347,981	93.031	64.63	64.52	64.56	64.14	65.95	516,377	64.581	-2.82%
2012-06-11	95.80	95.75	95.80	94.75	96.50	403,700	38,495,447	95.357	66.50	66.47	66.50	65.77	66.99	581,545	66.195	3.01%
2012-06-08	93.00	92.70	93.00	90.80	94.05	587,400	54,621,662	92.989	64.56	64.35	64.56	63.03	65.29	846,172	64.551	-0.85%
2012-06-07	93.80	93.90	94.00	91.50	94.00	477,370	44,165,966	92.519	65.11	65.18	65.25	63.52	65.25	687,670	64.226	2.51%
2012-06-06	91.50	91.30	91.80	90.00	92.80	566,561	51,729,533	91.304	63.52	63.38	63.73	62.48	64.42	816,153	63.382	0.83%
2012-06-05	90.75	90.65	90.75	90.60	93.80	400,154	36,818,850	92.012	63.00	62.93	63.00	62.89	65.11	576,437	63.873	-0.55%
2012-06-04	91.25	91.20	91.25	90.20	92.05	367,700	33,449,850	90.970	63.34	63.31	63.34	62.62	63.90	529,686	63.150	-1.56%
2012-06-01	92.70	92.50	92.60	92.50	96.40	445,973	42,158,270	94.531	64.35	64.21	64.28	64.21	66.92	642,441	65.622	-2.83%
2012-05-31	95.40	95.40	96.35	95.05	98.95	691,916	66,829,409	96.586	66.23	66.23	66.88	65.98	68.69	996,732	67.049	-1.45%
2012-05-30	96.80	96.80	97.00	96.55	100.0	474,100	46,565,196	98.218	67.20	67.20	67.34	67.02	69.42	682,959	68.182	-0.87%
2012-05-29	97.65	97.50	98.30	93.85	98.30	307,049	29,538,479	96.201	67.79	67.68	68.24	65.15	68.24	442,316	66.781	3.28%
2012-05-28	94.55	94.55	94.65	93.20	95.90	309,880	29,130,073	94.004	65.64	65.64	65.70	64.70	66.57	446,394	65.256	-1.61%
2012-05-25	96.10	96.15	96.50	95.70	97.45	249,472	23,971,397	96.089	66.71	66.75	66.99	66.43	67.65	359,374	66.703	-0.88%
2012-05-24	96.95	96.75	97.00	96.10	100.4	517,100	50,537,509	97.733	67.30	67.16	67.34	66.71	69.70	744,902	67.844	-3.34%
2012-05-23	100.3	100.2	100.3	98.20	102.0	153,300	15,397,217	100.44	69.63	69.56	69.63	68.17	70.81	220,835	69.723	0.00%
2012-05-22	100.3	100.3	100.4	99.35	102.0	512,949	51,367,637	100.14	69.63	69.63	69.70	68.97	70.81	738,923	69.517	0.30%
2012-05-21	100.0	100.0	100.1	98.10	100.3	690,000	68,838,230	99.766	69.42	69.42	69.49	68.10	69.63	993,971	69.256	0.86%
2012-05-18	99.15	99.15	99.20	97.60	100.5	504,000	49,806,160	98.822	68.83	68.83	68.86	67.75	69.77	726,031	68.601	-2.32%
2012-05-17	101.5	101.4	101.5	99.00	102.6	1,229,103	124,211,398	101.06	70.46	70.39	70.46	68.72	71.22	1,770,570	70.153	-0.39%
2012-05-16	101.9	101.2	101.9	98.45	101.9	2,161,734	214,811,284	99.370	70.74	70.25	70.74	68.34	70.74	3,114,061	68.981	0.69%
2012-05-15	101.2	101.2	101.3	100.8	102.6	302,664	30,631,410	101.21	70.25	70.25	70.32	69.97	71.22	435,999	70.256	-1.17%
2012-05-14	102.4	102.4	102.7	101.9	104.0	444,420	45,597,244	102.60	71.08	71.08	71.29	70.74	72.20	640,204	71.223	1.59%
2012-05-11	100.8	100.7	101.5	100.2	104.3	462,785	46,728,305	100.97	69.97	69.90	70.46	69.56	72.40	666,660	70.093	-2.33%
2012-05-10	103.2	103.2	103.3	102.3	105.7	340,600	35,216,915	103.40	71.64	71.64	71.71	71.02	73.38	490,647	71.776	0.68%
2012-05-09	102.5	102.5	102.9	102.0	104.2	327,303	33,573,408	102.58	71.15	71.15	71.43	70.81	72.33	471,493	71.207	-1.82%
2012-05-08	104.4	104.4	105.0	104.0	106.2	322,100	33,793,220	104.92	72.47	72.47	72.89	72.20	73.72	463,997	72.831	0.19%
2012-05-07	104.2	104.2	104.3	103.6	106.0	298,293	31,152,768	104.44	72.33	72.33	72.40	71.92	73.58	429,702	72.498	-1.70%
2012-05-04	106.0	105.9	106.4	105.5	107.2	444,740	47,670,940	107.19	73.58	73.51	73.86	73.24	74.42	640,665	74.409	-2.48%
2012-05-03	108.7	108.5	108.7	105.0	109.0	796,973	85,878,130	107.76	75.46	75.32	75.46	72.89	75.67	1,148,070	74.802	3.43%
2012-05-02	105.1	105.0	105.1	104.4	106.9	1,019,020	107,117,279	105.12	72.96	72.89	72.96	72.47	74.21	1,467,937	72.971	0.77%
2012-04-30	105.1	104.9	105.1	103.3	105.7	416,776	43,485,510	104.34	72.40	72.27	72.40	71.16	72.82	604,987	71.878	1.74%
2012-04-27	103.3	103.3	103.5	102.0	103.8	844,090	87,312,634	103.44	71.16	71.16	71.30	70.27	71.51	1,225,270	71.260	-1.05%
2012-04-26	104.4	104.7	105.0	103.1	105.2	815,472	84,948,322	104.17	71.92	72.13	72.33	71.03	72.47	1,183,729	71.763	1.26%
2012-04-25	103.1	103.0	103.1	101.0	105.0	787,323	80,760,380	102.58	71.03	70.96	71.03	69.58	72.33	1,142,868	70.665	-0.10%
2012-04-24	103.2	103.1	103.2	102.0	104.3	646,227	66,642,974	103.13	71.09	71.03	71.09	70.27	71.85	938,055	71.044	-1.34%
2012-04-23	104.6	104.5	104.6	104.4	107.4	251,724	26,666,088	105.93	72.06	71.99	72.06	71.92	73.99	365,399	72.978	-1.41%
2012-04-20	106.1	106.2	106.6	105.5	109.5	582,575	62,424,788	107.15	73.09	73.16	73.44	72.68	75.43	845,659	73.818	-2.84%
2012-04-19	109.2	109.1	109.2	107.3	109.2	396,801	42,917,028	108.16	75.23	75.16	75.23	73.92	75.23	575,991	74.510	0.18%
2012-04-18	109.0	108.1	109.1	105.3	109.6	954,897	102,740,155	107.59	75.09	74.47	75.16	72.54	75.50	1,386,117	74.121	2.44%
2012-04-17	106.4	106.4	106.5	105.0	109.0	750,050	80,190,703	106.91	73.30	73.30	73.37	72.33	75.09	1,088,763	73.653	-3.45%
2012-04-16	110.2	110.1	110.3	109.3	117.4	630,004	69,995,391	111.10	75.92	75.85	75.99	75.30	80.88	914,506	76.539	-1.25%
2012-04-13	111.6	111.4	111.8	111.3	113.5	599,300	67,280,673	112.27	76.88	76.74	77.02	76.67	78.19	869,936	77.340	-1.41%
2012-04-12	113.2	113.0	113.3	113.0	115.6	489,438	55,846,819	114.10	77.98	77.85	78.05	77.85	79.64	710,462	78.606	0.18%
2012-04-11	113.0	112.9	113.0	110.7	114.4	341,587	38,604,672	113.02	77.85	77.78	77.85	76.26	78.81	495,843	77.857	0.62%
2012-04-10	112.3	112.2	112.8	111.6	115.0	595,838	67,444,401	113.19	77.36	77.29	77.71	76.88	79.22	864,911	77.978	-2.35%
2012-04-05	115.0	114.8	115.6	113.6	118.0	833,567	96,219,270	115.43	79.22	79.09	79.64	78.26	81.29	1,209,995	79.520	-0.43%
2012-04-03	115.5	115.1	115.2	114.3	116.7	658,304	75,816,219	115.17	79.57	79.29	79.36	78.74	80.39	955,586	79.340	0.52%
2012-04-02	114.9	114.7	114.9	113.6	115.0	901,489	103,223,694	114.50	79.15	79.02	79.15	78.26	79.22	1,308,590	78.882	1.41%
2012-03-30	113.3	113.0	113.5	110.5	114.0	1,085,649	122,333,734	112.68	78.05	77.85	78.19	76.12	78.53	1,575,915	77.627	-0.09%
2012-03-29	113.4	113.0	113.4	108.7	114.1	1,710,700	191,300,815	111.83	78.12	77.85	78.12	74.88	78.60	2,483,231	77.037	3.47%
2012-03-28	109.6	109.7	109.8	106.5	109.8	627,726	68,090,442	108.47	75.50	75.57	75.64	73.37	75.64	911,199	74.726	1.11%
2012-03-27	108.4	108.3	108.4	105.4	108.9	1,599,255	171,984,703	107.54	74.68	74.61	74.68	72.61	75.02	2,321,459	74.085	2.94%
2012-03-26	105.3	105.2	105.7	105.2	107.2	743,376	78,850,854	106.07	72.54	72.47	72.82	72.47	73.85	1,079,075	73.073	-1.22%
2012-03-23	106.6	106.4	106.6	103.2	108.0	1,098,938	117,347,328	106.78	73.44	73.30	73.44	71.09	74.40	1,595,205	73.563	2.11%
2012-03-22	104.4	104.1	104.2	102.2	105.1	1,034,010	108,213,885	104.65	71.92	71.71	71.78	70.41	72.40	1,500,956	72.097	2.35%
2012-03-21	102.0	101.9	102.1	100.7	104.8	985,430	100,600,746	102.09	70.27	70.20	70.34	69.37	72.20	1,430,438	70.329	-2.95%
2012-03-20	105.1	105.0	105.3	103.4	105.2	614,071	64,309,567	104.73	72.40	72.33	72.54	71.23	72.47	891,378	72.146	0.29%
2012-03-19	104.8	104.4	104.8	104.1	105.5	955,573	100,193,854	104.85	72.20	71.92	72.20	71.71	72.68	1,387,098	72.233	0.00%
2012-03-16	104.8	104.5	105.0	102.5	105.0	211,452	22,059,176	104.32	72.20	71.99	72.33	70.61	72.33	306,941	71.868	0.67%
2012-03-15	104.1	104.0	104.7	103.3	105.0	712,500	73,931,445	103.76	71.71	71.65	72.13	71.16	72.33	1,034,256	71.483	-0.67%
2012-03-14	104.8	104.5	104.8	101.2	105.0	1,156,922	120,232,189	103.92	72.20	71.99	72.20	69.72	72.33	1,679,374	71.593	2.95%
2012-03-13	101.8	101.7	101.9	97.80	103.0	394,324	39,610,729	100.45	70.13	70.06	70.20	67.37	70.96	572,396	69.202	4.09%
2012-03-12	97.80	97.60	97.95	97.20	100.0	211,433	20,642,723	97.632	67.37	67.24	67.48	66.96	68.89	306,914	67.259	-1.11%
2012-03-09	98.90	98.85	99.10	98.80	101.8	614,236	61,189,488	99.619	68.13	68.10	68.27	68.06	70.13	891,617	68.628	-0.05%
2012-03-08	98.95	98.90	98.95	98.45	99.60	1,083,800	107,406,650	99.102	68.17	68.13	68.17	67.82	68.61	1,573,231	68.271	0.15%
2012-03-07	98.80	98.15	98.80	96.25	107.8	1,217,594	122,086,407	100.27	68.06	67.62	68.06	66.31	74.26	1,767,444	69.075	-5.45%
2012-03-06	104.5	104.4	104.5	104.4	106.8	950,558	100,113,453	105.32	71.99	71.92	71.99	71.92	73.57	1,379,818	72.556	-1.14%
2012-03-05	105.7	105.6	105.7	104.6	107.5	554,931	58,646,094	105.68	72.82	72.75	72.82	72.06	74.06	805,531	72.804	-1.86%
2012-03-02	107.7	107.7	107.9	107.7	109.0	494,076	53,406,647	108.09	74.19	74.19	74.33	74.19	75.09	717,195	74.466	-0.28%
2012-03-01	108.0	107.6	108.0	107.0	109.5	446,370	48,212,607	108.01	74.40	74.13	74.40	73.71	75.43	647,945	74.408	-1.19%
2012-02-29	109.3	109.3	109.4	108.0	109.9	481,718	52,710,732	109.42	75.30	75.30	75.37	74.40	75.71	699,256	75.381	-0.82%
2012-02-28	110.2	110.1	110.2	109.1	111.9	536,969	59,147,098	110.15	75.92	75.85	75.92	75.16	77.09	779,457	75.882	0.36%
2012-02-27	109.8	109.8	109.9	108.8	110.6	261,500	28,685,908	109.70	75.64	75.64	75.71	74.95	76.19	379,590	75.571	0.37%
2012-02-24	109.4	109.2	109.3	109.0	109.8	309,000	33,794,497	109.37	75.37	75.23	75.30	75.09	75.64	448,541	75.343	-0.36%
2012-02-23	109.8	109.7	109.8	108.0	110.6	379,287	41,647,834	109.81	75.64	75.57	75.64	74.40	76.19	550,568	75.645	1.48%
2012-02-22	108.2	108.1	108.2	107.8	110.7	361,748	39,262,724	108.54	74.54	74.47	74.54	74.26	76.26	525,109	74.771	-2.26%
2012-02-21	110.7	110.7	110.8	109.1	110.8	292,400	32,186,980	110.08	76.26	76.26	76.33	75.16	76.33	424,444	75.833	2.31%
2012-02-20	108.2	108.1	108.2	108.1	110.0	247,370	27,001,507	109.15	74.54	74.47	74.54	74.47	75.78	359,079	75.197	0.09%
2012-02-17	108.1	108.0	108.1	106.9	110.5	348,556	37,831,730	108.54	74.47	74.40	74.47	73.64	76.12	505,960	74.772	-1.55%
2012-02-16	109.8	109.6	109.8	106.1	111.0	817,147	89,601,787	109.65	75.64	75.50	75.64	73.09	76.47	1,186,160	75.539	3.20%
2012-02-15	106.4	106.2	106.5	104.8	108.3	415,007	44,393,270	106.97	73.30	73.16	73.37	72.20	74.61	602,419	73.692	1.04%
2012-02-14	105.3	105.2	105.3	105.1	109.8	491,822	52,306,844	106.35	72.54	72.47	72.54	72.40	75.64	713,923	73.267	1.25%
2012-02-13	104.0	103.6	104.4	103.6	106.5	257,115	26,958,147	104.85	71.65	71.37	71.92	71.37	73.37	373,225	72.230	-2.99%
2012-02-10	107.2	106.9	107.3	105.7	107.3	200,700	21,396,840	106.61	73.85	73.64	73.92	72.82	73.92	291,334	73.444	0.09%
2012-02-09	107.1	106.3	107.2	103.0	107.9	743,400	79,140,830	106.46	73.78	73.23	73.85	70.96	74.33	1,079,110	73.339	-0.09%
2012-02-08	107.2	106.9	107.7	102.8	107.8	1,076,900	114,234,757	106.08	73.85	73.64	74.19	70.82	74.26	1,563,215	73.077	4.79%
2012-02-07	102.3	101.7	102.3	99.90	102.4	1,273,960	128,445,554	100.82	70.47	70.06	70.47	68.82	70.54	1,849,264	69.458	2.61%
2012-02-06	99.70	99.65	100.4	98.65	102.0	850,900	85,574,775	100.57	68.68	68.65	69.17	67.96	70.27	1,235,156	69.283	1.48%
2012-02-03	98.25	98.25	98.40	95.60	99.25	558,461	54,688,089	97.926	67.68	67.68	67.79	65.86	68.37	810,655	67.462	1.08%
2012-02-02	97.20	97.20	97.25	97.10	99.50	2,177,271	212,474,776	97.588	66.96	66.96	67.00	66.89	68.55	3,160,499	67.228	-1.77%
2012-02-01	98.95	98.95	99.00	98.10	100.0	489,949	48,524,378	99.040	68.17	68.17	68.20	67.58	68.89	711,204	68.229	-0.85%
2012-01-31	99.80	99.45	99.95	98.85	100.5	1,678,426	167,531,889	99.815	68.75	68.51	68.86	68.10	69.23	2,436,382	68.763	0.15%
2012-01-30	99.65	99.45	99.60	99.15	100.7	590,582	58,895,867	99.725	68.65	68.51	68.61	68.30	69.37	857,281	68.701	0.05%
2012-01-27	99.60	99.60	100.0	99.30	101.1	773,578	77,426,322	100.09	68.61	68.61	68.89	68.41	69.65	1,122,916	68.951	-0.25%
2012-01-26	99.85	99.70	99.90	98.00	101.0	903,588	89,794,583	99.376	68.79	68.68	68.82	67.51	69.58	1,311,637	68.460	0.91%
2012-01-20	98.95	98.50	98.90	96.50	99.20	465,300	45,833,398	98.503	68.17	67.86	68.13	66.48	68.34	675,424	67.859	0.05%
2012-01-19	98.90	99.00	99.05	97.00	99.55	753,900	74,265,598	98.509	68.13	68.20	68.24	66.82	68.58	1,094,352	67.863	1.75%
2012-01-18	97.20	96.90	97.25	95.40	97.40	500,750	48,552,152	96.959	66.96	66.75	67.00	65.72	67.10	726,882	66.795	2.21%
2012-01-17	95.10	95.00	95.40	94.00	95.80	473,973	44,835,176	94.594	65.51	65.45	65.72	64.76	66.00	688,013	65.166	2.59%
2012-01-16	92.70	92.05	92.70	92.00	95.00	455,955	42,252,716	92.669	63.86	63.41	63.86	63.38	65.45	661,859	63.839	-2.78%
2012-01-13	95.35	95.40	95.45	94.10	96.00	846,467	80,323,629	94.893	65.69	65.72	65.76	64.83	66.13	1,228,721	65.372	-2.36%
2012-01-12	97.65	96.50	96.80	95.30	97.90	1,253,100	120,377,972	96.064	67.27	66.48	66.69	65.65	67.44	1,818,984	66.179	0.41%
2012-01-11	97.25	96.95	97.20	95.00	98.65	1,207,873	117,603,746	97.364	67.00	66.79	66.96	65.45	67.96	1,753,333	67.074	3.84%
2012-01-10	93.65	93.55	93.60	91.00	94.50	737,888	68,137,113	92.341	64.52	64.45	64.48	62.69	65.10	1,071,109	63.614	3.88%
2012-01-09	90.15	90.10	90.20	88.10	90.50	290,300	26,027,745	89.658	62.10	62.07	62.14	60.69	62.35	421,396	61.766	1.69%
2012-01-06	88.65	88.60	88.65	88.30	90.60	338,700	29,973,855	88.497	61.07	61.04	61.07	60.83	62.41	491,653	60.966	-2.15%
2012-01-05	90.60	90.50	90.60	88.00	90.80	443,650	40,015,618	90.196	62.41	62.35	62.41	60.62	62.55	643,997	62.136	-0.38%
2012-01-04	90.95	90.95	91.00	90.45	91.75	659,150	59,951,655	90.953	62.66	62.66	62.69	62.31	63.21	956,814	62.658	1.85%
2012-01-03	89.30	88.90	89.30	87.05	90.55	365,411	32,511,950	88.974	61.52	61.24	61.52	59.97	62.38	530,426	61.294	2.47%
2011-12-30	87.15	87.10	87.15	85.90	87.15	151,146	13,058,901	86.399	60.04	60.00	60.04	59.18	60.04	219,402	59.521	0.69%
2011-12-29	86.55	85.75	86.50	84.40	86.85	367,500	31,544,957	85.837	59.62	59.07	59.59	58.14	59.83	533,458	59.133	-0.57%
2011-12-28	87.05	87.00	87.45	86.00	88.00	227,171	19,761,072	86.988	59.97	59.93	60.24	59.25	60.62	329,759	59.926	0.12%
2011-12-23	86.95	86.70	86.95	86.70	87.80	294,528	25,727,646	87.352	59.90	59.73	59.90	59.73	60.49	427,533	60.177	0.75%
2011-12-22	86.30	86.00	86.30	85.40	87.50	362,906	31,174,333	85.902	59.45	59.25	59.45	58.83	60.28	526,790	59.178	-1.37%
2011-12-21	87.50	87.40	87.50	86.50	87.95	444,600	38,849,420	87.381	60.28	60.21	60.28	59.59	60.59	645,376	60.197	1.45%
2011-12-20	86.25	85.95	86.50	85.10	87.30	254,438	21,897,174	86.061	59.42	59.21	59.59	58.63	60.14	369,339	59.287	-1.32%
2011-12-19	87.40	87.40	87.45	86.50	87.85	265,600	23,209,797	87.386	60.21	60.21	60.24	59.59	60.52	385,542	60.200	0.17%
2011-12-16	87.25	87.15	87.25	86.60	87.90	392,600	34,303,832	87.376	60.11	60.04	60.11	59.66	60.55	569,893	60.193	1.51%
2011-12-15	85.95	85.85	86.20	85.80	87.60	883,328	76,036,355	86.079	59.21	59.14	59.38	59.11	60.35	1,282,228	59.300	-1.15%
2011-12-14	86.95	86.50	87.35	86.20	88.15	1,023,600	89,039,852	86.987	59.90	59.59	60.18	59.38	60.73	1,485,845	59.925	2.11%
2011-12-13	85.15	85.10	85.20	84.10	85.45	753,257	63,973,461	84.929	58.66	58.63	58.69	57.94	58.87	1,093,418	58.508	-0.47%
2011-12-12	85.55	85.30	85.95	85.30	87.20	273,643	23,598,317	86.238	58.94	58.76	59.21	58.76	60.07	397,217	59.409	-0.75%
2011-12-09	86.20	85.75	86.25	85.75	91.90	375,466	32,760,309	87.252	59.38	59.07	59.42	59.07	63.31	545,022	60.108	-2.60%
2011-12-08	88.50	89.05	89.35	87.80	89.45	705,402	62,292,807	88.308	60.97	61.35	61.55	60.49	61.62	1,023,953	60.836	-2.32%
2011-12-07	90.60	89.85	90.60	87.00	90.60	876,461	78,416,323	89.469	62.41	61.90	62.41	59.93	62.41	1,272,260	61.635	4.14%
2011-12-06	87.00	87.00	87.30	81.10	87.50	561,671	48,764,238	86.820	59.93	59.93	60.14	55.87	60.28	815,315	59.810	-0.17%
2011-12-05	87.15	87.15	87.80	86.40	88.05	153,200	13,368,117	87.259	60.04	60.04	60.49	59.52	60.66	222,383	60.113	0.11%
2011-12-02	87.05	87.00	87.05	85.25	87.45	412,216	35,811,020	86.874	59.97	59.93	59.97	58.73	60.24	598,368	59.848	0.64%
2011-12-01	86.50	86.50	87.00	86.00	87.80	1,134,649	98,533,915	86.841	59.59	59.59	59.93	59.25	60.49	1,647,042	59.825	2.98%
2011-11-30	84.00	83.85	84.00	82.85	85.45	889,272	74,582,717	83.869	57.87	57.76	57.87	57.08	58.87	1,290,856	57.778	0.96%
2011-11-29	83.20	83.20	83.25	81.55	83.75	700,183	58,043,158	82.897	57.32	57.32	57.35	56.18	57.70	1,016,377	57.108	-0.42%
2011-11-28	83.55	83.55	83.80	83.10	84.50	516,300	43,138,802	83.554	57.56	57.56	57.73	57.25	58.21	749,455	57.560	2.33%
2011-11-25	81.65	81.60	81.65	81.50	82.55	384,086	31,423,186	81.813	56.25	56.21	56.25	56.15	56.87	557,534	56.361	-1.09%
2011-11-24	82.55	82.50	82.55	81.50	85.40	386,900	32,282,807	83.440	56.87	56.83	56.87	56.15	58.83	561,619	57.482	-1.84%
2011-11-23	84.10	84.10	84.15	81.10	85.50	676,177	56,889,016	84.133	57.94	57.94	57.97	55.87	58.90	981,530	57.960	1.33%
2011-11-22	83.00	83.00	83.05	82.25	86.00	748,500	62,062,450	82.916	57.18	57.18	57.21	56.66	59.25	1,086,513	57.121	-4.21%
2011-11-21	86.65	86.65	86.70	85.75	88.50	309,589	27,058,527	87.401	59.69	59.69	59.73	59.07	60.97	449,396	60.211	0.64%
2011-11-18	86.10	86.05	86.30	85.80	89.00	487,680	42,189,992	86.512	59.31	59.28	59.45	59.11	61.31	707,910	59.598	-0.81%
2011-11-17	86.80	86.25	87.20	85.10	87.20	1,389,050	119,514,669	86.041	59.80	59.42	60.07	58.63	60.07	2,016,328	59.273	0.17%
2011-11-16	86.65	85.90	86.70	85.50	87.90	843,100	72,868,987	86.430	59.69	59.18	59.73	58.90	60.55	1,223,833	59.542	-1.14%
2011-11-15	87.65	87.50	88.05	86.45	88.70	647,500	56,966,012	87.978	60.38	60.28	60.66	59.56	61.11	939,903	60.608	-1.18%
2011-11-14	88.70	89.05	89.10	86.00	89.10	711,836	62,786,240	88.203	61.11	61.35	61.38	59.25	61.38	1,033,292	60.763	6.23%
2011-11-11	83.50	83.45	83.85	81.10	84.30	362,000	30,064,018	83.050	57.52	57.49	57.76	55.87	58.07	525,475	57.213	2.27%
2011-11-10	81.65	81.30	81.85	80.75	85.00	677,057	55,208,756	81.542	56.25	56.01	56.39	55.63	58.56	982,807	56.175	-4.56%
2011-11-09	85.55	85.30	85.45	85.00	86.40	697,600	59,708,953	85.592	58.94	58.76	58.87	58.56	59.52	1,012,627	58.964	0.59%
2011-11-08	85.05	85.05	85.45	84.00	89.30	644,008	54,823,455	85.129	58.59	58.59	58.87	57.87	61.52	934,834	58.645	-2.80%
2011-11-07	87.50	87.40	87.50	84.15	87.65	713,717	62,056,336	86.948	60.28	60.21	60.28	57.97	60.38	1,036,023	59.899	4.35%
2011-11-04	83.85	83.40	84.00	83.10	85.50	469,590	39,546,464	84.215	57.76	57.45	57.87	57.25	58.90	681,651	58.016	2.44%
2011-11-03	81.85	81.85	82.70	81.20	85.75	1,053,941	87,353,632	82.883	56.39	56.39	56.97	55.94	59.07	1,529,888	57.098	-5.21%
2011-11-02	86.35	86.25	86.50	83.30	86.50	1,499,000	127,203,561	84.859	59.49	59.42	59.59	57.39	59.59	2,175,930	58.459	1.77%
2011-11-01	84.85	84.70	84.85	83.20	86.00	1,259,900	107,001,231	84.928	58.45	58.35	58.45	57.32	59.25	1,828,855	58.507	-1.74%
2011-10-31	86.35	86.30	86.35	86.00	94.00	2,378,911	212,329,447	89.255	59.49	59.45	59.49	59.25	64.76	3,453,197	61.488	-9.49%
2011-10-28	95.40	95.40	95.45	92.80	97.00	1,514,700	144,635,491	95.488	65.72	65.72	65.76	63.93	66.82	2,198,720	65.782	3.30%
2011-10-27	92.35	92.30	92.35	86.00	92.75	1,257,700	115,065,688	91.489	63.62	63.59	63.62	59.25	63.90	1,825,662	63.027	6.39%
2011-10-26	86.80	86.75	86.80	86.50	87.30	922,500	80,078,571	86.806	59.80	59.76	59.80	59.59	60.14	1,339,089	59.801	1.11%
2011-10-25	85.85	85.55	85.85	84.70	86.50	1,056,139	90,639,267	85.821	59.14	58.94	59.14	58.35	59.59	1,533,078	59.122	3.06%
2011-10-24	83.30	83.15	83.50	82.90	84.15	439,611	36,696,984	83.476	57.39	57.28	57.52	57.11	57.97	638,134	57.507	1.90%
2011-10-21	81.75	81.55	81.75	80.75	86.00	404,813	33,387,572	82.477	56.32	56.18	56.32	55.63	59.25	587,621	56.818	1.18%
2011-10-20	80.80	80.65	80.75	80.55	84.45	575,672	46,773,236	81.250	55.66	55.56	55.63	55.49	58.18	835,638	55.973	-4.32%
2011-10-19	84.45	84.40	84.70	82.05	86.00	861,103	72,831,341	84.579	58.18	58.14	58.35	56.52	59.25	1,249,966	58.267	3.56%
2011-10-18	81.55	81.55	81.60	81.55	84.90	368,100	30,294,655	82.300	56.18	56.18	56.21	56.18	58.49	534,329	56.697	-5.17%
2011-10-17	86.00	86.00	86.35	82.25	86.50	581,268	48,931,589	84.181	59.25	59.25	59.49	56.66	59.59	843,761	57.992	2.44%
2011-10-14	83.95	83.65	84.00	81.25	84.25	849,657	70,945,486	83.499	57.83	57.63	57.87	55.97	58.04	1,233,351	57.523	1.76%
2011-10-13	82.50	82.95	83.00	77.70	83.00	1,188,401	95,394,453	80.271	56.83	57.14	57.18	53.53	57.18	1,725,068	55.299	6.80%
2011-10-12	77.25	77.25	77.30	77.25	78.85	788,132	61,107,823	77.535	53.22	53.22	53.25	53.22	54.32	1,144,043	53.414	-1.84%
2011-10-11	78.70	78.30	78.70	78.00	80.00	394,600	31,170,041	78.991	54.22	53.94	54.22	53.73	55.11	572,796	54.417	1.55%
2011-10-10	77.50	77.00	77.70	75.80	80.55	358,365	27,680,512	77.241	53.39	53.05	53.53	52.22	55.49	520,198	53.211	-3.00%
2011-10-07	79.90	79.45	79.90	77.40	80.40	965,700	76,074,435	78.776	55.04	54.73	55.04	53.32	55.39	1,401,798	54.269	5.06%
2011-10-06	76.05	75.90	76.05	73.95	76.40	1,200,267	90,494,315	75.395	52.39	52.29	52.39	50.94	52.63	1,742,293	51.940	4.54%
2011-10-04	72.75	73.55	73.70	72.10	74.40	1,197,208	87,983,766	73.491	50.12	50.67	50.77	49.67	51.25	1,737,852	50.628	-0.61%
2011-10-03	73.20	72.90	73.75	72.75	79.00	1,343,062	100,816,160	75.064	50.43	50.22	50.81	50.12	54.42	1,949,572	51.712	-4.94%
2011-09-30	77.00	77.00	77.05	75.20	78.15	1,435,501	109,826,137	76.507	53.05	53.05	53.08	51.81	53.84	2,083,755	52.706	0.06%
2011-09-28	76.95	76.50	76.90	76.15	79.20	915,900	71,435,846	77.995	53.01	52.70	52.98	52.46	54.56	1,329,509	53.731	-2.53%
2011-09-27	78.95	78.15	78.90	75.80	79.05	1,742,160	132,996,169	76.340	54.39	53.84	54.35	52.22	54.46	2,528,898	52.591	4.78%
2011-09-26	75.35	75.30	75.75	75.05	79.00	1,855,992	142,357,842	76.702	51.91	51.87	52.18	51.70	54.42	2,694,135	52.840	-4.32%
2011-09-23	78.75	78.75	78.80	78.60	80.00	3,120,500	247,851,825	79.427	54.25	54.25	54.29	54.15	55.11	4,529,679	54.717	-2.17%
2011-09-22	80.50	80.30	80.50	80.00	81.10	981,740	79,010,623	80.480	55.46	55.32	55.46	55.11	55.87	1,425,082	55.443	-0.92%
2011-09-21	81.25	81.20	81.50	80.60	81.95	546,530	44,405,585	81.250	55.97	55.94	56.15	55.53	56.46	793,336	55.973	-1.46%
2011-09-20	82.45	82.40	82.45	80.75	82.85	445,291	36,392,502	81.727	56.80	56.77	56.80	55.63	57.08	646,379	56.302	1.79%
2011-09-19	81.00	80.95	81.10	80.45	81.40	521,200	42,278,410	81.117	55.80	55.77	55.87	55.42	56.08	756,567	55.882	-0.49%
2011-09-16	81.40	81.25	82.05	79.25	82.00	524,470	42,439,110	80.918	56.08	55.97	56.52	54.60	56.49	761,314	55.745	1.69%
2011-09-15	80.05	80.60	80.95	79.85	81.95	751,501	60,205,196	80.113	55.15	55.53	55.77	55.01	56.46	1,090,869	55.190	1.33%
2011-09-14	79.00	78.95	79.20	78.75	80.00	1,704,538	134,881,037	79.131	54.42	54.39	54.56	54.25	55.11	2,474,286	54.513	-0.57%
2011-09-12	79.45	79.50	79.70	77.50	80.60	1,001,229	79,459,407	79.362	54.73	54.77	54.91	53.39	55.53	1,453,372	54.672	-1.73%
2011-09-09	80.85	80.65	80.90	79.25	82.00	320,900	25,881,710	80.654	55.70	55.56	55.73	54.60	56.49	465,814	55.562	-0.37%
2011-09-08	81.15	81.45	81.80	79.45	82.40	575,400	46,579,707	80.952	55.90	56.11	56.35	54.73	56.77	835,243	55.768	1.44%
2011-09-07	80.00	79.95	80.10	78.00	81.45	775,028	61,699,827	79.610	55.11	55.08	55.18	53.73	56.11	1,125,021	54.843	0.57%
2011-09-06	79.55	79.45	79.65	77.50	80.80	1,277,800	101,648,361	79.550	54.80	54.73	54.87	53.39	55.66	1,854,839	54.802	-0.44%
2011-09-05	79.90	79.90	80.00	79.70	82.00	2,708,505	217,448,926	80.284	55.04	55.04	55.11	54.91	56.49	3,931,632	55.308	-2.74%
2011-09-02	82.15	82.10	82.15	80.85	84.50	1,253,912	103,040,564	82.175	56.59	56.56	56.59	55.70	58.21	1,820,163	56.611	-2.84%
2011-09-01	84.55	84.60	84.70	81.25	85.00	832,395	69,400,353	83.374	58.25	58.28	58.35	55.97	58.56	1,208,294	57.437	5.16%
2011-08-31	80.40	80.40	80.85	78.60	81.00	417,900	33,363,163	79.835	55.39	55.39	55.70	54.15	55.80	606,618	54.999	-0.74%
2011-08-30	81.00	80.80	81.00	77.00	81.30	589,958	47,321,016	80.211	55.80	55.66	55.80	53.05	56.01	856,376	55.257	4.99%
2011-08-29	77.15	77.05	77.20	75.70	77.95	151,600	11,682,447	77.061	53.15	53.08	53.18	52.15	53.70	220,061	53.087	2.05%
2011-08-26	75.60	75.60	75.80	74.10	76.95	369,000	27,706,892	75.086	52.08	52.08	52.22	51.05	53.01	535,636	51.727	-0.59%
2011-08-25	76.05	76.05	76.30	75.00	77.00	560,200	42,699,001	76.221	52.39	52.39	52.56	51.67	53.05	813,179	52.509	1.67%
2011-08-24	74.80	74.80	75.00	74.10	76.25	1,166,500	87,730,235	75.208	51.53	51.53	51.67	51.05	52.53	1,693,277	51.811	1.08%
2011-08-23	74.00	74.00	74.05	73.70	75.70	855,100	63,300,435	74.027	50.98	50.98	51.01	50.77	52.15	1,241,252	50.997	-0.60%
2011-08-22	74.45	74.25	74.50	74.05	76.55	402,800	30,169,119	74.899	51.29	51.15	51.32	51.01	52.74	584,699	51.598	0.54%
2011-08-19	74.05	74.00	74.05	73.90	76.60	762,100	56,535,120	74.183	51.01	50.98	51.01	50.91	52.77	1,106,255	51.105	-3.71%
2011-08-18	76.90	76.90	77.35	76.85	79.90	679,100	53,000,084	78.045	52.98	52.98	53.29	52.94	55.04	985,773	53.765	-2.29%
2011-08-17	78.70	78.70	78.80	78.60	80.15	499,200	39,422,220	78.971	54.22	54.22	54.29	54.15	55.22	724,632	54.403	0.83%
2011-08-16	78.05	78.00	78.05	78.00	81.50	502,323	39,525,649	78.686	53.77	53.73	53.77	53.73	56.15	729,166	54.207	-3.04%
2011-08-15	80.50	80.50	80.80	77.90	81.00	894,377	71,047,725	79.438	55.46	55.46	55.66	53.67	55.80	1,298,266	54.725	2.55%
2011-08-12	80.10	80.05	80.10	79.00	81.50	836,828	66,957,159	80.013	54.08	54.04	54.08	53.34	55.02	1,239,488	54.020	2.76%
2011-08-11	77.95	77.90	77.95	75.90	79.80	654,021	51,162,882	78.228	52.63	52.59	52.63	51.24	53.88	968,719	52.815	-0.32%
2011-08-10	78.20	78.10	78.20	76.10	79.45	747,217	58,359,149	78.102	52.80	52.73	52.80	51.38	53.64	1,106,758	52.730	4.62%
2011-08-09	74.75	74.60	74.75	74.00	77.90	1,577,700	119,891,910	75.992	50.47	50.37	50.47	49.96	52.59	2,336,848	51.305	-5.86%
2011-08-08	79.40	78.95	79.40	71.40	79.50	1,546,377	117,100,018	75.725	53.61	53.30	53.61	48.21	53.67	2,290,453	51.125	6.43%
2011-08-05	74.60	74.55	75.00	74.15	78.95	2,335,858	177,405,593	75.949	50.37	50.33	50.64	50.06	53.30	3,459,812	51.276	-7.33%
2011-08-04	80.50	80.45	80.50	79.15	82.05	2,122,000	171,736,773	80.932	54.35	54.32	54.35	53.44	55.40	3,143,051	54.640	-1.89%
2011-08-03	82.05	82.00	82.05	81.45	83.65	999,400	82,098,578	82.148	55.40	55.36	55.40	54.99	56.48	1,480,285	55.461	-2.50%
2011-08-02	84.15	84.10	84.15	84.10	86.50	827,544	70,471,547	85.157	56.81	56.78	56.81	56.78	58.40	1,225,737	57.493	-2.15%
2011-08-01	86.00	86.00	86.05	85.95	87.55	930,708	80,279,184	86.256	58.06	58.06	58.10	58.03	59.11	1,378,540	58.235	0.47%
2011-07-29	85.60	85.30	85.65	83.40	87.00	2,729,940	231,353,263	84.747	57.79	57.59	57.83	56.31	58.74	4,043,516	57.216	-1.95%
2011-07-28	87.30	87.30	87.35	86.80	90.90	3,286,578	287,418,515	87.452	58.94	58.94	58.97	58.60	61.37	4,867,994	59.042	-5.93%
2011-07-27	92.80	92.75	92.80	88.75	92.85	1,584,665	146,082,984	92.185	62.65	62.62	62.65	59.92	62.69	2,347,165	62.238	4.56%
2011-07-26	88.75	88.70	88.75	87.00	91.75	1,348,600	119,030,810	88.263	59.92	59.88	59.92	58.74	61.94	1,997,511	59.590	-3.27%
2011-07-25	91.75	91.55	91.65	90.40	92.75	424,500	38,899,045	91.635	61.94	61.81	61.88	61.03	62.62	628,758	61.866	-0.16%
2011-07-22	91.90	91.80	92.00	90.40	92.80	859,685	79,162,872	92.084	62.05	61.98	62.11	61.03	62.65	1,273,343	62.169	2.17%
2011-07-21	89.95	89.60	90.00	88.80	90.70	791,310	70,959,409	89.673	60.73	60.49	60.76	59.95	61.24	1,172,068	60.542	-0.55%
2011-07-20	90.45	90.35	90.45	88.20	91.00	1,017,689	91,475,345	89.885	61.07	61.00	61.07	59.55	61.44	1,507,374	60.685	4.09%
2011-07-19	86.90	86.65	86.95	84.60	88.70	1,321,201	113,130,013	85.627	58.67	58.50	58.70	57.12	59.88	1,956,929	57.810	-3.01%
2011-07-18	89.60	89.60	89.65	89.60	91.05	593,900	53,324,744	89.787	60.49	60.49	60.53	60.49	61.47	879,669	60.619	-0.28%
2011-07-15	89.85	89.80	89.85	89.80	94.00	1,359,600	123,706,799	90.988	60.66	60.63	60.66	60.63	63.46	2,013,804	61.429	-4.06%
2011-07-14	93.65	93.55	93.80	92.60	95.85	1,680,400	158,628,421	94.399	63.23	63.16	63.33	62.52	64.71	2,488,965	63.733	-0.16%
2011-07-13	93.80	93.50	93.55	92.55	96.00	1,456,511	135,923,903	93.322	63.33	63.13	63.16	62.48	64.81	2,157,346	63.005	1.19%
2011-07-12	92.70	92.70	92.80	92.40	95.00	2,063,718	192,552,140	93.304	62.59	62.59	62.65	62.38	64.14	3,056,725	62.993	-3.79%
2011-07-11	96.35	96.30	96.50	96.00	102.2	2,768,100	270,509,172	97.724	65.05	65.02	65.15	64.81	69.00	4,100,038	65.977	-7.18%
2011-07-08	103.8	103.8	103.9	103.0	109.7	1,400,070	146,486,211	104.63	70.08	70.08	70.15	69.54	74.06	2,073,747	70.638	-3.62%
2011-07-07	107.7	107.6	107.8	107.5	112.9	543,300	58,924,517	108.46	72.71	72.65	72.78	72.58	76.22	804,722	73.223	-1.91%
2011-07-06	109.8	109.7	109.8	107.0	113.2	736,446	82,069,718	111.44	74.13	74.06	74.13	72.24	76.43	1,090,805	75.238	-1.70%
2011-07-05	111.7	111.5	112.2	108.0	112.6	379,810	42,055,242	110.73	75.41	75.28	75.75	72.92	76.02	562,565	74.756	4.20%
2011-07-04	107.2	106.9	107.1	106.4	109.5	442,497	47,846,374	108.13	72.38	72.17	72.31	71.83	73.93	655,415	73.002	0.56%
2011-06-30	106.6	106.5	106.6	104.4	108.8	468,120	50,263,506	107.37	71.97	71.90	71.97	70.48	73.46	693,367	72.492	1.81%
2011-06-29	104.7	104.6	104.7	104.5	107.0	920,229	96,684,860	105.07	70.69	70.62	70.69	70.55	72.24	1,363,019	70.934	-2.79%
2011-06-28	107.7	107.3	107.8	107.3	111.1	532,000	57,436,805	107.96	72.71	72.44	72.78	72.44	75.01	787,985	72.891	1.32%
2011-06-27	106.3	106.2	106.3	106.0	110.0	604,400	64,504,308	106.72	71.77	71.70	71.77	71.56	74.27	895,222	72.054	-0.47%
2011-06-24	106.8	106.6	106.7	104.0	107.8	831,330	88,574,492	106.55	72.10	71.97	72.04	70.21	72.78	1,231,344	71.933	2.79%
2011-06-23	103.9	103.8	103.9	103.7	106.9	711,224	74,576,786	104.86	70.15	70.08	70.15	70.01	72.17	1,053,446	70.793	-2.44%
2011-06-22	106.5	106.5	106.8	105.5	108.8	634,125	67,379,611	106.26	71.90	71.90	72.10	71.23	73.46	939,249	71.738	-0.56%
2011-06-21	107.1	107.0	107.1	102.4	108.6	1,026,460	108,505,272	105.71	72.31	72.24	72.31	69.13	73.32	1,520,366	71.368	4.90%
2011-06-20	102.1	102.1	102.4	101.6	103.4	436,228	44,729,773	102.54	68.93	68.93	69.13	68.59	69.81	646,130	69.227	0.69%
2011-06-17	101.4	101.4	101.5	100.3	103.4	442,200	44,900,585	101.54	68.46	68.46	68.53	67.72	69.81	654,975	68.553	-0.39%
2011-06-16	101.8	101.5	101.8	101.0	104.0	635,976	64,556,637	101.51	68.73	68.53	68.73	68.19	70.21	941,991	68.532	-2.21%
2011-06-15	104.1	104.0	104.4	102.4	104.5	578,600	59,546,452	102.91	70.28	70.21	70.48	69.13	70.55	857,007	69.482	1.26%
2011-06-14	102.8	102.7	102.8	101.2	102.9	338,700	34,605,604	102.17	69.40	69.34	69.40	68.32	69.47	501,674	68.980	0.10%
2011-06-13	102.7	102.5	102.7	101.7	103.3	415,308	42,546,435	102.45	69.34	69.20	69.34	68.66	69.74	615,143	69.165	-0.29%
2011-06-10	103.0	102.3	103.2	100.4	103.4	534,800	54,145,136	101.24	69.54	69.07	69.67	67.78	69.81	792,132	68.354	0.49%
2011-06-09	102.5	102.0	102.6	100.0	102.8	216,600	21,926,031	101.23	69.20	68.86	69.27	67.51	69.40	320,822	68.343	-0.58%
2011-06-08	103.1	103.1	103.2	100.9	104.3	359,581	37,136,318	103.28	69.61	69.61	69.67	68.12	70.42	532,602	69.726	2.18%
2011-06-07	100.9	100.5	101.5	100.5	102.5	613,339	62,039,366	101.15	68.12	67.85	68.53	67.85	69.20	908,462	68.291	-2.04%
2011-06-03	103.0	103.0	103.5	102.8	104.5	384,400	39,773,070	103.47	69.54	69.54	69.88	69.40	70.55	569,363	69.855	-0.39%
2011-06-02	103.4	103.2	103.8	103.0	105.0	590,200	61,212,815	103.72	69.81	69.67	70.08	69.54	70.89	874,189	70.022	-3.36%
2011-06-01	107.0	107.0	107.1	106.2	108.4	554,645	59,272,758	106.87	72.24	72.24	72.31	71.70	73.19	821,526	72.150	1.13%
2011-05-31	105.8	105.8	105.9	103.3	106.3	550,300	57,682,782	104.82	71.43	71.43	71.50	69.74	71.77	815,090	70.769	1.44%
2011-05-30	104.3	104.0	104.4	103.0	106.0	130,512	13,562,710	103.92	70.42	70.21	70.48	69.54	71.56	193,311	70.160	-1.51%
2011-05-27	105.9	105.5	105.9	102.7	106.1	347,430	36,610,280	105.37	71.50	71.23	71.50	69.34	71.63	514,604	71.143	1.24%
2011-05-26	104.6	103.7	104.1	102.0	104.7	503,100	52,094,337	103.55	70.62	70.01	70.28	68.86	70.69	745,179	69.909	1.55%
2011-05-25	103.0	102.7	103.4	102.0	104.8	286,154	29,464,746	102.97	69.54	69.34	69.81	68.86	70.75	423,844	69.518	0.68%
2011-05-24	102.3	102.3	102.4	101.1	103.8	123,391	12,697,175	102.90	69.07	69.07	69.13	68.26	70.08	182,764	69.473	-0.68%
2011-05-23	103.0	103.0	103.4	102.3	103.5	333,504	34,318,506	102.90	69.54	69.54	69.81	69.07	69.88	493,977	69.474	-1.62%
2011-05-20	104.7	104.5	104.9	102.3	105.1	633,800	65,830,417	103.87	70.69	70.55	70.82	69.07	70.96	938,768	70.124	2.65%
2011-05-19	102.0	102.5	102.6	102.0	109.0	1,354,210	141,446,711	104.45	68.86	69.20	69.27	68.86	73.59	2,005,821	70.518	-4.40%
2011-05-18	106.7	106.3	107.6	105.6	111.2	770,514	82,828,500	107.50	72.04	71.77	72.65	71.29	75.08	1,141,265	72.576	-2.11%
2011-05-17	109.0	108.8	110.1	108.8	115.1	607,230	67,498,424	111.16	73.59	73.46	74.33	73.46	77.71	899,413	75.047	-4.64%
2011-05-16	114.3	114.0	114.2	113.0	118.4	535,690	61,723,010	115.22	77.17	76.97	77.10	76.29	79.94	793,450	77.791	-2.72%
2011-05-13	117.5	116.6	117.4	109.5	117.9	784,700	89,865,470	114.52	79.33	78.72	79.26	73.93	79.60	1,162,277	77.318	5.57%
2011-05-12	111.3	110.5	111.3	109.0	111.3	395,937	43,793,305	110.61	75.14	74.60	75.14	73.59	75.14	586,452	74.675	0.27%
2011-05-11	111.0	110.9	111.0	108.0	115.0	841,829	94,367,868	112.10	74.94	74.87	74.94	72.92	77.64	1,246,895	75.682	4.72%
2011-05-09	106.0	105.9	106.0	105.5	108.6	319,100	34,035,600	106.66	71.56	71.50	71.56	71.23	73.32	472,643	72.011	-1.12%
2011-05-06	107.2	107.0	107.4	104.9	108.4	436,600	46,366,536	106.20	72.38	72.24	72.51	70.82	73.19	646,681	71.699	-1.11%
2011-05-05	108.4	108.3	108.4	104.9	108.6	766,400	82,109,495	107.14	73.19	73.12	73.19	70.82	73.32	1,135,172	72.332	3.14%
2011-05-04	105.1	105.0	105.5	104.0	106.2	744,000	78,091,139	104.96	70.96	70.89	71.23	70.21	71.70	1,101,993	70.864	-0.38%
2011-05-03	105.5	105.4	105.5	104.3	106.7	799,265	84,765,148	106.05	71.23	71.16	71.23	70.42	72.04	1,183,851	71.601	1.05%
2011-04-29	104.4	104.3	104.4	102.0	105.0	367,670	38,268,203	104.08	70.48	70.42	70.48	68.86	70.89	544,583	70.271	0.10%
2011-04-28	104.3	103.4	103.5	101.0	104.4	1,218,147	125,796,128	103.27	70.42	69.81	69.88	68.19	70.48	1,804,288	69.721	5.35%
2011-04-27	99.00	99.25	99.30	98.50	99.25	305,000	30,156,062	98.872	66.84	67.01	67.04	66.50	67.01	451,758	66.753	0.76%
2011-04-26	98.25	98.30	98.45	98.25	101.0	279,386	27,622,045	98.867	66.33	66.37	66.47	66.33	68.19	413,819	66.749	-1.31%
2011-04-21	99.55	99.75	99.80	98.25	99.80	331,300	32,827,984	99.088	67.21	67.35	67.38	66.33	67.38	490,713	66.899	2.05%
2011-04-20	97.55	97.50	97.75	94.90	99.00	697,142	68,377,497	98.083	65.86	65.83	65.99	64.07	66.84	1,032,589	66.219	3.67%
2011-04-19	94.10	94.05	94.10	94.05	96.50	812,760	77,243,834	95.039	63.53	63.50	63.53	63.50	65.15	1,203,839	64.165	-3.54%
2011-04-18	97.55	97.60	97.65	97.45	102.0	878,890	88,405,283	100.59	65.86	65.89	65.93	65.79	68.86	1,301,789	67.911	-2.06%
2011-04-15	102.8	102.6	102.8	100.3	103.5	648,484	66,613,048	102.72	67.24	67.11	67.24	65.61	67.70	991,378	67.192	0.78%
2011-04-14	102.0	101.9	102.1	99.45	102.1	792,349	79,793,356	100.70	66.72	66.66	66.79	65.05	66.79	1,211,313	65.873	2.46%
2011-04-13	99.55	99.65	99.85	98.20	100.5	746,000	74,183,114	99.441	65.12	65.18	65.31	64.23	65.74	1,140,456	65.047	-1.24%
2011-04-12	100.8	100.8	100.9	100.6	106.0	867,620	88,678,169	102.21	65.94	65.94	66.00	65.80	69.34	1,326,384	66.857	-4.64%
2011-04-11	105.7	105.0	105.7	102.2	107.5	370,905	39,108,549	105.44	69.14	68.68	69.14	66.85	70.32	567,025	68.971	0.48%
2011-04-08	105.2	104.8	104.9	102.8	106.3	667,765	69,367,805	103.88	68.81	68.55	68.62	67.24	69.53	1,020,854	67.951	-1.03%
2011-04-07	106.3	106.1	107.0	104.3	107.4	589,527	62,391,453	105.83	69.53	69.40	69.99	68.23	70.25	901,246	69.228	2.31%
2011-04-06	103.9	103.3	103.9	100.2	104.8	1,140,600	117,658,501	103.15	67.96	67.57	67.96	65.54	68.55	1,743,706	67.476	0.97%
2011-04-04	102.9	102.4	103.0	101.4	103.3	402,560	41,203,037	102.35	67.31	66.98	67.37	66.33	67.57	615,418	66.951	1.38%
2011-04-01	101.5	100.5	101.7	98.20	101.9	749,439	74,989,143	100.06	66.39	65.74	66.52	64.23	66.66	1,145,714	65.452	3.94%
2011-03-31	97.65	97.45	98.00	97.00	98.40	818,854	79,999,831	97.697	63.88	63.74	64.10	63.45	64.37	1,251,833	63.906	0.15%
2011-03-30	97.50	97.40	97.45	96.35	98.40	468,718	45,453,885	96.975	63.78	63.71	63.74	63.02	64.37	716,558	63.434	-0.46%
2011-03-29	97.95	97.75	97.80	97.70	99.80	866,620	85,322,150	98.454	64.07	63.94	63.97	63.91	65.28	1,324,856	64.401	0.82%
2011-03-28	97.15	97.35	97.40	96.95	99.50	651,000	63,716,020	97.874	63.55	63.68	63.71	63.42	65.09	995,224	64.022	-1.17%
2011-03-25	98.30	98.20	98.55	94.60	98.55	1,219,050	118,497,589	97.205	64.30	64.23	64.46	61.88	64.46	1,863,637	63.584	3.09%
2011-03-24	95.35	95.10	95.60	94.70	95.90	1,125,401	107,227,678	95.280	62.37	62.21	62.53	61.95	62.73	1,720,470	62.325	1.44%
2011-03-23	94.00	93.55	94.25	93.45	94.40	649,131	60,932,935	93.868	61.49	61.19	61.65	61.13	61.75	992,367	61.402	0.59%
2011-03-22	93.45	93.05	93.50	91.50	93.50	565,500	52,612,480	93.037	61.13	60.87	61.16	59.85	61.16	864,515	60.858	1.14%
2011-03-21	92.40	92.20	92.30	89.95	92.60	775,068	70,767,153	91.304	60.44	60.31	60.38	58.84	60.57	1,184,894	59.724	4.35%
2011-03-18	88.55	88.50	88.95	85.60	89.80	797,861	70,209,113	87.997	57.92	57.89	58.18	55.99	58.74	1,219,740	57.561	2.61%
2011-03-17	86.30	86.35	86.85	84.60	87.50	1,854,987	160,292,591	86.412	56.45	56.48	56.81	55.34	57.24	2,835,833	56.524	-1.26%
2011-03-16	87.40	87.30	87.60	86.80	90.00	1,085,700	95,099,576	87.593	57.17	57.11	57.30	56.78	58.87	1,659,777	57.297	-1.63%
2011-03-15	88.85	88.75	89.00	88.10	91.65	1,580,527	140,706,737	89.025	58.12	58.05	58.22	57.63	59.95	2,416,249	58.234	-3.06%
2011-03-14	91.65	91.65	91.70	89.10	92.35	1,257,593	115,063,185	91.495	59.95	59.95	59.98	58.28	60.41	1,922,560	59.849	1.72%
2011-03-11	90.10	89.95	90.00	89.80	92.50	1,302,300	117,828,960	90.478	58.94	58.84	58.87	58.74	60.51	1,990,907	59.184	-3.27%
2011-03-10	93.15	92.80	93.20	92.50	96.00	1,855,550	173,325,131	93.409	60.93	60.70	60.96	60.51	62.80	2,836,694	61.101	-3.52%
2011-03-09	96.55	96.55	96.65	96.35	100.7	1,326,862	129,130,746	97.320	63.16	63.16	63.22	63.02	65.87	2,028,456	63.660	-3.83%
2011-03-08	100.4	100.4	100.8	96.00	100.8	967,219	95,345,687	98.577	65.67	65.67	65.94	62.80	65.94	1,478,648	64.482	2.55%
2011-03-07	97.90	97.85	97.90	95.00	99.55	1,879,000	184,947,275	98.429	64.04	64.01	64.04	62.14	65.12	2,872,544	64.384	-4.58%
2011-03-04	102.6	102.1	102.8	101.6	105.0	1,047,428	108,091,875	103.20	67.11	66.79	67.24	66.46	68.68	1,601,268	67.504	0.29%
2011-03-03	102.3	102.0	102.3	100.0	110.5	1,688,000	174,258,628	103.23	66.92	66.72	66.92	65.41	72.28	2,580,550	67.528	-4.12%
2011-03-02	106.7	106.7	107.1	103.8	107.6	838,805	89,033,422	106.14	69.80	69.80	70.06	67.90	70.38	1,282,333	69.431	-0.65%
2011-03-01	107.4	107.3	107.4	103.9	108.0	663,176	70,446,148	106.23	70.25	70.19	70.25	67.96	70.65	1,013,838	69.485	4.07%
2011-02-28	103.2	103.0	103.5	101.6	105.6	381,690	39,519,160	103.54	67.51	67.37	67.70	66.46	69.08	583,513	67.726	-0.77%
2011-02-25	104.0	104.0	104.1	99.50	104.7	831,700	85,744,770	103.10	68.03	68.03	68.09	65.09	68.49	1,271,471	67.437	4.63%
2011-02-24	99.40	99.00	99.40	99.00	103.2	917,128	92,754,984	101.14	65.02	64.76	65.02	64.76	67.51	1,402,070	66.156	-3.02%
2011-02-23	102.5	102.3	103.0	101.3	108.0	1,133,900	117,720,743	103.82	67.05	66.92	67.37	66.26	70.65	1,733,463	67.911	-5.09%
2011-02-22	108.0	108.0	108.2	107.0	108.6	413,900	44,753,395	108.13	70.65	70.65	70.78	69.99	71.04	632,755	70.728	-0.46%
2011-02-21	108.5	108.4	109.3	107.6	109.9	819,400	89,175,396	108.83	70.97	70.91	71.50	70.38	71.89	1,252,668	71.188	0.46%
2011-02-18	108.0	107.8	108.1	106.6	109.4	1,041,100	112,614,256	108.17	70.65	70.51	70.71	69.73	71.56	1,591,594	70.756	-0.64%
2011-02-17	108.7	108.5	109.5	106.8	113.4	579,250	62,832,532	108.47	71.10	70.97	71.63	69.86	74.18	885,535	70.954	1.59%
2011-02-16	107.0	107.6	107.7	102.4	107.7	1,251,400	132,028,935	105.50	69.99	70.38	70.45	66.98	70.45	1,913,093	69.013	1.04%
2011-02-15	105.9	105.8	107.0	100.0	107.7	1,327,700	139,563,764	105.12	69.27	69.21	69.99	65.41	70.45	2,029,737	68.760	5.69%
2011-02-14	100.2	100.2	100.6	95.25	100.6	1,149,600	114,055,456	99.213	65.54	65.54	65.80	62.31	65.80	1,757,465	64.898	2.66%
2011-02-11	97.60	97.50	97.80	96.15	98.50	1,664,409	162,467,611	97.613	63.84	63.78	63.97	62.89	64.43	2,544,485	63.851	-0.20%
2011-02-10	97.80	97.75	97.80	96.50	98.30	1,784,674	173,964,355	97.477	63.97	63.94	63.97	63.12	64.30	2,728,342	63.762	0.72%
2011-02-09	97.10	96.65	97.00	95.45	98.15	1,227,681	118,571,706	96.582	63.52	63.22	63.45	62.44	64.20	1,876,832	63.177	-0.97%
2011-02-08	98.05	98.00	98.15	97.60	99.00	1,321,540	129,457,063	97.959	64.14	64.10	64.20	63.84	64.76	2,020,320	64.078	1.08%
2011-02-07	97.00	96.95	97.00	95.00	98.40	1,121,730	108,398,454	96.635	63.45	63.42	63.45	62.14	64.37	1,714,858	63.211	0.21%
2011-02-02	96.80	96.75	96.80	96.50	97.80	1,134,489	109,688,250	96.685	63.32	63.29	63.32	63.12	63.97	1,734,364	63.244	0.41%
2011-02-01	96.40	96.30	96.40	94.00	97.20	1,423,115	136,866,610	96.174	63.06	62.99	63.06	61.49	63.58	2,175,604	62.910	3.60%
2011-01-31	93.05	92.50	93.20	92.00	95.05	950,400	89,201,978	93.857	60.87	60.51	60.96	60.18	62.17	1,452,935	61.394	-2.36%
2011-01-28	95.30	95.30	95.35	94.65	96.30	1,437,050	136,803,400	95.197	62.34	62.34	62.37	61.91	62.99	2,196,907	62.271	0.85%
2011-01-27	94.50	94.50	94.85	94.50	95.00	430,500	40,818,828	94.817	61.81	61.81	62.04	61.81	62.14	658,132	62.022	0.32%
2011-01-26	94.20	94.30	94.35	94.10	94.95	594,300	56,076,620	94.357	61.62	61.68	61.72	61.55	62.11	908,543	61.721	0.21%
2011-01-25	94.00	93.95	94.00	93.60	94.65	783,025	73,797,184	94.246	61.49	61.45	61.49	61.23	61.91	1,197,059	61.649	0.37%
2011-01-24	93.65	93.45	93.70	93.00	96.00	1,105,100	104,126,556	94.224	61.26	61.13	61.29	60.83	62.80	1,689,435	61.634	-1.47%
2011-01-21	95.05	95.05	95.10	93.30	100.3	1,474,275	140,937,323	95.598	62.17	62.17	62.21	61.03	65.61	2,253,815	62.533	-6.17%
2011-01-20	101.3	101.1	101.3	99.80	103.5	726,900	73,609,550	101.27	66.26	66.13	66.26	65.28	67.70	1,111,257	66.240	-1.65%
2011-01-19	103.0	102.6	102.7	101.7	106.7	1,318,593	136,047,131	103.18	67.37	67.11	67.18	66.52	69.80	2,015,815	67.490	-2.55%
2011-01-18	105.7	105.6	105.7	104.2	106.8	627,730	66,235,645	105.52	69.14	69.08	69.14	68.16	69.86	959,650	69.021	2.13%
2011-01-17	103.5	103.4	103.5	99.90	104.9	1,189,099	121,347,525	102.05	67.70	67.64	67.70	65.35	68.62	1,817,849	66.753	3.76%
2011-01-14	99.75	99.70	99.75	99.10	100.0	537,115	53,561,999	99.722	65.25	65.22	65.25	64.82	65.41	821,121	65.230	0.15%
2011-01-13	99.60	99.50	99.60	98.85	100.0	855,700	85,034,213	99.374	65.15	65.09	65.15	64.66	65.41	1,308,162	65.003	1.63%
2011-01-12	98.00	97.75	97.90	97.15	98.90	914,700	89,594,710	97.950	64.10	63.94	64.04	63.55	64.69	1,398,359	64.071	0.15%
2011-01-11	97.85	97.70	97.85	97.30	100.7	737,000	72,872,885	98.878	64.01	63.91	64.01	63.65	65.87	1,126,698	64.678	0.10%
2011-01-10	97.75	97.20	97.75	96.15	98.60	444,500	43,210,618	97.212	63.94	63.58	63.94	62.89	64.50	679,535	63.589	0.21%
2011-01-07	97.55	97.55	97.60	97.25	100.5	920,387	91,161,867	99.047	63.81	63.81	63.84	63.61	65.74	1,407,053	64.789	-0.41%
2011-01-06	97.95	97.90	97.95	96.10	101.5	1,061,800	105,016,865	98.905	64.07	64.04	64.07	62.86	66.39	1,623,239	64.696	2.08%
2011-01-05	95.95	96.15	96.30	94.60	96.50	1,286,404	122,737,624	95.411	62.76	62.89	62.99	61.88	63.12	1,966,605	62.411	-1.34%
2011-01-04	97.25	97.10	97.30	97.15	101.0	648,134	63,508,780	97.987	63.61	63.52	63.65	63.55	66.07	990,843	64.096	-2.94%
2011-01-03	100.2	100.1	100.2	100.1	102.0	416,300	41,822,010	100.46	65.54	65.48	65.54	65.48	66.72	636,424	65.714	1.98%
2010-12-31	98.25	98.50	98.95	98.00	100.2	651,744	64,216,134	98.530	64.27	64.43	64.73	64.10	65.54	996,361	64.451	-2.43%
2010-12-30	100.7	100.1	100.3	94.30	101.2	523,444	51,685,883	98.742	65.87	65.48	65.61	61.68	66.20	800,221	64.589	6.45%
2010-12-29	94.60	94.60	94.65	93.80	96.90	333,300	31,657,199	94.981	61.88	61.88	61.91	61.36	63.38	509,536	62.129	-2.97%
2010-12-28	97.50	97.40	97.55	93.90	97.80	666,214	63,923,976	95.951	63.78	63.71	63.81	61.42	63.97	1,018,483	62.764	4.33%
2010-12-24	93.45	93.05	93.45	90.00	94.20	131,200	12,115,485	92.344	61.13	60.87	61.13	58.87	61.62	200,574	60.404	-1.58%
2010-12-23	94.95	94.80	94.95	88.60	95.05	1,067,000	98,624,533	92.432	62.11	62.01	62.11	57.96	62.17	1,631,189	60.462	6.33%
2010-12-22	89.30	89.25	89.50	85.95	89.50	707,198	62,478,984	88.347	58.41	58.38	58.54	56.22	58.54	1,081,137	57.790	3.72%
2010-12-21	86.10	86.10	86.30	84.00	86.80	1,155,662	99,627,990	86.209	56.32	56.32	56.45	54.95	56.78	1,766,732	56.391	-0.69%
2010-12-20	86.70	86.45	86.70	85.25	88.30	649,300	56,447,248	86.936	56.71	56.55	56.71	55.76	57.76	992,625	56.867	0.76%
2010-12-17	86.05	86.05	86.10	83.00	86.85	736,177	62,960,801	85.524	56.29	56.29	56.32	54.29	56.81	1,125,439	55.943	3.74%
2010-12-16	82.95	82.95	83.05	81.75	84.20	591,954	49,174,156	83.071	54.26	54.26	54.33	53.47	55.08	904,957	54.339	-0.06%
2010-12-15	83.00	82.80	83.00	81.70	86.50	1,036,650	86,686,758	83.622	54.29	54.16	54.29	53.44	56.58	1,584,791	54.699	-1.66%
2010-12-14	84.40	84.60	84.65	83.60	86.50	510,414	43,483,234	85.192	55.21	55.34	55.37	54.68	56.58	780,301	55.726	0.36%
2010-12-13	84.10	83.85	84.00	83.55	86.90	532,645	45,091,620	84.656	55.01	54.85	54.95	54.65	56.84	814,287	55.376	-1.06%
2010-12-10	85.00	84.95	85.00	84.60	86.40	558,967	47,648,006	85.243	55.60	55.57	55.60	55.34	56.52	854,527	55.759	-1.68%
2010-12-09	86.45	86.45	86.65	86.30	87.25	781,921	67,895,985	86.832	56.55	56.55	56.68	56.45	57.07	1,195,371	56.799	-0.40%
2010-12-08	86.80	86.75	86.85	85.65	87.25	1,149,960	99,540,201	86.560	56.78	56.75	56.81	56.03	57.07	1,758,015	56.621	-0.52%
2010-12-07	87.25	87.25	87.30	83.95	88.80	2,008,552	174,638,529	86.947	57.07	57.07	57.11	54.91	58.09	3,070,598	56.874	3.93%
2010-12-06	83.95	83.90	84.00	81.60	84.40	1,457,133	122,017,611	83.738	54.91	54.88	54.95	53.38	55.21	2,227,609	54.775	4.94%
2010-12-03	80.00	79.95	80.00	76.85	80.00	1,087,247	86,477,142	79.538	52.33	52.30	52.33	50.27	52.33	1,662,142	52.028	4.44%
2010-12-02	76.60	76.60	76.65	73.95	77.70	995,300	75,699,462	76.057	50.11	50.11	50.14	48.37	50.83	1,521,577	49.751	4.22%
2010-12-01	73.50	73.30	73.50	72.80	73.95	492,133	36,084,003	73.322	48.08	47.95	48.08	47.62	48.37	752,354	47.961	-0.14%
2010-11-30	73.60	73.20	73.80	70.50	73.80	749,753	54,598,056	72.821	48.14	47.88	48.27	46.12	48.27	1,146,194	47.634	1.80%
2010-11-29	72.30	72.45	72.50	71.30	72.50	153,553	11,078,163	72.146	47.29	47.39	47.42	46.64	47.42	234,746	47.192	1.19%
2010-11-26	71.45	71.40	71.50	71.10	72.80	286,800	20,502,544	71.487	46.74	46.70	46.77	46.51	47.62	438,449	46.762	-1.72%
2010-11-25	72.70	72.35	72.90	71.30	73.50	546,070	39,778,342	72.845	47.55	47.33	47.69	46.64	48.08	834,811	47.650	2.11%
2010-11-24	71.20	70.90	71.30	69.75	72.20	580,229	41,160,862	70.939	46.57	46.38	46.64	45.63	47.23	887,032	46.403	-1.39%
2010-11-23	72.20	71.60	72.20	71.20	73.50	372,700	26,934,678	72.269	47.23	46.84	47.23	46.57	48.08	569,770	47.273	-0.28%
2010-11-22	72.40	72.40	72.75	71.00	73.25	260,700	18,935,445	72.633	47.36	47.36	47.59	46.44	47.91	398,548	47.511	-0.75%
2010-11-19	72.95	72.95	73.00	71.75	73.50	540,266	39,181,303	72.522	47.72	47.72	47.75	46.93	48.08	825,938	47.439	1.39%
2010-11-18	71.95	71.70	71.85	70.00	72.50	951,500	67,899,678	71.361	47.06	46.90	47.00	45.79	47.42	1,454,617	46.679	2.49%
2010-11-17	70.20	70.15	70.75	69.90	72.50	1,186,443	84,161,049	70.936	45.92	45.89	46.28	45.72	47.42	1,813,789	46.401	-1.34%
2010-11-16	71.15	71.00	71.30	70.60	71.30	525,071	37,192,059	70.832	46.54	46.44	46.64	46.18	46.64	802,709	46.333	0.92%
2010-11-15	70.50	70.45	70.50	69.70	70.75	551,600	38,691,145	70.143	46.12	46.08	46.12	45.59	46.28	843,265	45.883	0.79%
2010-11-12	69.95	69.90	69.95	69.85	71.15	617,300	43,265,225	70.088	45.76	45.72	45.76	45.69	46.54	943,705	45.846	-1.62%
2010-11-11	71.10	70.95	71.80	70.85	73.45	594,900	42,701,328	71.779	46.51	46.41	46.97	46.34	48.05	909,460	46.952	-2.87%
2010-11-10	73.20	72.70	73.05	72.00	73.40	662,237	48,263,269	72.879	47.88	47.55	47.78	47.10	48.01	1,012,403	47.672	1.67%
2010-11-09	72.00	72.00	72.25	70.80	72.40	405,165	29,124,463	71.883	47.10	47.10	47.26	46.31	47.36	619,401	47.020	0.14%
2010-11-08	71.90	71.85	71.90	71.75	73.55	421,900	30,466,333	72.212	47.03	47.00	47.03	46.93	48.11	644,985	47.236	-2.38%
2010-11-05	73.65	73.30	73.65	72.50	73.90	610,400	44,889,655	73.541	48.18	47.95	48.18	47.42	48.34	933,156	48.105	1.66%
2010-11-04	72.45	72.35	72.45	71.50	72.50	701,701	50,529,568	72.010	47.39	47.33	47.39	46.77	47.42	1,072,734	47.104	1.90%
2010-11-03	71.10	70.90	71.15	68.30	71.80	1,155,573	81,499,734	70.528	46.51	46.38	46.54	44.68	46.97	1,766,596	46.134	4.18%
2010-11-02	68.25	68.05	68.25	67.95	69.50	1,158,442	79,192,348	68.361	44.64	44.51	44.64	44.45	45.46	1,770,982	44.717	-0.87%
2010-11-01	68.85	68.85	68.90	68.85	70.90	948,994	66,071,319	69.622	45.04	45.04	45.07	45.04	46.38	1,450,786	45.542	-1.50%
2010-10-29	69.90	70.00	70.10	69.30	70.40	737,500	51,443,647	69.754	45.72	45.79	45.85	45.33	46.05	1,127,462	45.628	0.87%
2010-10-28	69.30	69.30	69.35	69.30	70.50	233,663	16,293,257	69.730	45.33	45.33	45.36	45.33	46.12	357,215	45.612	-0.29%
2010-10-27	69.50	69.15	69.55	69.10	71.80	493,900	34,666,385	70.189	45.46	45.23	45.49	45.20	46.97	755,056	45.912	-1.70%
2010-10-26	70.70	70.50	70.95	70.30	71.25	666,643	47,214,072	70.824	46.25	46.12	46.41	45.98	46.61	1,019,138	46.327	0.14%
2010-10-25	70.60	70.50	70.60	70.20	71.35	223,818	15,795,615	70.573	46.18	46.12	46.18	45.92	46.67	342,164	46.164	-1.19%
2010-10-22	71.45	71.45	71.60	69.50	71.60	300,892	21,207,305	70.481	46.74	46.74	46.84	45.46	46.84	459,992	46.104	1.78%
2010-10-21	70.20	70.20	70.50	70.05	71.20	347,395	24,533,134	70.620	45.92	45.92	46.12	45.82	46.57	531,084	46.194	-0.57%
2010-10-20	70.60	70.65	70.95	69.60	70.95	504,800	35,423,205	70.173	46.18	46.21	46.41	45.53	46.41	771,719	45.902	-1.12%
2010-10-19	71.40	71.35	71.40	70.90	73.50	491,520	35,327,064	71.873	46.70	46.67	46.70	46.38	48.08	751,417	47.014	-1.52%
2010-10-18	72.50	72.50	72.55	71.90	73.00	463,859	33,672,790	72.593	47.42	47.42	47.46	47.03	47.75	709,130	47.485	-0.48%
2010-10-15	72.85	72.75	72.80	71.05	72.90	886,190	63,884,865	72.089	47.65	47.59	47.62	46.48	47.69	1,354,774	47.155	2.17%
2010-10-14	71.30	71.10	71.30	70.30	71.80	904,600	64,411,957	71.205	46.64	46.51	46.64	45.98	46.97	1,382,918	46.577	1.93%
2010-10-13	69.95	69.90	70.50	69.80	70.80	1,170,000	82,150,365	70.214	45.76	45.72	46.12	45.66	46.31	1,788,651	45.929	-0.21%
2010-10-12	70.10	70.05	70.10	68.60	70.65	994,442	69,689,117	70.079	45.85	45.82	45.85	44.87	46.21	1,520,265	45.840	1.52%
2010-10-11	69.05	69.00	69.05	68.60	70.40	1,535,165	105,954,584	69.018	45.17	45.13	45.17	44.87	46.05	2,346,902	45.147	-2.06%
2010-10-08	70.50	70.45	70.50	69.25	70.85	568,397	40,031,355	70.429	46.12	46.08	46.12	45.30	46.34	868,944	46.069	0.00%
2010-10-07	70.50	70.45	70.65	68.55	71.25	707,126	49,363,100	69.808	46.12	46.08	46.21	44.84	46.61	1,081,027	45.663	-0.84%
2010-10-06	71.10	70.95	71.85	70.30	72.90	452,100	32,302,745	71.450	46.51	46.41	47.00	45.98	47.69	691,153	46.737	-0.56%
2010-10-05	71.50	71.50	71.80	70.30	72.80	616,600	43,893,042	71.186	46.77	46.77	46.97	45.98	47.62	942,635	46.564	-1.11%
2010-10-04	72.30	71.70	72.00	71.00	72.55	1,157,620	83,105,175	71.790	47.29	46.90	47.10	46.44	47.46	1,769,725	46.959	4.48%
2010-09-30	69.20	69.15	69.70	68.20	70.80	920,812	64,103,564	69.616	45.27	45.23	45.59	44.61	46.31	1,407,702	45.538	-1.21%
2010-09-29	70.05	70.05	70.20	69.10	71.20	1,986,400	140,293,122	70.627	45.82	45.82	45.92	45.20	46.57	3,036,733	46.199	1.52%
2010-09-28	69.00	69.00	69.10	68.50	69.50	660,220	45,605,786	69.077	45.13	45.13	45.20	44.81	45.46	1,009,319	45.185	-0.79%
2010-09-27	69.55	69.50	69.70	68.70	69.90	816,710	56,765,849	69.506	45.49	45.46	45.59	44.94	45.72	1,248,555	45.465	2.28%
2010-09-24	68.00	68.05	68.10	66.70	68.40	1,299,400	88,094,395	67.796	44.48	44.51	44.55	43.63	44.74	1,986,473	44.347	0.44%
2010-09-22	67.70	67.90	67.95	66.50	67.90	1,074,425	72,466,171	67.446	44.28	44.42	44.45	43.50	44.42	1,642,540	44.118	1.04%
2010-09-21	67.00	67.00	67.05	65.95	67.30	796,320	53,050,758	66.620	43.83	43.83	43.86	43.14	44.02	1,217,384	43.578	1.52%
2010-09-20	66.00	65.80	66.00	65.55	66.75	495,798	32,739,768	66.034	43.17	43.04	43.17	42.88	43.66	757,957	43.195	-0.75%
2010-09-17	66.50	66.50	66.65	65.10	66.80	451,500	29,909,996	66.246	43.50	43.50	43.60	42.58	43.70	690,236	43.333	0.83%
2010-09-16	65.95	65.90	65.95	65.80	66.65	448,800	29,731,556	66.247	43.14	43.11	43.14	43.04	43.60	686,108	43.334	-0.15%
2010-09-15	66.05	66.00	66.05	65.50	67.10	753,350	49,646,407	65.901	43.20	43.17	43.20	42.85	43.89	1,151,693	43.107	-0.75%
2010-09-14	66.55	66.50	66.60	65.80	66.80	405,631	26,841,031	66.171	43.53	43.50	43.56	43.04	43.70	620,113	43.284	0.76%
2010-09-13	66.05	66.05	66.10	65.80	66.60	537,231	35,535,870	66.146	43.20	43.20	43.24	43.04	43.56	821,298	43.268	0.61%
2010-09-10	65.65	65.60	65.70	65.20	65.85	1,461,300	95,913,375	65.636	42.94	42.91	42.98	42.65	43.07	2,233,980	42.934	1.00%
2010-09-09	65.00	64.85	65.20	64.80	67.60	1,392,100	91,748,900	65.907	42.52	42.42	42.65	42.39	44.22	2,128,189	43.111	-2.55%
2010-09-08	66.70	66.60	66.90	66.10	68.00	1,235,700	82,947,435	67.126	43.63	43.56	43.76	43.24	44.48	1,889,091	43.909	-2.49%
2010-09-07	68.40	68.35	68.45	67.25	68.70	810,315	55,356,316	68.315	44.74	44.71	44.77	43.99	44.94	1,238,779	44.686	0.59%
2010-09-06	68.00	67.75	68.00	66.00	68.25	680,282	46,045,386	67.686	44.48	44.32	44.48	43.17	44.64	1,039,989	44.275	2.10%
2010-09-03	66.60	66.20	66.25	64.50	67.15	1,550,100	102,305,279	65.999	43.56	43.30	43.34	42.19	43.92	2,369,734	43.172	3.26%
2010-09-02	64.50	64.40	64.55	64.25	66.10	677,782	44,150,476	65.140	42.19	42.13	42.22	42.03	43.24	1,036,167	42.609	-0.23%
2010-09-01	64.65	64.50	64.75	63.30	64.80	584,287	37,667,610	64.468	42.29	42.19	42.35	41.41	42.39	893,236	42.170	2.70%
2010-08-31	62.95	62.95	63.00	62.00	63.40	613,345	38,615,828	62.959	41.18	41.18	41.21	40.56	41.47	937,658	41.183	0.32%
2010-08-30	62.75	62.70	62.75	62.45	64.50	259,355	16,423,079	63.323	41.05	41.01	41.05	40.85	42.19	396,492	41.421	-1.03%
2010-08-27	63.40	63.15	63.35	62.00	64.30	603,840	38,157,441	63.191	41.47	41.31	41.44	40.56	42.06	923,128	41.335	0.96%
2010-08-26	62.80	62.80	62.85	62.40	64.50	1,262,819	79,227,736	62.739	41.08	41.08	41.11	40.82	42.19	1,930,550	41.039	-1.49%
2010-08-25	63.75	63.60	63.80	63.05	63.90	992,429	62,760,108	63.239	41.70	41.60	41.73	41.24	41.80	1,517,188	41.366	-0.39%
2010-08-24	64.00	63.80	64.35	63.65	65.95	768,060	49,498,945	64.447	41.86	41.73	42.09	41.63	43.14	1,174,181	42.156	-2.14%
2010-08-23	65.40	65.20	65.35	64.80	67.70	778,100	50,974,825	65.512	42.78	42.65	42.75	42.39	44.28	1,189,530	42.853	-2.53%
2010-08-20	67.10	67.10	67.15	66.00	68.00	661,455	44,433,265	67.175	43.89	43.89	43.92	43.17	44.48	1,011,207	43.941	0.68%
2010-08-19	66.65	66.55	66.65	66.05	67.00	283,159	18,849,950	66.570	43.60	43.53	43.60	43.20	43.83	432,883	43.545	-0.52%
2010-08-18	67.00	66.80	67.00	66.50	67.40	806,800	54,140,905	67.106	43.83	43.70	43.83	43.50	44.09	1,233,405	43.895	1.28%
2010-08-17	66.15	66.10	66.15	65.00	66.25	268,927	17,659,346	65.666	43.27	43.24	43.27	42.52	43.34	411,125	42.954	0.53%
2010-08-16	65.80	65.50	65.80	64.00	65.95	1,073,262	69,962,451	65.187	43.04	42.85	43.04	41.86	43.14	1,640,762	42.640	1.15%
2010-08-13	65.05	65.05	65.10	65.05	67.60	941,722	62,479,680	66.346	42.55	42.55	42.58	42.55	44.22	1,439,669	43.399	-2.84%
2010-08-12	68.55	68.50	68.55	68.00	71.00	1,841,142	126,385,770	68.645	43.79	43.76	43.79	43.44	45.36	2,881,934	43.854	-3.72%
2010-08-11	71.20	71.15	71.20	71.05	72.35	493,300	35,177,186	71.310	45.49	45.45	45.49	45.39	46.22	772,161	45.557	-0.70%
2010-08-10	71.70	71.45	71.50	71.25	73.00	973,000	70,141,428	72.088	45.81	45.65	45.68	45.52	46.64	1,523,034	46.054	0.77%
2010-08-09	71.15	71.10	71.15	70.70	72.50	379,300	27,027,280	71.256	45.45	45.42	45.45	45.17	46.32	593,717	45.522	-0.28%
2010-08-06	71.35	71.30	71.35	70.90	72.00	681,210	48,599,252	71.343	45.58	45.55	45.58	45.29	46.00	1,066,296	45.578	0.28%
2010-08-05	71.15	71.10	71.15	71.00	74.40	1,222,418	88,540,015	72.430	45.45	45.42	45.45	45.36	47.53	1,913,447	46.273	-3.26%
2010-08-04	73.55	73.50	73.55	70.50	74.25	1,655,330	120,503,293	72.797	46.99	46.96	46.99	45.04	47.44	2,591,083	46.507	2.87%
2010-08-03	71.50	71.50	71.55	70.80	71.80	990,100	70,741,031	71.448	45.68	45.68	45.71	45.23	45.87	1,549,800	45.645	2.07%
2010-08-02	70.05	70.00	70.10	70.00	71.80	1,173,900	82,622,250	70.383	44.75	44.72	44.78	44.72	45.87	1,837,502	44.964	-1.34%
2010-07-30	71.00	70.85	70.95	70.85	73.00	1,368,100	98,364,889	71.899	45.36	45.26	45.33	45.26	46.64	2,141,483	45.933	-0.77%
2010-07-29	71.55	71.40	71.60	68.00	73.80	3,753,017	264,620,932	70.509	45.71	45.61	45.74	43.44	47.15	5,874,586	45.045	10.42%
2010-07-28	64.80	64.75	64.80	64.45	65.70	1,327,700	86,003,831	64.777	41.40	41.37	41.40	41.17	41.97	2,078,245	41.383	0.62%
2010-07-27	64.40	64.35	64.50	63.85	65.15	943,212	60,760,287	64.418	41.14	41.11	41.21	40.79	41.62	1,476,407	41.154	-0.54%
2010-07-26	64.75	64.60	64.70	62.50	65.70	1,725,700	111,604,820	64.672	41.37	41.27	41.33	39.93	41.97	2,701,233	41.316	3.85%
2010-07-23	62.35	62.35	62.70	61.70	62.85	628,300	39,121,717	62.266	39.83	39.83	40.06	39.42	40.15	983,476	39.779	1.96%
2010-07-22	61.15	61.15	61.35	60.80	61.35	525,200	32,119,561	61.157	39.07	39.07	39.19	38.84	39.19	822,094	39.070	-0.89%
2010-07-21	61.70	61.55	61.95	61.10	62.25	731,800	45,051,498	61.563	39.42	39.32	39.58	39.03	39.77	1,145,484	39.330	0.73%
2010-07-20	61.25	61.10	61.65	60.75	61.85	658,300	40,325,670	61.257	39.13	39.03	39.39	38.81	39.51	1,030,435	39.135	-0.24%
2010-07-19	61.40	61.40	61.50	60.10	61.95	552,100	33,683,110	61.009	39.23	39.23	39.29	38.40	39.58	864,200	38.976	-0.97%
2010-07-16	62.00	62.00	62.05	61.50	62.80	915,050	56,708,506	61.973	39.61	39.61	39.64	39.29	40.12	1,432,325	39.592	-0.08%
2010-07-15	62.05	62.05	62.10	61.60	65.00	2,201,800	137,035,186	62.238	39.64	39.64	39.67	39.35	41.53	3,446,471	39.761	-4.32%
2010-07-14	64.85	64.80	64.85	63.50	65.30	1,158,000	73,913,350	63.828	41.43	41.40	41.43	40.57	41.72	1,812,614	40.777	4.18%
2010-07-13	62.25	62.25	62.40	61.40	62.55	213,300	13,264,375	62.186	39.77	39.77	39.86	39.23	39.96	333,878	39.728	0.40%
2010-07-12	62.00	61.75	62.00	61.70	62.90	367,780	22,937,118	62.366	39.61	39.45	39.61	39.42	40.18	575,685	39.843	0.40%
2010-07-09	61.75	61.60	61.85	60.15	62.00	1,145,970	70,221,090	61.277	39.45	39.35	39.51	38.43	39.61	1,793,783	39.147	-0.40%
2010-07-08	62.00	61.85	62.00	60.95	62.50	329,300	20,341,613	61.772	39.61	39.51	39.61	38.94	39.93	515,452	39.464	3.33%
2010-07-07	60.00	59.95	60.00	59.30	60.65	497,300	29,850,500	60.025	38.33	38.30	38.33	37.88	38.75	778,422	38.347	1.52%
2010-07-06	59.10	59.05	59.10	58.55	59.80	1,027,911	60,775,052	59.125	37.76	37.72	37.76	37.41	38.20	1,608,986	37.772	-0.67%
2010-07-05	59.50	59.55	59.60	59.00	62.50	827,645	49,030,982	59.242	38.01	38.04	38.08	37.69	39.93	1,295,510	37.847	-3.49%
2010-07-02	61.65	61.65	62.25	61.65	62.80	822,417	51,315,718	62.396	39.39	39.39	39.77	39.39	40.12	1,287,327	39.862	0.90%
2010-06-30	61.10	61.05	61.10	61.00	63.00	668,596	41,068,473	61.425	39.03	39.00	39.03	38.97	40.25	1,046,551	39.242	-4.53%
2010-06-29	64.00	63.75	64.00	63.65	65.80	1,978,100	127,208,312	64.308	40.89	40.73	40.89	40.66	42.04	3,096,314	41.084	-1.69%
2010-06-28	65.10	65.10	65.15	64.35	65.60	1,706,176	110,725,730	64.897	41.59	41.59	41.62	41.11	41.91	2,670,672	41.460	0.62%
2010-06-25	64.70	64.65	64.70	63.25	65.00	1,228,470	79,262,786	64.522	41.33	41.30	41.33	40.41	41.53	1,922,920	41.220	0.70%
2010-06-24	64.25	64.20	64.40	63.60	64.50	802,500	51,461,415	64.126	41.05	41.01	41.14	40.63	41.21	1,256,151	40.968	0.55%
2010-06-23	63.90	63.85	63.90	63.40	64.60	797,500	51,050,296	64.013	40.82	40.79	40.82	40.50	41.27	1,248,324	40.895	-0.23%
2010-06-22	64.05	64.05	64.10	63.70	64.60	1,354,800	86,711,585	64.003	40.92	40.92	40.95	40.70	41.27	2,120,664	40.889	0.08%
2010-06-21	64.00	64.00	64.30	62.55	64.80	536,165	34,106,602	63.612	40.89	40.89	41.08	39.96	41.40	839,257	40.639	2.56%
2010-06-18	62.40	62.30	62.50	62.20	64.20	826,100	52,284,035	63.290	39.86	39.80	39.93	39.74	41.01	1,293,092	40.433	-2.04%
2010-06-17	63.70	63.50	64.00	61.75	64.05	1,274,560	80,684,714	63.304	40.70	40.57	40.89	39.45	40.92	1,995,065	40.442	3.49%
2010-06-15	61.55	61.55	61.60	61.20	64.20	869,300	53,871,237	61.971	39.32	39.32	39.35	39.10	41.01	1,360,713	39.590	-3.53%
2010-06-14	63.80	63.55	63.80	62.30	64.75	807,155	50,840,616	62.987	40.76	40.60	40.76	39.80	41.37	1,263,437	40.240	2.41%
2010-06-11	62.30	62.20	62.25	61.50	62.50	833,279	51,654,887	61.990	39.80	39.74	39.77	39.29	39.93	1,304,329	39.603	3.57%
2010-06-10	60.15	60.10	60.65	60.05	62.15	509,000	30,873,095	60.654	38.43	38.40	38.75	38.36	39.70	796,736	38.749	-2.43%
2010-06-09	61.65	61.65	62.05	61.05	62.90	964,040	59,824,654	62.056	39.39	39.39	39.64	39.00	40.18	1,509,009	39.645	-0.80%
2010-06-08	62.15	62.10	62.95	62.10	65.60	305,900	19,250,355	62.930	39.70	39.67	40.22	39.67	41.91	478,824	40.203	-3.12%
2010-06-07	64.15	64.15	64.20	62.15	66.00	956,668	61,333,397	64.111	40.98	40.98	41.01	39.70	42.16	1,497,469	40.958	-0.70%
2010-06-04	64.60	64.60	65.15	64.05	65.60	1,032,900	66,650,175	64.527	41.27	41.27	41.62	40.92	41.91	1,616,795	41.224	0.39%
2010-06-03	64.35	64.20	64.40	62.15	64.60	2,086,500	132,398,330	63.455	41.11	41.01	41.14	39.70	41.27	3,265,992	40.538	5.49%
2010-06-02	61.00	61.00	61.05	60.40	61.70	838,171	51,093,445	60.958	38.97	38.97	39.00	38.59	39.42	1,311,986	38.944	-0.81%
2010-06-01	61.50	60.90	61.50	58.10	61.95	1,012,162	61,313,296	60.577	39.29	38.91	39.29	37.12	39.58	1,584,334	38.700	3.89%
2010-05-31	59.20	59.10	59.20	59.00	61.80	612,300	36,966,325	60.373	37.82	37.76	37.82	37.69	39.48	958,431	38.570	-4.21%
2010-05-28	61.80	61.80	62.00	60.95	62.50	1,675,600	102,894,931	61.408	39.48	39.48	39.61	38.94	39.93	2,622,812	39.231	4.75%
2010-05-27	59.00	58.80	59.00	57.00	59.70	1,774,019	103,255,172	58.204	37.69	37.56	37.69	36.41	38.14	2,776,866	37.184	3.24%
2010-05-26	57.15	57.80	58.35	55.00	58.20	1,989,516	111,685,826	56.137	36.51	36.93	37.28	35.14	37.18	3,114,183	35.864	6.62%
2010-05-25	53.60	53.65	53.70	52.75	59.90	1,474,410	80,550,926	54.633	34.24	34.27	34.31	33.70	38.27	2,307,889	34.902	-11.40%
2010-05-24	60.50	60.55	60.80	58.00	61.00	2,282,837	136,854,457	59.949	38.65	38.68	38.84	37.05	38.97	3,573,318	38.299	3.42%
2010-05-20	58.50	58.55	58.60	56.40	62.05	2,492,800	148,569,888	59.600	37.37	37.41	37.44	36.03	39.64	3,901,972	38.076	-3.94%
2010-05-19	60.90	61.00	61.10	60.65	62.50	786,030	47,993,790	61.058	38.91	38.97	39.03	38.75	39.93	1,230,370	39.008	-4.09%
2010-05-18	63.50	63.50	63.70	61.50	64.00	1,401,986	88,188,241	62.902	40.57	40.57	40.70	39.29	40.89	2,194,524	40.186	4.01%
2010-05-17	61.05	61.00	61.10	60.60	66.00	1,152,900	71,691,158	62.183	39.00	38.97	39.03	38.71	42.16	1,804,631	39.726	-8.68%
2010-05-14	66.85	66.75	66.85	66.45	68.25	1,079,500	72,360,772	67.032	42.71	42.64	42.71	42.45	43.60	1,689,738	42.824	-0.30%
2010-05-13	67.05	66.85	67.10	66.85	67.45	865,400	58,187,000	67.237	42.84	42.71	42.87	42.71	43.09	1,354,608	42.955	1.44%
2010-05-12	66.10	66.00	66.25	65.00	67.30	1,093,142	72,251,735	66.095	42.23	42.16	42.32	41.53	43.00	1,711,092	42.226	0.92%
2010-05-11	65.50	65.65	65.70	65.15	71.50	1,935,400	128,601,638	66.447	41.85	41.94	41.97	41.62	45.68	3,029,476	42.450	-2.75%
2010-05-10	67.35	67.35	67.50	65.05	68.20	1,028,674	68,502,178	66.593	43.03	43.03	43.12	41.56	43.57	1,610,180	42.543	0.00%
2010-05-07	67.35	67.35	67.50	63.70	69.00	2,186,994	147,446,984	67.420	43.03	43.03	43.12	40.70	44.08	3,423,295	43.072	2.05%
2010-05-06	66.00	65.95	66.00	65.95	70.35	1,975,991	131,382,492	66.489	42.16	42.13	42.16	42.13	44.94	3,093,013	42.477	-5.98%
2010-05-05	70.20	70.15	70.20	70.05	72.95	1,087,569	77,317,974	71.092	44.85	44.82	44.85	44.75	46.60	1,702,368	45.418	-3.77%
2010-05-04	72.95	72.95	73.00	72.85	74.45	416,880	30,604,948	73.414	46.60	46.60	46.64	46.54	47.56	652,541	46.901	-2.08%
2010-05-03	74.50	74.45	74.50	74.35	76.00	1,109,700	82,817,934	74.631	47.59	47.56	47.59	47.50	48.55	1,737,010	47.678	0.27%
2010-04-30	74.30	74.10	74.30	74.10	76.35	1,059,576	79,480,533	75.012	47.47	47.34	47.47	47.34	48.78	1,658,551	47.922	-2.68%
2010-04-29	76.35	76.10	76.15	76.00	80.45	774,949	59,932,933	77.338	48.78	48.62	48.65	48.55	51.40	1,213,025	49.408	-2.18%
2010-04-28	78.05	78.00	78.20	75.60	78.60	390,648	30,447,803	77.942	49.86	49.83	49.96	48.30	50.21	611,480	49.794	0.77%
2010-04-27	77.45	77.10	77.55	77.00	80.20	798,600	62,519,222	78.286	49.48	49.26	49.54	49.19	51.24	1,250,046	50.014	-3.19%
2010-04-26	80.00	79.60	80.00	77.55	80.00	530,600	42,045,040	79.241	51.11	50.85	51.11	49.54	51.11	830,547	50.623	2.89%
2010-04-23	77.75	77.75	78.35	75.00	78.40	1,377,632	106,574,365	77.361	49.67	49.67	50.05	47.91	50.09	2,156,403	49.422	2.78%
2010-04-22	75.65	75.00	75.20	72.40	75.65	1,689,219	124,429,713	73.661	48.33	47.91	48.04	46.25	48.33	2,644,129	47.059	5.07%
2010-04-21	72.00	72.00	72.35	71.30	75.50	2,316,730	169,108,346	72.994	46.00	46.00	46.22	45.55	48.23	3,626,370	46.633	-3.23%
2010-04-20	74.40	74.40	74.85	73.85	75.75	2,284,112	170,894,691	74.819	47.53	47.53	47.82	47.18	48.39	3,575,314	47.799	-0.47%
2010-04-19	74.75	74.10	74.90	74.00	75.50	403,000	30,181,046	74.891	47.75	47.34	47.85	47.28	48.23	630,815	47.845	-1.90%
2010-04-16	76.20	76.10	76.35	74.80	76.45	476,700	36,160,345	75.856	48.68	48.62	48.78	47.79	48.84	746,177	48.461	0.53%
2010-04-15	75.80	75.60	75.85	74.30	77.10	870,000	65,961,339	75.818	48.43	48.30	48.46	47.47	49.26	1,361,808	48.437	-0.33%
2010-04-14	77.65	77.40	77.65	75.25	77.80	662,200	50,564,835	76.359	48.59	48.43	48.59	47.08	48.68	1,058,347	47.777	3.26%
2010-04-13	75.20	75.15	75.20	74.70	75.50	286,765	21,518,742	75.040	47.05	47.02	47.05	46.74	47.24	458,316	46.952	0.27%
2010-04-12	75.00	74.90	75.50	74.35	76.45	774,490	58,128,186	75.054	46.93	46.86	47.24	46.52	47.83	1,237,812	46.960	-0.92%
2010-04-09	75.70	75.70	75.80	75.25	76.50	981,500	74,315,755	75.717	47.36	47.36	47.43	47.08	47.87	1,568,662	47.375	-0.20%
2010-04-08	75.85	75.80	75.85	75.05	78.00	496,116	37,644,133	75.878	47.46	47.43	47.46	46.96	48.80	792,907	47.476	-3.19%
2010-04-07	78.35	78.30	78.35	75.00	78.35	687,070	53,145,610	77.351	49.02	48.99	49.02	46.93	49.02	1,098,095	48.398	3.64%
2010-04-01	75.60	75.55	75.85	74.00	76.00	784,163	58,972,877	75.205	47.30	47.27	47.46	46.30	47.55	1,253,272	47.055	2.79%
2010-03-31	73.55	73.20	73.75	73.15	74.00	338,341	24,939,643	73.712	46.02	45.80	46.14	45.77	46.30	540,746	46.121	-0.34%
2010-03-30	73.80	73.55	73.80	73.50	73.95	199,650	14,731,483	73.787	46.18	46.02	46.18	45.99	46.27	319,086	46.168	0.41%
2010-03-29	73.50	73.40	73.65	72.45	73.75	238,700	17,412,488	72.947	45.99	45.93	46.08	45.33	46.14	381,497	45.643	0.14%
2010-03-26	73.40	73.15	73.70	73.00	74.20	490,000	36,062,005	73.596	45.93	45.77	46.11	45.68	46.43	783,132	46.048	-0.41%
2010-03-25	73.70	73.70	74.05	73.35	74.50	219,738	16,207,737	73.759	46.11	46.11	46.33	45.89	46.61	351,192	46.151	-0.34%
2010-03-24	73.95	73.50	73.80	73.35	75.00	498,040	36,647,878	73.584	46.27	45.99	46.18	45.89	46.93	795,982	46.041	0.75%
2010-03-23	73.40	73.20	73.40	73.10	75.50	316,300	23,231,685	73.448	45.93	45.80	45.93	45.74	47.24	505,520	45.956	-1.08%
2010-03-22	74.20	74.20	74.40	73.50	75.00	386,200	28,646,919	74.176	46.43	46.43	46.55	45.99	46.93	617,236	46.412	0.41%
2010-03-19	73.90	73.90	74.05	73.70	75.00	380,500	28,292,969	74.357	46.24	46.24	46.33	46.11	46.93	608,126	46.525	-1.20%
2010-03-18	74.80	74.60	74.80	74.00	76.30	417,300	31,174,470	74.705	46.80	46.68	46.80	46.30	47.74	666,941	46.742	-1.90%
2010-03-17	76.25	76.00	76.35	73.50	77.10	958,353	72,716,376	75.876	47.71	47.55	47.77	45.99	48.24	1,531,667	47.475	6.05%
2010-03-16	71.90	71.90	72.45	71.60	72.50	482,200	34,703,290	71.969	44.99	44.99	45.33	44.80	45.36	770,666	45.030	0.00%
2010-03-15	71.90	71.85	71.95	71.80	73.40	552,300	39,998,342	72.421	44.99	44.96	45.02	44.92	45.93	882,702	45.314	-2.18%
2010-03-12	73.50	73.40	73.50	73.45	74.30	286,265	21,076,058	73.624	45.99	45.93	45.99	45.96	46.49	457,517	46.066	-0.07%
2010-03-11	73.55	73.55	74.00	73.35	77.40	643,106	47,668,946	74.123	46.02	46.02	46.30	45.89	48.43	1,027,831	46.378	-0.61%
2010-03-10	74.00	73.85	74.00	73.15	75.00	266,600	19,695,172	73.875	46.30	46.21	46.30	45.77	46.93	426,088	46.223	-0.74%
2010-03-09	74.55	74.50	74.55	74.50	76.00	481,634	36,199,190	75.159	46.65	46.61	46.65	46.61	47.55	769,761	47.027	-1.00%
2010-03-08	75.30	75.20	75.30	72.75	75.35	696,135	52,172,226	74.946	47.11	47.05	47.11	45.52	47.15	1,112,583	46.893	3.01%
2010-03-05	73.10	73.05	73.10	71.05	73.50	335,600	24,447,220	72.846	45.74	45.71	45.74	44.46	45.99	536,366	45.579	2.52%
2010-03-04	71.30	71.30	71.35	70.05	73.30	1,307,900	93,035,859	71.134	44.61	44.61	44.64	43.83	45.86	2,090,324	44.508	1.42%
2010-03-03	70.30	70.10	70.35	69.35	70.95	716,000	50,303,433	70.256	43.99	43.86	44.02	43.39	44.39	1,144,332	43.959	0.07%
2010-03-02	70.25	70.00	70.80	69.75	75.05	1,512,900	109,919,598	72.655	43.95	43.80	44.30	43.64	46.96	2,417,960	45.460	-4.36%
2010-03-01	73.45	73.40	73.45	72.60	76.25	1,199,993	89,592,353	74.661	45.96	45.93	45.96	45.43	47.71	1,917,863	46.715	0.27%
2010-02-26	73.25	73.20	73.55	71.80	73.85	1,150,350	84,240,109	73.230	45.83	45.80	46.02	44.92	46.21	1,838,523	45.819	2.59%
2010-02-25	71.40	71.35	71.70	69.65	73.20	1,241,297	89,322,617	71.959	44.67	44.64	44.86	43.58	45.80	1,983,877	45.024	3.10%
2010-02-24	69.25	69.35	69.70	68.30	70.20	912,300	63,019,586	69.078	43.33	43.39	43.61	42.73	43.92	1,458,064	43.221	-1.49%
2010-02-23	70.30	70.25	70.30	69.00	72.40	632,337	44,682,813	70.663	43.99	43.95	43.99	43.17	45.30	1,010,619	44.213	1.01%
2010-02-22	69.60	69.20	69.55	68.05	70.00	439,346	30,496,685	69.414	43.55	43.30	43.52	42.58	43.80	702,175	43.432	3.03%
2010-02-19	67.55	67.40	67.70	67.30	69.60	315,000	21,353,960	67.790	42.27	42.17	42.36	42.11	43.55	503,442	42.416	-2.10%
2010-02-18	69.00	68.95	69.00	68.65	71.00	301,080	20,929,187	69.514	43.17	43.14	43.17	42.95	44.42	481,195	43.494	-0.79%
2010-02-17	69.55	69.50	69.55	68.00	71.20	221,680	15,311,673	69.071	43.52	43.49	43.52	42.55	44.55	354,295	43.217	-0.14%
2010-02-12	69.65	69.60	69.65	68.95	70.30	1,144,900	79,083,499	69.075	43.58	43.55	43.58	43.14	43.99	1,829,812	43.219	0.94%
2010-02-11	69.00	68.70	69.00	66.45	70.00	1,183,449	81,755,411	69.082	43.17	42.99	43.17	41.58	43.80	1,891,422	43.224	3.76%
2010-02-10	66.50	66.20	66.35	63.05	67.00	769,900	50,733,218	65.896	41.61	41.42	41.51	39.45	41.92	1,230,476	41.231	4.72%
2010-02-09	63.50	63.50	63.90	62.65	63.80	1,243,217	78,642,200	63.257	39.73	39.73	39.98	39.20	39.92	1,986,945	39.579	-0.08%
2010-02-08	63.55	63.15	63.55	60.70	63.95	235,300	14,849,940	63.111	39.76	39.51	39.76	37.98	40.01	376,063	39.488	2.01%
2010-02-05	62.30	62.20	62.30	60.40	63.00	883,000	54,578,320	61.810	38.98	38.92	38.98	37.79	39.42	1,411,236	38.674	-1.42%
2010-02-04	63.20	63.50	63.60	62.80	65.65	2,646,457	170,337,700	64.364	39.54	39.73	39.79	39.29	41.08	4,229,644	40.272	-5.39%
2010-02-03	66.80	66.75	66.80	66.10	67.00	577,535	38,482,898	66.633	41.80	41.76	41.80	41.36	41.92	923,033	41.692	1.14%
2010-02-02	66.05	66.00	66.05	65.45	67.00	590,245	38,947,769	65.986	41.33	41.30	41.33	40.95	41.92	943,347	41.287	1.07%
2010-02-01	65.35	64.35	65.40	63.65	65.50	1,311,861	84,354,856	64.302	40.89	40.26	40.92	39.83	40.98	2,096,654	40.233	1.32%
2010-01-29	64.50	64.55	64.70	63.90	68.00	1,462,150	95,047,708	65.005	40.36	40.39	40.48	39.98	42.55	2,336,850	40.673	-6.11%
2010-01-28	68.70	68.70	68.75	66.90	69.95	1,089,600	74,953,230	68.790	42.99	42.99	43.02	41.86	43.77	1,741,430	43.041	5.61%
2010-01-27	65.05	64.50	65.25	63.15	66.90	1,971,953	128,575,556	65.202	40.70	40.36	40.83	39.51	41.86	3,151,632	40.796	1.64%
2010-01-26	64.00	63.30	64.00	62.95	69.90	2,206,400	143,777,350	65.164	40.04	39.61	40.04	39.39	43.74	3,526,332	40.772	-9.86%
2010-01-25	71.00	71.00	71.10	70.00	74.80	2,207,976	157,949,922	71.536	44.42	44.42	44.49	43.80	46.80	3,528,851	44.760	-7.19%
2010-01-22	76.50	75.70	76.55	74.95	78.80	1,497,300	113,335,436	75.693	47.87	47.36	47.90	46.90	49.30	2,393,028	47.361	0.59%
2010-01-21	76.05	76.00	76.10	74.60	80.00	2,534,233	192,345,579	75.899	47.58	47.55	47.62	46.68	50.06	4,050,284	47.489	1.40%
2010-01-20	75.00	75.00	75.05	74.55	76.65	756,200	57,188,071	75.626	46.93	46.93	46.96	46.65	47.96	1,208,581	47.318	0.74%
2010-01-19	74.45	74.45	74.55	74.05	75.35	670,900	49,910,020	74.393	46.58	46.58	46.65	46.33	47.15	1,072,252	46.547	-0.87%
2010-01-18	75.10	75.05	75.10	73.70	75.60	1,491,410	111,818,769	74.975	46.99	46.96	46.99	46.11	47.30	2,383,615	46.911	1.90%
2010-01-15	73.70	73.75	74.00	73.00	75.10	971,712	71,872,712	73.965	46.11	46.14	46.30	45.68	46.99	1,553,018	46.279	-1.40%
2010-01-14	74.75	74.40	74.75	74.00	75.70	1,044,300	78,088,095	74.776	46.77	46.55	46.77	46.30	47.36	1,669,030	46.787	-0.60%
2010-01-13	75.20	75.20	75.50	74.55	77.40	1,248,407	94,511,647	75.706	47.05	47.05	47.24	46.65	48.43	1,995,240	47.369	0.33%
2010-01-12	74.95	74.90	74.95	74.65	77.00	544,409	41,095,252	75.486	46.90	46.86	46.90	46.71	48.18	870,090	47.231	-2.28%
2010-01-11	76.70	76.70	76.75	75.30	77.50	315,898	24,346,880	77.072	47.99	47.99	48.02	47.11	48.49	504,877	48.223	1.46%
2010-01-08	75.60	75.60	75.65	74.00	76.20	360,897	27,258,583	75.530	47.30	47.30	47.33	46.30	47.68	576,796	47.259	1.54%
2010-01-07	74.45	73.95	74.45	73.65	77.00	908,700	68,020,601	74.855	46.58	46.27	46.58	46.08	48.18	1,452,311	46.836	-4.49%
2010-01-06	77.95	77.65	78.10	76.30	78.25	1,025,800	79,729,050	77.724	48.77	48.59	48.87	47.74	48.96	1,639,463	48.631	1.37%
2010-01-05	76.90	76.85	76.90	75.55	77.00	1,249,900	95,129,251	76.109	48.12	48.08	48.12	47.27	48.18	1,997,626	47.621	3.36%
2010-01-04	74.40	74.35	74.40	74.30	74.80	331,861	24,729,483	74.518	46.55	46.52	46.55	46.49	46.80	530,390	46.625	0.74%
2009-12-31	73.85	73.70	73.95	73.40	74.10	237,896	17,576,187	73.882	46.21	46.11	46.27	45.93	46.36	380,212	46.227	-0.14%
2009-12-30	73.95	73.85	73.90	73.50	78.00	569,331	42,676,400	74.959	46.27	46.21	46.24	45.99	48.80	909,921	46.901	-0.80%
2009-12-29	74.55	74.45	74.50	73.00	75.50	508,100	37,712,767	74.223	46.65	46.58	46.61	45.68	47.24	812,060	46.441	1.36%
2009-12-28	73.55	73.35	73.65	72.50	75.00	610,200	45,196,080	74.068	46.02	45.89	46.08	45.36	46.93	975,239	46.344	-2.84%
2009-12-24	75.70	74.70	76.25	73.60	76.95	329,212	24,694,071	75.010	47.36	46.74	47.71	46.05	48.15	526,156	46.933	2.16%
2009-12-23	74.10	74.05	74.10	72.50	78.00	1,024,601	76,279,059	74.448	46.36	46.33	46.36	45.36	48.80	1,637,547	46.581	-6.08%
2009-12-22	78.90	78.90	78.95	75.00	80.00	1,176,550	92,479,432	78.602	49.37	49.37	49.40	46.93	50.06	1,880,396	49.181	5.69%
2009-12-21	74.65	74.55	74.70	71.45	75.80	860,300	64,108,426	74.519	46.71	46.65	46.74	44.71	47.43	1,374,956	46.626	5.29%
2009-12-18	70.90	70.40	71.00	68.45	73.30	667,114	47,000,323	70.453	44.36	44.05	44.42	42.83	45.86	1,066,201	44.082	2.31%
2009-12-17	69.30	69.30	69.50	68.70	72.00	612,300	43,165,284	70.497	43.36	43.36	43.49	42.99	45.05	978,596	44.109	-1.07%
2009-12-16	70.05	70.00	70.10	70.00	73.30	888,500	63,019,776	70.928	43.83	43.80	43.86	43.80	45.86	1,420,026	44.379	-0.07%
2009-12-15	70.10	70.05	70.10	69.70	73.30	816,907	57,557,251	70.458	43.86	43.83	43.86	43.61	45.86	1,305,604	44.085	-4.43%
2009-12-14	73.35	73.30	73.35	72.75	74.00	785,243	57,561,377	73.304	45.89	45.86	45.89	45.52	46.30	1,254,998	45.866	3.38%
2009-12-11	70.95	70.80	71.05	70.15	74.20	801,836	56,805,395	70.844	44.39	44.30	44.46	43.89	46.43	1,281,517	44.327	1.72%
2009-12-10	69.75	69.75	70.00	69.05	70.95	1,122,900	78,834,649	70.206	43.64	43.64	43.80	43.20	44.39	1,794,651	43.928	-0.36%
2009-12-09	70.00	70.00	70.05	67.20	71.80	1,080,155	75,794,102	70.170	43.80	43.80	43.83	42.05	44.92	1,726,335	43.905	2.41%
2009-12-08	68.35	68.00	68.40	66.55	68.40	1,418,831	95,573,515	67.361	42.77	42.55	42.80	41.64	42.80	2,267,617	42.147	2.70%
2009-12-07	66.55	66.50	66.70	65.85	66.85	819,300	54,687,892	66.750	41.64	41.61	41.73	41.20	41.83	1,309,429	41.765	-0.30%
2009-12-04	66.75	66.65	66.80	65.35	67.50	361,956	24,193,485	66.841	41.76	41.70	41.80	40.89	42.23	578,489	41.822	2.46%
2009-12-03	65.15	64.80	65.15	64.00	65.45	281,055	18,123,105	64.482	40.76	40.54	40.76	40.04	40.95	449,190	40.346	0.77%
2009-12-02	64.65	64.55	65.20	64.45	66.80	551,143	35,924,346	65.182	40.45	40.39	40.80	40.33	41.80	880,853	40.784	-1.30%
2009-12-01	65.50	65.10	65.55	63.35	65.65	629,654	40,928,321	65.001	40.98	40.73	41.01	39.64	41.08	1,006,331	40.671	3.39%
2009-11-30	63.35	63.30	63.50	61.55	63.50	617,400	38,729,895	62.731	39.64	39.61	39.73	38.51	39.73	986,747	39.250	3.26%
2009-11-27	61.35	61.40	61.80	60.05	62.60	338,900	20,952,389	61.825	38.39	38.42	38.67	37.57	39.17	541,640	38.683	-2.85%
2009-11-26	63.15	62.80	63.15	62.50	63.35	242,908	15,237,897	62.731	39.51	39.29	39.51	39.11	39.64	388,223	39.250	0.24%
2009-11-25	63.00	62.95	63.00	62.40	66.25	1,097,200	70,139,809	63.926	39.42	39.39	39.42	39.04	41.45	1,753,577	39.998	-4.18%
2009-11-24	65.75	65.80	65.85	64.40	67.00	834,900	55,056,420	65.944	41.14	41.17	41.20	40.29	41.92	1,334,361	41.261	2.10%
2009-11-23	64.40	63.90	64.20	62.80	64.45	440,100	28,083,240	63.811	40.29	39.98	40.17	39.29	40.33	703,381	39.926	3.62%
2009-11-20	62.15	62.00	62.10	61.05	65.00	1,623,300	101,550,885	62.558	38.89	38.79	38.86	38.20	40.67	2,594,405	39.142	-6.54%
2009-11-19	66.50	66.50	66.80	66.00	69.60	1,141,800	76,450,636	66.956	41.61	41.61	41.80	41.30	43.55	1,824,858	41.894	1.68%
2009-11-18	65.40	65.40	65.55	65.00	69.95	995,400	66,011,610	66.317	40.92	40.92	41.01	40.67	43.77	1,590,877	41.494	-6.24%
2009-11-17	69.75	69.60	69.75	66.00	72.00	1,110,306	77,377,787	69.691	43.64	43.55	43.64	41.30	45.05	1,774,523	43.605	4.65%
2009-11-16	66.65	66.45	66.65	64.05	67.00	788,367	52,199,338	66.212	41.70	41.58	41.70	40.08	41.92	1,259,991	41.428	3.17%
2009-11-13	64.60	64.35	64.65	63.00	65.00	344,200	21,979,576	63.857	40.42	40.26	40.45	39.42	40.67	550,110	39.955	1.49%
2009-11-12	63.65	62.85	63.70	62.75	63.75	805,000	50,866,692	63.188	39.83	39.32	39.86	39.26	39.89	1,286,574	39.537	-0.62%
2009-11-11	64.05	64.00	64.05	63.30	64.50	494,900	31,661,285	63.975	40.08	40.04	40.08	39.61	40.36	790,963	40.029	1.75%
2009-11-10	62.95	62.60	62.95	62.30	65.80	735,474	46,669,259	63.455	39.39	39.17	39.39	38.98	41.17	1,175,456	39.703	0.32%
2009-11-09	62.75	62.70	62.75	59.65	64.00	480,900	30,114,895	62.622	39.26	39.23	39.26	37.32	40.04	768,588	39.182	4.50%
2009-11-06	60.05	60.05	60.10	58.90	60.20	658,300	39,272,772	59.658	37.57	37.57	37.60	36.85	37.67	1,052,114	37.327	2.83%
2009-11-05	58.40	58.30	58.45	58.30	59.70	658,599	38,771,294	58.869	36.54	36.48	36.57	36.48	37.35	1,052,592	36.834	-0.43%
2009-11-04	58.65	58.60	58.65	58.50	60.85	467,500	27,741,498	59.340	36.70	36.67	36.70	36.60	38.07	747,172	37.129	-1.18%
2009-11-03	59.35	59.30	59.35	59.00	60.80	287,100	17,151,810	59.742	37.13	37.10	37.13	36.92	38.04	458,852	37.380	-0.59%
2009-11-02	59.70	59.40	59.70	57.65	60.20	1,098,676	65,552,043	59.665	37.35	37.17	37.35	36.07	37.67	1,755,936	37.332	-2.77%
2009-10-30	61.40	61.40	61.50	60.10	64.00	1,582,325	98,761,087	62.415	38.42	38.42	38.48	37.60	40.04	2,528,918	39.053	7.81%
2009-10-29	56.95	56.85	56.95	56.65	58.95	489,899	27,958,710	57.070	35.63	35.57	35.63	35.45	36.88	782,971	35.708	-3.72%
2009-10-28	59.15	59.05	59.45	57.60	59.60	459,700	27,285,790	59.356	37.01	36.95	37.20	36.04	37.29	734,706	37.138	1.46%
2009-10-27	58.30	58.30	58.70	57.20	58.85	812,400	47,064,498	57.933	36.48	36.48	36.73	35.79	36.82	1,298,401	36.248	-0.85%
2009-10-23	58.80	58.65	58.90	57.00	59.20	443,000	26,024,572	58.746	36.79	36.70	36.85	35.66	37.04	708,015	36.757	3.80%
2009-10-22	56.65	56.70	56.90	56.50	58.30	865,964	49,630,366	57.312	35.45	35.48	35.60	35.35	36.48	1,384,009	35.860	-2.33%
2009-10-21	58.00	58.00	58.40	57.90	59.40	848,700	49,540,274	58.372	36.29	36.29	36.54	36.23	37.17	1,356,417	36.523	-2.52%
2009-10-20	59.50	59.30	59.35	58.15	59.80	727,600	42,632,245	58.593	37.23	37.10	37.13	36.38	37.42	1,162,871	36.661	2.50%
2009-10-19	58.05	58.00	58.30	57.10	58.50	1,539,600	89,425,669	58.084	36.32	36.29	36.48	35.73	36.60	2,460,633	36.343	-1.53%
2009-10-16	58.95	58.75	58.95	58.10	59.90	660,700	38,789,553	58.710	36.88	36.76	36.88	36.35	37.48	1,055,950	36.734	-0.08%
2009-10-15	59.00	59.00	59.70	58.80	63.40	675,400	41,239,455	61.059	36.92	36.92	37.35	36.79	39.67	1,079,444	38.204	-2.96%
2009-10-14	60.80	60.50	60.80	58.75	61.15	1,089,500	65,364,880	59.995	38.04	37.85	38.04	36.76	38.26	1,741,270	37.539	5.10%
2009-10-13	57.85	57.60	57.80	56.30	58.00	606,600	34,744,368	57.277	36.20	36.04	36.17	35.23	36.29	969,486	35.838	4.14%
2009-10-12	55.55	55.50	55.60	55.50	56.20	169,099	9,384,683	55.498	34.76	34.73	34.79	34.73	35.16	270,259	34.725	0.82%
2009-10-09	55.10	55.10	55.30	54.30	56.30	483,900	26,666,875	55.108	34.48	34.48	34.60	33.98	35.23	773,383	34.481	-0.09%
2009-10-08	55.15	55.00	55.10	54.30	57.05	423,600	23,227,970	54.835	34.51	34.41	34.48	33.98	35.70	677,010	34.310	-1.52%
2009-10-07	56.00	55.95	56.00	55.25	58.50	1,263,613	72,207,955	57.144	35.04	35.01	35.04	34.57	36.60	2,019,543	35.755	-0.88%
2009-10-06	56.50	56.50	56.55	55.05	57.50	1,311,600	72,818,344	55.519	35.35	35.35	35.38	34.44	35.98	2,096,237	34.738	3.10%
2009-10-05	54.80	54.70	54.85	54.50	56.00	817,636	44,852,698	54.857	34.29	34.23	34.32	34.10	35.04	1,306,769	34.323	-1.08%
2009-10-02	55.40	55.05	55.50	53.25	55.55	1,239,000	67,754,191	54.685	34.66	34.44	34.73	33.32	34.76	1,980,206	34.216	0.82%
2009-09-30	54.95	54.80	54.95	54.00	55.00	995,088	54,069,500	54.336	34.38	34.29	34.38	33.79	34.41	1,590,378	33.998	1.76%
2009-09-29	54.00	53.90	54.00	53.20	54.50	571,500	30,837,175	53.958	33.79	33.72	33.79	33.29	34.10	913,388	33.761	2.96%
2009-09-28	52.45	52.40	52.50	52.40	52.70	345,600	18,135,416	52.475	32.82	32.79	32.85	32.79	32.97	552,348	32.833	-0.47%
2009-09-25	52.70	52.70	52.80	52.40	53.00	359,300	18,938,770	52.710	32.97	32.97	33.04	32.79	33.16	574,244	32.980	0.48%
2009-09-24	52.45	52.40	52.50	51.75	53.45	293,877	15,414,136	52.451	32.82	32.79	32.85	32.38	33.44	469,683	32.818	-3.58%
2009-09-23	54.40	54.35	54.60	51.05	54.80	1,131,038	60,613,086	53.591	34.04	34.01	34.16	31.94	34.29	1,807,658	33.531	6.25%
2009-09-22	51.20	51.00	51.25	50.75	51.50	289,200	14,798,875	51.172	32.04	31.91	32.07	31.75	32.22	462,208	32.018	1.69%
2009-09-21	50.35	50.35	50.40	49.85	51.00	129,685	6,535,999	50.399	31.50	31.50	31.53	31.19	31.91	207,266	31.534	0.60%
2009-09-18	50.05	50.00	50.55	50.00	51.95	478,340	24,157,699	50.503	31.32	31.28	31.63	31.28	32.50	764,497	31.599	-4.03%
2009-09-17	52.15	52.05	52.15	51.00	52.20	1,564,800	79,334,252	50.699	32.63	32.57	32.63	31.91	32.66	2,500,909	31.722	3.88%
2009-09-16	50.20	50.05	50.25	48.90	50.30	1,117,600	55,488,665	49.650	31.41	31.32	31.44	30.60	31.47	1,786,181	31.066	0.80%
2009-09-15	49.80	49.80	49.90	49.25	51.20	261,853	13,117,523	50.095	31.16	31.16	31.22	30.82	32.04	418,501	31.344	-1.78%
2009-09-14	50.70	50.55	50.70	50.00	51.00	1,187,424	59,915,649	50.459	31.72	31.63	31.72	31.28	31.91	1,897,775	31.572	1.50%
2009-09-11	49.95	49.95	50.00	49.70	50.35	1,865,800	93,278,450	49.994	31.25	31.25	31.28	31.10	31.50	2,981,975	31.281	0.10%
2009-09-10	49.90	49.85	49.90	49.75	50.50	1,468,700	73,256,286	49.878	31.22	31.19	31.22	31.13	31.60	2,347,319	31.208	2.04%
2009-09-09	48.90	48.90	49.00	48.60	50.50	926,000	45,432,966	49.064	30.60	30.60	30.66	30.41	31.60	1,479,960	30.699	-2.88%
2009-09-08	50.35	50.20	50.45	50.10	51.55	541,800	27,370,640	50.518	31.50	31.41	31.57	31.35	32.25	865,920	31.609	-2.52%
2009-09-07	51.65	51.50	51.65	49.90	51.65	269,400	13,700,584	50.856	32.32	32.22	32.32	31.22	32.32	430,563	31.820	4.66%
2009-09-04	49.35	49.10	49.30	48.80	49.40	517,900	25,406,755	49.057	30.88	30.72	30.85	30.53	30.91	827,723	30.695	1.02%
2009-09-03	48.85	48.80	48.90	48.50	48.95	191,600	9,358,498	48.844	30.57	30.53	30.60	30.35	30.63	306,221	30.561	0.83%
2009-09-02	48.45	48.30	48.45	47.95	50.80	293,384	14,414,641	49.132	30.31	30.22	30.31	30.00	31.79	468,895	30.742	-0.82%
2009-09-01	48.85	48.75	48.85	48.40	50.90	327,286	16,012,948	48.926	30.57	30.50	30.57	30.28	31.85	523,078	30.613	-1.61%
2009-08-31	49.65	49.50	49.65	49.30	50.25	393,500	19,589,324	49.782	31.07	30.97	31.07	30.85	31.44	628,903	31.148	-1.29%
2009-08-28	50.30	50.35	50.45	49.65	51.40	179,300	8,997,680	50.182	31.47	31.50	31.57	31.07	32.16	286,562	31.399	-1.66%
2009-08-27	51.15	51.00	51.45	50.20	51.45	177,321	9,046,767	51.019	32.00	31.91	32.19	31.41	32.19	283,400	31.922	0.20%
2009-08-26	51.05	51.00	51.05	50.00	51.90	200,700	10,244,047	51.042	31.94	31.91	31.94	31.28	32.47	320,765	31.936	0.59%
2009-08-25	50.75	50.75	51.05	50.60	52.20	222,100	11,314,330	50.943	31.75	31.75	31.94	31.66	32.66	354,967	31.874	-2.22%
2009-08-24	51.90	51.65	51.90	51.45	52.00	173,500	8,979,030	51.752	32.47	32.32	32.47	32.19	32.54	277,293	32.381	1.96%
2009-08-21	50.90	50.90	51.00	48.70	51.00	219,100	10,890,124	49.704	31.85	31.85	31.91	30.47	31.91	350,172	31.099	3.77%
2009-08-20	49.05	48.70	49.05	48.25	49.70	542,903	26,476,226	48.768	30.69	30.47	30.69	30.19	31.10	867,683	30.514	1.45%
2009-08-19	48.35	48.35	48.50	47.70	50.25	417,600	20,421,340	48.902	30.25	30.25	30.35	29.85	31.44	667,420	30.597	-2.62%
2009-08-18	49.65	49.60	49.65	49.00	50.90	578,202	28,698,985	49.635	31.07	31.03	31.07	30.66	31.85	924,099	31.056	-2.84%
2009-08-17	51.10	51.10	51.20	51.05	53.25	329,425	17,244,014	52.346	31.97	31.97	32.04	31.94	33.32	526,497	32.752	-3.22%
2009-08-14	52.80	52.75	52.80	52.25	53.40	294,400	15,544,380	52.800	33.04	33.01	33.04	32.69	33.41	470,519	33.037	0.57%
2009-08-13	52.50	52.25	52.50	52.50	53.70	167,400	8,877,925	53.034	32.85	32.69	32.85	32.85	33.60	267,544	33.183	-1.04%
2009-08-12	53.65	52.30	53.50	52.00	53.75	704,700	37,029,790	52.547	33.19	32.36	33.10	32.17	33.25	1,139,010	32.511	-1.20%
2009-08-11	54.30	54.35	54.40	53.15	54.50	207,500	11,214,513	54.046	33.60	33.63	33.66	32.88	33.72	335,383	33.438	0.00%
2009-08-10	54.30	54.25	54.30	53.00	54.90	356,900	19,320,068	54.133	33.60	33.56	33.60	32.79	33.97	576,859	33.492	4.32%
2009-08-07	52.05	51.90	52.05	51.85	53.70	1,427,800	74,717,975	52.331	32.20	32.11	32.20	32.08	33.22	2,307,760	32.377	-1.33%
2009-08-06	52.75	52.70	52.75	52.00	54.25	901,600	47,561,307	52.752	32.64	32.61	32.64	32.17	33.56	1,457,261	32.637	-0.85%
2009-08-05	53.20	52.85	53.10	51.50	56.30	1,471,800	79,092,549	53.739	32.91	32.70	32.85	31.86	34.83	2,378,878	33.248	-5.25%
2009-08-04	56.15	56.05	56.40	54.25	57.05	874,235	48,540,182	55.523	34.74	34.68	34.89	33.56	35.30	1,413,030	34.352	6.04%
2009-08-03	52.95	52.85	53.10	52.50	53.35	510,266	26,911,599	52.740	32.76	32.70	32.85	32.48	33.01	824,745	32.630	0.67%
2009-07-31	52.60	52.05	52.50	51.10	53.30	1,078,100	56,154,128	52.086	32.54	32.20	32.48	31.62	32.98	1,742,538	32.225	1.74%
2009-07-30	51.70	51.70	51.80	50.20	52.20	960,054	49,125,341	51.169	31.99	31.99	32.05	31.06	32.30	1,551,740	31.658	4.55%
2009-07-29	49.45	49.65	50.00	48.70	50.75	623,100	30,885,495	49.567	30.59	30.72	30.93	30.13	31.40	1,007,120	30.667	-0.10%
2009-07-28	49.50	49.30	49.50	48.70	50.80	883,674	43,611,823	49.353	30.63	30.50	30.63	30.13	31.43	1,428,287	30.534	-0.40%
2009-07-27	49.70	49.65	49.70	49.50	52.50	1,125,200	57,052,875	50.705	30.75	30.72	30.75	30.63	32.48	1,818,666	31.371	-3.78%
2009-07-24	51.65	51.60	52.00	50.90	55.00	961,700	50,209,827	52.209	31.96	31.92	32.17	31.49	34.03	1,554,401	32.302	-1.81%
2009-07-23	52.60	52.20	52.65	49.70	52.70	583,700	30,324,660	51.952	32.54	32.30	32.57	30.75	32.61	943,437	32.143	3.85%
2009-07-22	50.65	50.50	50.85	48.50	51.00	719,454	35,963,332	49.987	31.34	31.24	31.46	30.01	31.55	1,162,857	30.927	4.76%
2009-07-21	48.35	48.30	48.50	46.90	49.50	398,800	19,367,493	48.564	29.91	29.88	30.01	29.02	30.63	644,582	30.047	3.64%
2009-07-20	46.65	46.50	46.65	46.05	47.00	181,000	8,401,295	46.416	28.86	28.77	28.86	28.49	29.08	292,551	28.717	2.98%
2009-07-17	45.30	45.30	45.35	45.15	45.80	147,300	6,664,126	45.242	28.03	28.03	28.06	27.93	28.34	238,082	27.991	-1.20%
2009-07-16	45.85	45.40	45.70	43.65	47.45	824,600	37,657,110	45.667	28.37	28.09	28.27	27.01	29.36	1,332,805	28.254	-3.37%
2009-07-15	47.45	46.75	47.50	43.95	47.50	844,000	38,864,575	46.048	29.36	28.92	29.39	27.19	29.39	1,364,161	28.490	9.71%
2009-07-14	43.25	43.15	43.90	42.65	43.95	401,100	17,446,070	43.496	26.76	26.70	27.16	26.39	27.19	648,300	26.910	1.29%
2009-07-13	42.70	42.65	42.70	40.90	43.50	1,466,700	63,148,301	43.055	26.42	26.39	26.42	25.30	26.91	2,370,635	26.638	-0.23%
2009-07-10	42.80	42.75	42.80	42.35	43.00	953,400	40,812,400	42.807	26.48	26.45	26.48	26.20	26.60	1,540,985	26.485	0.23%
2009-07-09	42.70	42.35	42.75	41.80	42.75	1,050,800	44,430,845	42.283	26.42	26.20	26.45	25.86	26.45	1,698,413	26.160	1.79%
2009-07-08	41.95	41.95	42.00	41.30	42.00	372,900	15,581,471	41.785	25.95	25.95	25.99	25.55	25.99	602,720	25.852	0.72%
2009-07-07	41.65	41.60	41.85	41.30	42.75	380,028	15,837,831	41.675	25.77	25.74	25.89	25.55	26.45	614,241	25.784	-0.36%
2009-07-06	41.80	41.60	41.80	41.15	42.00	190,700	7,993,370	41.916	25.86	25.74	25.86	25.46	25.99	308,229	25.933	-0.48%
2009-07-03	42.00	41.70	42.00	39.50	42.10	750,400	31,496,328	41.973	25.99	25.80	25.99	24.44	26.05	1,212,875	25.968	0.48%
2009-07-02	41.80	41.50	41.90	40.85	42.40	1,011,269	42,502,260	42.029	25.86	25.68	25.92	25.27	26.23	1,634,519	26.003	4.89%
2009-06-30	39.85	40.00	40.05	39.40	42.40	1,046,700	42,992,255	41.074	24.65	24.75	24.78	24.38	26.23	1,691,786	25.412	-4.55%
2009-06-29	41.75	41.75	41.80	41.15	42.15	561,300	23,268,590	41.455	25.83	25.83	25.86	25.46	26.08	907,232	25.648	-0.60%
2009-06-26	42.00	41.80	42.05	41.75	44.00	1,144,416	48,028,869	41.968	25.99	25.86	26.02	25.83	27.22	1,849,725	25.965	-4.55%
2009-06-25	44.00	44.00	44.35	42.30	44.45	742,801	32,400,710	43.620	27.22	27.22	27.44	26.17	27.50	1,200,593	26.987	5.77%
2009-06-24	41.60	41.50	41.90	40.90	42.10	173,324	7,218,629	41.648	25.74	25.68	25.92	25.30	26.05	280,144	25.768	0.60%
2009-06-23	41.35	41.35	42.05	40.90	42.80	274,700	11,474,008	41.769	25.58	25.58	26.02	25.30	26.48	443,999	25.842	-1.78%
2009-06-22	42.10	42.10	42.55	42.00	44.00	181,400	7,726,820	42.595	26.05	26.05	26.33	25.99	27.22	293,198	26.354	-2.88%
2009-06-19	43.35	42.70	43.60	41.30	43.60	1,806,100	76,590,220	42.406	26.82	26.42	26.98	25.55	26.98	2,919,208	26.237	3.96%
2009-06-18	41.70	41.45	41.70	41.30	43.40	626,000	26,147,860	41.770	25.80	25.64	25.80	25.55	26.85	1,011,807	25.843	-3.81%
2009-06-17	43.35	42.95	43.00	41.30	43.85	656,068	28,080,781	42.802	26.82	26.57	26.60	25.55	27.13	1,060,406	26.481	-0.80%
2009-06-16	43.70	43.40	43.70	43.00	44.10	200,600	8,760,185	43.670	27.04	26.85	27.04	26.60	27.28	324,231	27.018	-0.57%
2009-06-15	43.95	43.90	44.00	43.60	44.20	370,200	16,249,470	43.894	27.19	27.16	27.22	26.98	27.35	598,356	27.157	0.80%
2009-06-12	43.60	43.30	43.60	41.50	43.90	774,900	33,757,655	43.564	26.98	26.79	26.98	25.68	27.16	1,252,475	26.953	2.71%
2009-06-11	42.45	42.70	42.75	41.25	43.15	1,414,646	59,756,400	42.241	26.26	26.42	26.45	25.52	26.70	2,286,499	26.134	-0.82%
2009-06-10	42.80	42.80	43.00	42.50	46.00	1,325,100	57,620,404	43.484	26.48	26.48	26.60	26.29	28.46	2,141,766	26.903	-4.04%
2009-06-09	44.60	44.50	44.60	44.10	46.45	927,054	41,492,331	44.757	27.59	27.53	27.59	27.28	28.74	1,498,402	27.691	-3.57%
2009-06-08	46.25	46.00	46.15	45.65	47.50	953,600	43,965,645	46.105	28.61	28.46	28.55	28.24	29.39	1,541,308	28.525	0.11%
2009-06-05	46.20	45.95	46.40	45.50	48.00	295,600	13,715,008	46.397	28.58	28.43	28.71	28.15	29.70	477,780	28.706	-1.60%
2009-06-04	46.95	46.60	47.25	46.00	53.00	1,170,025	55,845,180	47.730	29.05	28.83	29.23	28.46	32.79	1,891,117	29.530	-1.37%
2009-06-03	47.60	47.55	47.60	47.20	48.00	945,277	45,016,256	47.622	29.45	29.42	29.45	29.20	29.70	1,527,856	29.464	2.92%
2009-06-02	46.25	46.10	46.25	45.75	47.60	1,217,300	56,408,369	46.339	28.61	28.52	28.61	28.31	29.45	1,967,528	28.670	1.98%
2009-06-01	45.35	45.00	45.40	44.50	46.00	904,515	41,072,911	45.409	28.06	27.84	28.09	27.53	28.46	1,461,972	28.094	-0.22%
2009-05-29	45.45	45.30	45.50	43.00	46.50	611,425	27,229,403	44.534	28.12	28.03	28.15	26.60	28.77	988,249	27.553	5.70%
2009-05-27	43.00	42.95	43.00	42.00	44.50	644,900	27,689,823	42.937	26.60	26.57	26.60	25.99	27.53	1,042,355	26.565	5.01%
2009-05-26	40.95	40.65	40.95	40.35	42.75	745,400	30,817,960	41.344	25.34	25.15	25.34	24.96	26.45	1,204,794	25.579	-1.21%
2009-05-25	41.45	41.10	41.50	39.90	42.00	259,000	10,492,736	40.512	25.64	25.43	25.68	24.69	25.99	418,623	25.065	3.24%
2009-05-22	40.15	40.05	40.20	39.70	40.70	342,600	13,719,720	40.046	24.84	24.78	24.87	24.56	25.18	553,746	24.776	-0.25%
2009-05-21	40.25	40.20	40.45	40.05	40.75	310,200	12,581,615	40.560	24.90	24.87	25.03	24.78	25.21	501,378	25.094	0.50%
2009-05-20	40.05	40.00	40.10	39.80	40.40	527,300	21,132,940	40.078	24.78	24.75	24.81	24.62	25.00	852,278	24.796	3.35%
2009-05-19	38.75	38.60	38.90	37.30	38.95	1,251,600	47,981,190	38.336	23.97	23.88	24.07	23.08	24.10	2,022,967	23.718	6.16%
2009-05-18	36.50	36.50	36.95	36.15	37.00	411,500	15,105,520	36.708	22.58	22.58	22.86	22.37	22.89	665,110	22.711	0.27%
2009-05-15	36.40	36.40	36.45	36.30	38.50	697,100	25,990,511	37.284	22.52	22.52	22.55	22.46	23.82	1,126,726	23.067	-0.14%
2009-05-14	36.45	36.40	36.50	36.40	37.45	1,200,500	44,262,074	36.870	22.55	22.52	22.58	22.52	23.17	1,940,374	22.811	-0.68%
2009-05-13	36.70	36.75	36.90	36.25	39.40	1,690,000	63,214,054	37.405	22.71	22.74	22.83	22.43	24.38	2,731,555	23.142	-6.14%
2009-05-12	39.10	39.30	39.35	37.60	39.35	427,500	16,373,777	38.301	24.19	24.31	24.35	23.26	24.35	690,970	23.697	2.89%
2009-05-11	38.00	38.00	38.25	36.75	38.35	1,164,952	43,430,939	37.281	23.51	23.51	23.67	22.74	23.73	1,882,918	23.066	2.43%
2009-05-08	37.10	37.20	37.30	36.20	37.30	725,100	26,790,310	36.947	22.95	23.02	23.08	22.40	23.08	1,171,983	22.859	-0.13%
2009-05-07	37.15	37.10	37.65	36.35	39.50	924,500	34,670,764	37.502	22.98	22.95	23.29	22.49	24.44	1,494,274	23.202	-1.20%
2009-05-06	37.60	37.50	37.80	37.05	39.80	689,460	26,061,408	37.800	23.26	23.20	23.39	22.92	24.62	1,114,378	23.387	-3.59%
2009-05-05	39.00	38.65	39.00	36.50	39.50	486,700	18,260,615	37.519	24.13	23.91	24.13	22.58	24.44	786,656	23.213	8.33%
2009-05-04	36.00	35.75	36.00	35.45	37.00	429,362	15,502,427	36.106	22.27	22.12	22.27	21.93	22.89	693,980	22.338	3.15%
2009-04-30	34.90	34.90	34.95	33.10	34.95	798,763	27,221,278	34.079	21.59	21.59	21.62	20.48	21.62	1,291,045	21.085	5.60%
2009-04-29	33.05	33.00	33.35	32.65	35.00	652,500	21,699,700	33.256	20.45	20.42	20.63	20.20	21.65	1,054,639	20.575	-1.78%
2009-04-28	33.65	33.50	33.60	33.00	35.65	1,194,833	40,387,261	33.802	20.82	20.73	20.79	20.42	22.06	1,931,215	20.913	-5.48%
2009-04-27	35.60	35.70	35.75	34.30	36.00	440,300	15,651,765	35.548	22.03	22.09	22.12	21.22	22.27	711,659	21.993	-0.14%
2009-04-24	35.65	35.60	35.80	35.15	37.40	701,709	25,109,087	35.783	22.06	22.03	22.15	21.75	23.14	1,134,176	22.139	-0.42%
2009-04-23	35.80	35.85	35.90	35.50	37.00	890,434	31,980,989	35.916	22.15	22.18	22.21	21.96	22.89	1,439,213	22.221	-3.24%
2009-04-22	37.00	37.00	37.20	35.00	37.25	2,476,000	89,630,835	36.200	22.89	22.89	23.02	21.65	23.05	4,001,971	22.397	6.78%
2009-04-21	34.65	34.65	34.70	32.25	34.75	326,600	11,071,755	33.900	21.44	21.44	21.47	19.95	21.50	527,885	20.974	2.21%
2009-04-20	33.90	33.70	33.95	33.60	36.00	700,080	24,178,163	34.536	20.97	20.85	21.00	20.79	22.27	1,131,543	21.367	-3.14%
2009-04-17	35.00	34.40	35.00	33.50	38.75	1,672,164	58,152,781	34.777	21.65	21.28	21.65	20.73	23.97	2,702,727	21.516	4.63%
2009-04-16	33.45	34.00	34.15	30.00	34.60	493,693	16,600,427	33.625	20.70	21.04	21.13	18.56	21.41	797,958	20.804	1.83%
2009-04-15	32.85	32.50	32.90	31.05	32.95	423,000	13,676,499	32.332	20.32	20.11	20.36	19.21	20.39	683,697	20.004	3.14%
2009-04-14	32.35	32.15	32.50	30.60	33.80	968,800	30,964,051	31.961	19.71	19.58	19.80	18.64	20.59	1,590,458	19.469	6.41%
2009-04-09	30.40	30.40	30.70	30.10	31.25	654,100	20,012,693	30.596	18.52	18.52	18.70	18.33	19.04	1,073,822	18.637	-0.82%
2009-04-08	30.65	30.80	31.30	30.15	31.80	565,176	17,524,875	31.008	18.67	18.76	19.07	18.37	19.37	927,837	18.888	0.16%
2009-04-07	30.60	30.50	30.60	29.35	33.40	1,561,900	47,920,164	30.681	18.64	18.58	18.64	17.88	20.35	2,564,138	18.689	-9.47%
2009-04-06	33.80	33.45	33.80	33.30	36.60	527,727	18,261,394	34.604	20.59	20.38	20.59	20.28	22.29	866,358	21.078	1.96%
2009-04-03	33.15	33.00	33.40	30.25	33.40	1,152,414	36,289,687	31.490	20.19	20.10	20.35	18.43	20.35	1,891,894	19.182	7.28%
2009-04-02	30.90	30.75	30.90	29.50	31.80	1,266,500	38,532,380	30.424	18.82	18.73	18.82	17.97	19.37	2,079,186	18.532	4.75%
2009-04-01	29.50	29.30	29.50	27.85	30.20	946,500	27,619,385	29.181	17.97	17.85	17.97	16.96	18.40	1,553,849	17.775	8.66%
2009-03-31	27.15	27.15	27.20	26.55	27.55	659,200	17,842,596	27.067	16.54	16.54	16.57	16.17	16.78	1,082,195	16.487	1.69%
2009-03-30	26.70	26.45	26.85	26.45	27.80	444,297	11,923,239	26.836	16.26	16.11	16.36	16.11	16.93	729,393	16.347	-3.96%
2009-03-27	27.80	27.65	27.75	27.05	29.00	1,161,806	32,564,508	28.029	16.93	16.84	16.90	16.48	17.66	1,907,312	17.074	-1.94%
2009-03-26	28.35	28.00	28.35	27.85	30.00	379,300	10,967,450	28.915	17.27	17.06	17.27	16.96	18.27	622,689	17.613	-3.08%
2009-03-25	29.25	29.25	29.45	28.30	30.15	1,057,221	30,683,521	29.023	17.82	17.82	17.94	17.24	18.37	1,735,617	17.679	4.28%
2009-03-24	28.05	28.05	28.35	27.00	28.35	498,007	13,940,347	27.992	17.09	17.09	17.27	16.45	17.27	817,567	17.051	1.08%
2009-03-23	27.75	27.35	27.75	26.10	27.85	175,200	4,755,010	27.140	16.90	16.66	16.90	15.90	16.96	287,622	16.532	7.56%
2009-03-20	25.80	25.80	26.00	25.80	27.45	395,000	10,431,687	26.409	15.72	15.72	15.84	15.72	16.72	648,463	16.087	-4.97%
2009-03-19	27.15	27.15	27.60	26.60	28.10	513,843	13,894,833	27.041	16.54	16.54	16.81	16.20	17.12	843,565	16.472	1.12%
2009-03-18	26.85	26.55	26.85	26.30	28.50	555,170	15,209,837	27.397	16.36	16.17	16.36	16.02	17.36	911,411	16.688	-2.36%
2009-03-17	27.50	27.50	27.65	25.80	27.80	902,871	24,860,488	27.535	16.75	16.75	16.84	15.72	16.93	1,482,224	16.772	-0.18%
2009-03-16	27.55	27.45	27.55	27.05	28.05	742,964	20,595,266	27.720	16.78	16.72	16.78	16.48	17.09	1,219,708	16.885	0.18%
2009-03-13	27.50	27.05	27.50	25.35	27.75	1,696,300	45,496,625	26.821	16.75	16.48	16.75	15.44	16.90	2,784,780	16.338	11.34%
2009-03-12	24.70	24.70	25.00	24.00	25.15	1,178,300	28,876,580	24.507	15.05	15.05	15.23	14.62	15.32	1,934,390	14.928	4.66%
2009-03-11	23.60	23.50	23.60	22.80	24.00	586,600	13,692,935	23.343	14.38	14.31	14.38	13.89	14.62	963,009	14.219	4.89%
2009-03-10	22.50	22.50	22.60	21.80	22.95	260,200	5,891,795	22.643	13.71	13.71	13.77	13.28	13.98	427,165	13.793	1.12%
2009-03-09	22.25	22.25	22.55	22.25	23.30	839,000	18,947,495	22.583	13.55	13.55	13.74	13.55	14.19	1,377,368	13.756	-2.41%
2009-03-06	22.80	22.80	22.85	22.50	23.20	257,600	5,882,315	22.835	13.89	13.89	13.92	13.71	14.13	422,896	13.910	-3.39%
2009-03-05	23.60	23.20	23.60	21.15	23.90	1,640,000	36,688,678	22.371	14.38	14.13	14.38	12.88	14.56	2,692,353	13.627	11.58%
2009-03-04	21.15	21.10	21.15	20.35	21.55	641,490	13,616,543	21.226	12.88	12.85	12.88	12.40	13.13	1,053,120	12.930	-0.24%
2009-03-03	21.20	21.15	21.20	19.54	21.40	1,186,000	25,095,179	21.160	12.91	12.88	12.91	11.90	13.04	1,947,031	12.889	1.19%
2009-03-02	20.95	20.85	20.95	19.00	21.50	945,886	19,951,340	21.093	12.76	12.70	12.76	11.57	13.10	1,552,841	12.848	-5.63%
2009-02-27	22.20	22.20	22.50	21.50	22.90	1,589,900	35,653,360	22.425	13.52	13.52	13.71	13.10	13.95	2,610,105	13.660	1.83%
2009-02-26	21.80	21.65	21.80	21.65	23.10	872,000	19,486,300	22.347	13.28	13.19	13.28	13.19	14.07	1,431,544	13.612	-8.79%
2009-02-25	23.90	23.85	23.90	23.50	24.40	896,201	21,499,230	23.989	14.56	14.53	14.56	14.31	14.86	1,471,274	14.613	-0.21%
2009-02-24	23.95	23.85	23.95	23.55	24.70	855,700	20,589,570	24.062	14.59	14.53	14.59	14.35	15.05	1,404,784	14.657	-4.20%
2009-02-23	25.00	24.90	25.00	24.25	26.50	975,300	24,603,785	25.227	15.23	15.17	15.23	14.77	16.14	1,601,129	15.367	-3.85%
2009-02-20	26.00	25.95	26.00	22.50	27.05	762,201	19,884,237	26.088	15.84	15.81	15.84	13.71	16.48	1,251,289	15.891	-5.45%
2009-02-19	27.50	27.50	27.85	27.30	28.60	684,500	19,110,700	27.919	16.75	16.75	16.96	16.63	17.42	1,123,729	17.007	-1.26%
2009-02-18	27.85	27.30	27.85	25.95	27.85	593,400	15,864,745	26.735	16.96	16.63	16.96	15.81	16.96	974,172	16.285	-2.62%
2009-02-17	28.60	28.00	28.60	26.00	28.80	1,093,900	30,122,515	27.537	17.42	17.06	17.42	15.84	17.54	1,795,832	16.774	10.21%
2009-02-16	25.95	25.60	25.95	24.10	25.95	831,790	21,037,148	25.291	15.81	15.59	15.81	14.68	15.81	1,365,532	15.406	6.35%
2009-02-13	24.40	24.30	24.40	23.85	24.50	326,735	7,890,123	24.148	14.86	14.80	14.86	14.53	14.92	536,394	14.710	2.52%
2009-02-12	23.80	23.80	24.00	23.80	24.50	272,808	6,554,110	24.025	14.50	14.50	14.62	14.50	14.92	447,863	14.634	-0.83%
2009-02-11	24.00	23.95	24.00	23.85	24.60	396,100	9,593,340	24.219	14.62	14.59	14.62	14.53	14.98	650,269	14.753	-5.88%
2009-02-10	25.50	25.30	25.50	25.20	25.65	145,100	3,692,580	25.449	15.53	15.41	15.53	15.35	15.62	238,208	15.502	0.20%
2009-02-09	25.45	25.40	25.45	24.70	27.00	496,900	12,650,160	25.458	15.50	15.47	15.50	15.05	16.45	815,750	15.507	-2.12%
2009-02-06	26.00	25.60	26.00	25.00	27.60	839,300	22,069,435	26.295	15.84	15.59	15.84	15.23	16.81	1,377,861	16.017	5.48%
2009-02-05	24.65	24.65	24.90	23.85	24.85	938,300	23,132,625	24.654	15.02	15.02	15.17	14.53	15.14	1,540,387	15.017	4.89%
2009-02-04	23.50	23.50	23.80	23.10	24.05	387,800	9,161,840	23.625	14.31	14.31	14.50	14.07	14.65	636,643	14.391	-2.08%
2009-02-03	24.00	23.40	24.00	22.70	24.00	388,700	9,141,555	23.518	14.62	14.25	14.62	13.83	14.62	638,121	14.326	0.21%
2009-02-02	23.95	23.70	23.95	23.10	24.00	209,400	4,945,908	23.619	14.59	14.44	14.59	14.07	14.62	343,768	14.387	-0.21%
2009-01-30	24.00	24.00	24.50	23.50	24.20	447,000	10,716,710	23.975	14.62	14.62	14.92	14.31	14.74	733,830	14.604	-3.61%
2009-01-29	24.90	24.40	24.90	22.50	26.00	562,900	13,568,775	24.105	15.17	14.86	15.17	13.71	15.84	924,101	14.683	17.18%
2009-01-23	21.25	21.25	21.50	21.10	22.50	279,900	6,002,345	21.445	12.94	12.94	13.10	12.85	13.71	459,506	13.063	-0.70%
2009-01-22	21.40	21.40	21.80	21.40	22.00	648,900	14,069,130	21.682	13.04	13.04	13.28	13.04	13.40	1,065,285	13.207	-0.70%
2009-01-21	21.55	21.55	21.75	21.40	22.75	1,452,900	31,446,745	21.644	13.13	13.13	13.25	13.04	13.86	2,385,195	13.184	-6.30%
2009-01-20	23.00	22.70	23.00	22.20	24.00	169,500	3,869,795	22.831	14.01	13.83	14.01	13.52	14.62	278,265	13.907	-1.08%
2009-01-19	23.25	23.30	23.80	23.00	24.10	315,354	7,484,300	23.733	14.16	14.19	14.50	14.01	14.68	517,710	14.457	0.65%
2009-01-16	23.10	23.10	23.90	21.80	24.30	578,300	13,580,210	23.483	14.07	14.07	14.56	13.28	14.80	949,383	14.304	1.76%
2009-01-15	22.70	22.70	23.30	22.70	24.40	828,600	19,767,640	23.857	13.83	13.83	14.19	13.83	14.86	1,360,295	14.532	-7.72%
2009-01-14	24.60	24.55	24.60	24.60	27.00	832,446	21,143,807	25.400	14.98	14.95	14.98	14.98	16.45	1,366,609	15.472	-9.23%
2009-01-13	27.10	27.10	27.20	26.60	28.20	1,113,000	30,971,173	27.827	16.51	16.51	16.57	16.20	17.18	1,827,188	16.950	-2.87%
2009-01-12	27.90	27.90	27.95	27.30	28.60	1,193,349	33,334,867	27.934	16.99	16.99	17.03	16.63	17.42	1,959,096	17.015	-0.18%
2009-01-09	27.95	27.90	27.95	27.50	28.00	838,600	23,367,150	27.864	17.03	16.99	17.03	16.75	17.06	1,376,712	16.973	0.18%
2009-01-08	27.90	27.90	27.95	27.50	28.80	2,662,797	74,714,457	28.059	16.99	16.99	17.03	16.75	17.54	4,371,457	17.091	-1.59%
2009-01-07	28.35	28.35	28.50	27.30	28.70	1,958,900	53,891,392	27.511	17.27	17.27	17.36	16.63	17.48	3,215,884	16.758	3.66%
2009-01-06	27.35	27.35	27.40	26.15	27.35	239,195	6,405,826	26.781	16.66	16.66	16.69	15.93	16.66	392,681	16.313	4.59%
2009-01-05	26.15	26.10	26.15	25.50	26.55	1,476,200	38,441,600	26.041	15.93	15.90	15.93	15.53	16.17	2,423,446	15.862	3.98%
2009-01-02	25.15	25.20	25.35	24.90	26.00	284,600	7,233,320	25.416	15.32	15.35	15.44	15.17	15.84	467,222	15.482	-0.98%
2008-12-31	25.40	25.05	25.40	24.95	25.40	88,100	2,216,610	25.160	15.47	15.26	15.47	15.20	15.47	144,632	15.326	0.59%
2008-12-30	25.25	25.20	25.25	25.10	25.85	102,700	2,609,405	25.408	15.38	15.35	15.38	15.29	15.75	168,600	15.477	-2.88%
2008-12-29	26.00	25.40	26.00	25.15	26.00	397,453	10,181,481	25.617	15.84	15.47	15.84	15.32	15.84	652,490	15.604	2.56%
2008-12-24	25.35	25.35	25.55	24.80	25.60	324,100	8,105,070	25.008	15.44	15.44	15.56	15.11	15.59	532,068	15.233	1.81%
2008-12-23	24.90	24.70	24.90	23.80	26.00	214,700	5,301,290	24.692	15.17	15.05	15.17	14.50	15.84	352,468	15.040	-0.40%
2008-12-22	25.00	24.90	25.00	24.70	25.95	86,900	2,206,605	25.392	15.23	15.17	15.23	15.05	15.81	142,662	15.467	0.40%
2008-12-19	24.90	24.90	25.00	24.00	26.70	539,900	13,422,705	24.861	15.17	15.17	15.23	14.62	16.26	886,342	15.144	-2.73%
2008-12-18	25.60	25.50	25.60	25.35	26.15	461,400	11,889,305	25.768	15.59	15.53	15.59	15.44	15.93	757,471	15.696	-2.48%
2008-12-17	26.25	26.10	26.25	26.10	27.00	901,217	23,682,419	26.278	15.99	15.90	15.99	15.90	16.45	1,479,509	16.007	2.34%
2008-12-16	25.65	25.65	25.95	23.60	26.20	700,200	17,914,040	25.584	15.62	15.62	15.81	14.38	15.96	1,149,503	15.584	3.01%
2008-12-15	24.90	24.80	24.90	24.30	25.35	730,000	17,829,035	24.423	15.17	15.11	15.17	14.80	15.44	1,198,425	14.877	6.87%
2008-12-12	23.30	23.10	23.30	22.25	24.50	1,096,800	25,601,950	23.342	14.19	14.07	14.19	13.55	14.92	1,800,593	14.219	-6.24%
2008-12-11	24.85	24.70	24.85	21.70	25.70	3,199,100	73,249,943	22.897	15.14	15.05	15.14	13.22	15.65	5,251,894	13.947	14.52%
2008-12-10	21.70	21.70	21.75	21.35	22.35	1,580,800	34,208,510	21.640	13.22	13.22	13.25	13.00	13.61	2,595,166	13.182	1.40%
2008-12-09	21.40	21.30	21.40	21.10	21.75	587,500	12,550,340	21.362	13.04	12.97	13.04	12.85	13.25	964,486	13.012	-1.38%
2008-12-08	21.70	21.70	21.90	20.85	22.00	1,294,869	27,421,556	21.177	13.22	13.22	13.34	12.70	13.40	2,125,759	12.900	4.58%
2008-12-05	20.75	20.75	21.00	20.75	21.60	1,205,251	25,368,158	21.048	12.64	12.64	12.79	12.64	13.16	1,978,635	12.821	0.97%
2008-12-04	20.55	20.55	20.65	20.55	22.30	1,145,372	24,298,511	21.215	12.52	12.52	12.58	12.52	13.58	1,880,333	12.922	-6.38%
2008-12-03	21.95	21.95	22.15	21.55	24.25	2,024,865	45,162,762	22.304	13.37	13.37	13.49	13.13	14.77	3,324,178	13.586	-4.15%
2008-12-02	22.90	22.85	22.90	21.80	23.00	458,300	10,397,790	22.688	13.95	13.92	13.95	13.28	14.01	752,381	13.820	-2.55%
2008-12-01	23.50	23.10	23.50	21.30	23.50	582,910	13,094,166	22.463	14.31	14.07	14.31	12.97	14.31	956,951	13.683	9.30%
2008-11-28	21.50	21.30	21.50	20.60	21.50	326,300	6,897,820	21.140	13.10	12.97	13.10	12.55	13.10	535,680	12.877	0.94%
2008-11-27	21.30	20.35	21.30	19.50	22.95	1,180,746	24,496,465	20.747	12.97	12.40	12.97	11.88	13.98	1,938,406	12.637	-0.93%
2008-11-26	21.50	21.30	21.50	20.50	21.75	1,354,011	29,044,158	21.450	13.10	12.97	13.10	12.49	13.25	2,222,851	13.066	0.00%
2008-11-25	21.50	21.40	21.50	20.90	22.30	1,068,300	23,102,090	21.625	13.10	13.04	13.10	12.73	13.58	1,753,805	13.173	2.87%
2008-11-24	20.90	20.55	20.90	20.00	21.70	420,900	8,771,865	20.841	12.73	12.52	12.73	12.18	13.22	690,983	12.695	5.66%
2008-11-21	19.78	19.78	19.98	19.26	20.50	884,454	17,519,757	19.809	12.05	12.05	12.17	11.73	12.49	1,451,989	12.066	-0.80%
2008-11-20	19.94	19.90	19.94	19.84	21.30	817,350	16,898,216	20.674	12.15	12.12	12.15	12.09	12.97	1,341,826	12.593	-6.38%
2008-11-19	21.30	21.05	21.25	21.15	21.90	931,267	19,899,684	21.368	12.97	12.82	12.94	12.88	13.34	1,528,841	13.016	1.19%
2008-11-18	21.05	21.05	21.20	21.00	21.70	1,176,900	24,839,650	21.106	12.82	12.82	12.91	12.79	13.22	1,932,092	12.856	-1.86%
2008-11-17	21.45	21.45	21.50	21.00	21.95	1,413,600	30,378,395	21.490	13.07	13.07	13.10	12.79	13.37	2,320,677	13.090	0.94%
2008-11-14	21.25	21.25	21.30	20.20	22.60	3,122,500	66,206,575	21.203	12.94	12.94	12.97	12.30	13.77	5,126,142	12.915	-0.70%
2008-11-13	21.40	21.35	21.40	20.55	22.40	1,272,486	27,237,271	21.405	13.04	13.00	13.04	12.52	13.64	2,089,013	13.038	0.94%
2008-11-12	21.20	21.20	21.50	21.00	22.60	1,281,500	27,275,550	21.284	12.91	12.91	13.10	12.79	13.77	2,103,811	12.965	-3.20%
2008-11-11	21.90	21.90	21.95	21.90	25.25	1,153,600	26,434,860	22.915	13.34	13.34	13.37	13.34	15.38	1,893,841	13.958	-9.69%
2008-11-10	24.25	24.25	24.50	24.25	25.90	209,500	5,207,115	24.855	14.77	14.77	14.92	14.77	15.78	343,932	15.140	0.21%
2008-11-07	24.20	24.20	24.70	23.00	25.15	1,119,300	26,747,900	23.897	14.74	14.74	15.05	14.01	15.32	1,837,531	14.556	-3.20%
2008-11-06	25.00	24.75	25.00	24.45	26.30	713,640	18,100,210	25.363	15.23	15.08	15.23	14.89	16.02	1,171,568	15.450	-5.66%
2008-11-05	26.50	26.30	26.50	26.05	28.00	1,403,800	37,590,625	26.778	16.14	16.02	16.14	15.87	17.06	2,304,589	16.311	1.73%
2008-11-04	26.05	26.05	26.10	25.50	28.00	2,374,600	62,321,330	26.245	15.87	15.87	15.90	15.53	17.06	3,898,330	15.987	-1.70%
2008-11-03	26.50	26.50	27.50	26.00	28.00	1,385,200	37,162,586	26.828	16.14	16.14	16.75	15.84	17.06	2,274,053	16.342	4.95%
2008-10-31	25.25	25.25	25.50	24.80	30.15	2,300,894	61,068,882	26.541	15.38	15.38	15.53	15.11	18.37	3,777,329	16.167	-19.84%
2008-10-30	31.50	30.60	31.50	26.55	31.95	4,099,000	121,339,888	29.602	19.19	18.64	19.19	16.17	19.46	6,729,241	18.032	9.38%
2008-10-29	28.80	25.00	28.80	28.80	32.00	683,700	20,691,255	30.264	17.54	15.23	17.54	17.54	19.49	1,122,416	18.435	-5.42%
2008-10-28	30.45	29.70	30.45	29.10	31.05	701,300	21,157,420	30.169	18.55	18.09	18.55	17.73	18.91	1,151,309	18.377	2.87%
2008-10-27	29.60	28.60	29.70	28.15	31.00	429,766	12,652,303	29.440	18.03	17.42	18.09	17.15	18.88	705,538	17.933	-6.18%
2008-10-24	31.55	31.55	32.15	31.55	34.70	341,556	11,142,379	32.622	19.22	19.22	19.58	19.22	21.14	560,725	19.871	-5.11%
2008-10-23	33.25	33.25	34.00	32.00	34.50	435,100	14,477,975	33.275	20.25	20.25	20.71	19.49	21.02	714,294	20.269	2.31%
2008-10-22	32.50	32.10	32.50	30.80	34.70	1,039,700	34,121,485	32.819	19.80	19.55	19.80	18.76	21.14	1,706,853	19.991	-7.41%
2008-10-21	35.10	35.00	35.10	34.25	36.40	466,700	16,440,050	35.226	21.38	21.32	21.38	20.86	22.17	766,171	21.457	-2.50%
2008-10-20	36.00	34.75	36.20	30.50	39.50	2,280,600	77,392,090	33.935	21.93	21.17	22.05	18.58	24.06	3,744,012	20.671	-8.63%
2008-10-17	39.40	38.50	39.45	38.20	42.00	706,100	27,816,425	39.394	24.00	23.45	24.03	23.27	25.58	1,159,189	23.996	-0.25%
2008-10-16	39.50	39.40	39.50	37.65	41.00	948,430	37,436,256	39.472	24.06	24.00	24.06	22.93	24.97	1,557,017	24.044	-3.66%
2008-10-15	41.00	40.00	41.00	38.15	42.20	497,300	19,855,720	39.927	24.97	24.37	24.97	23.24	25.71	816,407	24.321	-2.38%
2008-10-14	42.00	41.50	42.00	40.00	44.15	604,700	25,547,565	42.248	25.58	25.28	25.58	24.37	26.89	992,723	25.735	8.67%
2008-10-13	38.65	38.65	39.00	35.15	41.00	662,300	25,100,525	37.899	23.54	23.54	23.76	21.41	24.97	1,087,284	23.086	9.96%
2008-10-10	35.15	35.00	35.15	35.15	38.40	718,400	26,633,003	37.073	21.41	21.32	21.41	21.41	23.39	1,179,382	22.582	-7.38%
2008-10-09	37.95	37.95	39.30	36.40	40.25	656,700	25,272,450	38.484	23.12	23.12	23.94	22.17	24.52	1,078,090	23.442	0.40%
2008-10-08	37.80	37.80	37.85	34.55	40.50	1,293,100	46,810,720	36.200	23.03	23.03	23.06	21.05	24.67	2,122,855	22.051	-11.06%
2008-10-06	42.50	42.40	42.50	42.10	44.65	586,600	25,250,240	43.045	25.89	25.83	25.89	25.64	27.20	963,009	26.220	-5.56%
2008-10-03	45.00	44.85	45.00	44.10	45.30	833,300	37,527,765	45.035	27.41	27.32	27.41	26.86	27.59	1,368,011	27.432	0.00%
2008-10-02	45.00	43.65	45.00	43.30	45.85	1,492,146	65,656,053	44.001	27.41	26.59	27.41	26.38	27.93	2,449,624	26.802	1.47%
2008-09-30	44.35	44.35	44.95	43.50	45.00	751,900	33,243,925	44.213	27.02	27.02	27.38	26.50	27.41	1,234,378	26.932	-0.45%
2008-09-29	44.55	44.55	44.60	44.55	45.20	490,100	22,011,260	44.912	27.14	27.14	27.17	27.14	27.53	804,587	27.357	-0.89%
2008-09-26	44.95	44.95	45.00	44.30	45.15	902,200	40,500,548	44.891	27.38	27.38	27.41	26.98	27.50	1,481,123	27.344	0.45%
2008-09-25	44.75	44.75	44.80	44.50	45.00	530,500	23,748,695	44.767	27.26	27.26	27.29	27.11	27.41	870,911	27.269	-0.56%
2008-09-24	45.00	44.95	45.00	44.95	45.90	625,200	28,274,380	45.225	27.41	27.38	27.41	27.38	27.96	1,026,378	27.548	-0.22%
2008-09-23	45.10	45.05	45.10	45.10	49.00	1,516,100	72,955,460	48.120	27.47	27.44	27.47	27.47	29.85	2,488,949	29.312	-8.98%
2008-09-22	49.55	49.50	49.55	49.00	52.00	621,097	27,697,720	44.595	30.18	30.15	30.18	29.85	31.67	1,019,642	27.164	1.02%
2008-09-19	49.05	49.05	49.20	48.10	55.00	1,628,900	81,630,834	50.114	29.88	29.88	29.97	29.30	33.50	2,674,130	30.526	4.36%
2008-09-18	47.00	47.00	47.05	45.60	49.80	1,311,400	61,940,305	47.232	28.63	28.63	28.66	27.78	30.33	2,152,897	28.771	-4.08%
2008-09-17	49.00	48.30	49.00	46.85	50.60	880,295	42,924,971	48.762	29.85	29.42	29.85	28.54	30.82	1,445,162	29.703	0.10%
2008-09-16	48.95	48.90	48.95	48.85	51.70	2,602,150	131,442,230	50.513	29.82	29.79	29.82	29.76	31.49	4,271,894	30.769	0.41%
2008-09-12	48.75	48.80	49.10	45.15	49.50	923,800	43,255,829	46.824	29.70	29.73	29.91	27.50	30.15	1,516,583	28.522	5.52%
2008-09-11	46.20	46.10	46.20	43.80	46.80	1,708,100	78,226,538	45.797	28.14	28.08	28.14	26.68	28.51	2,804,151	27.897	-1.07%
2008-09-10	46.70	46.70	46.90	46.60	47.30	1,378,500	64,711,790	46.944	28.45	28.45	28.57	28.39	28.81	2,263,054	28.595	-4.40%
2008-09-09	48.85	48.85	49.10	48.85	52.50	635,900	31,571,655	49.649	29.76	29.76	29.91	29.76	31.98	1,043,943	30.243	-6.95%
2008-09-08	52.50	52.20	52.50	50.50	53.15	109,800	5,753,975	52.404	31.98	31.80	31.98	30.76	32.38	180,256	31.921	2.74%
2008-09-05	51.10	51.10	51.15	50.60	52.50	683,044	35,089,263	51.372	31.13	31.13	31.16	30.82	31.98	1,121,339	31.292	-3.04%
2008-09-04	52.70	52.65	52.70	51.05	55.00	270,600	14,203,065	52.487	32.10	32.07	32.10	31.10	33.50	444,238	31.972	-3.48%
2008-09-03	54.60	54.40	54.60	53.65	54.90	471,700	25,589,655	54.250	33.26	33.14	33.26	32.68	33.44	774,380	33.045	2.63%
2008-09-02	53.20	53.10	53.20	52.85	55.10	239,900	12,748,263	53.140	32.41	32.34	32.41	32.19	33.56	393,839	32.369	0.38%
2008-09-01	53.00	53.00	53.05	52.45	54.00	274,880	14,620,616	53.189	32.28	32.28	32.31	31.95	32.89	451,265	32.399	0.00%
2008-08-29	53.00	52.70	53.00	52.00	53.15	259,700	13,698,425	52.747	32.28	32.10	32.28	31.67	32.38	426,344	32.130	1.34%
2008-08-28	52.30	52.30	52.45	52.00	53.60	326,100	17,059,170	52.313	31.86	31.86	31.95	31.67	32.65	535,351	31.865	-0.57%
2008-08-27	52.60	52.05	52.60	50.75	52.60	582,400	29,972,016	51.463	32.04	31.71	32.04	30.91	32.04	956,114	31.348	3.54%
2008-08-26	50.80	50.65	50.80	49.00	50.90	177,000	8,824,500	49.856	30.94	30.85	30.94	29.85	31.00	290,577	30.369	1.30%
2008-08-25	50.15	50.15	51.10	48.50	51.10	451,300	22,413,342	49.664	30.55	30.55	31.13	29.54	31.13	740,890	30.252	2.66%
2008-08-21	48.85	48.85	49.00	48.60	51.40	297,500	14,761,150	49.617	29.76	29.76	29.85	29.60	31.31	488,399	30.224	-5.24%
2008-08-20	51.55	51.55	52.00	51.30	52.50	163,286	8,435,161	51.659	31.40	31.40	31.67	31.25	31.98	268,063	31.467	0.10%
2008-08-19	51.50	51.55	52.10	51.50	53.95	115,300	6,127,115	53.141	31.37	31.40	31.74	31.37	32.86	189,286	32.370	-3.74%
2008-08-18	53.50	53.50	54.25	52.50	55.80	325,200	17,405,780	53.523	32.59	32.59	33.05	31.98	33.99	533,874	32.603	0.38%
2008-08-15	53.30	53.00	53.30	52.70	55.60	502,600	27,236,390	54.191	32.47	32.28	32.47	32.10	33.87	825,108	33.009	0.57%
2008-08-14	53.00	52.65	53.00	51.00	53.00	119,700	6,281,955	52.481	32.28	32.07	32.28	31.07	32.28	196,509	31.968	1.73%
2008-08-13	53.50	53.30	53.50	52.00	54.15	521,800	27,787,275	53.253	31.74	31.62	31.74	30.85	32.12	879,647	31.589	0.09%
2008-08-12	53.45	53.45	53.60	52.45	54.90	304,400	16,322,860	53.623	31.71	31.71	31.80	31.11	32.57	513,155	31.809	1.81%
2008-08-11	52.50	52.05	52.60	51.00	53.35	156,500	8,192,005	52.345	31.14	30.88	31.20	30.25	31.65	263,827	31.051	3.55%
2008-08-08	50.70	50.70	51.25	50.70	53.40	441,561	22,825,967	51.694	30.07	30.07	30.40	30.07	31.68	744,380	30.664	-4.61%
2008-08-07	53.15	53.15	53.80	53.10	54.50	445,100	23,830,860	53.540	31.53	31.53	31.91	31.50	32.33	750,346	31.760	-0.65%
2008-08-05	53.50	53.50	54.00	53.50	55.00	336,900	18,200,971	54.025	31.74	31.74	32.03	31.74	32.63	567,944	32.047	-5.06%
2008-08-04	56.35	56.10	56.35	55.45	57.50	195,700	11,029,359	56.359	33.43	33.28	33.43	32.89	34.11	329,910	33.431	0.09%
2008-08-01	56.30	56.30	56.65	55.60	58.00	338,700	19,255,725	56.852	33.40	33.40	33.60	32.98	34.41	570,978	33.724	0.09%
2008-07-31	56.25	55.70	56.25	55.05	56.90	483,900	26,972,885	55.741	33.37	33.04	33.37	32.66	33.75	815,755	33.065	-1.32%
2008-07-30	57.00	56.50	57.00	56.05	57.45	134,000	7,605,985	56.761	33.81	33.52	33.81	33.25	34.08	225,896	33.670	1.79%
2008-07-29	56.00	55.90	56.00	55.35	56.10	105,900	5,897,570	55.690	33.22	33.16	33.22	32.83	33.28	178,525	33.035	0.09%
2008-07-28	55.95	55.55	55.95	55.50	57.50	181,400	10,093,785	55.644	33.19	32.95	33.19	32.92	34.11	305,803	33.007	0.72%
2008-07-25	55.55	55.55	56.00	55.50	56.75	137,900	7,713,365	55.934	32.95	32.95	33.22	32.92	33.66	232,471	33.180	-1.33%
2008-07-24	56.30	56.30	56.35	54.30	57.85	494,200	27,279,410	55.199	33.40	33.40	33.43	32.21	34.32	833,119	32.744	-2.26%
2008-07-23	57.60	57.25	57.60	56.50	59.00	300,900	17,255,155	57.345	34.17	33.96	34.17	33.52	35.00	507,255	34.017	1.77%
2008-07-22	56.60	56.20	56.60	54.40	58.00	256,700	14,433,585	56.227	33.57	33.34	33.57	32.27	34.41	432,743	33.354	3.10%
2008-07-21	54.90	54.50	54.90	54.35	55.70	220,700	12,080,585	54.738	32.57	32.33	32.57	32.24	33.04	372,054	32.470	0.73%
2008-07-18	54.50	54.50	54.85	53.05	55.00	907,020	48,870,506	53.880	32.33	32.33	32.54	31.47	32.63	1,529,048	31.961	2.83%
2008-07-17	53.00	53.00	53.85	53.00	59.15	455,100	24,495,330	53.824	31.44	31.44	31.94	31.44	35.09	767,204	31.928	-0.47%
2008-07-16	53.25	53.25	53.90	51.00	54.20	631,400	33,224,697	52.621	31.59	31.59	31.97	30.25	32.15	1,064,410	31.214	4.93%
2008-07-15	50.75	50.75	50.90	49.80	54.80	789,300	40,465,320	51.267	30.10	30.10	30.19	29.54	32.51	1,330,596	30.411	-7.39%
2008-07-14	54.80	53.80	54.80	53.45	55.40	306,400	16,631,415	54.280	32.51	31.91	32.51	31.71	32.86	516,527	32.199	-1.08%
2008-07-11	55.40	55.25	55.40	54.00	55.65	320,500	17,722,970	55.298	32.86	32.77	32.86	32.03	33.01	540,297	32.802	2.78%
2008-07-10	53.90	53.90	54.90	53.00	54.90	62,200	3,353,015	53.907	31.97	31.97	32.57	31.44	32.57	104,856	31.977	-2.18%
2008-07-09	55.10	55.10	55.20	54.70	56.15	706,600	38,900,755	55.053	32.68	32.68	32.74	32.45	33.31	1,191,181	32.657	2.99%
2008-07-08	53.50	53.30	53.50	53.00	54.30	637,700	34,114,593	53.496	31.74	31.62	31.74	31.44	32.21	1,075,030	31.734	-1.47%
2008-07-07	54.30	54.20	54.30	54.10	56.60	455,900	24,848,915	54.505	32.21	32.15	32.21	32.09	33.57	768,553	32.332	-1.90%
2008-07-04	55.35	55.35	55.50	53.10	56.90	337,300	18,520,695	54.909	32.83	32.83	32.92	31.50	33.75	568,618	32.571	4.24%
2008-07-03	53.10	52.70	53.10	52.80	55.15	1,923,593	102,324,783	53.195	31.50	31.26	31.50	31.32	32.71	3,242,779	31.555	-2.75%
2008-07-02	54.60	54.55	54.60	54.25	60.00	1,515,630	84,484,575	55.742	32.39	32.36	32.39	32.18	35.59	2,555,038	33.066	-7.22%
2008-06-30	58.85	58.85	60.00	58.00	62.20	535,300	32,211,515	60.175	34.91	34.91	35.59	34.41	36.90	902,405	35.695	-2.40%
2008-06-27	60.30	60.30	60.40	60.10	62.80	1,170,000	71,274,145	60.918	35.77	35.77	35.83	35.65	37.25	1,972,378	36.136	-5.78%
2008-06-26	64.00	64.00	64.10	62.80	64.20	1,019,800	64,957,390	63.696	37.96	37.96	38.02	37.25	38.08	1,719,172	37.784	3.14%
2008-06-25	62.05	62.00	62.05	61.00	62.30	713,200	44,243,245	62.035	36.81	36.78	36.81	36.18	36.96	1,202,307	36.799	1.72%
2008-06-24	61.00	61.00	61.95	61.00	62.45	618,300	38,294,600	61.935	36.18	36.18	36.75	36.18	37.04	1,042,326	36.740	0.41%
2008-06-23	60.75	60.10	60.75	58.60	60.75	578,700	34,539,020	59.684	36.04	35.65	36.04	34.76	36.04	975,568	35.404	-0.41%
2008-06-20	61.00	61.00	61.10	61.00	62.55	191,870	11,740,059	61.188	36.18	36.18	36.24	36.18	37.10	323,453	36.296	-2.40%
2008-06-19	62.50	62.50	63.05	62.50	64.40	379,800	24,096,905	63.446	37.07	37.07	37.40	37.07	38.20	640,264	37.636	-2.34%
2008-06-18	64.00	64.00	64.10	61.55	64.00	1,972,642	125,140,947	63.438	37.96	37.96	38.02	36.51	37.96	3,325,466	37.631	2.73%
2008-06-17	62.30	61.80	62.30	60.20	62.70	510,000	31,737,020	62.229	36.96	36.66	36.96	35.71	37.19	859,754	36.914	4.27%
2008-06-16	59.75	59.75	59.80	57.00	60.55	544,100	32,344,300	59.446	35.44	35.44	35.47	33.81	35.92	917,240	35.263	4.46%
2008-06-13	57.20	57.20	57.25	56.90	58.50	233,500	13,355,160	57.196	33.93	33.93	33.96	33.75	34.70	393,633	33.928	-0.69%
2008-06-12	57.60	57.55	57.60	57.05	59.00	709,100	41,195,345	58.095	34.17	34.14	34.17	33.84	35.00	1,195,396	34.462	-3.84%
2008-06-11	59.90	59.85	59.90	59.50	60.10	495,700	29,696,060	59.907	35.53	35.50	35.53	35.29	35.65	835,648	35.537	-0.33%
2008-06-10	60.10	60.10	60.45	59.65	62.40	1,310,800	79,049,025	60.306	35.65	35.65	35.86	35.38	37.02	2,209,737	35.773	-2.51%
2008-06-06	61.65	61.65	61.70	61.25	62.35	108,400	6,682,395	61.646	36.57	36.57	36.60	36.33	36.99	182,740	36.568	0.90%
2008-06-05	61.10	61.10	61.65	61.00	64.80	169,900	10,525,221	61.950	36.24	36.24	36.57	36.18	38.44	286,416	36.748	-3.17%
2008-06-04	63.10	63.10	64.00	63.00	64.85	518,300	33,133,576	63.927	37.43	37.43	37.96	37.37	38.47	873,746	37.921	1.12%
2008-06-03	62.40	62.40	62.90	60.80	63.95	531,400	33,177,510	62.434	37.02	37.02	37.31	36.07	37.93	895,830	37.035	2.63%
2008-06-02	60.80	60.80	60.85	60.10	61.75	808,707	49,277,246	60.933	36.07	36.07	36.10	35.65	36.63	1,363,313	36.145	-1.54%
2008-05-30	61.75	61.60	61.75	60.75	62.10	880,267	53,996,830	61.341	36.63	36.54	36.63	36.04	36.84	1,483,948	36.387	0.73%
2008-05-29	61.30	61.10	61.30	60.60	61.70	211,106	12,892,694	61.072	36.36	36.24	36.36	35.95	36.60	355,881	36.228	1.16%
2008-05-28	60.60	60.60	60.85	60.60	61.25	221,900	13,505,902	60.865	35.95	35.95	36.10	35.95	36.33	374,077	36.105	-0.49%
2008-05-27	60.90	60.90	61.30	60.35	62.90	188,700	11,504,780	60.969	36.13	36.13	36.36	35.80	37.31	318,109	36.166	-0.65%
2008-05-26	61.30	60.50	61.30	60.90	61.60	498,958	30,528,777	61.185	36.36	35.89	36.36	36.13	36.54	841,140	36.295	-0.24%
2008-05-23	61.45	61.45	61.50	61.00	62.90	82,300	5,082,800	61.759	36.45	36.45	36.48	36.18	37.31	138,741	36.635	-1.99%
2008-05-22	62.70	61.25	62.80	60.00	62.80	311,000	18,902,325	60.779	37.19	36.33	37.25	35.59	37.25	524,282	36.054	2.70%
2008-05-21	61.05	60.60	61.75	60.00	62.80	1,041,300	64,261,225	61.712	36.21	35.95	36.63	35.59	37.25	1,755,416	36.607	-3.10%
2008-05-20	63.00	62.85	63.00	61.50	64.00	1,202,000	75,202,991	62.565	37.37	37.28	37.37	36.48	37.96	2,026,323	37.113	0.00%
2008-05-19	63.00	62.70	63.00	62.55	65.00	698,600	44,542,835	63.760	37.37	37.19	37.37	37.10	38.56	1,177,695	37.822	-1.56%
2008-05-16	64.00	63.95	64.20	63.55	65.50	994,256	64,132,624	64.503	37.96	37.93	38.08	37.70	38.85	1,676,110	38.263	-2.59%
2008-05-15	65.70	65.15	65.70	62.00	67.00	1,493,463	97,684,895	65.408	38.97	38.65	38.97	36.78	39.74	2,517,669	38.800	6.31%
2008-05-14	61.80	61.75	61.80	61.00	62.45	1,377,800	86,077,099	62.474	36.66	36.63	36.66	36.18	37.04	2,322,685	37.059	-3.59%
2008-05-13	64.10	64.25	64.30	63.00	65.00	2,161,194	139,017,144	64.324	38.02	38.11	38.14	37.37	38.56	3,643,326	38.157	3.30%
2008-05-09	62.05	62.25	62.30	59.80	62.25	1,829,500	110,780,224	60.552	36.81	36.93	36.96	35.47	36.93	3,084,158	35.919	4.46%
2008-05-08	59.40	59.40	59.45	58.60	64.00	2,554,660	151,450,073	59.284	35.24	35.24	35.27	34.76	37.96	4,306,628	35.167	-1.16%
2008-05-07	60.10	60.25	61.50	56.00	61.50	1,969,122	114,223,293	58.007	35.65	35.74	36.48	33.22	36.48	3,319,532	34.409	9.77%
2008-05-06	54.75	54.75	55.00	54.20	55.20	1,321,370	72,354,533	54.757	32.48	32.48	32.63	32.15	32.74	2,227,556	32.482	1.58%
2008-05-05	53.90	53.85	53.90	53.15	54.90	506,840	27,265,426	53.795	31.97	31.94	31.97	31.53	32.57	854,427	31.911	-1.82%
2008-05-02	54.90	54.75	54.90	53.40	55.05	739,151	40,112,938	54.269	32.57	32.48	32.57	31.68	32.66	1,246,056	32.192	3.39%
2008-04-30	53.10	53.15	53.40	52.50	54.20	1,187,600	63,243,968	53.254	31.50	31.53	31.68	31.14	32.15	2,002,048	31.590	-1.39%
2008-04-29	53.85	53.85	54.00	53.80	55.00	823,800	44,521,940	54.045	31.94	31.94	32.03	31.91	32.63	1,388,756	32.059	-0.28%
2008-04-28	54.00	53.90	53.95	52.50	64.00	638,700	34,345,220	53.774	32.03	31.97	32.00	31.14	37.96	1,076,716	31.898	3.65%
2008-04-25	52.10	52.10	52.65	51.35	53.00	583,333	30,394,851	52.105	30.91	30.91	31.23	30.46	31.44	983,379	30.909	0.29%
2008-04-24	51.95	51.90	51.95	51.65	53.30	343,553	17,862,385	51.993	30.82	30.79	30.82	30.64	31.62	579,159	30.842	1.07%
2008-04-23	51.40	51.40	51.50	51.00	52.35	605,400	31,369,350	51.816	30.49	30.49	30.55	30.25	31.05	1,020,579	30.737	-0.58%
2008-04-22	51.70	51.70	52.35	50.60	53.10	663,809	34,549,230	52.047	30.67	30.67	31.05	30.02	31.50	1,119,045	30.874	-2.45%
2008-04-21	53.00	52.30	53.00	50.05	54.50	631,399	33,761,777	53.471	31.44	31.02	31.44	29.69	32.33	1,064,408	31.719	0.86%
2008-04-18	52.55	51.95	52.75	51.50	52.90	546,900	28,384,482	51.901	31.17	30.82	31.29	30.55	31.38	921,960	30.787	0.67%
2008-04-17	52.20	52.00	52.85	51.50	53.45	1,085,100	56,549,036	52.114	30.96	30.85	31.35	30.55	31.71	1,829,254	30.914	2.45%
2008-04-16	50.95	50.90	50.95	50.05	51.50	932,000	47,238,175	50.685	30.22	30.19	30.22	29.69	30.55	1,571,159	30.066	0.69%
2008-04-15	50.60	50.35	50.60	50.50	52.25	214,900	10,924,325	50.834	30.02	29.87	30.02	29.96	30.99	362,277	30.155	-5.86%
2008-04-14	53.75	50.55	52.00	50.10	54.35	495,700	25,148,255	50.733	31.88	29.99	30.85	29.72	32.24	835,648	30.094	2.87%
2008-04-11	52.25	52.25	52.60	51.60	53.80	1,016,900	53,933,960	53.038	30.99	30.99	31.20	30.61	31.91	1,714,283	31.462	-1.42%
2008-04-10	53.00	53.00	53.70	52.90	54.50	143,942	7,672,041	53.300	31.44	31.44	31.85	31.38	32.33	242,656	31.617	-1.94%
2008-04-09	55.55	55.50	55.55	55.40	56.00	259,900	14,448,150	55.591	32.06	32.03	32.06	31.98	32.32	450,297	32.086	-0.36%
2008-04-08	55.75	55.65	55.75	55.25	56.95	340,200	19,038,260	55.962	32.18	32.12	32.18	31.89	32.87	589,423	32.300	0.90%
2008-04-07	55.25	55.20	55.25	55.25	57.95	668,969	37,733,080	56.405	31.89	31.86	31.89	31.89	33.45	1,159,040	32.555	-2.21%
2008-04-03	56.50	56.05	56.50	56.00	57.65	543,700	30,893,830	56.821	32.61	32.35	32.61	32.32	33.27	942,002	32.796	-1.74%
2008-04-02	57.50	57.65	57.70	57.00	57.85	702,788	40,220,838	57.230	33.19	33.27	33.30	32.90	33.39	1,217,634	33.032	2.68%
2008-04-01	56.00	55.95	56.00	55.55	56.50	727,300	40,719,995	55.988	32.32	32.29	32.32	32.06	32.61	1,260,103	32.315	-0.27%
2008-03-31	56.15	55.05	55.85	53.85	56.25	464,800	25,394,494	54.635	32.41	31.77	32.24	31.08	32.47	805,302	31.534	2.84%
2008-03-28	54.60	53.95	54.60	53.00	55.30	864,500	47,019,143	54.389	31.51	31.14	31.51	30.59	31.92	1,497,813	31.392	-0.64%
2008-03-27	54.95	54.50	54.95	52.95	55.00	331,501	17,992,394	54.276	31.72	31.46	31.72	30.56	31.74	574,351	31.326	-0.09%
2008-03-26	55.00	54.90	55.00	52.95	55.00	869,600	46,500,400	53.473	31.74	31.69	31.74	30.56	31.74	1,506,649	30.863	4.56%
2008-03-25	52.60	52.50	52.80	51.60	53.10	631,169	33,400,045	52.918	30.36	30.30	30.47	29.78	30.65	1,093,549	30.543	-0.66%
2008-03-20	52.95	52.65	52.95	50.50	53.00	569,700	29,557,971	51.883	30.56	30.39	30.56	29.15	30.59	987,049	29.946	4.75%
2008-03-19	50.55	50.80	50.90	50.00	52.00	840,200	42,476,545	50.555	29.18	29.32	29.38	28.86	30.01	1,455,711	29.179	1.10%
2008-03-18	50.00	49.95	50.20	49.95	51.00	372,000	18,665,446	50.176	28.86	28.83	28.97	28.83	29.44	644,519	28.960	0.10%
2008-03-17	49.95	49.90	50.40	49.90	53.80	437,525	22,331,433	51.040	28.83	28.80	29.09	28.80	31.05	758,046	29.459	-5.84%
2008-03-14	53.05	53.00	53.10	52.00	54.20	1,528,600	81,288,300	53.178	30.62	30.59	30.65	30.01	31.28	2,648,417	30.693	-2.30%
2008-03-13	54.30	54.20	54.30	52.50	54.40	1,095,600	58,802,850	53.672	31.34	31.28	31.34	30.30	31.40	1,898,212	30.978	0.18%
2008-03-12	54.20	53.00	54.10	52.40	54.80	1,124,269	59,904,712	53.283	31.28	30.59	31.23	30.24	31.63	1,947,883	30.754	1.78%
2008-03-11	53.25	53.20	53.25	50.90	53.30	1,149,601	58,746,030	51.101	30.73	30.71	30.73	29.38	30.76	1,991,772	29.494	3.40%
2008-03-10	51.50	51.55	51.70	47.80	51.50	759,500	37,149,000	48.912	29.72	29.75	29.84	27.59	29.72	1,315,892	28.231	2.59%
2008-03-07	50.20	50.00	50.50	49.00	50.80	550,424	27,537,125	50.029	28.97	28.86	29.15	28.28	29.32	953,652	28.875	-1.18%
2008-03-06	50.80	50.60	50.80	50.00	51.65	220,051	11,115,981	50.515	29.32	29.21	29.32	28.86	29.81	381,255	29.156	-0.20%
2008-03-05	50.90	50.65	50.95	49.50	51.55	392,500	19,830,190	50.523	29.38	29.23	29.41	28.57	29.75	680,037	29.160	0.79%
2008-03-04	50.50	50.45	50.50	50.30	52.80	372,911	19,004,500	50.963	29.15	29.12	29.15	29.03	30.47	646,097	29.414	-4.36%
2008-03-03	52.80	52.50	52.80	50.80	53.80	715,300	37,757,791	52.786	30.47	30.30	30.47	29.32	31.05	1,239,312	30.467	0.57%
2008-02-29	52.50	52.10	52.50	51.55	54.00	952,951	49,887,578	52.351	30.30	30.07	30.30	29.75	31.17	1,651,061	30.215	-4.28%
2008-02-28	54.85	54.05	54.95	53.30	55.75	639,742	34,844,132	54.466	31.66	31.20	31.72	30.76	32.18	1,108,402	31.436	3.30%
2008-02-27	53.10	53.05	53.10	51.90	53.10	655,600	34,598,850	52.774	30.65	30.62	30.65	29.96	30.65	1,135,878	30.460	2.91%
2008-02-26	51.60	51.55	51.60	50.80	51.85	389,200	20,000,185	51.388	29.78	29.75	29.78	29.32	29.93	674,319	29.660	3.41%
2008-02-25	49.90	49.90	49.95	49.80	51.50	432,202	21,624,410	50.033	28.80	28.80	28.83	28.74	29.72	748,823	28.878	-4.13%
2008-02-22	52.05	51.70	52.05	49.90	52.80	359,400	18,643,325	51.873	30.04	29.84	30.04	28.80	30.47	622,688	29.940	1.66%
2008-02-21	51.20	51.20	51.30	50.05	52.35	899,252	45,533,634	50.635	29.55	29.55	29.61	28.89	30.22	1,558,023	29.225	-1.16%
2008-02-20	51.80	51.50	51.80	48.90	51.85	1,686,796	84,367,781	50.017	29.90	29.72	29.90	28.22	29.93	2,922,504	28.868	4.44%
2008-02-19	49.60	49.55	49.60	47.05	49.85	459,300	22,626,085	49.262	28.63	28.60	28.63	27.16	28.77	795,773	28.433	5.87%
2008-02-18	46.85	46.50	46.85	46.50	47.80	173,000	8,112,705	46.894	27.04	26.84	27.04	26.84	27.59	299,736	27.066	-0.32%
2008-02-15	47.00	47.00	47.50	45.80	47.95	194,967	9,114,230	46.748	27.13	27.13	27.42	26.43	27.68	337,795	26.982	-3.29%
2008-02-14	48.60	48.30	48.60	47.80	49.00	923,537	44,761,073	48.467	28.05	27.88	28.05	27.59	28.28	1,600,099	27.974	2.86%
2008-02-13	47.25	46.50	47.30	45.60	47.30	633,700	29,468,775	46.503	27.27	26.84	27.30	26.32	27.30	1,097,934	26.840	2.83%
2008-02-12	45.95	45.90	45.95	45.00	46.70	892,100	40,963,560	45.918	26.52	26.49	26.52	25.97	26.95	1,545,632	26.503	3.49%
2008-02-11	44.40	44.40	44.50	42.60	44.80	335,100	14,813,235	44.205	25.63	25.63	25.68	24.59	25.86	580,587	25.514	-1.33%
2008-02-06	45.00	42.40	43.00	41.70	45.40	1,395,387	59,788,449	42.847	25.97	24.47	24.82	24.07	26.20	2,417,616	24.730	-0.66%
2008-02-05	45.30	45.20	45.30	44.95	45.55	2,816,780	126,800,776	45.016	26.15	26.09	26.15	25.94	26.29	4,880,289	25.982	2.95%
2008-02-04	44.00	43.90	44.10	43.75	45.45	1,661,971	73,569,454	44.266	25.40	25.34	25.45	25.25	26.23	2,879,493	25.549	0.69%
2008-02-01	43.70	43.55	43.85	43.20	45.00	1,950,558	85,846,128	44.011	25.22	25.14	25.31	24.93	25.97	3,379,492	25.402	-3.21%
2008-01-31	45.15	45.20	45.30	43.00	46.15	1,403,483	62,903,684	44.820	26.06	26.09	26.15	24.82	26.64	2,431,643	25.869	5.00%
2008-01-30	43.00	43.00	43.25	42.70	44.00	1,013,519	43,887,121	43.302	24.82	24.82	24.96	24.65	25.40	1,756,000	24.993	2.26%
2008-01-29	42.05	42.00	42.05	41.80	44.05	775,848	33,129,447	42.701	24.27	24.24	24.27	24.13	25.42	1,344,217	24.646	-2.66%
2008-01-28	43.20	43.15	43.20	42.90	44.50	368,400	16,293,510	44.228	24.93	24.91	24.93	24.76	25.68	638,281	25.527	-6.09%
2008-01-25	46.00	45.90	46.00	43.00	47.35	1,498,200	68,642,800	45.817	26.55	26.49	26.55	24.82	27.33	2,595,747	26.444	9.52%
2008-01-24	42.00	42.00	42.20	41.90	43.35	563,043	23,952,356	42.541	24.24	24.24	24.36	24.18	25.02	975,515	24.554	-0.24%
2008-01-23	42.10	42.00	42.05	41.95	44.25	920,300	39,924,345	43.382	24.30	24.24	24.27	24.21	25.54	1,594,491	25.039	-0.82%
2008-01-22	42.45	42.05	42.45	41.60	43.65	1,511,500	64,707,085	42.810	24.50	24.27	24.50	24.01	25.19	2,618,790	24.709	-1.28%
2008-01-21	43.00	43.20	45.00	43.00	47.30	931,200	42,924,070	46.095	24.82	24.93	25.97	24.82	27.30	1,613,376	26.605	-7.92%
2008-01-18	46.70	46.70	47.10	45.00	49.00	1,362,806	64,715,270	47.487	26.95	26.95	27.18	25.97	28.28	2,361,167	27.408	-2.40%
2008-01-17	47.85	47.85	48.00	46.30	48.15	1,514,100	71,195,790	47.022	27.62	27.62	27.70	26.72	27.79	2,623,295	27.140	2.90%
2008-01-16	46.50	46.45	46.50	46.25	47.50	446,000	20,754,380	46.534	26.84	26.81	26.84	26.69	27.42	772,729	26.859	-4.52%
2008-01-15	48.70	48.65	48.75	48.20	50.00	774,800	37,810,720	48.801	28.11	28.08	28.14	27.82	28.86	1,342,401	28.166	0.72%
2008-01-14	48.35	48.00	48.65	48.00	50.10	349,700	17,124,675	48.970	27.91	27.70	28.08	27.70	28.92	605,882	28.264	-3.49%
2008-01-11	50.10	50.10	50.15	49.10	50.50	765,803	38,423,896	50.175	28.92	28.92	28.95	28.34	29.15	1,326,813	28.960	2.04%
2008-01-10	49.10	49.00	49.05	49.00	50.20	343,931	16,995,619	49.416	28.34	28.28	28.31	28.28	28.97	595,887	28.522	-1.80%
2008-01-09	50.00	49.90	50.10	49.15	51.05	1,112,258	55,263,679	49.686	28.86	28.80	28.92	28.37	29.46	1,927,073	28.678	-2.44%
2008-01-08	51.25	51.20	51.25	51.25	52.70	558,100	28,838,845	51.673	29.58	29.55	29.58	29.58	30.42	966,951	29.825	-2.19%
2008-01-07	52.40	52.35	52.40	52.10	53.80	567,580	30,077,483	52.992	30.24	30.22	30.24	30.07	31.05	983,376	30.586	-6.01%
2008-01-04	55.75	55.70	55.75	55.55	56.20	503,002	28,118,500	55.901	32.18	32.15	32.18	32.06	32.44	871,490	32.265	-2.02%
2008-01-03	56.90	56.80	56.90	56.60	57.50	131,600	7,490,415	56.918	32.84	32.78	32.84	32.67	33.19	228,007	32.852	-3.64%
2008-01-02	59.05	59.05	59.10	56.00	59.25	234,800	13,835,625	58.925	34.08	34.08	34.11	32.32	34.20	406,809	34.010	2.96%
2007-12-31	57.35	57.45	57.50	56.50	57.50	34,906	1,987,386	56.935	33.10	33.16	33.19	32.61	33.19	60,477	32.862	0.61%
2007-12-28	57.00	57.00	57.25	55.90	57.35	396,600	22,619,575	57.034	32.90	32.90	33.04	32.26	33.10	687,140	32.918	1.97%
2007-12-27	55.90	55.90	56.10	55.70	58.50	410,700	23,059,090	56.146	32.26	32.26	32.38	32.15	33.76	711,569	32.406	-4.28%
2007-12-24	58.40	58.30	58.90	58.20	59.95	243,089	14,402,923	59.250	33.71	33.65	34.00	33.59	34.60	421,170	34.197	0.69%
2007-12-21	58.00	57.65	58.00	56.50	58.00	979,469	56,085,624	57.261	33.48	33.27	33.48	32.61	33.48	1,697,006	33.050	2.84%
2007-12-20	56.40	56.15	56.20	55.00	57.15	1,242,700	70,109,010	56.417	32.55	32.41	32.44	31.74	32.99	2,153,074	32.562	0.98%
2007-12-19	55.85	55.85	55.95	55.10	56.45	699,400	39,171,350	56.007	32.24	32.24	32.29	31.80	32.58	1,211,764	32.326	0.45%
2007-12-18	55.60	55.60	55.75	53.00	56.35	930,000	51,561,080	55.442	32.09	32.09	32.18	30.59	32.52	1,611,297	32.000	2.58%
2007-12-17	54.20	53.50	54.50	51.10	54.90	620,000	32,928,430	53.110	31.28	30.88	31.46	29.49	31.69	1,074,198	30.654	3.34%
2007-12-14	52.45	52.20	52.55	52.20	54.80	560,282	29,700,913	53.011	30.27	30.13	30.33	30.13	31.63	970,732	30.596	-2.60%
2007-12-13	53.85	53.85	54.00	53.50	55.00	657,459	35,574,547	54.109	31.08	31.08	31.17	30.88	31.74	1,139,098	31.230	1.60%
2007-12-12	53.00	52.50	53.00	52.00	54.45	1,162,900	61,533,655	52.914	30.59	30.30	30.59	30.01	31.43	2,014,814	30.541	-3.64%
2007-12-11	55.00	55.00	55.10	54.05	57.05	1,048,204	57,596,977	54.948	31.74	31.74	31.80	31.20	32.93	1,816,094	31.715	0.00%
2007-12-10	55.00	55.00	55.50	53.75	57.60	2,284,804	128,062,649	56.050	31.74	31.74	32.03	31.02	33.25	3,958,599	32.350	2.71%
2007-12-07	53.55	52.00	52.30	52.50	55.40	1,077,800	58,748,979	54.508	30.91	30.01	30.19	30.30	31.98	1,867,372	31.461	-0.09%
2007-12-06	53.60	53.55	53.60	53.05	53.80	581,200	31,077,268	53.471	30.94	30.91	30.94	30.62	31.05	1,006,974	30.862	1.80%
2007-12-05	52.65	52.65	52.80	51.50	52.95	689,540	35,823,232	51.952	30.39	30.39	30.47	29.72	30.56	1,194,681	29.986	1.25%
2007-12-04	52.00	52.05	52.40	50.10	52.70	742,992	38,589,326	51.938	30.01	30.04	30.24	28.92	30.42	1,287,291	29.977	-1.89%
2007-12-03	53.00	52.90	53.00	52.20	56.10	2,341,000	124,564,784	53.210	30.59	30.53	30.59	30.13	32.38	4,055,963	30.712	-3.81%
2007-11-30	55.10	55.05	55.10	53.60	55.45	621,200	34,114,595	54.917	31.80	31.77	31.80	30.94	32.00	1,076,277	31.697	2.04%
2007-11-29	54.00	54.00	54.20	52.85	54.35	914,736	47,455,547	51.879	31.17	31.17	31.28	30.50	31.37	1,584,851	29.943	5.37%
2007-11-28	51.25	51.40	51.50	49.90	51.50	1,106,800	56,251,815	50.824	29.58	29.67	29.72	28.80	29.72	1,917,616	29.334	0.69%
2007-11-27	50.90	50.90	51.40	50.15	52.40	631,200	32,461,990	51.429	29.38	29.38	29.67	28.95	30.24	1,093,603	29.684	-1.64%
2007-11-26	51.75	51.60	51.65	51.35	53.50	643,600	33,552,140	52.132	29.87	29.78	29.81	29.64	30.88	1,115,087	30.089	-1.43%
2007-11-23	52.50	52.60	53.30	52.50	53.95	731,085	39,549,273	54.097	30.30	30.36	30.76	30.30	31.14	1,266,661	31.223	-1.87%
2007-11-22	53.50	-	52.75	52.75	55.60	1,131,000	61,875,620	54.709	30.88	-	30.45	30.45	32.09	1,959,545	31.577	-4.21%
2007-11-21	55.85	55.65	55.80	55.20	57.00	585,200	32,700,980	55.880	32.24	32.12	32.21	31.86	32.90	1,013,904	32.253	-2.10%
2007-11-20	57.05	57.05	57.35	55.50	58.00	1,022,100	57,851,400	56.601	32.93	32.93	33.10	32.03	33.48	1,770,867	32.668	0.44%
2007-11-19	56.80	56.05	57.00	55.85	56.95	321,400	18,044,810	56.144	32.78	32.35	32.90	32.24	32.87	556,850	32.405	1.70%
2007-11-16	55.85	55.85	55.90	55.70	57.00	737,500	41,270,725	55.960	32.24	32.24	32.26	32.15	32.90	1,277,776	32.299	-1.24%
2007-11-15	56.55	56.55	56.75	56.00	57.00	1,081,000	60,643,078	56.099	32.64	32.64	32.75	32.32	32.90	1,872,916	32.379	1.43%
2007-11-14	55.75	56.75	56.80	54.00	56.75	1,084,500	59,462,575	54.829	32.18	32.75	32.78	31.17	32.75	1,878,980	31.646	4.79%
2007-11-13	53.20	53.20	53.25	52.00	54.05	636,080	33,777,901	53.103	30.71	30.71	30.73	30.01	31.20	1,102,058	30.650	-3.36%
2007-11-12	55.05	55.90	57.80	52.00	55.90	584,000	30,928,862	52.960	31.77	32.26	33.36	30.01	32.26	1,011,825	30.567	-1.70%
2007-11-09	56.00	55.90	56.00	55.00	58.20	972,434	54,775,689	56.328	32.32	32.26	32.32	31.74	33.59	1,684,817	32.511	-3.11%
2007-11-08	57.80	57.80	57.90	56.70	59.95	971,500	56,188,000	57.836	33.36	33.36	33.42	32.73	34.60	1,683,199	33.382	-3.83%
2007-11-07	60.10	60.40	60.50	60.00	62.95	1,642,000	100,147,375	60.991	34.69	34.86	34.92	34.63	36.33	2,844,892	35.203	-4.07%
2007-11-06	62.65	62.60	62.65	60.80	63.20	1,192,000	74,397,995	62.414	36.16	36.13	36.16	35.09	36.48	2,065,232	36.024	3.04%
2007-11-05	60.80	60.75	60.90	60.70	61.95	2,044,016	124,860,006	61.086	35.09	35.06	35.15	35.03	35.76	3,541,415	35.257	-1.86%
2007-11-02	61.95	61.95	62.35	60.35	62.50	1,374,300	84,452,460	61.451	35.76	35.76	35.99	34.83	36.07	2,381,081	35.468	0.32%
2007-11-01	61.75	61.60	61.70	60.40	62.00	811,800	49,847,600	61.404	35.64	35.55	35.61	34.86	35.78	1,406,506	35.441	2.24%
2007-10-31	60.40	60.60	60.80	59.50	61.35	2,095,000	125,825,475	60.060	34.86	34.98	35.09	34.34	35.41	3,629,749	34.665	-1.39%
2007-10-30	61.25	60.80	61.25	59.05	64.50	2,370,500	143,926,850	60.716	35.35	35.09	35.35	34.08	37.23	4,107,074	35.044	-4.07%
2007-10-29	63.85	63.80	63.85	63.50	67.00	1,517,000	97,324,250	64.156	36.85	36.82	36.85	36.65	38.67	2,628,320	37.029	-3.84%
2007-10-26	66.40	66.40	66.50	66.00	66.70	492,500	32,779,850	66.558	38.32	38.32	38.38	38.09	38.50	853,294	38.416	0.61%
2007-10-25	66.00	65.95	66.00	65.65	66.75	876,000	57,941,625	66.143	38.09	38.06	38.09	37.89	38.53	1,517,738	38.176	-0.38%
2007-10-24	66.25	66.10	66.25	65.55	69.00	1,076,500	72,158,345	67.031	38.24	38.15	38.24	37.83	39.83	1,865,119	38.688	-3.28%
2007-10-23	68.50	68.00	68.50	66.95	69.60	772,500	52,445,675	67.891	39.54	39.25	39.54	38.64	40.17	1,338,416	39.185	-1.44%
2007-10-22	69.50	68.75	69.50	67.65	69.90	1,322,000	91,174,876	68.967	40.11	39.68	40.11	39.05	40.34	2,290,467	39.806	-2.59%
2007-10-18	71.35	71.35	71.40	69.00	71.80	388,000	27,575,275	71.070	41.18	41.18	41.21	39.83	41.44	672,240	41.020	3.41%
2007-10-17	69.00	68.85	69.00	68.30	69.70	341,000	23,514,975	68.959	39.83	39.74	39.83	39.42	40.23	590,809	39.801	0.73%
2007-10-16	68.50	68.50	68.70	68.00	69.45	217,000	14,951,800	68.902	39.54	39.54	39.65	39.25	40.08	375,969	39.769	-0.94%
2007-10-15	69.15	68.85	69.20	68.00	69.60	195,000	13,469,600	69.075	39.91	39.74	39.94	39.25	40.17	337,853	39.868	4.30%
2007-10-12	66.30	66.20	66.30	65.85	68.10	226,000	14,983,275	66.298	38.27	38.21	38.27	38.01	39.31	391,562	38.265	-2.50%
2007-10-11	68.00	67.95	68.00	67.80	69.50	269,241	18,437,147	68.478	39.25	39.22	39.25	39.13	40.11	466,481	39.524	-0.73%
2007-10-10	68.50	68.50	69.30	68.30	69.30	305,400	20,963,510	68.643	39.54	39.54	40.00	39.42	40.00	529,129	39.619	-1.30%
2007-10-09	69.40	69.25	69.35	69.20	72.00	191,500	13,387,550	69.909	40.06	39.97	40.03	39.94	41.56	331,789	40.350	-0.86%
2007-10-08	70.00	70.00	70.10	70.00	72.10	209,500	14,894,400	71.095	40.40	40.40	40.46	40.40	41.61	362,975	41.034	0.00%
2007-10-05	70.00	69.95	70.00	69.70	70.50	212,867	14,898,486	69.990	40.40	40.37	40.40	40.23	40.69	368,809	40.396	0.29%
2007-10-04	69.80	69.40	70.50	69.00	72.00	400,400	28,236,295	70.520	40.29	40.06	40.69	39.83	41.56	693,724	40.702	-3.26%
2007-10-03	72.15	72.15	72.25	71.70	72.80	686,900	49,607,146	72.219	41.64	41.64	41.70	41.38	42.02	1,190,107	41.683	0.91%
2007-10-02	71.50	71.50	72.45	69.25	74.20	1,314,000	95,002,600	72.300	41.27	41.27	41.82	39.97	42.83	2,276,606	41.730	4.00%
2007-09-28	68.75	67.05	68.50	67.00	69.25	427,200	29,002,570	67.890	39.68	38.70	39.54	38.67	39.97	740,157	39.184	2.61%
2007-09-27	67.00	66.90	67.10	64.60	67.45	1,020,233	68,141,936	66.791	38.67	38.61	38.73	37.29	38.93	1,767,632	38.550	3.55%
2007-09-25	64.70	65.10	65.20	63.50	65.00	626,227	40,250,478	64.275	37.34	37.57	37.63	36.65	37.52	1,084,987	37.098	0.23%
2007-09-24	64.55	64.40	64.90	63.80	64.90	203,000	13,028,450	64.180	37.26	37.17	37.46	36.82	37.46	351,713	37.043	2.38%
2007-09-21	63.05	63.00	63.35	62.80	65.50	980,500	62,109,100	63.344	36.39	36.36	36.56	36.25	37.80	1,698,792	36.561	-3.59%
2007-09-20	65.40	65.20	65.40	64.65	67.00	645,000	42,223,075	65.462	37.75	37.63	37.75	37.31	38.67	1,117,512	37.783	0.08%
2007-09-19	65.35	65.05	65.45	65.00	67.00	581,734	38,590,374	66.337	37.72	37.55	37.78	37.52	38.67	1,007,899	38.288	2.03%
2007-09-18	64.05	64.00	64.05	64.00	66.00	154,500	9,982,026	64.609	36.97	36.94	36.97	36.94	38.09	267,683	37.290	-2.21%
2007-09-17	65.50	65.30	65.75	64.80	67.30	293,000	19,311,889	65.911	37.80	37.69	37.95	37.40	38.84	507,645	38.042	-1.80%
2007-09-14	66.70	66.60	66.80	65.80	67.00	344,500	22,944,725	66.603	38.50	38.44	38.56	37.98	38.67	596,873	38.442	1.37%
2007-09-13	65.80	65.50	66.00	65.80	67.70	200,500	13,397,375	66.820	37.98	37.80	38.09	37.98	39.07	347,382	38.567	-1.35%
2007-09-12	66.70	66.10	66.70	66.00	66.95	285,237	19,046,855	66.776	38.50	38.15	38.50	38.09	38.64	494,195	38.541	1.14%
2007-09-11	65.95	65.55	66.00	65.15	67.00	130,500	8,620,275	66.056	38.06	37.83	38.09	37.60	38.67	226,101	38.126	-1.20%
2007-09-10	66.75	66.05	66.75	65.00	67.15	437,000	29,107,550	66.608	38.53	38.12	38.53	37.52	38.76	757,136	38.444	-0.89%
2007-09-07	67.35	67.05	67.35	67.00	69.00	340,000	23,040,550	67.766	38.87	38.70	38.87	38.67	39.83	589,076	39.113	-1.61%
2007-09-06	68.45	68.15	68.45	67.50	70.95	397,000	27,148,875	68.385	39.51	39.33	39.51	38.96	40.95	687,833	39.470	-3.52%
2007-09-05	70.95	67.50	70.00	67.00	72.10	755,500	52,649,025	69.688	40.95	38.96	40.40	38.67	41.61	1,308,962	40.222	6.29%
2007-09-04	66.75	66.50	66.75	66.55	68.80	80,300	5,429,506	67.615	38.53	38.38	38.53	38.41	39.71	139,126	39.026	-0.67%
2007-09-03	67.20	67.20	68.95	66.20	69.15	201,000	13,771,803	68.516	38.79	38.79	39.80	38.21	39.91	348,248	39.546	-2.82%
2007-08-31	69.15	69.00	69.60	65.10	69.60	969,584	66,010,042	68.081	39.91	39.83	40.17	37.57	40.17	1,679,879	39.295	8.73%
2007-08-30	63.60	63.55	63.60	63.00	64.40	256,858	16,281,615	63.388	36.71	36.68	36.71	36.36	37.17	445,026	36.586	1.92%
2007-08-29	62.40	62.15	62.40	62.30	65.55	1,045,300	65,849,945	62.996	36.02	35.87	36.02	35.96	37.83	1,811,063	36.360	-5.02%
2007-08-28	65.70	65.50	66.00	65.50	66.50	546,500	36,026,850	65.923	37.92	37.80	38.09	37.80	38.38	946,853	38.049	1.00%
2007-08-27	65.05	65.05	66.60	65.05	67.00	133,635	8,888,533	66.514	37.55	37.55	38.44	37.55	38.67	231,533	38.390	0.08%
2007-08-24	65.00	64.00	65.00	64.80	66.95	649,510	42,294,281	65.117	37.52	36.94	37.52	37.40	38.64	1,125,326	37.584	0.00%
2007-08-23	65.00	65.00	66.10	65.00	67.40	1,427,414	92,865,833	65.059	37.52	37.52	38.15	37.52	38.90	2,473,105	37.550	2.93%
2007-08-22	63.15	62.75	63.10	62.40	64.90	586,278	37,451,423	63.880	36.45	36.22	36.42	36.02	37.46	1,015,772	36.870	3.02%
2007-08-21	61.30	61.30	61.90	58.60	62.25	663,000	39,980,675	60.303	35.38	35.38	35.73	33.82	35.93	1,148,699	34.805	4.61%
2007-08-20	58.60	58.50	58.70	58.40	66.90	1,380,000	84,841,246	61.479	33.82	33.76	33.88	33.71	38.61	2,390,956	35.484	1.91%
2007-08-17	57.50	58.35	58.50	49.55	60.50	1,842,222	105,292,180	57.155	33.19	33.68	33.76	28.60	34.92	3,191,792	32.988	-3.36%
2007-08-16	59.50	60.05	60.35	58.00	67.00	698,500	44,394,186	63.556	34.34	34.66	34.83	33.48	38.67	1,210,205	36.683	-6.30%
2007-08-15	63.50	63.50	64.65	63.00	67.00	622,000	40,843,900	65.665	36.65	36.65	37.31	36.36	38.67	1,077,663	37.900	-2.53%
2007-08-14	65.15	65.00	65.15	65.05	66.70	298,500	19,664,722	65.878	37.60	37.52	37.60	37.55	38.50	517,174	38.023	-1.14%
2007-08-13	67.20	67.10	67.20	67.00	68.40	787,000	52,899,445	67.217	38.04	37.98	38.04	37.92	38.72	1,390,437	38.045	-2.11%
2007-08-10	68.65	68.50	68.65	65.35	69.30	1,346,500	92,552,450	68.736	38.86	38.77	38.86	36.99	39.22	2,378,936	38.905	1.18%
2007-08-09	67.85	68.15	68.80	67.50	70.00	1,385,500	96,161,520	69.406	38.40	38.57	38.94	38.21	39.62	2,447,840	39.284	-2.93%
2007-08-08	69.90	69.55	69.95	67.20	71.00	1,304,500	90,497,976	69.374	39.56	39.37	39.59	38.04	40.19	2,304,733	39.266	2.64%
2007-08-07	68.10	68.10	69.80	66.50	69.85	929,500	63,356,650	68.162	38.55	38.55	39.51	37.64	39.54	1,642,199	38.580	-1.09%
2007-08-06	68.85	68.00	68.95	68.00	70.80	292,500	20,211,525	69.099	38.97	38.49	39.03	38.49	40.07	516,776	39.111	-4.18%
2007-08-03	71.85	71.80	71.85	70.85	72.30	863,273	62,004,149	71.824	40.67	40.64	40.67	40.10	40.92	1,525,192	40.653	1.27%
2007-08-02	70.95	70.95	72.00	70.30	72.00	2,109,699	149,316,278	70.776	40.16	40.16	40.75	39.79	40.75	3,727,322	40.060	2.38%
2007-08-01	69.30	69.25	69.30	68.55	72.25	568,800	39,636,340	69.684	39.22	39.20	39.22	38.80	40.89	1,004,931	39.442	-4.08%
2007-07-31	72.25	72.25	73.00	67.25	74.60	1,111,126	80,377,523	72.339	40.89	40.89	41.32	38.06	42.22	1,963,088	40.944	5.86%
2007-07-30	68.25	68.30	68.35	62.10	71.30	545,200	36,061,175	66.143	38.63	38.66	38.69	35.15	40.36	963,235	37.438	-0.58%
2007-07-27	68.65	68.50	68.65	68.45	72.00	1,400,500	97,000,650	69.261	38.86	38.77	38.86	38.74	40.75	2,474,341	39.203	-5.18%
2007-07-26	72.40	71.30	72.40	68.50	73.30	1,309,500	93,500,999	71.402	40.98	40.36	40.98	38.77	41.49	2,313,566	40.414	3.95%
2007-07-25	69.65	69.45	69.65	67.70	70.20	597,490	41,543,241	69.530	39.42	39.31	39.42	38.32	39.73	1,055,619	39.354	2.88%
2007-07-24	67.70	67.10	67.75	66.85	68.40	371,069	24,960,620	67.267	38.32	37.98	38.35	37.84	38.72	655,588	38.074	1.27%
2007-07-23	66.85	66.80	66.85	66.00	67.35	652,500	43,560,925	66.760	37.84	37.81	37.84	37.36	38.12	1,152,808	37.787	-0.67%
2007-07-20	67.30	66.80	67.15	64.95	67.70	1,108,596	73,638,961	66.425	38.09	37.81	38.01	36.76	38.32	1,958,618	37.597	4.42%
2007-07-19	64.45	64.30	64.45	62.50	64.70	861,500	54,911,950	63.740	36.48	36.39	36.48	35.38	36.62	1,522,060	36.077	2.38%
2007-07-18	62.95	62.75	62.95	62.10	62.95	1,766,750	110,745,250	62.683	35.63	35.52	35.63	35.15	35.63	3,121,415	35.479	0.64%
2007-07-17	62.55	62.50	62.60	61.80	62.95	514,500	32,177,450	62.541	35.40	35.38	35.43	34.98	35.63	908,996	35.399	3.39%
2007-07-16	60.50	60.15	60.50	60.40	62.00	138,500	8,469,150	61.149	34.24	34.05	34.24	34.19	35.09	244,696	34.611	0.83%
2007-07-13	60.00	60.00	60.05	60.00	63.00	188,000	11,453,600	60.923	33.96	33.96	33.99	33.96	35.66	332,150	34.483	0.08%
2007-07-12	59.95	59.80	59.90	57.00	60.20	583,500	34,902,175	59.815	33.93	33.85	33.90	32.26	34.07	1,030,902	33.856	3.36%
2007-07-11	58.00	58.00	58.10	57.50	58.95	898,500	52,388,200	58.306	32.83	32.83	32.89	32.55	33.37	1,587,430	33.002	-1.78%
2007-07-10	59.05	59.00	59.10	58.75	60.00	643,500	37,962,975	58.995	33.42	33.39	33.45	33.25	33.96	1,136,907	33.391	1.20%
2007-07-09	58.35	58.35	58.40	58.10	59.00	637,500	37,289,550	58.493	33.03	33.03	33.05	32.89	33.39	1,126,307	33.108	0.86%
2007-07-06	57.85	57.80	57.95	57.80	59.95	879,781	51,129,439	58.116	32.74	32.72	32.80	32.72	33.93	1,554,358	32.894	-3.50%
2007-07-05	59.95	59.05	59.95	56.95	60.20	670,500	39,316,275	58.637	33.93	33.42	33.93	32.23	34.07	1,184,610	33.189	5.92%
2007-07-04	56.60	56.00	56.05	55.90	58.10	418,000	23,871,425	57.109	32.04	31.70	31.72	31.64	32.89	738,504	32.324	-1.91%
2007-07-03	57.70	57.10	58.25	56.60	58.80	331,500	19,170,675	57.830	32.66	32.32	32.97	32.04	33.28	585,679	32.732	1.85%
2007-06-29	56.65	56.65	56.80	54.40	57.00	339,930	19,075,053	56.115	32.06	32.06	32.15	30.79	32.26	600,573	31.761	3.28%
2007-06-28	54.85	54.55	54.60	54.50	55.90	309,106	17,075,092	55.240	31.05	30.88	30.90	30.85	31.64	546,115	31.266	0.64%
2007-06-27	54.50	54.45	54.50	54.20	57.00	523,000	28,692,775	54.862	30.85	30.82	30.85	30.68	32.26	924,013	31.052	-5.30%
2007-06-26	57.55	57.00	57.20	57.10	59.75	569,000	33,353,950	58.619	32.57	32.26	32.38	32.32	33.82	1,005,284	33.179	-4.72%
2007-06-25	60.40	59.55	60.40	59.60	61.50	102,500	6,117,775	59.686	34.19	33.71	34.19	33.73	34.81	181,092	33.783	-0.98%
2007-06-22	61.00	60.05	61.00	57.50	61.00	641,000	37,856,731	59.059	34.53	33.99	34.53	32.55	34.53	1,132,490	33.428	2.01%
2007-06-21	59.80	59.75	59.80	55.95	60.00	628,429	37,273,804	59.313	33.85	33.82	33.85	31.67	33.96	1,110,280	33.572	6.98%
2007-06-20	55.90	55.00	56.55	53.95	57.00	383,000	21,558,425	56.288	31.64	31.13	32.01	30.54	32.26	676,667	31.860	4.19%
2007-06-18	53.65	53.60	56.05	53.60	56.05	298,500	16,340,975	54.744	30.37	30.34	31.72	30.34	31.72	527,377	30.985	-0.56%
2007-06-15	53.95	53.95	54.50	53.90	54.65	486,000	26,249,450	54.011	30.54	30.54	30.85	30.51	30.93	858,643	30.571	0.00%
2007-06-14	53.95	53.95	54.05	53.65	54.55	473,500	25,628,475	54.126	30.54	30.54	30.59	30.37	30.88	836,559	30.636	1.60%
2007-06-13	53.10	53.00	53.70	52.55	53.70	315,000	16,727,292	53.103	30.06	30.00	30.39	29.74	30.39	556,528	30.057	-1.85%
2007-06-12	54.10	53.60	54.20	52.20	54.20	664,185	35,354,208	53.229	30.62	30.34	30.68	29.55	30.68	1,173,452	30.128	1.79%
2007-06-11	53.15	52.50	52.65	52.50	53.60	181,836	9,672,004	53.191	30.08	29.72	29.80	29.72	30.34	321,260	30.106	1.43%
2007-06-08	52.40	52.30	52.80	52.30	53.05	174,000	9,141,925	52.540	29.66	29.60	29.89	29.60	30.03	307,415	29.738	-1.32%
2007-06-07	53.10	53.00	53.30	52.20	54.25	357,432	19,016,841	53.204	30.06	30.00	30.17	29.55	30.71	631,495	30.114	-2.12%
2007-06-06	54.25	53.70	54.45	52.50	54.45	395,558	21,207,864	53.615	30.71	30.39	30.82	29.72	30.82	698,854	30.347	1.02%
2007-06-05	53.70	53.30	53.70	52.45	53.70	456,000	24,254,000	53.189	30.39	30.17	30.39	29.69	30.39	805,640	30.105	-0.56%
2007-06-04	54.00	54.00	54.25	53.25	54.70	193,000	10,406,275	53.919	30.56	30.56	30.71	30.14	30.96	340,984	30.518	-1.28%
2007-06-01	54.70	54.65	54.70	53.65	55.00	353,700	19,145,455	54.129	30.96	30.93	30.96	30.37	31.13	624,901	30.638	3.01%
2007-05-31	53.10	53.40	53.45	51.80	53.75	735,000	38,783,400	52.767	30.06	30.22	30.25	29.32	30.42	1,298,565	29.866	-1.21%
2007-05-30	53.75	53.65	53.80	53.50	56.00	354,000	19,295,550	54.507	30.42	30.37	30.45	30.28	31.70	625,431	30.852	-5.87%
2007-05-29	57.10	56.75	57.05	55.80	58.50	236,500	13,452,925	56.883	32.32	32.12	32.29	31.58	33.11	417,838	32.197	1.42%
2007-05-28	56.30	56.00	56.50	55.70	58.40	43,500	2,470,325	56.789	31.87	31.70	31.98	31.53	33.05	76,854	32.143	0.18%
2007-05-25	56.20	55.00	55.50	55.00	56.90	324,000	18,260,350	56.359	31.81	31.13	31.41	31.13	32.21	572,429	31.900	-0.53%
2007-05-23	56.50	56.50	57.50	55.80	57.50	198,100	11,233,570	56.707	31.98	31.98	32.55	31.58	32.55	349,994	32.096	2.54%
2007-05-22	55.10	55.10	56.30	54.90	56.25	439,500	24,229,250	55.129	31.19	31.19	31.87	31.07	31.84	776,489	31.204	-2.22%
2007-05-21	56.35	56.00	56.35	56.00	57.00	267,100	15,148,075	56.713	31.89	31.70	31.89	31.70	32.26	471,900	32.100	-0.27%
2007-05-18	56.50	55.55	56.50	56.45	56.60	186,000	10,508,425	56.497	31.98	31.44	31.98	31.95	32.04	328,617	31.978	0.18%
2007-05-17	56.40	56.30	56.45	56.30	58.00	514,600	29,195,085	56.734	31.92	31.87	31.95	31.87	32.83	909,172	32.112	-2.25%
2007-05-16	57.70	57.00	57.70	55.40	58.00	508,500	29,067,400	57.163	32.66	32.26	32.66	31.36	32.83	898,395	32.355	4.15%
2007-05-15	55.40	55.10	55.40	54.00	55.40	223,500	12,146,425	54.346	31.36	31.19	31.36	30.56	31.36	394,870	30.761	2.59%
2007-05-14	54.00	54.00	54.20	53.30	54.20	102,000	5,492,025	53.843	30.56	30.56	30.68	30.17	30.68	180,209	30.476	1.31%
2007-05-11	53.30	53.35	53.45	52.90	53.35	249,000	13,254,425	53.231	30.17	30.20	30.25	29.94	30.20	439,922	30.129	-0.09%
2007-05-10	53.35	53.35	53.50	53.25	53.45	61,500	3,281,725	53.361	30.20	30.20	30.28	30.14	30.25	108,655	30.203	0.00%
2007-05-09	53.35	53.30	53.35	53.00	53.50	176,500	9,378,446	53.136	30.20	30.17	30.20	30.00	30.28	311,832	30.075	1.23%
2007-05-08	52.70	52.70	52.95	52.05	53.15	210,500	11,096,125	52.713	29.83	29.83	29.97	29.46	30.08	371,902	29.836	-1.13%
2007-05-07	53.30	53.20	53.30	53.25	54.50	72,000	3,866,550	53.702	30.17	30.11	30.17	30.14	30.85	127,206	30.396	-0.93%
2007-05-04	53.80	53.25	53.80	53.00	55.85	367,000	20,280,825	55.261	30.45	30.14	30.45	30.00	31.61	648,399	31.278	-0.83%
2007-05-03	54.25	54.10	54.25	48.80	54.40	1,219,000	64,807,250	53.164	30.71	30.62	30.71	27.62	30.79	2,153,675	30.091	7.85%
2007-05-02	50.30	50.30	50.40	49.50	50.40	212,300	10,625,525	50.050	28.47	28.47	28.53	28.02	28.53	375,082	28.329	1.41%
2007-04-30	49.60	49.60	49.65	48.50	49.90	195,500	9,687,500	49.552	28.07	28.07	28.10	27.45	28.24	345,401	28.047	1.43%
2007-04-27	48.90	48.90	49.50	48.30	49.50	596,000	29,020,875	48.693	27.68	27.68	28.02	27.34	28.02	1,052,986	27.561	-2.20%
2007-04-26	50.00	49.85	50.00	49.25	51.05	367,500	18,359,055	49.957	28.30	28.22	28.30	27.88	28.89	649,283	28.276	-1.77%
2007-04-25	50.90	50.45	51.20	49.50	51.50	333,500	16,934,775	50.779	28.81	28.56	28.98	28.02	29.15	589,213	28.741	1.80%
2007-04-24	50.00	49.50	50.40	49.50	51.70	120,500	6,124,125	50.823	28.30	28.02	28.53	28.02	29.26	212,894	28.766	1.42%
2007-04-23	49.30	49.30	50.15	49.30	50.90	264,500	13,356,175	50.496	27.90	27.90	28.39	27.90	28.81	467,307	28.581	-3.14%
2007-04-20	50.90	50.90	51.10	49.50	51.45	428,500	21,623,550	50.463	28.81	28.81	28.92	28.02	29.12	757,055	28.563	2.21%
2007-04-19	49.80	49.40	49.80	48.50	50.05	321,500	15,677,572	48.764	28.19	27.96	28.19	27.45	28.33	568,012	27.601	-1.09%
2007-04-18	50.35	50.20	50.35	49.40	50.60	238,234	11,974,485	50.264	28.50	28.41	28.50	27.96	28.64	420,901	28.450	3.71%
2007-04-17	48.55	48.55	49.30	48.50	49.80	111,700	5,476,940	49.033	27.48	27.48	27.90	27.45	28.19	197,347	27.753	-0.61%
2007-04-16	48.85	48.65	48.70	48.70	50.55	257,500	12,765,725	49.576	27.65	27.54	27.56	27.56	28.61	454,940	28.060	-3.36%
2007-04-13	50.55	50.25	50.55	50.20	51.90	299,660	15,261,026	50.928	28.61	28.44	28.61	28.41	29.38	529,426	28.826	-0.20%
2007-04-12	51.85	51.85	51.90	49.80	52.70	787,000	40,604,585	51.594	28.67	28.67	28.70	27.53	29.14	1,423,379	28.527	2.67%
2007-04-11	50.50	50.40	50.50	48.45	50.50	382,420	18,995,603	49.672	27.92	27.87	27.92	26.79	27.92	691,650	27.464	0.00%
2007-04-10	50.50	50.40	50.55	48.95	50.65	1,027,420	51,262,310	49.894	27.92	27.87	27.95	27.06	28.00	1,858,206	27.587	5.21%
2007-04-04	48.00	47.90	48.00	46.60	48.00	662,734	31,298,640	47.227	26.54	26.48	26.54	25.77	26.54	1,198,630	26.112	2.13%
2007-04-03	47.00	47.00	47.20	45.45	47.60	710,500	33,233,775	46.775	25.99	25.99	26.10	25.13	26.32	1,285,020	25.862	3.41%
2007-04-02	45.45	45.45	45.85	45.40	46.70	347,000	15,864,450	45.719	25.13	25.13	25.35	25.10	25.82	627,589	25.278	-1.41%
2007-03-30	46.10	46.10	46.15	45.45	47.00	638,000	29,538,350	46.298	25.49	25.49	25.52	25.13	25.99	1,153,895	25.599	0.99%
2007-03-29	45.65	45.60	45.65	45.30	46.15	380,000	17,405,213	45.803	25.24	25.21	25.24	25.05	25.52	687,273	25.325	-0.76%
2007-03-28	46.00	46.00	46.10	45.55	46.55	211,500	9,715,974	45.938	25.43	25.43	25.49	25.19	25.74	382,522	25.400	-0.65%
2007-03-27	46.30	46.25	46.80	46.00	46.80	343,100	15,820,535	46.111	25.60	25.57	25.88	25.43	25.88	620,535	25.495	-1.07%
2007-03-26	46.80	46.50	46.75	45.35	46.80	457,500	21,105,025	46.131	25.88	25.71	25.85	25.07	25.88	827,441	25.506	3.77%
2007-03-23	45.10	45.10	45.20	45.10	47.00	707,000	32,267,725	45.640	24.94	24.94	24.99	24.94	25.99	1,278,690	25.235	-4.45%
2007-03-22	47.20	46.30	47.20	44.10	47.50	1,343,500	61,385,650	45.691	26.10	25.60	26.10	24.38	26.26	2,429,872	25.263	7.27%
2007-03-21	44.00	44.00	44.55	43.85	45.00	603,800	26,739,026	44.285	24.33	24.33	24.63	24.25	24.88	1,092,041	24.485	-1.46%
2007-03-20	44.65	44.50	44.55	42.50	44.90	444,810	19,539,280	43.927	24.69	24.60	24.63	23.50	24.83	804,489	24.288	1.48%
2007-03-19	44.00	43.85	44.00	42.60	44.10	488,000	21,291,300	43.630	24.33	24.25	24.33	23.55	24.38	882,603	24.123	1.15%
2007-03-16	43.50	43.50	43.80	43.00	44.45	845,832	36,907,741	43.635	24.05	24.05	24.22	23.78	24.58	1,529,783	24.126	-1.14%
2007-03-15	44.00	44.00	44.30	43.30	45.15	1,260,600	55,742,360	44.219	24.33	24.33	24.49	23.94	24.96	2,279,938	24.449	-2.87%
2007-03-14	45.30	45.30	45.50	44.40	46.15	923,000	42,008,414	45.513	25.05	25.05	25.16	24.55	25.52	1,669,350	25.165	-3.10%
2007-03-13	46.75	46.70	46.85	46.00	46.90	1,322,500	61,632,240	46.603	25.85	25.82	25.90	25.43	25.93	2,391,891	25.767	1.63%
2007-03-12	46.00	45.90	46.00	45.50	46.00	670,500	30,774,050	45.897	25.43	25.38	25.43	25.16	25.43	1,212,675	25.377	0.88%
2007-03-09	45.60	45.75	45.90	45.40	47.70	1,093,021	50,699,374	46.385	25.21	25.30	25.38	25.10	26.37	1,976,852	25.647	-4.80%
2007-03-08	47.90	47.90	48.05	47.25	48.60	402,195	19,270,922	47.914	26.48	26.48	26.57	26.12	26.87	727,415	26.492	-1.24%
2007-03-07	48.50	47.05	48.50	46.85	48.70	358,400	17,004,250	47.445	26.82	26.01	26.82	25.90	26.93	648,207	26.233	2.32%
2007-03-06	47.40	47.15	47.50	46.00	47.95	1,078,000	50,574,200	46.915	26.21	26.07	26.26	25.43	26.51	1,949,685	25.940	1.83%
2007-03-05	46.55	46.95	47.00	46.50	47.95	699,000	32,981,525	47.184	25.74	25.96	25.99	25.71	26.51	1,264,221	26.088	-3.02%
2007-03-02	48.00	47.75	47.95	46.40	48.40	634,000	30,428,725	47.995	26.54	26.40	26.51	25.66	26.76	1,146,661	26.537	3.67%
2007-03-01	46.30	46.35	46.90	46.00	46.90	265,000	12,283,334	46.352	25.60	25.63	25.93	25.43	25.93	479,283	25.629	1.54%
2007-02-28	45.60	45.60	46.55	44.00	47.70	815,316	36,827,869	45.170	25.21	25.21	25.74	24.33	26.37	1,474,591	24.975	-1.83%
2007-02-27	46.45	46.60	46.65	46.15	47.60	690,500	32,182,325	46.607	25.68	25.77	25.79	25.52	26.32	1,248,848	25.770	-2.62%
2007-02-26	47.70	47.60	47.85	47.60	48.65	1,161,700	56,114,330	48.304	26.37	26.32	26.46	26.32	26.90	2,101,066	26.708	-1.95%
2007-02-23	48.65	48.65	49.00	48.60	49.90	221,000	10,843,375	49.065	26.90	26.90	27.09	26.87	27.59	399,704	27.129	-1.02%
2007-02-22	49.15	49.05	49.40	49.00	49.80	372,000	18,392,925	49.443	27.18	27.12	27.31	27.09	27.53	672,804	27.338	0.00%
2007-02-21	49.15	49.05	50.00	49.05	50.15	819,500	40,809,925	49.799	27.18	27.12	27.65	27.12	27.73	1,482,159	27.534	-0.41%
2007-02-16	49.35	48.90	49.35	48.10	49.60	561,300	27,489,434	48.975	27.29	27.04	27.29	26.59	27.42	1,015,175	27.079	2.49%
2007-02-15	48.15	48.10	48.25	47.80	48.95	721,500	34,755,835	48.172	26.62	26.59	26.68	26.43	27.06	1,304,915	26.635	-1.73%
2007-02-14	49.00	48.55	49.00	48.05	49.00	388,500	18,822,443	48.449	27.09	26.84	27.09	26.57	27.09	702,646	26.788	1.98%
2007-02-13	48.05	48.00	48.30	47.75	49.80	567,500	27,377,475	48.242	26.57	26.54	26.71	26.40	27.53	1,026,388	26.674	-2.54%
2007-02-12	49.30	49.00	49.30	47.90	49.40	444,850	21,721,324	48.828	27.26	27.09	27.26	26.48	27.31	804,562	26.998	2.92%
2007-02-09	47.90	47.80	47.90	47.70	49.20	993,000	48,441,265	48.783	26.48	26.43	26.48	26.37	27.20	1,795,953	26.972	-2.64%
2007-02-08	49.20	49.35	49.40	48.00	49.50	315,500	15,393,475	48.791	27.20	27.29	27.31	26.54	27.37	570,618	26.977	2.50%
2007-02-07	48.00	48.00	48.15	47.20	48.50	224,896	10,782,766	47.946	26.54	26.54	26.62	26.10	26.82	406,750	26.510	-0.10%
2007-02-06	48.05	47.55	48.05	46.70	48.50	746,600	35,797,320	47.947	26.57	26.29	26.57	25.82	26.82	1,350,311	26.510	0.21%
2007-02-05	47.95	47.60	47.95	46.40	48.80	956,760	45,536,262	47.594	26.51	26.32	26.51	25.66	26.98	1,730,409	26.315	1.16%
2007-02-02	47.40	47.40	47.45	46.85	47.55	647,300	30,376,865	46.929	26.21	26.21	26.24	25.90	26.29	1,170,715	25.947	0.42%
2007-02-01	47.20	46.60	47.20	46.40	47.40	243,500	11,355,625	46.635	26.10	25.77	26.10	25.66	26.21	440,397	25.785	0.21%
2007-01-31	47.10	46.55	47.00	46.20	47.20	296,000	13,846,625	46.779	26.04	25.74	25.99	25.54	26.10	535,350	25.865	0.11%
2007-01-30	47.05	47.00	47.15	46.95	47.40	172,500	8,124,325	47.098	26.01	25.99	26.07	25.96	26.21	311,986	26.041	-0.42%
2007-01-29	47.25	47.05	47.25	46.00	47.25	819,000	38,412,661	46.902	26.12	26.01	26.12	25.43	26.12	1,481,254	25.933	2.38%
2007-01-26	46.15	46.00	46.15	44.40	46.25	685,500	31,196,100	45.509	25.52	25.43	25.52	24.55	25.57	1,239,805	25.162	3.59%
2007-01-25	44.55	44.50	44.60	44.30	46.00	642,000	28,750,575	44.783	24.63	24.60	24.66	24.49	25.43	1,161,130	24.761	-1.66%
2007-01-24	45.30	45.30	45.35	45.20	45.40	298,500	13,559,479	45.425	25.05	25.05	25.07	24.99	25.10	539,871	25.116	-1.09%
2007-01-23	45.80	45.75	45.90	45.20	45.85	381,000	17,398,722	45.666	25.32	25.30	25.38	24.99	25.35	689,082	25.249	0.33%
2007-01-22	45.65	45.65	45.90	45.65	47.00	288,956	13,309,701	46.061	25.24	25.24	25.38	25.24	25.99	522,610	25.468	-0.65%
2007-01-19	45.95	45.60	45.95	44.15	47.30	1,397,500	63,940,850	45.754	25.41	25.21	25.41	24.41	26.15	2,527,537	25.298	2.22%
2007-01-18	44.95	44.95	45.00	44.30	46.20	791,770	35,565,675	44.919	24.85	24.85	24.88	24.49	25.54	1,432,006	24.836	-1.21%
2007-01-17	45.50	45.30	45.50	45.10	46.55	264,300	12,121,235	45.862	25.16	25.05	25.16	24.94	25.74	478,017	25.357	-2.15%
2007-01-16	46.50	46.10	46.85	45.65	47.90	425,000	19,922,775	46.877	25.71	25.49	25.90	25.24	26.48	768,661	25.919	-3.02%
2007-01-15	47.95	47.90	47.95	47.40	48.80	599,000	28,709,675	47.929	26.51	26.48	26.51	26.21	26.98	1,083,359	26.501	0.31%
2007-01-12	47.80	48.05	48.10	45.90	48.00	851,500	40,020,400	47.000	26.43	26.57	26.59	25.38	26.54	1,540,034	25.987	3.91%
2007-01-11	46.00	45.40	46.00	44.20	46.00	438,540	19,844,245	45.251	25.43	25.10	25.43	24.44	25.43	793,149	25.020	3.14%
2007-01-10	44.60	44.25	44.60	44.05	45.00	689,100	30,648,890	44.477	24.66	24.47	24.66	24.36	24.88	1,246,316	24.592	0.22%
2007-01-09	44.50	44.80	44.85	44.25	45.00	376,060	16,781,665	44.625	24.60	24.77	24.80	24.47	24.88	680,147	24.674	0.00%
2007-01-08	44.50	44.50	44.60	43.50	44.75	382,100	16,964,268	44.397	24.60	24.60	24.66	24.05	24.74	691,071	24.548	-0.56%
2007-01-05	44.75	44.55	44.70	43.00	44.75	715,000	31,510,300	44.070	24.74	24.63	24.72	23.78	24.74	1,293,159	24.367	1.70%
2007-01-04	44.00	44.00	44.15	43.30	44.35	438,400	19,185,782	43.763	24.33	24.33	24.41	23.94	24.52	792,896	24.197	-0.11%
2007-01-03	44.05	43.80	44.05	43.25	44.20	139,000	6,114,500	43.989	24.36	24.22	24.36	23.91	24.44	251,397	24.322	0.92%
2007-01-02	43.65	43.50	44.10	43.25	44.20	228,500	10,007,250	43.795	24.13	24.05	24.38	23.91	24.44	413,268	24.215	0.81%
2006-12-29	43.30	43.20	43.30	43.20	43.75	134,000	5,832,425	43.526	23.94	23.89	23.94	23.89	24.19	242,354	24.066	0.35%
2006-12-28	43.15	43.15	43.25	42.90	43.50	222,000	9,563,775	43.080	23.86	23.86	23.91	23.72	24.05	401,512	23.819	-0.80%
2006-12-27	43.50	43.50	43.65	42.80	43.60	79,500	3,444,406	43.326	24.05	24.05	24.13	23.66	24.11	143,785	23.955	-0.23%
2006-12-22	43.60	43.30	43.60	43.30	43.70	81,000	3,525,750	43.528	24.11	23.94	24.11	23.94	24.16	146,498	24.067	1.40%
2006-12-21	43.00	43.00	43.50	42.90	43.45	140,000	6,045,950	43.185	23.78	23.78	24.05	23.72	24.02	253,206	23.878	0.47%
2006-12-20	42.80	42.80	43.00	42.55	44.50	873,886	37,712,991	43.156	23.66	23.66	23.78	23.53	24.60	1,580,522	23.861	-0.23%
2006-12-19	42.90	42.90	42.95	42.80	43.75	588,517	25,729,658	43.719	23.72	23.72	23.75	23.66	24.19	1,064,400	24.173	-1.83%
2006-12-18	43.70	43.00	43.05	43.40	44.80	461,000	20,366,200	44.178	24.16	23.78	23.80	24.00	24.77	833,771	24.427	-0.23%
2006-12-15	43.80	43.75	43.95	42.85	44.00	187,000	8,199,650	43.848	24.22	24.19	24.30	23.69	24.33	338,211	24.244	0.11%
2006-12-14	43.75	43.75	43.80	42.80	44.00	336,060	14,620,801	43.507	24.19	24.19	24.22	23.66	24.33	607,803	24.055	-0.11%
2006-12-13	43.80	43.90	43.95	42.00	43.95	944,934	40,519,624	42.881	24.22	24.27	24.30	23.22	24.30	1,709,020	23.709	2.34%
2006-12-12	42.80	42.20	42.80	41.30	42.85	785,500	33,045,975	42.070	23.66	23.33	23.66	22.84	23.69	1,420,666	23.261	2.15%
2006-12-11	41.90	42.00	42.05	40.95	43.00	1,095,916	45,828,594	41.818	23.17	23.22	23.25	22.64	23.78	1,982,088	23.121	-3.46%
2006-12-08	43.40	42.70	42.75	42.50	44.00	345,000	14,928,625	43.271	24.00	23.61	23.64	23.50	24.33	623,972	23.925	-1.25%
2006-12-07	43.95	43.30	43.95	43.10	44.35	585,000	25,714,525	43.956	24.30	23.94	24.30	23.83	24.52	1,058,039	24.304	0.00%
2006-12-06	43.95	43.75	44.00	42.75	44.20	733,200	32,116,216	43.803	24.30	24.19	24.33	23.64	24.44	1,326,075	24.219	0.80%
2006-12-05	43.60	43.60	43.65	42.50	43.75	579,000	24,950,425	43.092	24.11	24.11	24.13	23.50	24.19	1,047,187	23.826	2.11%
2006-12-04	42.70	42.70	42.90	42.35	43.90	298,000	12,783,625	42.898	23.61	23.61	23.72	23.42	24.27	538,967	23.719	-2.62%
2006-12-01	43.85	43.65	43.90	42.30	43.90	377,000	16,356,477	43.386	24.25	24.13	24.27	23.39	24.27	681,847	23.988	2.93%
2006-11-30	42.60	43.25	43.40	42.20	43.90	488,500	20,995,863	42.980	23.55	23.91	24.00	23.33	24.27	883,508	23.764	0.95%
2006-11-29	42.20	42.20	42.25	42.00	42.95	131,000	5,548,825	42.357	23.33	23.33	23.36	23.22	23.75	236,928	23.420	-1.86%
2006-11-28	43.00	42.60	42.95	41.30	43.95	440,500	18,888,000	42.879	23.78	23.55	23.75	22.84	24.30	796,694	23.708	-1.71%
2006-11-27	43.75	43.10	43.80	42.90	44.00	276,000	12,082,050	43.776	24.19	23.83	24.22	23.72	24.33	499,177	24.204	2.70%
2006-11-24	42.60	42.55	43.10	42.10	43.65	153,566	6,556,165	42.693	23.55	23.53	23.83	23.28	24.13	277,742	23.605	-2.07%
2006-11-23	43.50	42.90	42.95	42.95	44.00	354,900	15,394,720	43.378	24.05	23.72	23.75	23.75	24.33	641,877	23.984	-0.23%
2006-11-22	43.60	43.00	43.20	41.50	43.95	812,000	34,872,270	42.946	24.11	23.78	23.89	22.95	24.30	1,468,594	23.745	3.56%
2006-11-21	42.10	42.10	42.50	41.20	42.55	546,100	22,988,145	42.095	23.28	23.28	23.50	22.78	23.53	987,684	23.275	0.72%
2006-11-20	41.80	41.80	42.00	41.80	42.55	181,000	7,623,075	42.116	23.11	23.11	23.22	23.11	23.53	327,359	23.287	-2.45%
2006-11-17	42.85	42.85	42.90	41.00	43.20	578,000	24,244,075	41.945	23.69	23.69	23.72	22.67	23.89	1,045,379	23.192	5.28%
2006-11-16	40.70	40.70	41.10	40.50	41.30	303,000	12,424,635	41.005	22.50	22.50	22.72	22.39	22.84	548,010	22.672	-0.61%
2006-11-15	40.95	40.45	40.95	40.30	41.10	869,000	35,428,827	40.770	22.64	22.37	22.64	22.28	22.72	1,571,685	22.542	0.61%
2006-11-14	40.70	40.60	40.80	40.45	40.95	472,926	19,235,220	40.673	22.50	22.45	22.56	22.37	22.64	855,340	22.488	1.50%
2006-11-13	40.10	40.05	40.10	40.00	40.50	262,500	10,512,800	40.049	22.17	22.14	22.17	22.12	22.39	474,761	22.143	-0.74%
2006-11-10	40.40	40.00	40.40	39.35	40.50	750,635	30,137,070	40.149	22.34	22.12	22.34	21.76	22.39	1,357,609	22.199	2.54%
2006-11-09	39.40	39.40	39.45	38.80	40.05	2,597,444	102,453,438	39.444	21.78	21.78	21.81	21.45	22.14	4,697,772	21.809	-0.13%
2006-11-08	39.45	39.40	39.45	39.35	40.40	1,212,000	47,901,875	39.523	21.81	21.78	21.81	21.76	22.34	2,192,039	21.853	-2.59%
2006-11-07	40.50	40.50	40.55	40.50	41.40	373,200	15,272,000	40.922	22.39	22.39	22.42	22.39	22.89	674,975	22.626	-1.22%
2006-11-06	41.00	40.80	41.00	40.55	41.15	569,000	23,269,050	40.895	22.67	22.56	22.67	22.42	22.75	1,029,101	22.611	1.23%
2006-11-03	40.50	40.05	40.60	39.70	40.60	904,000	36,094,788	39.928	22.39	22.14	22.45	21.95	22.45	1,634,987	22.077	1.63%
2006-11-02	39.85	39.80	39.85	39.75	40.10	372,740	14,888,225	39.943	22.03	22.01	22.03	21.98	22.17	674,143	22.085	-0.50%
2006-11-01	40.05	39.70	40.40	39.70	40.60	717,454	28,990,607	40.408	22.14	21.95	22.34	21.95	22.45	1,297,597	22.342	-0.74%
2006-10-31	40.35	40.35	40.45	39.65	40.60	413,500	16,618,750	40.190	22.31	22.31	22.37	21.92	22.45	747,862	22.222	1.77%
2006-10-27	39.65	39.45	39.80	39.20	40.00	490,500	19,325,275	39.399	21.92	21.81	22.01	21.67	22.12	887,125	21.784	0.76%
2006-10-26	39.35	39.30	39.35	39.25	40.05	574,500	22,663,125	39.448	21.76	21.73	21.76	21.70	22.14	1,039,048	21.811	-1.38%
2006-10-25	39.90	39.90	40.00	39.90	41.00	132,000	5,317,475	40.284	22.06	22.06	22.12	22.06	22.67	238,737	22.273	-1.85%
2006-10-24	40.65	40.75	40.80	40.40	41.00	308,031	12,540,971	40.713	22.48	22.53	22.56	22.34	22.67	557,109	22.511	0.25%
2006-10-23	40.55	40.55	40.60	39.90	41.20	90,000	3,657,400	40.638	22.42	22.42	22.45	22.06	22.78	162,775	22.469	-0.73%
2006-10-20	40.85	40.60	40.80	40.50	41.00	567,000	23,164,975	40.855	22.59	22.45	22.56	22.39	22.67	1,025,484	22.589	0.86%
2006-10-19	40.50	40.55	40.70	40.50	40.85	213,000	8,667,325	40.692	22.39	22.42	22.50	22.39	22.59	385,235	22.499	-0.86%
2006-10-18	40.85	40.80	40.85	40.05	40.95	373,000	15,167,198	40.663	22.59	22.56	22.59	22.14	22.64	674,613	22.483	0.00%
2006-10-17	40.85	40.80	40.90	40.50	41.05	504,200	20,577,485	40.812	22.59	22.56	22.61	22.39	22.70	911,903	22.565	1.74%
2006-10-16	40.15	39.95	40.30	39.90	40.80	149,000	5,989,725	40.199	22.20	22.09	22.28	22.06	22.56	269,483	22.227	0.12%
2006-10-13	40.10	40.05	40.15	39.40	40.20	336,700	13,477,910	40.029	22.17	22.14	22.20	21.78	22.23	608,960	22.133	1.78%
2006-10-12	39.40	39.30	39.35	39.15	40.15	775,000	30,923,700	39.902	21.78	21.73	21.76	21.65	22.20	1,401,675	22.062	0.25%
2006-10-11	39.30	39.30	39.40	38.70	39.50	522,000	20,492,425	39.258	21.73	21.73	21.78	21.40	21.84	944,096	21.706	0.13%
2006-10-10	39.25	39.15	39.25	39.10	39.30	302,500	11,872,875	39.249	21.70	21.65	21.70	21.62	21.73	547,106	21.701	0.38%
2006-10-09	39.10	39.00	39.10	38.80	39.55	684,623	26,828,240	39.187	21.62	21.56	21.62	21.45	21.87	1,238,218	21.667	-1.01%
2006-10-06	39.50	39.40	39.60	38.70	39.80	773,800	30,323,657	39.188	21.84	21.78	21.90	21.40	22.01	1,399,505	21.667	1.54%
2006-10-05	38.90	38.85	38.90	38.85	40.85	1,431,000	56,406,102	39.417	21.51	21.48	21.51	21.48	22.59	2,588,126	21.794	-2.14%
2006-10-04	39.75	39.65	39.70	39.60	40.80	323,500	12,927,116	39.960	21.98	21.92	21.95	21.90	22.56	585,086	22.094	-1.85%
2006-10-03	40.50	40.00	41.00	40.00	41.35	735,000	30,138,483	41.005	22.39	22.12	22.67	22.12	22.86	1,329,331	22.672	-0.98%
2006-09-29	40.90	40.60	41.05	39.90	41.40	676,862	27,476,022	40.593	22.61	22.45	22.70	22.06	22.89	1,224,182	22.444	0.25%
2006-09-28	40.80	40.80	41.30	40.05	41.40	643,000	26,002,433	40.439	22.56	22.56	22.84	22.14	22.89	1,162,938	22.359	1.75%
2006-09-27	40.10	40.00	40.15	39.00	40.20	445,700	17,729,575	39.779	22.17	22.12	22.20	21.56	22.23	806,099	21.994	0.75%
2006-09-26	39.80	39.50	39.80	39.55	40.35	193,500	7,696,525	39.775	22.01	21.84	22.01	21.87	22.31	349,967	21.992	0.00%
2006-09-25	39.80	39.75	39.80	39.70	40.05	445,000	17,745,650	39.878	22.01	21.98	22.01	21.95	22.14	804,833	22.049	-0.62%
2006-09-22	40.05	40.05	40.10	39.90	40.60	857,500	34,477,240	40.207	22.14	22.14	22.17	22.06	22.45	1,550,886	22.231	-3.26%
2006-09-21	41.40	41.35	41.40	41.00	41.50	804,500	33,319,725	41.417	22.89	22.86	22.89	22.67	22.95	1,455,030	22.900	0.98%
2006-09-20	41.00	40.90	41.00	40.90	41.95	269,700	11,086,050	41.105	22.67	22.61	22.67	22.61	23.19	487,783	22.727	-1.68%
2006-09-19	41.70	41.60	41.70	40.75	41.85	1,032,400	42,916,000	41.569	23.06	23.00	23.06	22.53	23.14	1,867,213	22.984	2.08%
2006-09-18	40.85	40.80	40.90	40.30	40.90	948,000	38,539,602	40.654	22.59	22.56	22.61	22.28	22.61	1,714,566	22.478	1.24%
2006-09-15	40.35	40.30	40.35	40.30	40.55	342,500	13,833,100	40.389	22.31	22.28	22.31	22.28	22.42	619,450	22.331	0.37%
2006-09-14	40.20	40.15	40.20	40.05	40.85	816,000	32,760,725	40.148	22.23	22.20	22.23	22.14	22.59	1,475,829	22.198	0.37%
2006-09-13	40.05	40.00	40.05	40.00	40.65	278,000	11,154,125	40.123	22.14	22.12	22.14	22.12	22.48	502,795	22.184	0.88%
2006-09-12	39.70	39.65	39.75	39.70	40.25	188,500	7,523,425	39.912	21.95	21.92	21.98	21.95	22.25	340,924	22.068	-1.37%
2006-09-11	40.25	40.25	40.30	39.80	40.50	72,500	2,927,550	40.380	22.25	22.25	22.28	22.01	22.39	131,124	22.326	0.63%
2006-09-08	40.00	39.95	40.00	40.00	40.95	217,500	8,763,655	40.293	22.12	22.09	22.12	22.12	22.64	393,373	22.278	-2.20%
2006-09-07	40.90	40.85	40.90	40.85	41.15	486,669	19,917,529	40.926	22.61	22.59	22.61	22.59	22.75	880,196	22.629	-0.24%
2006-09-06	41.00	40.95	41.00	40.50	41.40	542,500	22,295,675	41.098	22.67	22.64	22.67	22.39	22.89	981,173	22.723	1.36%
2006-09-05	40.45	40.35	40.45	40.25	41.50	222,500	9,071,825	40.772	22.37	22.31	22.37	22.25	22.95	402,416	22.543	-1.94%
2006-09-04	41.25	41.25	41.30	40.65	41.35	264,000	10,858,085	41.129	22.81	22.81	22.84	22.48	22.86	477,474	22.741	1.48%
2006-09-01	40.65	40.55	40.60	40.20	41.00	671,500	27,302,125	40.658	22.48	22.42	22.45	22.23	22.67	1,214,484	22.480	0.87%
2006-08-31	40.30	40.25	40.30	40.10	40.60	363,500	14,650,600	40.304	22.28	22.25	22.28	22.17	22.45	657,431	22.285	0.12%
2006-08-30	40.25	40.20	40.25	40.10	41.00	411,000	16,651,750	40.515	22.25	22.23	22.25	22.17	22.67	743,340	22.401	-0.37%
2006-08-29	40.40	40.25	40.40	40.20	41.00	483,500	19,603,250	40.544	22.34	22.25	22.34	22.23	22.67	874,465	22.417	1.13%
2006-08-28	39.95	39.90	39.95	39.50	40.00	154,500	6,158,422	39.860	22.09	22.06	22.09	21.84	22.12	279,431	22.039	0.63%
2006-08-25	39.70	39.65	39.70	39.70	40.45	595,000	23,850,850	40.085	21.95	21.92	21.95	21.95	22.37	1,076,125	22.164	-2.82%
2006-08-24	40.85	40.85	40.90	40.00	41.25	707,500	28,982,534	40.965	22.59	22.59	22.61	22.12	22.81	1,279,594	22.650	0.00%
2006-08-23	40.85	40.80	40.85	40.65	42.00	557,000	22,786,775	40.910	22.59	22.56	22.59	22.48	23.22	1,007,398	22.619	-1.33%
2006-08-22	41.40	41.40	41.50	40.80	42.40	943,000	39,105,600	41.469	22.89	22.89	22.95	22.56	23.44	1,705,522	22.929	0.98%
2006-08-21	41.00	40.95	41.00	40.35	42.00	1,675,000	68,767,225	41.055	22.67	22.64	22.67	22.31	23.22	3,029,428	22.700	-1.56%
2006-08-18	41.65	41.65	41.70	40.45	42.15	2,435,000	100,965,425	41.464	23.03	23.03	23.06	22.37	23.31	4,403,974	22.926	4.39%
2006-08-17	39.90	39.75	39.80	38.60	40.30	1,840,500	72,483,969	39.383	22.06	21.98	22.01	21.34	22.28	3,328,753	21.775	3.91%
2006-08-16	38.40	38.35	38.40	37.75	38.50	1,131,220	43,296,776	38.274	21.23	21.20	21.23	20.87	21.29	2,045,940	21.162	1.99%
2006-08-15	37.65	37.60	37.65	37.20	37.75	820,500	31,031,674	37.820	20.82	20.79	20.82	20.57	20.87	1,483,967	20.911	0.67%
2006-08-14	38.85	38.85	38.90	38.60	39.30	1,062,500	41,362,350	38.929	20.68	20.68	20.71	20.55	20.92	1,996,154	20.721	0.00%
2006-08-11	38.85	38.80	38.85	38.60	39.25	754,200	29,314,286	38.868	20.68	20.65	20.68	20.55	20.89	1,416,941	20.688	-0.38%
2006-08-10	39.00	39.00	39.05	38.55	39.35	1,147,000	44,757,450	39.021	20.76	20.76	20.79	20.52	20.94	2,154,907	20.770	1.17%
2006-08-09	38.55	38.50	38.55	38.30	38.90	770,000	29,680,633	38.546	20.52	20.49	20.52	20.39	20.71	1,446,625	20.517	0.78%
2006-08-08	38.25	38.20	38.25	38.00	38.60	608,000	23,303,100	38.327	20.36	20.33	20.36	20.23	20.55	1,142,270	20.401	0.79%
2006-08-07	37.95	37.95	38.00	37.55	38.90	1,134,500	43,331,568	38.194	20.20	20.20	20.23	19.99	20.71	2,131,423	20.330	-0.91%
2006-08-04	38.30	38.30	38.45	38.15	38.80	1,317,322	50,447,924	38.296	20.39	20.39	20.47	20.31	20.65	2,474,897	20.384	0.66%
2006-08-03	38.05	38.05	38.10	38.05	38.40	1,036,797	39,560,701	38.157	20.25	20.25	20.28	20.25	20.44	1,947,865	20.310	0.00%
2006-08-02	38.05	38.00	38.05	37.60	38.10	1,530,000	58,133,185	37.996	20.25	20.23	20.25	20.01	20.28	2,874,462	20.224	0.00%
2006-08-01	38.05	38.00	38.05	37.55	39.85	2,922,841	112,770,626	38.583	20.25	20.23	20.25	19.99	21.21	5,491,239	20.536	-2.56%
2006-07-31	39.05	39.05	39.10	35.15	39.25	4,204,500	160,441,975	38.160	20.79	20.79	20.81	18.71	20.89	7,899,135	20.311	11.41%
2006-07-28	35.05	35.00	35.15	34.30	35.50	1,026,372	35,987,172	35.063	18.66	18.63	18.71	18.26	18.90	1,928,279	18.663	-0.99%
2006-07-27	35.40	35.35	35.40	35.20	36.10	1,297,000	46,116,832	35.557	18.84	18.82	18.84	18.74	19.22	2,436,717	18.926	-1.12%
2006-07-26	35.80	35.70	35.75	35.50	36.50	950,500	34,314,375	36.101	19.06	19.00	19.03	18.90	19.43	1,785,736	19.216	1.56%
2006-07-25	35.25	35.15	35.25	35.15	36.50	598,000	21,302,475	35.623	18.76	18.71	18.76	18.71	19.43	1,123,483	18.961	-0.84%
2006-07-24	35.55	35.50	35.55	35.40	36.00	437,000	15,559,600	35.605	18.92	18.90	18.92	18.84	19.16	821,007	18.952	-1.52%
2006-07-21	36.10	36.05	36.10	35.85	37.20	596,500	21,529,450	36.093	19.22	19.19	19.22	19.08	19.80	1,120,665	19.211	-2.96%
2006-07-20	37.20	37.15	37.20	36.30	37.55	1,172,500	43,502,075	37.102	19.80	19.77	19.80	19.32	19.99	2,202,815	19.748	3.77%
2006-07-19	35.85	35.85	35.95	35.80	36.70	257,067	9,309,927	36.216	19.08	19.08	19.14	19.06	19.53	482,960	19.277	-0.69%
2006-07-18	36.10	36.10	36.15	36.10	36.75	243,500	8,839,398	36.301	19.22	19.22	19.24	19.22	19.56	457,472	19.322	0.28%
2006-07-17	36.00	36.00	36.05	35.75	36.50	264,000	9,517,400	36.051	19.16	19.16	19.19	19.03	19.43	495,986	19.189	-1.10%
2006-07-14	36.40	35.80	36.60	35.00	36.60	513,500	18,268,625	35.577	19.37	19.06	19.48	18.63	19.48	964,730	18.937	0.00%
2006-07-13	36.40	36.40	36.50	36.00	37.15	856,000	31,217,561	36.469	19.37	19.37	19.43	19.16	19.77	1,608,196	19.412	-1.89%
2006-07-12	37.10	37.05	37.10	36.90	38.10	571,000	21,240,250	37.198	19.75	19.72	19.75	19.64	20.28	1,072,757	19.800	-1.72%
2006-07-11	37.75	37.65	37.75	37.45	37.90	245,500	9,244,375	37.655	20.09	20.04	20.09	19.93	20.17	461,229	20.043	-0.79%
2006-07-10	38.05	38.05	38.15	38.00	38.40	309,991	11,844,383	38.209	20.25	20.25	20.31	20.23	20.44	582,390	20.338	-0.91%
2006-07-07	38.40	38.40	38.45	38.40	38.75	320,500	12,344,075	38.515	20.44	20.44	20.47	20.44	20.63	602,134	20.501	-1.03%
2006-07-06	38.80	38.80	38.90	38.40	39.50	533,000	20,592,800	38.636	20.65	20.65	20.71	20.44	21.02	1,001,365	20.565	-0.26%
2006-07-05	38.90	38.90	38.95	38.60	39.00	391,500	15,214,239	38.861	20.71	20.71	20.73	20.55	20.76	735,524	20.685	0.52%
2006-07-04	38.70	38.65	38.70	38.65	39.10	171,000	6,650,350	38.891	20.60	20.57	20.60	20.57	20.81	321,263	20.701	0.52%
2006-07-03	38.50	38.45	38.50	37.75	39.00	536,500	20,584,430	38.368	20.49	20.47	20.49	20.09	20.76	1,007,941	20.422	1.72%
2006-06-30	37.85	37.75	37.80	37.75	38.50	472,882	17,919,938	37.895	20.15	20.09	20.12	20.09	20.49	888,419	20.171	1.20%
2006-06-29	37.40	37.20	37.40	37.00	37.65	538,000	20,077,720	37.319	19.91	19.80	19.91	19.69	20.04	1,010,759	19.864	0.40%
2006-06-28	37.25	37.25	37.35	36.90	37.50	209,500	7,851,122	37.476	19.83	19.83	19.88	19.64	19.96	393,595	19.947	-0.93%
2006-06-27	37.60	38.00	38.05	36.65	38.50	388,026	14,630,085	37.704	20.01	20.23	20.25	19.51	20.49	728,997	20.069	2.04%
2006-06-26	36.85	36.80	36.85	36.60	37.40	626,500	23,105,700	36.881	19.61	19.59	19.61	19.48	19.91	1,177,027	19.631	-0.27%
2006-06-23	36.95	36.95	37.00	36.65	37.15	344,000	12,707,494	36.940	19.67	19.67	19.69	19.51	19.77	646,284	19.662	-1.73%
2006-06-22	37.60	37.65	37.70	37.50	38.40	520,000	19,700,803	37.886	20.01	20.04	20.07	19.96	20.44	976,941	20.166	1.62%
2006-06-21	37.00	37.00	37.05	37.00	37.70	618,000	23,048,645	37.296	19.69	19.69	19.72	19.69	20.07	1,161,057	19.851	-1.86%
2006-06-20	37.70	37.65	37.70	37.05	38.00	504,500	19,112,173	37.883	20.07	20.04	20.07	19.72	20.23	947,821	20.164	-1.31%
2006-06-19	38.20	38.25	38.40	38.15	40.10	1,181,000	45,760,235	38.747	20.33	20.36	20.44	20.31	21.34	2,218,784	20.624	-7.84%
2006-06-16	41.45	40.00	40.60	38.55	41.60	916,500	35,871,465	39.140	22.06	21.29	21.61	20.52	22.14	1,721,859	20.833	10.09%
2006-06-15	37.65	37.50	37.70	36.70	37.90	655,210	24,483,887	37.368	20.04	19.96	20.07	19.53	20.17	1,230,965	19.890	4.15%
2006-06-14	36.15	36.15	36.20	35.30	37.20	1,318,500	47,523,275	36.043	19.24	19.24	19.27	18.79	19.80	2,477,110	19.185	-4.74%
2006-06-13	37.95	37.40	38.00	37.40	38.45	373,500	14,056,425	37.634	20.20	19.91	20.23	19.91	20.47	701,707	20.032	-2.32%
2006-06-12	38.85	38.80	38.85	38.00	39.15	229,309	8,881,518	38.732	20.68	20.65	20.68	20.23	20.84	430,810	20.616	1.04%
2006-06-09	38.45	38.25	38.50	37.50	39.75	815,200	31,088,125	38.136	20.47	20.36	20.49	19.96	21.16	1,531,544	20.299	-3.27%
2006-06-08	39.75	39.85	39.90	39.50	40.40	758,700	30,295,018	39.930	21.16	21.21	21.24	21.02	21.50	1,425,395	21.254	-3.05%
2006-06-07	41.00	41.00	41.30	40.50	41.70	785,885	32,140,632	40.897	21.82	21.82	21.98	21.56	22.20	1,476,468	21.769	-1.44%
2006-06-06	41.60	41.40	41.55	41.15	43.00	611,000	25,527,085	41.779	22.14	22.04	22.12	21.90	22.89	1,147,906	22.238	-3.26%
2006-06-05	43.00	42.95	43.05	42.15	43.50	793,804	34,203,143	43.088	22.89	22.86	22.91	22.44	23.15	1,491,346	22.934	3.37%
2006-06-02	41.60	41.35	42.40	41.35	42.90	560,000	23,604,260	42.150	22.14	22.01	22.57	22.01	22.83	1,052,091	22.436	-1.89%
2006-06-01	42.40	42.10	42.40	41.10	42.40	741,000	30,994,448	41.828	22.57	22.41	22.57	21.88	22.57	1,392,142	22.264	5.74%
2006-05-30	40.10	40.00	40.05	40.00	42.00	656,000	26,628,100	40.592	21.34	21.29	21.32	21.29	22.36	1,232,449	21.606	-2.20%
2006-05-29	41.00	40.60	41.00	40.80	41.10	200,000	8,188,303	40.942	21.82	21.61	21.82	21.72	21.88	375,747	21.792	1.23%
2006-05-26	40.50	40.50	40.60	40.50	41.05	490,500	19,929,325	40.631	21.56	21.56	21.61	21.56	21.85	921,519	21.627	-0.12%
2006-05-25	40.55	40.50	40.55	39.95	40.80	644,300	26,043,039	40.421	21.58	21.56	21.58	21.26	21.72	1,210,468	21.515	-0.25%
2006-05-24	40.65	40.45	40.60	39.80	44.15	162,500	6,641,825	40.873	21.64	21.53	21.61	21.18	23.50	305,294	21.755	-0.37%
2006-05-23	40.80	40.70	40.80	40.55	42.90	205,067	8,413,943	41.030	21.72	21.66	21.72	21.58	22.83	385,266	21.839	-1.69%
2006-05-22	41.50	41.50	41.55	40.70	42.05	374,000	15,532,085	41.530	22.09	22.09	22.12	21.66	22.38	702,646	22.105	-0.72%
2006-05-19	41.80	42.10	42.50	41.00	42.10	199,000	8,245,425	41.434	22.25	22.41	22.62	21.82	22.41	373,868	22.054	1.58%
2006-05-18	41.15	41.15	41.80	40.80	41.50	337,000	13,827,812	41.032	21.90	21.90	22.25	21.72	22.09	633,133	21.840	-3.63%
2006-05-17	42.70	42.50	42.95	41.00	43.35	397,000	16,668,650	41.987	22.73	22.62	22.86	21.82	23.07	745,857	22.348	4.66%
2006-05-16	40.80	40.70	41.00	40.60	42.25	421,500	17,301,675	41.048	21.72	21.66	21.82	21.61	22.49	791,886	21.849	-3.43%
2006-05-15	42.25	42.20	42.25	42.15	42.60	217,500	9,241,410	42.489	22.49	22.46	22.49	22.44	22.67	408,625	22.616	-1.17%
2006-05-12	42.75	42.75	43.20	42.60	43.40	501,500	21,538,106	42.947	22.75	22.75	22.99	22.67	23.10	942,185	22.860	-2.29%
2006-05-11	43.75	43.70	43.75	42.60	43.85	581,500	25,093,650	43.153	23.29	23.26	23.29	22.67	23.34	1,092,484	22.969	0.46%
2006-05-10	43.55	43.50	43.55	43.20	44.90	733,500	32,075,929	43.730	23.18	23.15	23.18	22.99	23.90	1,378,051	23.276	-1.14%
2006-05-09	44.05	43.85	44.00	44.00	44.90	519,900	23,061,070	44.357	23.45	23.34	23.42	23.42	23.90	976,754	23.610	-2.11%
2006-05-08	45.00	44.95	45.00	44.05	45.10	312,143	14,031,394	44.952	23.95	23.93	23.95	23.45	24.01	586,434	23.927	0.78%
2006-05-04	44.65	44.60	44.80	44.60	45.00	68,500	3,074,850	44.888	23.77	23.74	23.85	23.74	23.95	128,693	23.893	0.34%
2006-05-03	44.50	44.50	45.00	44.25	45.35	231,500	10,346,258	44.692	23.69	23.69	23.95	23.55	24.14	434,927	23.789	-0.11%
2006-05-02	44.55	44.50	44.55	44.25	44.95	337,500	15,054,375	44.606	23.71	23.69	23.71	23.55	23.93	634,073	23.742	-1.33%
2006-04-28	45.15	45.10	45.15	45.00	45.65	158,000	7,164,676	45.346	24.03	24.01	24.03	23.95	24.30	296,840	24.136	-2.90%
2006-04-27	46.50	46.25	46.90	46.25	47.95	360,300	16,981,565	47.132	24.75	24.62	24.96	24.62	25.52	676,908	25.087	-3.02%
2006-04-26	47.95	46.80	48.00	45.60	49.00	476,000	22,280,316	46.807	25.52	24.91	25.55	24.27	26.08	894,277	24.914	7.03%
2006-04-25	44.80	44.75	44.80	44.45	45.00	163,388	7,313,778	44.763	23.85	23.82	23.85	23.66	23.95	306,963	23.826	1.01%
2006-04-24	44.35	44.15	45.20	44.05	45.70	219,000	9,755,000	44.543	23.61	23.50	24.06	23.45	24.32	411,443	23.709	-1.44%
2006-04-21	45.00	45.00	45.05	44.75	45.50	468,000	21,006,895	44.887	23.95	23.95	23.98	23.82	24.22	879,247	23.892	0.56%
2006-04-20	44.75	44.75	44.85	44.40	45.90	766,500	34,524,838	45.042	23.82	23.82	23.87	23.63	24.43	1,440,049	23.975	-2.29%
2006-04-19	45.80	45.50	45.80	44.80	45.90	605,500	27,373,042	45.207	24.38	24.22	24.38	23.85	24.43	1,137,573	24.063	1.55%
2006-04-18	45.10	44.30	45.45	44.00	45.80	457,700	20,601,515	45.011	24.01	23.58	24.19	23.42	24.38	859,896	23.958	0.45%
2006-04-13	44.90	44.70	45.00	43.10	45.00	575,500	25,322,525	44.001	23.90	23.79	23.95	22.94	23.95	1,081,211	23.421	5.90%
2006-04-12	42.40	42.40	42.80	42.10	44.00	618,500	26,666,550	43.115	22.57	22.57	22.78	22.41	23.42	1,161,997	22.949	-5.36%
2006-04-11	44.80	44.80	45.00	43.65	45.20	187,000	8,394,223	44.889	23.85	23.85	23.95	23.23	24.06	351,323	23.893	0.34%
2006-04-10	45.95	45.95	46.00	45.80	46.65	293,190	13,536,395	46.169	23.77	23.77	23.79	23.69	24.13	566,863	23.879	-1.39%
2006-04-07	46.60	46.45	46.50	46.45	47.50	434,500	20,411,077	46.976	24.10	24.02	24.05	24.02	24.57	840,077	24.297	-2.10%
2006-04-06	47.60	47.55	47.60	46.25	48.60	878,000	41,787,375	47.594	24.62	24.59	24.62	23.92	25.14	1,697,555	24.616	-2.86%
2006-04-04	49.00	49.00	49.70	46.00	50.00	385,500	18,381,884	47.683	25.34	25.34	25.71	23.79	25.86	745,339	24.662	4.37%
2006-04-03	46.95	46.95	47.15	46.20	47.20	389,410	18,155,534	46.623	24.28	24.28	24.39	23.90	24.41	752,898	24.114	1.40%
2006-03-31	46.30	46.30	46.35	44.10	46.60	1,499,500	67,661,613	45.123	23.95	23.95	23.97	22.81	24.10	2,899,183	23.338	4.51%
2006-03-30	44.30	44.30	44.35	44.05	44.90	1,007,500	44,866,630	44.533	22.91	22.91	22.94	22.78	23.22	1,947,934	23.033	-0.67%
2006-03-29	44.60	44.60	44.80	43.10	45.00	773,000	34,123,510	44.144	23.07	23.07	23.17	22.29	23.27	1,494,544	22.832	3.00%
2006-03-28	43.30	43.30	43.50	42.80	44.40	681,000	29,432,277	43.219	22.40	22.40	22.50	22.14	22.96	1,316,668	22.354	-3.02%
2006-03-27	44.65	44.10	44.65	43.50	44.90	265,500	11,768,962	44.328	23.09	22.81	23.09	22.50	23.22	513,327	22.927	1.94%
2006-03-24	43.80	43.50	44.00	43.80	44.95	619,400	27,501,555	44.400	22.65	22.50	22.76	22.65	23.25	1,197,569	22.964	-0.34%
2006-03-23	43.95	43.95	44.00	43.75	44.00	320,500	14,082,523	43.939	22.73	22.73	22.76	22.63	22.76	619,665	22.726	-0.11%
2006-03-22	44.00	43.95	44.00	43.60	44.10	1,240,000	54,487,700	43.942	22.76	22.73	22.76	22.55	22.81	2,397,457	22.727	1.27%
2006-03-21	43.45	43.55	43.60	43.00	43.55	565,000	24,459,700	43.292	22.47	22.52	22.55	22.24	22.52	1,092,390	22.391	1.05%
2006-03-20	43.00	43.00	43.05	42.95	43.05	548,000	23,616,740	43.096	22.24	22.24	22.27	22.21	22.27	1,059,522	22.290	-0.46%
2006-03-17	43.20	43.20	43.25	43.20	43.25	171,200	7,399,100	43.219	22.34	22.34	22.37	22.34	22.37	331,004	22.354	-0.46%
2006-03-16	43.40	43.35	43.45	43.05	43.60	362,000	15,659,931	43.259	22.45	22.42	22.47	22.27	22.55	699,903	22.374	0.81%
2006-03-15	43.05	42.60	43.05	42.45	43.10	373,000	15,889,060	42.598	22.27	22.03	22.27	21.96	22.29	721,171	22.032	1.53%
2006-03-14	42.40	42.40	43.30	42.40	43.40	567,000	24,414,113	43.058	21.93	21.93	22.40	21.93	22.45	1,096,257	22.270	0.12%
2006-03-13	42.35	42.35	42.50	42.10	43.25	369,080	15,874,802	43.012	21.90	21.90	21.98	21.77	22.37	713,592	22.246	0.12%
2006-03-10	42.30	42.30	42.40	42.30	43.30	329,580	14,050,291	42.631	21.88	21.88	21.93	21.88	22.40	637,221	22.049	-1.86%
2006-03-09	43.10	42.90	43.15	42.65	43.50	441,000	19,010,350	43.107	22.29	22.19	22.32	22.06	22.50	852,644	22.296	0.12%
2006-03-08	43.05	43.00	43.05	42.80	43.10	919,500	39,501,907	42.960	22.27	22.24	22.27	22.14	22.29	1,777,792	22.220	0.82%
2006-03-07	42.70	42.70	42.75	42.45	43.00	668,049	28,483,381	42.637	22.09	22.09	22.11	21.96	22.24	1,291,628	22.052	1.18%
2006-03-06	42.20	42.20	42.25	42.00	43.00	907,500	38,277,300	42.179	21.83	21.83	21.85	21.72	22.24	1,754,591	21.816	-1.75%
2006-03-03	42.95	42.95	43.00	42.45	43.40	793,200	34,102,660	42.994	22.21	22.21	22.24	21.96	22.45	1,533,599	22.237	0.70%
2006-03-02	42.65	42.55	42.65	42.50	43.10	401,974	17,172,103	42.719	22.06	22.01	22.06	21.98	22.29	777,190	22.095	0.35%
2006-03-01	42.50	42.40	42.50	42.00	44.05	690,500	29,759,291	43.098	21.98	21.93	21.98	21.72	22.78	1,335,036	22.291	-1.96%
2006-02-28	43.35	43.15	43.45	43.20	43.75	904,974	39,425,713	43.566	22.42	22.32	22.47	22.34	22.63	1,749,707	22.533	-0.91%
2006-02-27	43.75	43.70	43.75	43.70	43.95	134,500	5,883,429	43.743	22.63	22.60	22.63	22.60	22.73	260,047	22.625	-0.34%
2006-02-24	43.90	43.90	43.95	43.40	44.00	881,200	38,588,231	43.791	22.71	22.71	22.73	22.45	22.76	1,703,742	22.649	1.04%
2006-02-23	43.45	43.40	43.45	42.50	43.75	1,030,500	44,732,600	43.409	22.47	22.45	22.47	21.98	22.63	1,992,403	22.452	2.84%
2006-02-22	42.25	42.20	42.70	41.15	42.75	1,162,000	48,960,079	42.134	21.85	21.83	22.09	21.28	22.11	2,246,650	21.792	1.20%
2006-02-21	41.75	41.70	41.75	41.50	42.50	310,500	13,019,400	41.930	21.59	21.57	21.59	21.46	21.98	600,331	21.687	-1.88%
2006-02-20	42.55	42.50	42.80	41.80	42.70	445,000	18,806,482	42.262	22.01	21.98	22.14	21.62	22.09	860,378	21.858	1.79%
2006-02-17	41.80	41.85	41.90	41.40	42.90	585,323	24,408,973	41.702	21.62	21.65	21.67	21.41	22.19	1,131,683	21.569	-2.56%
2006-02-16	42.90	42.85	42.90	42.85	43.10	503,750	21,635,816	42.950	22.19	22.16	22.19	22.16	22.29	973,967	22.214	-0.35%
2006-02-15	43.05	43.05	43.40	42.50	44.60	947,591	41,579,702	43.879	22.27	22.27	22.45	21.98	23.07	1,832,104	22.695	1.29%
2006-02-14	42.50	41.05	42.10	42.10	43.60	457,500	19,850,919	43.390	21.98	21.23	21.77	21.77	22.55	884,546	22.442	-2.52%
2006-02-13	43.60	43.10	43.60	43.05	44.15	825,500	36,143,925	43.784	22.55	22.29	22.55	22.27	22.84	1,596,049	22.646	-1.36%
2006-02-10	44.20	44.20	44.35	42.00	44.25	1,529,000	66,666,375	43.601	22.86	22.86	22.94	21.72	22.89	2,956,220	22.551	4.99%
2006-02-09	42.10	42.10	42.45	41.30	42.50	1,300,480	54,195,192	41.673	21.77	21.77	21.96	21.36	21.98	2,514,392	21.554	2.31%
2006-02-08	41.15	41.10	41.15	41.05	41.80	746,000	30,822,150	41.317	21.28	21.26	21.28	21.23	21.62	1,442,341	21.370	0.24%
2006-02-07	41.05	40.95	41.05	40.60	41.85	658,000	27,002,675	41.038	21.23	21.18	21.23	21.00	21.65	1,272,199	21.225	-1.91%
2006-02-06	41.85	41.80	41.85	41.00	42.30	371,500	15,473,824	41.652	21.65	21.62	21.65	21.21	21.88	718,271	21.543	-0.24%
2006-02-03	41.95	41.80	41.95	41.50	43.45	318,000	13,351,825	41.987	21.70	21.62	21.70	21.46	22.47	614,832	21.716	-3.56%
2006-02-02	43.50	43.00	43.40	42.85	43.80	864,219	37,417,880	43.297	22.50	22.24	22.45	22.16	22.65	1,670,910	22.394	1.28%
2006-02-01	42.95	42.90	43.00	42.40	44.00	681,671	29,420,884	43.160	22.21	22.19	22.24	21.93	22.76	1,317,966	22.323	-2.39%
2006-01-27	44.00	43.60	44.00	41.75	44.90	1,353,000	58,843,178	43.491	22.76	22.55	22.76	21.59	23.22	2,615,935	22.494	5.39%
2006-01-26	41.75	41.00	41.75	41.60	42.20	658,500	27,588,500	41.896	21.59	21.21	21.59	21.52	21.83	1,273,166	21.669	-0.60%
2006-01-25	42.00	41.95	42.00	41.40	42.00	963,500	40,315,675	41.843	21.72	21.70	21.72	21.41	21.72	1,862,863	21.642	3.07%
2006-01-24	40.75	40.80	40.85	40.25	41.20	295,000	12,031,572	40.785	21.08	21.10	21.13	20.82	21.31	570,363	21.095	-0.85%
2006-01-23	41.10	41.05	41.10	41.00	42.35	507,090	21,142,362	41.694	21.26	21.23	21.26	21.21	21.90	980,425	21.564	-3.07%
2006-01-20	42.40	42.35	42.40	42.20	42.75	2,670,500	113,244,605	42.406	21.93	21.90	21.93	21.83	22.11	5,163,234	21.933	1.80%
2006-01-19	41.65	41.60	41.65	39.35	41.90	799,000	32,842,765	41.105	21.54	21.52	21.54	20.35	21.67	1,544,813	21.260	5.31%
2006-01-18	39.55	39.50	39.55	38.70	39.60	1,021,500	40,191,700	39.346	20.46	20.43	20.46	20.02	20.48	1,975,002	20.350	0.25%
2006-01-17	39.45	39.40	39.50	39.40	40.10	685,500	27,182,485	39.654	20.40	20.38	20.43	20.38	20.74	1,325,369	20.509	-0.75%
2006-01-16	39.75	39.75	39.90	39.70	41.00	854,500	34,206,150	40.031	20.56	20.56	20.64	20.53	21.21	1,652,119	20.704	-3.05%
2006-01-13	41.00	40.95	41.00	40.95	41.50	615,500	25,298,415	41.102	21.21	21.18	21.21	21.18	21.46	1,190,028	21.259	-0.12%
2006-01-12	41.05	40.90	41.10	40.95	41.55	2,691,000	111,198,850	41.323	21.23	21.15	21.26	21.18	21.49	5,202,869	21.373	0.12%
2006-01-11	41.00	40.80	41.20	40.55	41.35	1,960,372	80,826,921	41.230	21.21	21.10	21.31	20.97	21.39	3,790,249	21.325	-0.73%
2006-01-10	41.30	41.20	41.40	40.90	42.00	1,042,500	42,819,775	41.074	21.36	21.31	21.41	21.15	21.72	2,015,604	21.244	2.35%
2006-01-09	40.35	40.25	40.35	40.00	42.40	871,000	35,558,299	40.825	20.87	20.82	20.87	20.69	21.93	1,684,021	21.115	-3.12%
2006-01-06	41.65	41.60	41.65	41.50	45.00	9,102,500	374,254,850	41.116	21.54	21.52	21.54	21.46	23.27	17,599,078	21.266	-1.42%
2006-01-05	42.25	42.25	42.30	42.15	42.60	1,998,500	84,347,066	42.205	21.85	21.85	21.88	21.80	22.03	3,863,967	21.829	0.48%
2006-01-04	42.05	42.05	42.10	41.45	43.70	2,103,300	88,490,134	42.072	21.75	21.75	21.77	21.44	22.60	4,066,591	21.760	-4.10%
2006-01-03	43.85	43.15	43.85	43.80	44.30	364,000	16,018,025	44.006	22.68	22.32	22.68	22.65	22.91	703,770	22.760	0.23%
2005-12-30	43.75	43.50	44.00	43.50	44.20	178,601	7,785,903	43.594	22.63	22.50	22.76	22.50	22.86	345,313	22.547	-0.57%
2005-12-29	44.00	43.90	44.00	43.95	44.00	749,000	32,937,164	43.975	22.76	22.71	22.76	22.73	22.76	1,448,142	22.744	0.11%
2005-12-28	43.95	43.90	43.95	43.85	44.20	1,959,600	86,167,014	43.972	22.73	22.71	22.73	22.68	22.86	3,788,756	22.743	0.57%
2005-12-23	43.70	43.55	43.70	43.30	43.95	206,000	8,989,810	43.640	22.60	22.52	22.60	22.40	22.73	398,287	22.571	0.46%
2005-12-22	43.50	43.15	43.50	43.15	44.05	1,024,000	44,810,200	43.760	22.50	22.32	22.50	22.32	22.78	1,979,836	22.633	-0.46%
2005-12-21	43.70	43.15	43.75	43.00	43.75	902,513	39,170,318	43.401	22.60	22.32	22.63	22.24	22.63	1,744,949	22.448	2.10%
2005-12-20	42.80	42.80	43.05	42.80	43.15	495,891	21,342,842	43.039	22.14	22.14	22.27	22.14	22.32	958,772	22.261	-0.81%
2005-12-19	43.15	43.15	43.20	43.15	43.30	125,500	5,432,550	43.287	22.32	22.32	22.34	22.32	22.40	242,646	22.389	-0.35%
2005-12-16	43.30	43.20	43.30	43.00	43.30	914,071	39,471,397	43.182	22.40	22.34	22.40	22.24	22.40	1,767,295	22.334	0.23%
2005-12-15	43.20	43.15	43.25	43.00	43.25	499,500	21,553,182	43.150	22.34	22.32	22.37	22.24	22.37	965,750	22.318	0.47%
2005-12-14	43.00	42.95	43.10	42.60	43.20	2,055,500	88,321,635	42.968	22.24	22.21	22.29	22.03	22.34	3,974,172	22.224	0.94%
2005-12-13	42.60	42.55	42.75	42.25	42.90	424,500	18,064,970	42.556	22.03	22.01	22.11	21.85	22.19	820,743	22.011	0.12%
2005-12-12	42.55	42.80	42.95	42.00	42.80	833,000	35,288,550	42.363	22.01	22.14	22.21	21.72	22.14	1,610,550	21.911	0.83%
2005-12-09	42.20	42.10	42.25	41.60	42.35	1,075,000	45,146,950	41.997	21.83	21.77	21.85	21.52	21.90	2,078,441	21.722	1.69%
2005-12-08	41.50	41.50	41.55	41.00	43.15	1,068,206	44,490,854	41.650	21.46	21.46	21.49	21.21	22.32	2,065,305	21.542	-3.82%
2005-12-07	43.15	42.95	43.15	41.50	43.70	693,000	29,512,264	42.586	22.32	22.21	22.32	21.46	22.60	1,339,869	22.026	6.54%
2005-12-06	40.50	40.45	40.50	40.05	41.20	1,062,000	43,034,400	40.522	20.95	20.92	20.95	20.71	21.31	2,053,306	20.959	-1.94%
2005-12-05	41.30	41.25	41.30	40.95	41.95	523,500	21,600,600	41.262	21.36	21.34	21.36	21.18	21.70	1,012,152	21.341	-1.31%
2005-12-02	41.85	41.85	42.00	41.00	43.40	1,079,350	46,109,889	42.720	21.65	21.65	21.72	21.21	22.45	2,086,851	22.095	-3.79%
2005-12-01	43.50	42.00	43.30	42.00	44.60	1,034,200	45,431,593	43.929	22.50	21.72	22.40	21.72	23.07	1,999,557	22.721	2.11%
2005-11-30	42.60	42.60	42.65	41.00	42.80	1,300,500	54,293,242	41.748	22.03	22.03	22.06	21.21	22.14	2,514,430	21.593	3.90%
2005-11-29	41.00	40.90	41.00	40.20	41.00	630,000	25,529,043	40.522	21.21	21.15	21.21	20.79	21.21	1,218,063	20.959	1.49%
2005-11-28	40.40	40.25	40.40	40.00	40.45	486,760	19,562,001	40.188	20.90	20.82	20.90	20.69	20.92	941,118	20.786	0.25%
2005-11-25	40.30	40.05	40.30	39.80	40.30	868,500	34,726,100	39.984	20.84	20.71	20.84	20.59	20.84	1,679,187	20.680	0.62%
2005-11-24	40.05	40.00	40.20	39.45	40.15	1,145,000	45,608,968	39.833	20.71	20.69	20.79	20.40	20.77	2,213,781	20.602	1.91%
2005-11-23	39.30	39.25	39.30	39.00	39.50	793,500	31,168,850	39.280	20.33	20.30	20.33	20.17	20.43	1,534,179	20.316	1.29%
2005-11-22	38.80	38.75	38.80	38.70	39.80	360,000	14,096,359	39.157	20.07	20.04	20.07	20.02	20.59	696,036	20.252	-0.51%
2005-11-21	39.00	39.00	39.05	38.40	39.20	545,500	21,199,100	38.862	20.17	20.17	20.20	19.86	20.27	1,054,688	20.100	3.59%
2005-11-18	37.65	37.60	38.30	37.65	38.70	820,500	31,426,154	38.301	19.47	19.45	19.81	19.47	20.02	1,586,382	19.810	-0.53%
2005-11-17	37.85	37.50	37.90	37.50	38.30	815,000	30,888,625	37.900	19.58	19.40	19.60	19.40	19.81	1,575,748	19.603	1.34%
2005-11-16	37.35	37.25	37.50	37.20	37.80	112,000	4,217,675	37.658	19.32	19.27	19.40	19.24	19.55	216,545	19.477	-1.19%
2005-11-15	37.80	37.80	37.90	37.50	38.00	340,500	12,854,320	37.751	19.55	19.55	19.60	19.40	19.65	658,334	19.526	0.80%
2005-11-14	37.50	37.50	37.55	37.30	37.60	623,000	23,349,876	37.480	19.40	19.40	19.42	19.29	19.45	1,204,529	19.385	0.00%
2005-11-11	37.50	37.45	37.50	37.45	37.60	136,500	5,120,150	37.510	19.40	19.37	19.40	19.37	19.45	263,914	19.401	0.00%
2005-11-10	37.50	37.30	37.50	37.20	38.25	166,500	6,227,800	37.404	19.40	19.29	19.40	19.24	19.78	321,917	19.346	-1.96%
2005-11-09	38.25	38.05	38.25	37.80	38.30	919,000	35,021,064	38.108	19.78	19.68	19.78	19.55	19.81	1,776,825	19.710	1.19%
2005-11-08	37.80	37.70	37.80	37.45	37.85	193,617	7,308,566	37.748	19.55	19.50	19.55	19.37	19.58	374,346	19.524	1.89%
2005-11-07	37.10	37.10	37.20	37.10	37.75	586,076	21,884,797	37.341	19.19	19.19	19.24	19.19	19.52	1,133,139	19.313	-1.59%
2005-11-04	37.70	37.45	37.70	37.45	38.00	570,500	21,519,665	37.721	19.50	19.37	19.50	19.37	19.65	1,103,024	19.510	-0.26%
2005-11-03	37.80	37.65	37.80	36.85	37.80	589,000	22,163,372	37.629	19.55	19.47	19.55	19.06	19.55	1,138,792	19.462	2.58%
2005-11-02	36.85	36.80	36.85	36.80	37.00	213,500	7,876,975	36.894	19.06	19.03	19.06	19.03	19.14	412,788	19.082	-0.14%
2005-11-01	36.90	36.90	37.00	35.95	37.00	485,000	17,682,458	36.459	19.09	19.09	19.14	18.59	19.14	937,715	18.857	2.93%
2005-10-31	35.85	35.85	35.90	35.00	36.30	807,500	28,444,025	35.225	18.54	18.54	18.57	18.10	18.77	1,561,248	18.219	-0.28%
2005-10-28	35.95	35.85	36.40	35.90	36.70	1,485,589	54,116,104	36.427	18.59	18.54	18.83	18.57	18.98	2,872,287	18.841	-1.10%
2005-10-27	36.35	36.30	36.50	35.75	36.50	245,000	8,876,967	36.233	18.80	18.77	18.88	18.49	18.88	473,691	18.740	-0.82%
2005-10-26	36.65	36.65	36.70	35.50	36.95	1,247,500	45,385,000	36.381	18.96	18.96	18.98	18.36	19.11	2,411,958	18.817	3.24%
2005-10-25	35.50	35.45	35.50	34.75	35.55	927,500	32,532,775	35.076	18.36	18.34	18.36	17.97	18.39	1,793,260	18.142	2.90%
2005-10-24	34.50	34.40	34.55	33.65	35.00	1,157,500	39,638,272	34.245	17.84	17.79	17.87	17.40	18.10	2,237,949	17.712	-1.43%
2005-10-21	35.00	34.80	35.00	33.95	37.00	788,500	27,508,852	34.888	18.10	18.00	18.10	17.56	19.14	1,524,512	18.044	3.24%
2005-10-20	33.90	33.85	33.90	33.55	35.00	1,259,000	42,934,540	34.102	17.53	17.51	17.53	17.35	18.10	2,434,193	17.638	-1.60%
2005-10-19	34.45	34.40	34.45	33.50	35.60	1,101,589	38,262,967	34.734	17.82	17.79	17.82	17.33	18.41	2,129,849	17.965	-2.27%
2005-10-18	35.25	35.25	35.30	35.00	36.40	460,000	16,439,819	35.739	18.23	18.23	18.26	18.10	18.83	889,379	18.485	-3.16%
2005-10-17	36.40	36.30	36.40	36.00	36.70	199,500	7,303,210	36.608	18.83	18.77	18.83	18.62	18.98	385,720	18.934	-0.82%
2005-10-14	36.70	36.60	36.70	36.50	37.00	230,500	8,473,550	36.762	18.98	18.93	18.98	18.88	19.14	445,656	19.014	0.14%
2005-10-13	36.65	36.65	37.50	36.50	37.60	377,000	14,041,900	37.246	18.96	18.96	19.40	18.88	19.45	728,904	19.264	-0.95%
2005-10-12	37.00	36.95	37.00	36.90	37.15	1,989,500	73,581,500	36.985	19.14	19.11	19.14	19.09	19.21	3,846,566	19.129	-0.27%
2005-10-10	37.10	37.05	37.10	37.00	37.30	524,027	19,432,808	37.084	19.19	19.16	19.19	19.14	19.29	1,013,171	19.180	-0.54%
2005-10-07	37.30	37.20	37.35	37.05	37.60	301,750	11,242,428	37.257	19.29	19.24	19.32	19.16	19.45	583,414	19.270	-0.27%
2005-10-06	37.40	37.30	37.40	37.10	37.60	278,202	10,387,369	37.338	19.34	19.29	19.34	19.19	19.45	537,885	19.312	-0.66%
2005-10-05	37.65	37.50	38.00	37.40	38.45	412,964	15,557,335	37.672	19.47	19.40	19.65	19.34	19.89	798,438	19.485	-2.08%
2005-10-04	38.45	38.45	38.50	37.10	38.55	824,500	31,387,756	38.069	19.89	19.89	19.91	19.19	19.94	1,594,116	19.690	3.64%
2005-10-03	37.10	37.05	37.10	37.00	37.80	897,513	33,389,286	37.202	19.19	19.16	19.19	19.14	19.55	1,735,282	19.241	-1.72%
2005-09-30	37.75	37.50	37.75	37.45	38.80	167,500	6,345,473	37.883	19.52	19.40	19.52	19.37	20.07	323,850	19.594	-0.66%
2005-09-29	38.00	37.60	38.10	37.20	38.30	908,355	34,288,334	37.748	19.65	19.45	19.71	19.24	19.81	1,756,244	19.524	1.74%
2005-09-28	37.35	37.35	37.50	37.30	37.90	538,500	20,225,390	37.559	19.32	19.32	19.40	19.29	19.60	1,041,154	19.426	-0.66%
2005-09-27	37.60	37.50	37.60	37.55	37.85	347,000	13,073,677	37.676	19.45	19.40	19.45	19.42	19.58	670,901	19.487	0.27%
2005-09-26	37.50	37.50	37.80	37.30	38.00	665,520	24,991,242	37.551	19.40	19.40	19.55	19.29	19.65	1,286,739	19.422	0.54%
2005-09-23	37.30	37.25	37.30	37.15	38.10	213,000	7,953,625	37.341	19.29	19.27	19.29	19.21	19.71	411,821	19.313	-1.32%
2005-09-22	37.80	37.70	37.85	37.05	38.30	671,000	25,423,269	37.889	19.55	19.50	19.58	19.16	19.81	1,297,334	19.597	1.89%
2005-09-21	37.10	37.10	37.15	37.00	37.65	869,120	32,407,484	37.288	19.19	19.19	19.21	19.14	19.47	1,680,386	19.286	-1.72%
2005-09-20	37.75	37.70	37.75	37.50	39.20	786,000	30,011,504	38.183	19.52	19.50	19.52	19.40	20.27	1,519,679	19.749	-4.19%
2005-09-16	39.40	38.70	38.90	38.90	39.65	280,000	11,071,635	39.542	20.38	20.02	20.12	20.12	20.51	541,361	20.451	-0.63%
2005-09-15	39.65	39.65	39.70	38.60	40.00	580,500	22,945,688	39.527	20.51	20.51	20.53	19.96	20.69	1,122,358	20.444	1.28%
2005-09-14	39.15	39.15	39.25	38.85	39.30	769,500	30,085,267	39.097	20.25	20.25	20.30	20.09	20.33	1,487,777	20.222	0.51%
2005-09-13	38.95	38.85	38.95	38.60	39.30	1,269,000	49,323,747	38.868	20.15	20.09	20.15	19.96	20.33	2,453,527	20.103	0.78%
2005-09-12	38.65	38.65	38.70	38.45	38.80	879,000	33,970,365	38.647	19.99	19.99	20.02	19.89	20.07	1,699,488	19.989	0.52%
2005-09-09	38.45	38.40	38.45	37.60	38.60	711,000	27,078,868	38.086	19.89	19.86	19.89	19.45	19.96	1,374,671	19.698	2.53%
2005-09-08	37.50	37.20	37.55	36.95	37.60	543,000	20,200,325	37.201	19.40	19.24	19.42	19.11	19.45	1,049,854	19.241	0.00%
2005-09-07	37.50	37.45	37.50	37.45	37.70	526,500	19,751,650	37.515	19.40	19.37	19.40	19.37	19.50	1,017,953	19.403	0.54%
2005-09-06	37.30	37.25	37.30	37.25	37.40	299,500	11,178,080	37.322	19.29	19.27	19.29	19.27	19.34	579,063	19.304	-0.13%
2005-09-05	37.35	37.30	37.35	37.00	37.85	829,000	31,017,707	37.416	19.32	19.29	19.32	19.14	19.58	1,602,816	19.352	-1.32%
2005-09-02	37.85	37.85	37.95	37.85	38.60	723,500	27,532,545	38.055	19.58	19.58	19.63	19.58	19.96	1,398,839	19.682	-1.94%
2005-09-01	38.60	38.55	38.65	38.35	38.65	898,500	34,539,553	38.441	19.96	19.94	19.99	19.84	19.99	1,737,190	19.882	1.45%
2005-08-31	38.05	38.05	38.20	37.20	38.20	606,993	22,914,330	37.751	19.68	19.68	19.76	19.24	19.76	1,173,581	19.525	1.87%
2005-08-30	37.35	37.45	37.60	37.05	37.80	1,412,500	52,772,575	37.361	19.32	19.37	19.45	19.16	19.55	2,730,975	19.324	-1.45%
2005-08-29	37.90	37.80	37.90	37.70	38.15	619,000	23,501,740	37.967	19.60	19.55	19.60	19.50	19.73	1,196,795	19.637	-0.39%
2005-08-26	38.05	38.00	38.05	37.75	38.40	578,000	21,974,192	38.018	19.68	19.65	19.68	19.52	19.86	1,117,525	19.663	0.00%
2005-08-25	38.05	38.00	38.05	37.90	38.90	534,500	20,335,425	38.046	19.68	19.65	19.68	19.60	20.12	1,033,420	19.678	-2.19%
2005-08-24	38.90	38.50	38.90	38.25	39.40	949,500	36,794,160	38.751	20.12	19.91	20.12	19.78	20.38	1,835,795	20.043	1.30%
2005-08-23	38.40	38.30	39.30	38.00	39.60	1,190,929	45,767,549	38.430	19.86	19.81	20.33	19.65	20.48	2,302,582	19.877	-3.03%
2005-08-22	39.60	39.75	-	37.50	39.75	729,500	27,897,405	38.242	20.48	20.56	-	19.40	20.56	1,410,440	19.779	4.07%
2005-08-19	38.05	38.05	38.10	37.40	38.10	809,982	30,624,457	37.809	19.68	19.68	19.71	19.34	19.71	1,566,046	19.555	-0.91%
2005-08-18	38.40	38.40	38.50	38.35	39.40	660,500	25,758,775	38.999	19.86	19.86	19.91	19.84	20.38	1,277,033	20.171	-2.54%
2005-08-17	39.40	39.40	39.80	38.40	40.15	362,500	14,436,432	39.825	20.38	20.38	20.59	19.86	20.77	700,870	20.598	-0.25%
2005-08-16	39.50	39.40	39.50	39.10	39.50	862,300	34,038,528	39.474	20.43	20.38	20.43	20.22	20.43	1,667,200	20.417	-0.13%
2005-08-15	39.55	39.55	39.80	39.50	40.50	1,009,000	40,283,165	39.924	20.46	20.46	20.59	20.43	20.95	1,950,834	20.649	-1.13%
2005-08-12	40.70	40.40	40.80	39.60	40.95	1,919,000	77,302,547	40.283	20.69	20.54	20.74	20.13	20.82	3,775,188	20.476	2.78%
2005-08-11	39.60	39.50	39.60	39.15	39.90	740,500	29,305,971	39.576	20.13	20.08	20.13	19.90	20.28	1,456,762	20.117	-0.63%
2005-08-10	39.85	39.80	39.85	38.95	39.95	2,303,000	90,692,170	39.380	20.26	20.23	20.26	19.80	20.31	4,530,619	20.018	2.18%
2005-08-09	39.00	38.90	39.00	37.95	39.15	2,443,900	94,903,275	38.833	19.82	19.77	19.82	19.29	19.90	4,807,808	19.739	2.90%
2005-08-08	37.90	37.80	37.90	37.20	37.95	616,500	23,250,375	37.714	19.27	19.21	19.27	18.91	19.29	1,212,821	19.170	0.93%
2005-08-05	37.55	37.50	37.55	37.35	38.70	575,000	21,673,225	37.693	19.09	19.06	19.09	18.99	19.67	1,131,179	19.160	-2.97%
2005-08-04	38.70	38.65	38.70	38.50	39.00	957,500	37,087,622	38.734	19.67	19.65	19.67	19.57	19.82	1,883,660	19.689	-0.90%
2005-08-03	39.05	39.05	39.10	37.50	39.15	3,372,500	129,620,960	38.435	19.85	19.85	19.88	19.06	19.90	6,634,613	19.537	4.55%
2005-08-02	37.35	37.30	37.35	37.10	37.35	918,400	34,147,942	37.182	18.99	18.96	18.99	18.86	18.99	1,806,739	18.900	0.81%
2005-08-01	37.05	37.00	37.10	36.30	37.20	1,932,000	71,300,364	36.905	18.83	18.81	18.86	18.45	18.91	3,800,763	18.759	1.79%
2005-07-29	36.40	36.35	36.40	36.00	36.70	2,560,200	93,038,618	36.340	18.50	18.48	18.50	18.30	18.66	5,036,601	18.473	-0.27%
2005-07-28	36.50	36.35	36.40	36.30	37.50	2,136,472	78,249,400	36.626	18.55	18.48	18.50	18.45	19.06	4,203,014	18.617	-2.67%
2005-07-27	37.50	37.50	37.55	36.85	37.70	1,404,500	52,261,844	37.210	19.06	19.06	19.09	18.73	19.16	2,763,029	18.915	-0.53%
2005-07-26	37.70	37.60	37.75	37.10	38.70	851,000	32,200,648	37.839	19.16	19.11	19.19	18.86	19.67	1,674,146	19.234	-1.05%
2005-07-25	38.10	38.10	38.30	38.10	39.00	593,000	22,856,275	38.543	19.37	19.37	19.47	19.37	19.82	1,166,590	19.592	-2.06%
2005-07-22	38.90	38.70	39.00	38.35	39.50	1,235,000	47,944,345	38.821	19.77	19.67	19.82	19.49	20.08	2,429,577	19.734	-2.38%
2005-07-21	39.85	39.80	39.85	39.70	39.90	245,000	9,756,225	39.821	20.26	20.23	20.26	20.18	20.28	481,981	20.242	0.38%
2005-07-20	39.70	39.65	39.75	39.10	40.00	778,500	30,842,400	39.618	20.18	20.15	20.21	19.88	20.33	1,531,519	20.138	1.93%
2005-07-19	38.95	38.75	39.05	38.50	39.25	555,500	21,646,800	38.968	19.80	19.70	19.85	19.57	19.95	1,092,818	19.808	0.78%
2005-07-18	38.65	38.55	38.65	38.40	39.00	127,000	4,922,500	38.760	19.65	19.60	19.65	19.52	19.82	249,843	19.702	-0.64%
2005-07-15	38.90	38.80	38.85	38.80	39.50	673,217	26,379,738	39.185	19.77	19.72	19.75	19.72	20.08	1,324,399	19.918	-1.89%
2005-07-14	39.65	39.65	39.70	38.80	40.20	1,661,750	65,928,375	39.674	20.15	20.15	20.18	19.72	20.43	3,269,108	20.167	2.45%
2005-07-13	38.70	38.55	38.75	38.20	38.75	682,000	26,238,613	38.473	19.67	19.60	19.70	19.42	19.70	1,341,677	19.557	0.39%
2005-07-12	38.55	38.55	38.60	37.60	39.20	1,398,010	53,775,409	38.466	19.60	19.60	19.62	19.11	19.93	2,750,261	19.553	2.94%
2005-07-11	37.45	37.35	37.45	36.95	37.45	495,582	18,533,759	37.398	19.04	18.99	19.04	18.78	19.04	974,943	19.010	1.22%
2005-07-08	37.00	37.00	37.05	36.90	37.20	321,500	11,894,095	36.996	18.81	18.81	18.83	18.76	18.91	632,477	18.806	-0.80%
2005-07-07	37.30	37.10	37.30	36.40	37.35	824,115	30,372,190	36.854	18.96	18.86	18.96	18.50	18.99	1,621,256	18.734	0.27%
2005-07-06	37.20	37.20	37.30	36.10	37.35	808,500	29,797,228	36.855	18.91	18.91	18.96	18.35	18.99	1,590,537	18.734	3.05%
2005-07-05	36.10	36.00	36.10	35.90	36.50	372,800	13,510,660	36.241	18.35	18.30	18.35	18.25	18.55	733,398	18.422	-0.14%
2005-07-04	36.15	36.15	36.20	36.10	36.80	401,900	14,669,195	36.500	18.38	18.38	18.40	18.35	18.71	790,645	18.553	-0.69%
2005-06-30	36.40	36.50	36.70	36.10	36.80	504,000	18,496,550	36.700	18.50	18.55	18.66	18.35	18.71	991,503	18.655	-1.09%
2005-06-29	36.80	36.70	36.80	36.60	37.10	355,000	13,061,600	36.793	18.71	18.66	18.71	18.60	18.86	698,380	18.703	0.82%
2005-06-28	36.50	36.20	36.30	36.10	36.80	254,500	9,251,150	36.350	18.55	18.40	18.45	18.35	18.71	500,670	18.478	-1.08%
2005-06-27	36.90	36.60	36.90	36.00	37.00	267,500	9,759,214	36.483	18.76	18.60	18.76	18.30	18.81	526,244	18.545	0.82%
2005-06-24	36.60	36.20	36.60	36.10	36.60	348,100	12,631,210	36.286	18.60	18.40	18.60	18.35	18.60	684,806	18.445	1.39%
2005-06-23	36.10	36.00	36.10	35.80	36.70	826,166	29,804,307	36.075	18.35	18.30	18.35	18.20	18.66	1,625,290	18.338	-1.63%
2005-06-22	36.70	36.50	36.80	36.40	37.40	658,000	24,168,330	36.730	18.66	18.55	18.71	18.50	19.01	1,294,463	18.671	-1.34%
2005-06-21	37.20	37.10	37.30	36.50	37.90	1,025,000	38,109,316	37.180	18.91	18.86	18.96	18.55	19.27	2,016,450	18.899	1.92%
2005-06-20	36.50	36.50	36.80	36.00	37.70	773,000	28,797,250	37.254	18.55	18.55	18.71	18.30	19.16	1,520,699	18.937	-0.54%
2005-06-17	36.70	36.90	37.30	35.20	38.00	1,261,000	45,536,450	36.111	18.66	18.76	18.96	17.89	19.32	2,480,726	18.356	4.56%
2005-06-16	35.10	35.00	35.10	34.60	35.30	470,500	16,457,600	34.979	17.84	17.79	17.84	17.59	17.94	925,600	17.780	0.57%
2005-06-15	34.90	34.80	35.00	34.80	35.00	297,000	10,343,016	34.825	17.74	17.69	17.79	17.69	17.79	584,279	17.702	0.29%
2005-06-14	34.80	34.70	34.80	34.10	34.90	365,000	12,688,100	34.762	17.69	17.64	17.69	17.33	17.74	718,053	17.670	1.75%
2005-06-13	34.20	34.20	34.70	34.00	34.90	374,652	13,005,104	34.712	17.38	17.38	17.64	17.28	17.74	737,041	17.645	-0.58%
2005-06-10	34.40	34.30	34.50	34.40	34.80	678,500	23,519,716	34.664	17.49	17.44	17.54	17.49	17.69	1,334,792	17.621	0.00%
2005-06-09	34.40	33.90	34.60	34.20	34.60	425,000	14,595,350	34.342	17.49	17.23	17.59	17.38	17.59	836,089	17.457	0.00%
2005-06-08	34.40	34.50	34.60	33.80	34.50	147,000	5,029,650	34.215	17.49	17.54	17.59	17.18	17.54	289,188	17.392	0.58%
2005-06-07	34.20	33.90	34.20	34.00	34.30	334,000	11,427,404	34.214	17.38	17.23	17.38	17.28	17.44	657,068	17.392	0.00%
2005-06-06	34.20	33.90	34.30	33.00	34.40	870,000	29,715,424	34.156	17.38	17.23	17.44	16.77	17.49	1,711,524	17.362	2.40%
2005-06-03	33.40	33.40	33.50	33.30	33.60	489,000	16,354,361	33.445	16.98	16.98	17.03	16.93	17.08	961,994	17.000	-0.60%
2005-06-02	33.60	33.30	33.60	33.10	34.30	750,500	25,289,250	33.697	17.08	16.93	17.08	16.83	17.44	1,476,435	17.129	-0.88%
2005-06-01	33.90	33.70	33.90	33.70	34.00	853,000	28,886,879	33.865	17.23	17.13	17.23	17.13	17.28	1,678,080	17.214	-1.17%
2005-05-31	34.30	34.30	34.40	33.30	34.60	2,178,534	74,414,796	34.158	17.44	17.44	17.49	16.93	17.59	4,285,761	17.363	3.00%
2005-05-30	33.30	33.30	33.40	33.20	33.90	556,500	18,622,400	33.463	16.93	16.93	16.98	16.88	17.23	1,094,785	17.010	0.30%
2005-05-27	33.20	33.00	33.20	32.00	33.40	1,172,000	38,359,937	32.730	16.88	16.77	16.88	16.27	16.98	2,305,639	16.637	4.08%
2005-05-26	31.90	31.80	31.90	31.80	32.00	810,500	25,914,450	31.973	16.22	16.16	16.22	16.16	16.27	1,594,471	16.253	-0.31%
2005-05-25	32.00	32.00	32.10	31.90	32.10	956,000	30,596,680	32.005	16.27	16.27	16.32	16.22	16.32	1,880,709	16.269	0.00%
2005-05-24	32.00	31.90	32.00	31.90	32.10	1,136,724	36,401,582	32.023	16.27	16.22	16.27	16.22	16.32	2,236,241	16.278	0.31%
2005-05-23	31.90	31.90	32.10	31.90	32.10	550,500	17,666,421	32.092	16.22	16.22	16.32	16.22	16.32	1,082,981	16.313	0.00%
2005-05-20	31.90	31.90	32.10	31.80	32.30	760,500	24,438,502	32.135	16.22	16.22	16.32	16.16	16.42	1,496,108	16.335	0.63%
2005-05-19	31.70	31.60	31.70	31.30	32.00	716,500	22,735,450	31.731	16.11	16.06	16.11	15.91	16.27	1,409,548	16.130	1.60%
2005-05-18	31.20	31.20	31.40	31.00	32.00	592,000	18,818,759	31.788	15.86	15.86	15.96	15.76	16.27	1,164,623	16.159	-2.50%
2005-05-17	32.00	32.00	32.10	31.90	32.40	432,500	13,875,500	32.082	16.27	16.27	16.32	16.22	16.47	850,844	16.308	-1.23%
2005-05-13	32.40	32.00	32.40	31.90	32.40	1,694,000	54,247,100	32.023	16.47	16.27	16.47	16.22	16.47	3,332,553	16.278	1.25%
2005-05-12	32.00	32.00	32.10	32.00	32.30	664,500	21,382,429	32.178	16.27	16.27	16.32	16.27	16.42	1,307,250	16.357	-1.54%
2005-05-11	32.50	32.20	32.50	32.10	32.60	558,000	18,045,700	32.340	16.52	16.37	16.52	16.32	16.57	1,097,736	16.439	-0.31%
2005-05-10	32.60	32.60	32.70	32.10	32.70	309,000	10,042,450	32.500	16.57	16.57	16.62	16.32	16.62	607,886	16.520	1.24%
2005-05-09	32.20	32.20	32.60	31.90	32.50	432,000	13,907,008	32.192	16.37	16.37	16.57	16.22	16.52	849,860	16.364	0.63%
2005-05-06	32.00	32.00	32.40	31.90	32.50	297,600	9,580,360	32.192	16.27	16.27	16.47	16.22	16.52	585,459	16.364	0.00%
2005-05-05	32.00	32.00	32.10	31.90	32.10	720,500	23,044,098	31.983	16.27	16.27	16.32	16.22	16.32	1,417,417	16.258	0.31%
2005-05-04	31.90	31.90	32.00	31.80	32.10	732,000	23,345,200	31.892	16.22	16.22	16.27	16.16	16.32	1,440,041	16.211	0.63%
2005-05-03	31.70	31.60	31.70	31.00	31.80	2,793,935	87,933,335	31.473	16.11	16.06	16.11	15.76	16.16	5,496,420	15.998	0.00%
2005-04-29	31.70	31.60	31.70	31.30	32.00	1,089,900	34,507,300	31.661	16.11	16.06	16.11	15.91	16.27	2,144,126	16.094	-0.63%
2005-04-28	31.90	31.80	31.90	31.80	32.50	1,332,500	42,633,445	31.995	16.22	16.16	16.22	16.16	16.52	2,621,385	16.264	-0.62%
2005-04-27	32.10	32.00	32.10	31.90	32.10	495,800	15,956,264	32.183	16.32	16.27	16.32	16.22	16.32	975,372	16.359	-1.23%
2005-04-26	32.50	32.50	32.60	31.70	32.90	1,128,250	36,737,720	32.562	16.52	16.52	16.57	16.11	16.72	2,219,571	16.552	3.83%
2005-04-25	31.30	31.30	31.50	31.10	31.60	168,700	5,303,014	31.435	15.91	15.91	16.01	15.81	16.06	331,878	15.979	-2.19%
2005-04-22	32.00	32.00	32.10	31.70	32.10	861,600	27,523,750	31.945	16.27	16.27	16.32	16.11	16.32	1,694,999	16.238	0.95%
2005-04-21	31.70	31.70	31.90	31.50	31.80	514,500	16,268,410	31.620	16.11	16.11	16.22	16.01	16.16	1,012,160	16.073	-0.63%
2005-04-20	31.90	31.90	32.00	31.30	31.90	590,000	18,613,250	31.548	16.22	16.22	16.27	15.91	16.22	1,160,688	16.036	1.92%
2005-04-19	31.30	31.30	31.40	30.70	31.90	834,500	26,056,550	31.224	15.91	15.91	15.96	15.61	16.22	1,641,686	15.872	2.96%
2005-04-18	30.40	30.30	30.40	30.00	31.00	1,455,000	44,533,335	30.607	15.45	15.40	15.45	15.25	15.76	2,862,376	15.558	-5.00%
2005-04-15	32.00	31.90	32.00	31.90	32.60	821,500	26,371,330	32.101	16.27	16.22	16.27	16.22	16.57	1,616,111	16.318	-2.74%
2005-04-14	32.90	32.90	33.10	32.60	33.20	1,798,000	59,089,692	32.864	16.72	16.72	16.83	16.57	16.88	3,537,149	16.705	-1.35%
2005-04-13	34.40	34.20	34.40	34.00	34.50	791,500	27,189,000	34.351	16.95	16.85	16.95	16.76	17.00	1,606,117	16.928	1.18%
2005-04-12	34.00	34.00	34.30	34.00	34.40	956,000	32,653,375	34.156	16.76	16.76	16.90	16.76	16.95	1,939,921	16.832	-0.87%
2005-04-11	34.30	34.20	34.30	33.90	34.30	1,209,500	41,160,150	34.031	16.90	16.85	16.90	16.71	16.90	2,454,325	16.770	0.88%
2005-04-08	34.00	33.80	34.00	33.70	34.20	199,500	6,758,600	33.878	16.76	16.66	16.76	16.61	16.85	404,827	16.695	0.89%
2005-04-07	33.70	33.70	33.80	33.70	34.20	941,500	31,908,344	33.891	16.61	16.61	16.66	16.61	16.85	1,910,498	16.702	0.30%
2005-04-06	33.60	33.00	33.40	33.40	34.10	1,057,700	35,924,450	33.965	16.56	16.26	16.46	16.46	16.80	2,146,292	16.738	0.60%
2005-04-04	33.40	33.40	33.60	32.90	33.70	532,000	17,841,450	33.537	16.46	16.46	16.56	16.21	16.61	1,079,538	16.527	1.21%
2005-04-01	33.00	33.00	33.10	33.00	33.70	436,000	14,441,750	33.123	16.26	16.26	16.31	16.26	16.61	884,734	16.323	-1.79%
2005-03-31	33.60	33.60	33.70	33.40	34.50	1,539,000	52,322,431	33.998	16.56	16.56	16.61	16.46	17.00	3,122,949	16.754	-2.89%
2005-03-30	34.60	34.50	34.60	34.10	34.60	1,733,200	59,525,810	34.344	17.05	17.00	17.05	16.80	17.05	3,517,021	16.925	-0.29%
2005-03-29	34.70	34.60	34.70	34.50	34.70	1,756,000	60,752,800	34.597	17.10	17.05	17.10	17.00	17.10	3,563,287	17.050	0.87%
2005-03-24	34.40	34.40	34.50	34.00	34.70	3,829,900	132,117,097	34.496	16.95	16.95	17.00	16.76	17.10	7,771,658	17.000	0.88%
2005-03-23	34.10	34.10	34.30	34.00	34.40	2,792,500	95,512,195	34.203	16.80	16.80	16.90	16.76	16.95	5,666,559	16.855	-1.73%
2005-03-22	34.70	34.60	34.80	34.00	34.80	2,723,600	94,153,870	34.570	17.10	17.05	17.15	16.76	17.15	5,526,747	17.036	2.36%
2005-03-21	33.90	33.60	33.90	33.20	34.00	1,181,000	39,755,350	33.662	16.71	16.56	16.71	16.36	16.76	2,396,493	16.589	2.11%
2005-03-18	33.20	33.10	33.20	33.00	33.30	299,900	9,900,930	33.014	16.36	16.31	16.36	16.26	16.41	608,559	16.269	0.30%
2005-03-17	33.10	33.00	33.10	32.70	33.10	974,500	32,006,550	32.844	16.31	16.26	16.31	16.11	16.31	1,977,462	16.186	-0.30%
2005-03-16	33.20	33.10	33.20	32.60	33.70	1,059,500	35,132,125	33.159	16.36	16.31	16.36	16.07	16.61	2,149,944	16.341	0.61%
2005-03-15	33.00	32.80	33.10	32.10	33.20	907,000	29,485,000	32.508	16.26	16.16	16.31	15.82	16.36	1,840,490	16.020	0.92%
2005-03-14	32.70	32.60	32.80	32.10	32.80	1,104,500	35,752,250	32.370	16.11	16.07	16.16	15.82	16.16	2,241,259	15.952	0.31%
2005-03-11	32.60	32.50	32.60	32.40	33.50	1,472,500	48,496,610	32.935	16.07	16.02	16.07	15.97	16.51	2,988,007	16.230	-2.10%
2005-03-10	33.30	33.20	33.30	33.10	33.60	1,141,000	38,120,397	33.410	16.41	16.36	16.41	16.31	16.56	2,315,325	16.464	-1.77%
2005-03-09	33.90	33.80	33.90	33.80	34.20	1,729,000	58,722,666	33.963	16.71	16.66	16.71	16.66	16.85	3,508,498	16.737	-0.88%
2005-03-08	34.20	34.10	34.20	33.80	34.20	1,330,795	45,205,874	33.969	16.85	16.80	16.85	16.66	16.85	2,700,458	16.740	0.59%
2005-03-07	34.00	33.90	34.00	33.70	34.10	898,500	30,513,200	33.960	16.76	16.71	16.76	16.61	16.80	1,823,242	16.736	0.89%
2005-03-04	33.70	33.60	33.70	33.30	34.20	1,188,900	40,116,400	33.742	16.61	16.56	16.61	16.41	16.85	2,412,524	16.628	-1.75%
2005-03-03	34.30	34.20	34.30	33.30	34.50	1,094,000	37,175,100	33.981	16.90	16.85	16.90	16.41	17.00	2,219,952	16.746	2.08%
2005-03-02	33.60	33.60	33.70	33.40	34.00	2,360,500	79,560,550	33.705	16.56	16.56	16.61	16.46	16.76	4,789,942	16.610	-1.18%
2005-03-01	34.00	33.90	34.00	33.80	34.40	1,021,500	34,913,000	34.178	16.76	16.71	16.76	16.66	16.95	2,072,834	16.843	-1.16%
2005-02-28	34.40	34.30	34.40	34.20	34.90	1,751,900	60,405,477	34.480	16.95	16.90	16.95	16.85	17.20	3,554,967	16.992	1.18%
2005-02-25	34.00	34.00	34.10	33.80	34.20	3,337,000	113,436,219	33.993	16.76	16.76	16.80	16.66	16.85	6,771,462	16.752	2.10%
2005-02-24	33.30	33.30	33.40	32.80	33.50	662,000	22,033,560	33.283	16.41	16.41	16.46	16.16	16.51	1,343,335	16.402	0.30%
2005-02-23	33.20	33.20	33.30	32.20	33.50	1,186,976	39,038,434	32.889	16.36	16.36	16.41	15.87	16.51	2,408,619	16.208	3.11%
2005-02-22	32.20	32.10	32.50	32.10	32.80	1,571,166	50,693,779	32.265	15.87	15.82	16.02	15.82	16.16	3,188,220	15.900	-1.83%
2005-02-21	32.80	32.80	32.90	32.40	33.30	579,500	18,970,000	32.735	16.16	16.16	16.21	15.97	16.41	1,175,925	16.132	-0.61%
2005-02-18	33.00	33.00	33.10	32.50	33.20	808,000	26,673,650	33.012	16.26	16.26	16.31	16.02	16.36	1,639,599	16.268	-0.60%
2005-02-17	33.20	33.20	33.30	32.90	33.30	1,020,679	33,772,174	33.088	16.36	16.36	16.41	16.21	16.41	2,071,168	16.306	0.30%
2005-02-16	33.10	33.00	33.10	33.00	33.20	1,162,000	38,414,486	33.059	16.31	16.26	16.31	16.26	16.36	2,357,938	16.292	-0.90%
2005-02-15	33.40	33.10	33.30	32.80	33.50	1,391,513	46,064,356	33.104	16.46	16.31	16.41	16.16	16.51	2,823,667	16.314	0.60%
2005-02-14	33.20	33.00	33.10	32.90	33.80	1,451,800	48,223,180	33.216	16.36	16.26	16.31	16.21	16.66	2,946,002	16.369	-1.48%
2005-02-08	33.70	33.70	33.80	33.40	33.90	395,000	13,344,900	33.785	16.61	16.61	16.66	16.46	16.71	801,537	16.649	0.30%
2005-02-07	33.60	33.60	33.70	32.80	33.80	1,830,500	60,757,955	33.192	16.56	16.56	16.61	16.16	16.66	3,714,463	16.357	3.07%
2005-02-04	32.60	32.40	32.60	31.60	32.60	1,686,500	54,194,959	32.135	16.07	15.97	16.07	15.57	16.07	3,422,257	15.836	1.56%
2005-02-03	32.10	32.10	32.20	31.80	32.60	1,727,500	55,571,193	32.169	15.82	15.82	15.87	15.67	16.07	3,505,454	15.853	-1.53%
2005-02-02	32.60	32.00	32.70	30.40	32.80	6,070,000	189,805,477	31.269	16.07	15.77	16.11	14.98	16.16	12,317,284	15.410	6.19%
2005-02-01	30.70	30.60	30.80	29.55	30.80	3,822,000	114,478,304	29.952	15.13	15.08	15.18	14.56	15.18	7,755,627	14.761	4.78%
2005-01-31	29.30	29.10	29.15	28.95	29.65	2,964,500	86,119,975	29.050	14.44	14.34	14.37	14.27	14.61	6,015,583	14.316	1.21%
2005-01-28	28.95	28.95	29.00	28.85	29.20	1,294,500	37,562,974	29.017	14.27	14.27	14.29	14.22	14.39	2,626,808	14.300	-0.17%
2005-01-27	29.00	29.00	29.10	28.95	29.70	1,172,500	34,152,875	29.128	14.29	14.29	14.34	14.27	14.64	2,379,245	14.355	-3.17%
2005-01-26	29.95	29.95	30.00	29.95	30.20	723,500	21,692,625	29.983	14.76	14.76	14.78	14.76	14.88	1,468,131	14.776	-0.17%
2005-01-25	30.00	30.00	30.30	29.90	30.20	703,500	21,094,825	29.986	14.78	14.78	14.93	14.73	14.88	1,427,547	14.777	-0.66%
2005-01-24	30.20	30.10	30.30	30.00	30.40	341,062	10,293,379	30.180	14.88	14.83	14.93	14.78	14.98	692,085	14.873	0.33%
2005-01-21	30.10	30.00	30.10	29.90	30.30	251,500	7,582,850	30.150	14.83	14.78	14.83	14.73	14.93	510,345	14.858	-0.99%
2005-01-20	30.40	30.60	30.70	30.00	30.90	845,500	26,158,682	30.939	14.98	15.08	15.13	14.78	15.23	1,715,694	15.247	-2.56%
2005-01-19	31.20	31.20	31.50	30.70	31.70	2,172,000	68,362,750	31.475	15.38	15.38	15.52	15.13	15.62	4,407,437	15.511	-0.32%
2005-01-18	31.30	31.20	31.50	30.20	31.60	3,992,500	123,577,648	30.952	15.42	15.38	15.52	14.88	15.57	8,101,607	15.253	3.64%
2005-01-17	30.20	30.10	30.30	28.35	30.50	2,270,000	66,830,200	29.441	14.88	14.83	14.93	13.97	15.03	4,606,299	14.508	6.53%
2005-01-14	28.35	28.35	28.45	28.25	28.50	1,439,100	40,853,479	28.388	13.97	13.97	14.02	13.92	14.04	2,920,231	13.990	0.00%
2005-01-13	28.35	28.35	28.50	28.20	28.65	963,500	27,239,504	28.271	13.97	13.97	14.04	13.90	14.12	1,955,140	13.932	1.07%
2005-01-12	28.05	28.00	28.10	26.80	28.10	1,843,000	50,729,475	27.525	13.82	13.80	13.85	13.21	13.85	3,739,828	13.565	-0.53%
2005-01-11	28.20	28.20	28.30	28.00	28.40	330,000	9,290,475	28.153	13.90	13.90	13.95	13.80	14.00	669,638	13.874	0.71%
2005-01-10	28.00	28.00	28.10	27.80	28.50	246,000	6,893,761	28.023	13.80	13.80	13.85	13.70	14.04	499,185	13.810	-0.36%
2005-01-07	28.10	28.00	28.30	27.60	28.30	714,000	19,923,153	27.904	13.85	13.80	13.95	13.60	13.95	1,448,853	13.751	1.08%
2005-01-06	27.80	27.80	28.20	27.60	28.35	908,500	25,560,587	28.135	13.70	13.70	13.90	13.60	13.97	1,843,534	13.865	-1.42%
2005-01-05	28.20	28.15	28.25	28.15	28.80	1,921,353	54,602,393	28.419	13.90	13.87	13.92	13.87	14.19	3,898,822	14.005	-1.23%
2005-01-04	28.55	28.45	28.55	28.30	28.60	794,033	22,620,542	28.488	14.07	14.02	14.07	13.95	14.09	1,611,257	14.039	0.18%
2005-01-03	28.50	28.40	28.50	28.00	28.50	306,000	8,696,150	28.419	14.04	14.00	14.04	13.80	14.04	620,937	14.005	1.79%
2004-12-31	28.00	27.85	27.95	27.95	28.35	259,000	7,316,990	28.251	13.80	13.72	13.77	13.77	13.97	525,564	13.922	-0.71%
2004-12-30	28.20	28.15	28.30	28.20	28.75	225,000	6,387,983	28.391	13.90	13.87	13.95	13.90	14.17	456,571	13.991	-1.23%
2004-12-29	28.55	28.45	28.55	28.45	28.55	668,500	19,071,825	28.529	14.07	14.02	14.07	14.02	14.07	1,356,525	14.059	0.35%
2004-12-28	28.45	28.35	28.45	28.00	28.45	165,500	4,682,600	28.294	14.02	13.97	14.02	13.80	14.02	335,834	13.943	1.43%
2004-12-24	28.05	28.05	28.10	28.05	28.35	84,000	2,365,093	28.156	13.82	13.82	13.85	13.82	13.97	170,453	13.875	-0.53%
2004-12-23	28.20	28.00	28.20	28.10	28.30	359,000	10,131,020	28.220	13.90	13.80	13.90	13.85	13.95	728,485	13.907	0.36%
2004-12-22	28.10	28.10	28.50	28.05	28.50	371,800	10,475,355	28.175	13.85	13.85	14.04	13.82	14.04	754,459	13.885	-1.23%
2004-12-21	28.45	28.40	28.45	28.30	28.50	264,000	7,497,950	28.401	14.02	14.00	14.02	13.95	14.04	535,711	13.996	0.53%
2004-12-20	28.30	28.30	28.55	28.25	28.75	631,500	18,025,550	28.544	13.95	13.95	14.07	13.92	14.17	1,281,444	14.067	-0.70%
2004-12-17	28.50	28.45	28.50	28.40	28.55	687,500	19,556,925	28.446	14.04	14.02	14.04	14.00	14.07	1,395,079	14.019	0.35%
2004-12-16	28.40	28.35	28.40	28.10	28.75	1,366,000	38,726,842	28.351	14.00	13.97	14.00	13.85	14.17	2,771,896	13.971	0.89%
2004-12-15	28.15	28.15	28.20	28.00	28.35	1,544,500	43,522,627	28.179	13.87	13.87	13.90	13.80	13.97	3,134,109	13.887	0.54%
2004-12-14	28.00	27.85	28.00	27.80	28.30	2,281,000	63,877,375	28.004	13.80	13.72	13.80	13.70	13.95	4,628,620	13.801	0.00%
2004-12-13	28.00	27.70	28.00	27.50	28.00	597,500	16,586,575	27.760	13.80	13.65	13.80	13.55	13.80	1,212,451	13.680	1.08%
2004-12-10	27.70	27.70	27.75	27.60	27.90	425,500	11,805,158	27.744	13.65	13.65	13.68	13.60	13.75	863,427	13.672	-0.89%
2004-12-09	27.95	27.90	27.95	27.65	28.00	263,000	7,317,325	27.823	13.77	13.75	13.77	13.63	13.80	533,681	13.711	0.18%
2004-12-08	27.90	27.90	28.00	27.55	28.00	1,057,018	29,407,847	27.822	13.75	13.75	13.80	13.58	13.80	2,144,908	13.711	-0.53%
2004-12-07	28.05	27.95	28.05	27.85	28.50	584,500	16,419,325	28.091	13.82	13.77	13.82	13.72	14.04	1,186,071	13.843	-1.92%
2004-12-06	28.60	28.60	28.65	28.40	28.70	1,729,850	49,260,199	28.477	14.09	14.09	14.12	14.00	14.14	3,510,223	14.033	1.06%
2004-12-03	28.30	28.25	28.30	28.10	28.30	970,500	27,388,650	28.221	13.95	13.92	13.95	13.85	13.95	1,969,345	13.907	1.43%
2004-12-02	27.90	27.90	28.00	27.85	28.20	763,000	21,357,750	27.992	13.75	13.75	13.80	13.72	13.90	1,548,285	13.794	1.09%
2004-12-01	27.60	27.55	27.60	27.35	27.80	459,000	12,670,478	27.605	13.60	13.58	13.60	13.48	13.70	931,406	13.604	-0.72%
2004-11-30	27.80	27.70	27.75	27.60	28.50	533,500	14,919,450	27.965	13.70	13.65	13.68	13.60	14.04	1,082,582	13.781	-2.97%
2004-11-29	28.65	28.45	28.50	28.50	28.75	432,000	12,367,025	28.627	14.12	14.02	14.04	14.04	14.17	876,617	14.108	0.53%
2004-11-26	28.50	28.35	28.50	28.20	28.70	772,000	21,979,151	28.470	14.04	13.97	14.04	13.90	14.14	1,566,547	14.030	0.35%
2004-11-25	28.40	28.40	28.50	27.60	28.60	1,156,500	32,471,300	28.077	14.00	14.00	14.04	13.60	14.09	2,346,777	13.837	2.34%
2004-11-24	27.75	27.75	27.85	27.30	28.05	1,681,105	46,809,510	27.844	13.68	13.68	13.72	13.45	13.82	3,411,309	13.722	1.65%
2004-11-23	27.30	27.30	27.35	26.75	27.40	936,000	25,439,015	27.178	13.45	13.45	13.48	13.18	13.50	1,899,337	13.394	1.68%
2004-11-22	26.85	26.85	27.00	26.70	26.90	516,000	13,830,160	26.803	13.23	13.23	13.31	13.16	13.26	1,047,071	13.208	-0.92%
2004-11-19	27.10	27.15	27.20	27.05	27.45	639,500	17,364,200	27.153	13.35	13.38	13.40	13.33	13.53	1,297,678	13.381	-1.28%
2004-11-18	27.45	27.25	27.45	26.85	27.45	817,800	22,300,465	27.269	13.53	13.43	13.53	13.23	13.53	1,659,485	13.438	2.23%
2004-11-17	26.85	26.75	26.85	26.75	27.10	569,548	15,332,027	26.920	13.23	13.18	13.23	13.18	13.35	1,155,731	13.266	-1.10%
2004-11-16	27.15	27.15	27.20	27.15	27.65	828,000	22,612,800	27.310	13.38	13.38	13.40	13.38	13.63	1,680,183	13.459	-1.81%
2004-11-15	27.65	27.60	27.65	26.90	27.70	1,563,500	42,717,508	27.322	13.63	13.60	13.63	13.26	13.65	3,172,664	13.464	4.34%
2004-11-12	26.50	26.45	26.50	26.40	26.95	372,460	9,934,380	26.672	13.06	13.03	13.06	13.01	13.28	755,798	13.144	0.38%
2004-11-11	26.40	26.40	26.45	26.30	26.70	265,500	7,036,644	26.503	13.01	13.01	13.03	12.96	13.16	538,754	13.061	-1.12%
2004-11-10	26.70	26.60	26.70	26.55	27.05	529,000	14,147,200	26.743	13.16	13.11	13.16	13.08	13.33	1,073,450	13.179	-1.11%
2004-11-09	27.00	26.95	27.00	26.90	27.20	317,652	8,572,716	26.988	13.31	13.28	13.31	13.26	13.40	644,582	13.300	0.37%
2004-11-08	26.90	26.90	26.95	26.70	27.20	370,000	9,964,360	26.931	13.26	13.26	13.28	13.16	13.40	750,806	13.272	-0.55%
2004-11-05	27.05	27.00	27.05	26.80	27.15	886,500	23,945,325	27.011	13.33	13.31	13.33	13.21	13.38	1,798,892	13.311	0.93%
2004-11-04	26.80	26.80	26.85	26.55	27.15	560,475	15,019,811	26.798	13.21	13.21	13.23	13.08	13.38	1,137,320	13.206	-0.74%
2004-11-03	27.00	26.90	27.00	26.30	27.10	1,888,000	50,591,975	26.797	13.31	13.26	13.31	12.96	13.35	3,831,142	13.205	2.08%
2004-11-02	26.45	26.35	26.50	25.90	26.50	1,382,000	36,227,175	26.214	13.03	12.99	13.06	12.76	13.06	2,804,363	12.918	3.52%
2004-11-01	25.55	25.55	25.60	25.25	25.65	849,610	21,628,364	25.457	12.59	12.59	12.62	12.44	12.64	1,724,034	12.545	1.19%
2004-10-29	25.25	25.10	25.15	25.10	25.65	510,000	13,019,402	25.528	12.44	12.37	12.39	12.37	12.64	1,034,895	12.580	-2.32%
2004-10-28	25.85	25.85	25.90	25.65	26.00	1,123,000	29,028,425	25.849	12.74	12.74	12.76	12.64	12.81	2,278,799	12.738	1.57%
2004-10-27	25.45	25.45	25.50	25.45	25.80	330,500	8,442,500	25.545	12.54	12.54	12.57	12.54	12.71	670,653	12.588	-0.39%
2004-10-26	25.55	25.55	25.75	25.50	25.90	997,000	25,634,375	25.712	12.59	12.59	12.69	12.57	12.76	2,023,119	12.671	0.79%
2004-10-25	25.35	25.30	25.40	25.10	25.80	453,500	11,548,100	25.464	12.49	12.47	12.52	12.37	12.71	920,245	12.549	-3.43%
2004-10-21	26.25	26.05	26.15	26.05	26.30	387,100	10,120,555	26.145	12.94	12.84	12.89	12.84	12.96	785,506	12.884	0.00%
2004-10-20	26.25	26.20	26.25	25.70	26.35	1,101,500	28,697,186	26.053	12.94	12.91	12.94	12.67	12.99	2,235,171	12.839	1.16%
2004-10-19	25.95	25.95	26.00	25.55	26.00	561,000	14,485,050	25.820	12.79	12.79	12.81	12.59	12.81	1,138,385	12.724	0.78%
2004-10-18	25.75	25.90	26.00	25.20	25.90	761,494	19,329,425	25.384	12.69	12.76	12.81	12.42	12.76	1,545,229	12.509	0.19%
2004-10-15	25.70	25.65	25.70	25.60	25.85	537,500	13,808,825	25.691	12.67	12.64	12.67	12.62	12.74	1,090,699	12.661	-0.77%
2004-10-14	25.90	25.85	25.90	25.55	26.05	1,432,500	37,021,300	25.844	12.76	12.74	12.76	12.59	12.84	2,906,838	12.736	0.58%
2004-10-13	25.75	25.60	25.80	25.40	26.00	895,000	22,941,115	25.633	12.69	12.62	12.71	12.52	12.81	1,816,140	12.632	-0.19%
2004-10-12	25.80	25.80	25.85	25.70	25.95	379,000	9,788,052	25.826	12.71	12.71	12.74	12.67	12.79	769,069	12.727	0.39%
2004-10-11	25.70	25.65	25.75	25.70	26.10	669,000	17,264,025	25.806	12.67	12.64	12.69	12.67	12.86	1,357,539	12.717	-1.72%
2004-10-08	26.15	26.15	26.25	25.90	26.80	723,500	19,087,550	26.382	12.89	12.89	12.94	12.76	13.21	1,468,131	13.001	-2.61%
2004-10-07	26.85	26.75	26.80	26.75	27.05	808,500	21,754,525	26.907	13.23	13.18	13.21	13.18	13.33	1,640,613	13.260	0.75%
2004-10-06	26.65	26.55	26.65	26.50	27.00	477,500	12,722,545	26.644	13.13	13.08	13.13	13.06	13.31	968,946	13.130	-1.11%
2004-10-05	26.95	26.90	26.95	26.30	27.00	1,785,500	47,790,725	26.766	13.28	13.26	13.28	12.96	13.31	3,623,148	13.190	3.26%
2004-10-04	26.10	26.05	26.10	26.00	26.30	2,011,000	52,572,800	26.143	12.86	12.84	12.86	12.81	12.96	4,080,734	12.883	2.15%
2004-09-30	25.55	25.40	25.50	25.45	25.90	677,500	17,417,100	25.708	12.59	12.52	12.57	12.54	12.76	1,374,787	12.669	0.79%
2004-09-28	25.35	25.30	25.35	25.30	25.50	406,000	10,290,702	25.347	12.49	12.47	12.49	12.47	12.57	823,858	12.491	-0.59%
2004-09-27	25.50	25.45	25.50	25.25	25.60	521,000	13,239,700	25.412	12.57	12.54	12.57	12.44	12.62	1,057,217	12.523	0.59%
2004-09-24	25.35	25.30	25.35	25.15	25.50	1,421,500	35,986,800	25.316	12.49	12.47	12.49	12.39	12.57	2,884,517	12.476	-1.36%
2004-09-23	25.70	25.65	25.70	25.55	26.25	1,950,000	50,218,981	25.753	12.67	12.64	12.67	12.59	12.94	3,956,953	12.691	-2.47%
2004-09-22	26.35	26.30	26.40	26.30	27.10	1,512,800	40,251,015	26.607	12.99	12.96	13.01	12.96	13.35	3,069,784	13.112	-3.48%
2004-09-21	27.30	27.30	27.35	27.05	27.40	577,500	15,762,882	27.295	13.45	13.45	13.48	13.33	13.50	1,171,867	13.451	0.00%
2004-09-20	27.30	27.25	27.30	27.10	27.35	852,500	23,216,385	27.233	13.45	13.43	13.45	13.35	13.48	1,729,899	13.421	1.30%
2004-09-17	26.95	26.95	27.00	26.50	27.50	1,184,000	31,832,600	26.886	13.28	13.28	13.31	13.06	13.55	2,402,581	13.249	-1.28%
2004-09-16	27.30	27.25	27.30	27.20	27.55	954,000	26,086,333	27.344	13.45	13.43	13.45	13.40	13.58	1,935,863	13.475	-1.27%
2004-09-15	27.65	27.60	27.65	27.50	27.70	1,394,294	38,471,370	27.592	13.63	13.60	13.63	13.55	13.65	2,829,310	13.597	0.73%
2004-09-14	27.45	27.40	27.45	27.25	27.70	1,407,000	38,712,575	27.514	13.53	13.50	13.53	13.43	13.65	2,855,094	13.559	1.29%
2004-09-13	27.10	27.10	27.25	26.45	27.25	1,839,500	49,535,974	26.929	13.35	13.35	13.43	13.03	13.43	3,732,725	13.271	2.46%
2004-09-10	26.45	26.35	26.45	26.30	26.50	724,500	19,143,775	26.423	13.03	12.99	13.03	12.96	13.06	1,470,160	13.022	0.57%
2004-09-09	26.30	26.25	26.30	26.20	26.55	610,000	16,074,033	26.351	12.96	12.94	12.96	12.91	13.08	1,237,816	12.986	-0.19%
2004-09-08	26.35	26.35	26.45	26.25	26.75	1,587,500	42,067,275	26.499	12.99	12.99	13.03	12.94	13.18	3,221,365	13.059	0.96%
2004-09-07	26.10	26.00	26.15	25.95	26.20	900,500	23,538,500	26.139	12.86	12.81	12.89	12.79	12.91	1,827,300	12.882	0.77%
2004-09-06	25.90	25.80	25.90	25.85	25.95	911,500	23,610,312	25.903	12.76	12.71	12.76	12.74	12.79	1,849,622	12.765	-0.77%
2004-09-03	26.10	26.10	26.15	25.80	26.40	1,567,000	40,972,825	26.147	12.86	12.86	12.89	12.71	13.01	3,179,767	12.885	-0.95%
2004-09-02	26.35	26.30	26.35	25.95	26.50	1,688,000	44,474,448	26.347	12.99	12.96	12.99	12.79	13.06	3,425,301	12.984	1.54%
2004-09-01	25.95	25.90	25.95	25.75	26.20	1,206,500	31,259,564	25.909	12.79	12.76	12.79	12.69	12.91	2,448,238	12.768	-0.38%
2004-08-31	26.05	26.05	26.10	25.55	26.10	1,063,200	27,516,480	25.881	12.84	12.84	12.86	12.59	12.86	2,157,452	12.754	0.97%
2004-08-30	25.80	25.75	25.80	25.70	25.90	678,500	17,511,975	25.810	12.71	12.69	12.71	12.67	12.76	1,376,817	12.719	-0.58%
2004-08-27	25.95	25.90	25.95	25.65	26.05	1,192,500	30,933,550	25.940	12.79	12.76	12.79	12.64	12.84	2,419,829	12.783	-0.38%
2004-08-26	26.05	26.05	26.10	25.50	26.10	1,803,000	46,752,295	25.930	12.84	12.84	12.86	12.57	12.86	3,658,659	12.779	1.17%
2004-08-25	25.75	25.70	25.75	25.15	25.80	1,473,000	37,530,325	25.479	12.69	12.67	12.69	12.39	12.71	2,989,021	12.556	2.39%
2004-08-24	25.15	25.15	25.20	24.55	25.20	531,061	13,254,091	24.958	12.39	12.39	12.42	12.10	12.42	1,077,632	12.299	1.00%
2004-08-23	24.90	24.85	25.00	24.90	25.25	135,500	3,396,950	25.070	12.27	12.25	12.32	12.27	12.44	274,957	12.354	-0.40%
2004-08-20	25.00	24.90	25.00	24.65	25.25	1,488,500	37,202,400	24.993	12.32	12.27	12.32	12.15	12.44	3,020,474	12.317	0.00%
2004-08-19	25.00	24.95	25.00	24.20	25.10	2,581,000	63,818,600	24.726	12.32	12.30	12.32	11.93	12.37	5,237,382	12.185	4.17%
2004-08-18	24.00	23.95	24.00	23.65	24.05	2,306,500	55,215,939	23.939	11.83	11.80	11.83	11.65	11.85	4,680,365	11.797	0.21%
2004-08-17	23.95	23.90	24.00	23.90	24.15	835,500	20,031,625	23.976	11.80	11.78	11.83	11.78	11.90	1,695,402	11.815	0.84%
2004-08-16	23.75	23.75	23.85	23.30	24.05	638,500	15,205,194	23.814	11.70	11.70	11.75	11.48	11.85	1,295,648	11.736	0.64%
2004-08-13	23.60	23.55	23.60	23.50	24.35	1,748,000	41,564,850	23.779	11.63	11.61	11.63	11.58	12.00	3,547,053	11.718	-3.28%
2004-08-12	25.40	25.35	25.40	25.35	26.45	4,035,000	103,264,893	25.592	12.02	12.00	12.02	12.00	12.52	8,523,416	12.115	-3.97%
2004-08-11	26.45	26.40	26.45	26.25	26.65	1,415,500	37,324,625	26.369	12.52	12.50	12.52	12.43	12.62	2,990,061	12.483	1.54%
2004-08-10	26.05	26.05	26.10	25.95	26.50	1,596,565	41,714,027	26.127	12.33	12.33	12.36	12.28	12.55	3,372,537	12.369	-1.51%
2004-08-09	26.45	26.45	26.50	26.40	26.75	1,219,000	32,401,000	26.580	12.52	12.52	12.55	12.50	12.66	2,574,980	12.583	-1.49%
2004-08-06	26.85	26.80	26.85	26.30	26.90	1,604,487	42,716,566	26.623	12.71	12.69	12.71	12.45	12.73	3,389,271	12.603	0.75%
2004-08-05	26.65	26.60	26.65	26.55	26.75	2,218,000	59,112,550	26.651	12.62	12.59	12.62	12.57	12.66	4,685,238	12.617	0.57%
2004-08-04	26.50	26.50	26.55	26.50	27.10	2,880,980	76,662,624	26.610	12.55	12.55	12.57	12.55	12.83	6,085,698	12.597	-2.39%
2004-08-03	27.15	27.10	27.15	27.10	27.35	1,174,500	31,963,150	27.214	12.85	12.83	12.85	12.83	12.95	2,480,979	12.883	0.00%
2004-08-02	27.15	27.10	27.15	26.90	27.30	902,000	24,471,775	27.131	12.85	12.83	12.85	12.73	12.92	1,905,358	12.844	-0.18%
2004-07-30	27.20	27.20	27.25	27.05	27.35	2,530,040	68,787,665	27.188	12.88	12.88	12.90	12.81	12.95	5,344,382	12.871	0.74%
2004-07-29	27.00	26.95	27.00	26.85	27.65	5,481,570	148,990,272	27.180	12.78	12.76	12.78	12.71	13.09	11,579,108	12.867	-3.74%
2004-07-28	28.05	28.05	28.10	28.05	29.95	3,478,000	99,478,997	28.602	13.28	13.28	13.30	13.28	14.18	7,346,825	13.540	3.12%
2004-07-27	27.20	27.15	27.20	27.10	27.40	1,116,500	30,353,750	27.187	12.88	12.85	12.88	12.83	12.97	2,358,462	12.870	0.00%
2004-07-26	27.20	27.15	27.20	27.00	27.35	917,000	24,940,925	27.198	12.88	12.85	12.88	12.78	12.95	1,937,044	12.876	-1.09%
2004-07-23	27.50	27.50	27.55	27.30	27.55	792,900	21,739,745	27.418	13.02	13.02	13.04	12.92	13.04	1,674,899	12.980	-0.18%
2004-07-22	27.55	27.55	27.60	27.50	27.70	692,500	19,123,975	27.616	13.04	13.04	13.07	13.02	13.11	1,462,817	13.073	-1.78%
2004-07-21	28.05	28.00	28.05	27.90	28.40	2,124,500	59,674,375	28.089	13.28	13.26	13.28	13.21	13.44	4,487,732	13.297	1.08%
2004-07-20	27.75	27.65	27.70	27.40	27.75	794,500	21,878,450	27.537	13.14	13.09	13.11	12.97	13.14	1,678,279	13.036	0.00%
2004-07-19	27.75	27.75	27.80	26.75	27.95	1,174,500	32,211,175	27.425	13.14	13.14	13.16	12.66	13.23	2,480,979	12.983	3.74%
2004-07-16	26.75	26.70	26.75	26.55	26.75	912,000	24,341,290	26.690	12.66	12.64	12.66	12.57	12.66	1,926,482	12.635	0.75%
2004-07-15	26.55	26.50	26.55	26.55	26.80	373,240	9,929,688	26.604	12.57	12.55	12.57	12.57	12.69	788,421	12.594	-0.75%
2004-07-14	26.75	26.70	26.75	26.25	26.95	935,200	24,985,700	26.717	12.66	12.64	12.66	12.43	12.76	1,975,489	12.648	0.56%
2004-07-13	26.60	26.60	26.65	26.55	27.50	1,973,000	52,697,005	26.709	12.59	12.59	12.62	12.57	13.02	4,167,707	12.644	-3.97%
2004-07-12	27.70	27.60	27.70	27.50	28.10	421,500	11,716,425	27.797	13.11	13.07	13.11	13.02	13.30	890,364	13.159	-1.07%
2004-07-09	28.00	27.95	28.00	27.95	28.15	801,750	22,438,525	27.987	13.26	13.23	13.26	13.23	13.33	1,693,593	13.249	0.18%
2004-07-08	27.95	27.90	28.05	27.90	28.20	1,349,551	37,787,337	28.000	13.23	13.21	13.28	13.21	13.35	2,850,752	13.255	-0.89%
2004-07-07	28.20	28.20	28.25	28.00	28.40	1,227,890	34,741,686	28.294	13.35	13.35	13.37	13.26	13.44	2,593,759	13.394	-1.57%
2004-07-06	28.65	28.40	28.65	28.20	28.90	1,387,000	39,606,950	28.556	13.56	13.44	13.56	13.35	13.68	2,929,858	13.518	-0.35%
2004-07-05	28.75	28.70	28.75	27.75	29.00	971,500	27,783,105	28.598	13.61	13.59	13.61	13.14	13.73	2,052,168	13.538	1.59%
2004-07-02	28.30	28.30	28.40	27.70	28.60	2,472,140	69,530,095	28.125	13.40	13.40	13.44	13.11	13.54	5,222,076	13.315	-3.25%
2004-06-30	29.25	29.30	29.35	29.25	30.00	1,082,551	31,950,679	29.514	13.85	13.87	13.89	13.85	14.20	2,286,749	13.972	-1.02%
2004-06-29	29.55	29.45	29.55	29.10	29.65	449,500	13,220,561	29.412	13.99	13.94	13.99	13.78	14.04	949,511	13.924	0.17%
2004-06-28	29.50	29.50	29.55	28.80	29.80	858,500	25,289,674	29.458	13.97	13.97	13.99	13.63	14.11	1,813,470	13.945	2.08%
2004-06-25	28.90	28.90	28.95	28.65	28.95	834,500	24,039,725	28.807	13.68	13.68	13.70	13.56	13.70	1,762,773	13.637	0.87%
2004-06-24	28.65	28.60	28.85	28.00	28.95	1,889,000	54,095,200	28.637	13.56	13.54	13.66	13.26	13.70	3,990,268	13.557	3.06%
2004-06-23	27.80	27.85	27.90	26.50	27.90	1,072,500	29,315,650	27.334	13.16	13.18	13.21	12.55	13.21	2,265,518	12.940	2.96%
2004-06-21	27.00	27.00	27.10	26.50	27.10	1,068,435	28,629,909	26.796	12.78	12.78	12.83	12.55	12.83	2,256,931	12.685	-0.18%
2004-06-18	27.05	26.95	27.05	26.40	27.45	1,874,500	50,485,475	26.933	12.81	12.76	12.81	12.50	12.99	3,959,639	12.750	-0.73%
2004-06-17	27.25	27.05	27.25	26.55	27.70	1,080,000	29,156,458	26.997	12.90	12.81	12.90	12.57	13.11	2,281,360	12.780	-1.80%
2004-06-16	27.75	27.60	27.80	27.50	28.00	1,327,500	36,718,550	27.660	13.14	13.07	13.16	13.02	13.26	2,804,172	13.094	1.46%
2004-06-15	27.35	27.30	27.35	27.00	28.10	1,775,000	48,748,850	27.464	12.95	12.92	12.95	12.78	13.30	3,749,458	13.002	-1.08%
2004-06-14	27.65	27.65	27.70	27.00	29.45	4,342,000	121,235,811	27.922	13.09	13.09	13.11	12.78	13.94	9,171,914	13.218	-5.79%
2004-06-11	29.35	29.30	29.35	29.25	30.50	3,161,000	93,617,201	29.616	13.89	13.87	13.89	13.85	14.44	6,677,204	14.020	-4.08%
2004-06-10	30.60	30.50	30.60	30.40	30.90	1,849,000	56,502,850	30.559	14.49	14.44	14.49	14.39	14.63	3,905,773	14.466	-2.86%
2004-06-09	31.50	31.40	31.50	31.20	31.80	471,000	14,788,582	31.398	14.91	14.86	14.91	14.77	15.05	994,927	14.864	0.32%
2004-06-08	31.40	31.30	31.50	31.10	32.20	880,000	27,815,550	31.609	14.86	14.82	14.91	14.72	15.24	1,858,886	14.964	0.32%
2004-06-07	31.30	31.20	31.30	30.90	31.60	595,084	18,575,653	31.215	14.82	14.77	14.82	14.63	14.96	1,257,038	14.777	2.62%
2004-06-04	30.50	30.50	30.60	30.10	30.80	561,400	17,071,400	30.409	14.44	14.44	14.49	14.25	14.58	1,185,885	14.395	-0.97%
2004-06-03	30.80	30.50	30.80	30.00	31.60	1,583,500	49,020,000	30.957	14.58	14.44	14.58	14.20	14.96	3,344,939	14.655	-3.14%
2004-06-02	31.80	31.70	31.80	31.00	31.90	537,700	16,882,210	31.397	15.05	15.01	15.05	14.68	15.10	1,135,822	14.863	2.25%
2004-06-01	31.10	31.00	31.10	30.60	31.20	393,000	12,180,600	30.994	14.72	14.68	14.72	14.49	14.77	830,162	14.673	0.65%
2004-05-31	30.90	30.80	30.90	30.70	31.10	379,900	11,726,759	30.868	14.63	14.58	14.63	14.53	14.72	802,490	14.613	-0.64%
2004-05-28	31.10	31.30	31.40	30.20	31.40	1,331,500	41,174,338	30.923	14.72	14.82	14.86	14.30	14.86	2,812,622	14.639	3.67%
2004-05-27	30.00	29.95	30.00	30.00	30.90	900,000	27,216,541	30.241	14.20	14.18	14.20	14.20	14.63	1,901,134	14.316	1.35%
2004-05-25	29.60	29.50	29.60	29.25	29.70	558,500	16,506,800	29.556	14.01	13.97	14.01	13.85	14.06	1,179,759	13.992	-0.17%
2004-05-24	29.65	29.65	29.70	29.05	29.75	608,700	17,952,325	29.493	14.04	14.04	14.06	13.75	14.08	1,285,800	13.962	2.07%
2004-05-21	29.05	28.90	29.10	28.30	29.40	556,000	16,122,850	28.998	13.75	13.68	13.78	13.40	13.92	1,174,478	13.728	0.87%
2004-05-20	28.80	28.45	28.80	28.15	29.15	1,147,024	32,797,866	28.594	13.63	13.47	13.63	13.33	13.80	2,422,940	13.536	-2.04%
2004-05-19	29.40	29.20	29.50	27.30	29.55	2,126,000	59,787,909	28.122	13.92	13.82	13.97	12.92	13.99	4,490,900	13.313	10.73%
2004-05-18	26.55	26.60	26.70	26.20	27.85	1,950,500	52,565,059	26.950	12.57	12.59	12.64	12.40	13.18	4,120,179	12.758	-4.15%
2004-05-17	27.70	27.75	27.80	27.40	29.30	1,558,000	43,580,310	27.972	13.11	13.14	13.16	12.97	13.87	3,291,074	13.242	-6.10%
2004-05-14	29.50	29.40	29.50	29.05	29.95	1,000,700	29,444,825	29.424	13.97	13.92	13.97	13.75	14.18	2,113,849	13.929	-2.32%
2004-05-13	30.20	29.95	30.00	29.80	30.90	1,897,294	57,008,067	30.047	14.30	14.18	14.20	14.11	14.63	4,007,788	14.224	-2.27%
2004-05-12	30.90	30.90	31.20	30.90	31.70	1,737,000	54,372,627	31.303	14.63	14.63	14.77	14.63	15.01	3,669,188	14.819	-0.64%
2004-05-11	31.10	31.00	31.10	30.00	31.20	1,382,000	42,357,620	30.650	14.72	14.68	14.72	14.20	14.77	2,919,296	14.510	-0.96%
2004-05-10	31.40	31.30	31.40	30.90	32.50	1,267,000	39,713,960	31.345	14.86	14.82	14.86	14.63	15.39	2,676,374	14.839	-4.85%
2004-05-07	33.00	32.90	33.00	32.80	33.10	486,500	16,047,272	32.985	15.62	15.57	15.62	15.53	15.67	1,027,668	15.615	-1.49%
2004-05-06	33.50	33.40	33.50	33.00	33.60	1,483,000	49,563,647	33.421	15.86	15.81	15.86	15.62	15.91	3,132,646	15.822	0.30%
2004-05-05	33.40	33.30	33.40	32.50	33.60	1,428,750	47,505,375	33.250	15.81	15.76	15.81	15.39	15.91	3,018,050	15.740	1.52%
2004-05-04	32.90	33.00	33.10	32.30	33.40	1,458,500	47,610,270	32.643	15.57	15.62	15.67	15.29	15.81	3,080,893	15.453	4.44%
2004-05-03	31.50	31.40	31.50	31.00	32.50	2,420,500	76,621,300	31.655	14.91	14.86	14.91	14.68	15.39	5,112,993	14.986	-2.48%
2004-04-30	32.30	32.30	32.40	32.00	33.60	2,241,900	72,867,759	32.503	15.29	15.29	15.34	15.15	15.91	4,735,724	15.387	-5.00%
2004-04-29	34.00	33.90	34.00	33.80	35.00	1,726,750	59,253,100	34.315	16.10	16.05	16.10	16.00	16.57	3,647,536	16.245	-5.29%
2004-04-28	35.90	35.80	35.90	35.00	36.10	1,818,100	64,915,712	35.705	17.00	16.95	17.00	16.57	17.09	3,840,501	16.903	1.99%
2004-04-27	35.20	35.20	35.40	34.70	35.70	1,073,500	38,039,700	35.435	16.66	16.66	16.76	16.43	16.90	2,267,630	16.775	1.44%
2004-04-26	34.70	34.60	34.70	34.30	35.50	334,290	11,614,963	34.745	16.43	16.38	16.43	16.24	16.81	706,144	16.448	-1.42%
2004-04-23	35.20	35.10	35.20	34.00	35.50	1,176,500	41,164,850	34.989	16.66	16.62	16.66	16.10	16.81	2,485,204	16.564	6.02%
2004-04-22	33.20	33.00	33.30	33.00	34.50	713,500	23,960,700	33.582	15.72	15.62	15.76	15.62	16.33	1,507,177	15.898	-2.64%
2004-04-21	34.10	34.00	34.20	33.00	34.60	929,100	31,420,972	33.819	16.14	16.10	16.19	15.62	16.38	1,962,604	16.010	1.49%
2004-04-20	33.60	33.60	33.80	33.20	34.30	554,900	18,778,100	33.841	15.91	15.91	16.00	15.72	16.24	1,172,155	16.020	-1.75%
2004-04-19	34.20	34.00	34.20	33.90	34.60	767,500	26,306,082	34.275	16.19	16.10	16.19	16.05	16.38	1,621,245	16.226	-0.29%
2004-04-16	34.30	34.30	34.40	34.00	34.60	897,500	30,620,066	34.117	16.24	16.24	16.29	16.10	16.38	1,895,853	16.151	1.48%
2004-04-15	33.80	33.90	34.00	33.60	34.70	1,413,400	48,211,161	34.110	16.00	16.05	16.10	15.91	16.43	2,985,625	16.148	-2.31%
2004-04-14	34.60	34.60	34.80	34.50	36.30	847,500	29,851,405	35.223	16.38	16.38	16.47	16.33	17.18	1,790,234	16.675	-5.46%
2004-04-13	36.60	36.60	36.80	36.00	37.10	2,520,500	92,076,148	36.531	17.33	17.33	17.42	17.04	17.56	5,324,230	17.294	2.35%
2004-04-08	36.60	36.50	36.60	36.50	36.70	673,500	24,602,573	36.529	16.93	16.88	16.93	16.88	16.98	1,456,100	16.896	0.00%
2004-04-07	36.60	36.50	36.70	36.20	36.90	508,000	18,560,800	36.537	16.93	16.88	16.98	16.74	17.07	1,098,291	16.900	-0.27%
2004-04-06	36.70	36.70	36.90	36.00	37.10	2,320,150	84,959,170	36.618	16.98	16.98	17.07	16.65	17.16	5,016,142	16.937	3.09%
2004-04-02	35.60	35.20	35.60	34.70	35.60	904,500	31,906,910	35.276	16.47	16.28	16.47	16.05	16.47	1,955,520	16.316	2.59%
2004-04-01	34.70	34.30	34.80	34.10	35.20	401,500	13,899,350	34.619	16.05	15.87	16.10	15.77	16.28	868,039	16.012	0.00%
2004-03-31	34.70	34.50	34.80	34.40	35.30	529,000	18,299,650	34.593	16.05	15.96	16.10	15.91	16.33	1,143,693	16.000	-0.29%
2004-03-30	34.80	34.80	34.90	34.20	35.00	665,500	23,130,950	34.757	16.10	16.10	16.14	15.82	16.19	1,438,804	16.077	2.35%
2004-03-29	34.00	34.00	34.10	33.60	34.00	304,400	10,298,245	33.831	15.73	15.73	15.77	15.54	15.73	658,110	15.648	-1.16%
2004-03-26	34.40	34.40	34.50	33.80	34.60	949,500	32,595,319	34.329	15.91	15.91	15.96	15.63	16.00	2,052,810	15.878	2.08%
2004-03-25	33.70	33.50	33.80	33.40	34.40	1,807,000	61,374,650	33.965	15.59	15.49	15.63	15.45	15.91	3,906,716	15.710	-0.88%
2004-03-24	34.00	33.70	34.10	33.10	34.10	1,331,000	44,647,750	33.545	15.73	15.59	15.77	15.31	15.77	2,877,609	15.516	3.34%
2004-03-23	32.90	32.80	32.90	32.30	33.00	1,512,000	49,352,550	32.641	15.22	15.17	15.22	14.94	15.26	3,268,929	15.097	-0.90%
2004-03-22	33.20	32.90	33.30	32.50	33.60	1,209,000	40,046,850	33.124	15.36	15.22	15.40	15.03	15.54	2,613,846	15.321	-2.06%
2004-03-19	33.90	33.80	34.00	33.70	34.00	690,500	23,399,860	33.888	15.68	15.63	15.73	15.59	15.73	1,492,854	15.675	-0.29%
2004-03-18	34.00	33.70	34.00	33.60	34.30	1,006,500	34,185,100	33.964	15.73	15.59	15.73	15.54	15.87	2,176,043	15.710	0.59%
2004-03-17	33.80	33.70	33.90	33.10	34.00	731,500	24,559,875	33.575	15.63	15.59	15.68	15.31	15.73	1,581,496	15.530	2.42%
2004-03-16	33.00	32.90	33.20	32.60	33.50	1,090,023	36,035,566	33.059	15.26	15.22	15.36	15.08	15.49	2,356,619	15.291	-1.79%
2004-03-15	33.60	33.50	33.60	33.30	34.20	1,526,500	51,732,844	33.890	15.54	15.49	15.54	15.40	15.82	3,300,278	15.675	0.30%
2004-03-12	33.50	33.40	33.50	31.90	33.80	2,011,500	66,192,706	32.907	15.49	15.45	15.49	14.75	15.63	4,348,843	15.221	1.52%
2004-03-11	33.00	33.00	33.10	31.50	33.10	2,120,025	68,483,003	32.303	15.26	15.26	15.31	14.57	15.31	4,583,473	14.941	-1.20%
2004-03-10	33.40	33.20	33.40	32.80	34.80	3,831,000	127,812,600	33.363	15.45	15.36	15.45	15.17	16.10	8,282,584	15.431	-4.02%
2004-03-09	34.80	34.70	34.80	34.50	35.20	1,360,813	47,295,111	34.755	16.10	16.05	16.10	15.96	16.28	2,942,064	16.075	-0.85%
2004-03-08	35.10	35.10	35.20	35.00	35.90	1,022,891	35,998,866	35.193	16.24	16.24	16.28	16.19	16.61	2,211,480	16.278	-1.13%
2004-03-05	35.50	35.50	35.60	34.50	35.70	1,257,830	44,378,736	35.282	16.42	16.42	16.47	15.96	16.51	2,719,416	16.319	1.14%
2004-03-04	35.10	35.00	35.10	35.10	36.10	1,699,500	60,564,424	35.637	16.24	16.19	16.24	16.24	16.70	3,674,302	16.483	-1.40%
2004-03-03	35.60	35.60	35.70	35.30	36.20	1,664,000	59,635,050	35.838	16.47	16.47	16.51	16.33	16.74	3,597,552	16.577	0.56%
2004-03-02	35.40	35.40	35.50	35.40	36.10	1,824,330	64,955,530	35.605	16.37	16.37	16.42	16.37	16.70	3,944,184	16.469	-1.67%
2004-03-01	36.00	35.90	36.10	35.40	36.30	1,833,500	65,630,967	35.795	16.65	16.61	16.70	16.37	16.79	3,964,009	16.557	1.41%
2004-02-27	35.50	35.30	35.40	34.50	36.20	5,558,500	196,146,699	35.288	16.42	16.33	16.37	15.96	16.74	12,017,422	16.322	-1.39%
2004-02-26	36.00	35.90	36.00	35.50	36.60	2,434,700	87,718,470	36.028	16.65	16.61	16.65	16.42	16.93	5,263,797	16.664	0.28%
2004-02-25	35.90	35.70	35.90	35.30	38.50	4,170,000	150,790,200	36.161	16.61	16.51	16.61	16.33	17.81	9,015,499	16.726	-4.27%
2004-02-24	37.50	37.40	37.50	36.60	38.60	1,345,000	50,559,150	37.590	17.35	17.30	17.35	16.93	17.85	2,907,877	17.387	-3.10%
2004-02-23	38.70	38.70	38.80	37.60	39.00	3,189,000	121,520,150	38.106	17.90	17.90	17.95	17.39	18.04	6,894,587	17.625	2.93%
2004-02-20	37.60	37.50	37.60	37.20	37.70	550,605	20,651,497	37.507	17.39	17.35	17.39	17.21	17.44	1,190,403	17.348	-0.27%
2004-02-19	37.70	37.70	37.80	37.20	38.70	1,248,500	47,315,200	37.898	17.44	17.44	17.48	17.21	17.90	2,699,245	17.529	-1.05%
2004-02-18	38.10	38.00	38.10	36.10	38.10	2,559,000	95,665,930	37.384	17.62	17.58	17.62	16.70	17.62	5,532,533	17.292	6.13%
2004-02-17	35.90	35.90	36.00	35.50	36.40	987,500	35,521,800	35.971	16.61	16.61	16.65	16.42	16.84	2,134,965	16.638	-0.28%
2004-02-16	36.00	35.90	36.00	35.30	36.30	1,138,500	40,871,017	35.899	16.65	16.61	16.65	16.33	16.79	2,461,426	16.605	2.27%
2004-02-13	35.20	35.20	35.40	34.90	35.50	1,216,000	42,763,100	35.167	16.28	16.28	16.37	16.14	16.42	2,628,980	16.266	0.57%
2004-02-12	35.00	34.90	35.00	34.60	35.70	1,452,500	50,778,100	34.959	16.19	16.14	16.19	16.00	16.51	3,140,291	16.170	0.00%
2004-02-11	35.00	35.00	35.30	34.70	36.60	1,999,977	70,513,592	35.257	16.19	16.19	16.33	16.05	16.93	4,323,931	16.308	-1.96%
2004-02-10	35.70	35.70	35.90	35.70	36.80	687,000	24,866,994	36.196	16.51	16.51	16.61	16.51	17.02	1,485,287	16.742	-2.72%
2004-02-09	36.70	36.60	36.70	35.40	37.00	859,000	31,412,000	36.568	16.98	16.93	16.98	16.37	17.11	1,857,150	16.914	4.86%
2004-02-06	35.00	35.00	35.10	34.00	35.10	2,097,000	73,023,750	34.823	16.19	16.19	16.24	15.73	16.24	4,533,693	16.107	2.64%
2004-02-05	34.10	34.00	34.10	34.00	34.40	758,510	25,947,051	34.208	15.77	15.73	15.77	15.73	15.91	1,639,891	15.822	-0.87%
2004-02-04	34.40	34.30	34.40	34.20	35.90	1,472,000	51,670,687	35.102	15.91	15.87	15.91	15.82	16.61	3,182,450	16.236	-3.10%
2004-02-03	35.50	35.50	35.60	35.40	36.10	625,500	22,290,091	35.636	16.42	16.42	16.47	16.37	16.70	1,352,325	16.483	0.57%
2004-02-02	35.30	35.20	35.50	35.00	35.90	626,980	22,259,667	35.503	16.33	16.28	16.42	16.19	16.61	1,355,525	16.421	-1.40%
2004-01-30	35.80	35.70	35.80	35.00	35.90	1,739,000	62,077,450	35.697	16.56	16.51	16.56	16.19	16.61	3,759,701	16.511	0.00%
2004-01-29	35.80	35.80	36.00	35.40	36.50	1,375,000	49,257,064	35.823	16.56	16.56	16.65	16.37	16.88	2,972,736	16.570	-2.98%
2004-01-28	36.90	36.80	36.90	36.40	38.00	1,323,500	48,924,820	36.966	17.07	17.02	17.07	16.84	17.58	2,861,394	17.098	-2.89%
2004-01-27	38.00	38.00	38.20	38.00	38.90	1,948,900	74,446,888	38.199	17.58	17.58	17.67	17.58	17.99	4,213,503	17.669	0.00%
2004-01-26	38.00	38.20	38.50	37.10	38.80	1,478,000	55,460,416	37.524	17.58	17.67	17.81	17.16	17.95	3,195,421	17.356	-1.55%
2004-01-21	38.60	38.60	38.80	37.90	38.80	2,069,000	79,215,400	38.287	17.85	17.85	17.95	17.53	17.95	4,473,158	17.709	0.52%
2004-01-20	38.40	38.30	38.40	38.00	38.50	488,000	18,779,400	38.482	17.76	17.72	17.76	17.58	17.81	1,055,051	17.800	0.52%
2004-01-19	38.20	38.20	38.30	37.50	39.00	2,036,075	77,315,009	37.973	17.67	17.67	17.72	17.35	18.04	4,401,974	17.564	2.41%
2004-01-16	37.30	37.10	37.30	37.00	38.30	721,500	27,120,065	37.588	17.25	17.16	17.25	17.11	17.72	1,559,876	17.386	-4.11%
2004-01-15	38.90	38.70	38.90	38.70	39.40	407,000	15,717,615	38.618	17.99	17.90	17.99	17.90	18.22	879,930	17.862	0.78%
2004-01-14	38.60	38.50	38.60	38.20	38.70	542,500	20,997,796	38.706	17.85	17.81	17.85	17.67	17.90	1,172,880	17.903	-0.77%
2004-01-13	38.90	38.80	39.00	38.60	39.80	1,171,500	45,713,060	39.021	17.99	17.95	18.04	17.85	18.41	2,532,771	18.049	0.78%
2004-01-12	38.60	38.40	39.20	37.30	39.50	1,275,099	49,309,962	38.671	17.85	17.76	18.13	17.25	18.27	2,756,752	17.887	2.66%
2004-01-09	37.60	37.50	38.00	35.50	38.20	1,733,500	64,188,303	37.028	17.39	17.35	17.58	16.42	17.67	3,747,810	17.127	7.12%
2004-01-08	35.10	35.00	35.10	35.00	36.00	733,500	25,984,650	35.426	16.24	16.19	16.24	16.19	16.65	1,585,820	16.386	1.74%
2004-01-07	34.50	34.10	34.50	34.10	35.80	1,012,500	35,583,885	35.145	15.96	15.77	15.96	15.77	16.56	2,189,015	16.256	-1.43%
2004-01-06	35.00	34.80	35.00	34.70	36.50	1,018,500	36,273,750	35.615	16.19	16.10	16.19	16.05	16.88	2,201,987	16.473	-3.85%
2004-01-05	36.40	36.00	36.40	34.30	36.70	1,048,000	37,802,000	36.071	16.84	16.65	16.84	15.87	16.98	2,265,766	16.684	6.43%
2004-01-02	34.20	34.20	34.30	34.00	34.60	429,000	14,756,150	34.397	15.82	15.82	15.87	15.73	16.00	927,494	15.910	0.59%
2003-12-31	34.00	33.90	34.00	33.90	34.40	72,500	2,481,900	34.233	15.73	15.68	15.73	15.68	15.91	156,744	15.834	0.00%
2003-12-30	34.00	34.00	34.10	33.60	34.40	596,500	20,271,950	33.985	15.73	15.73	15.77	15.54	15.91	1,289,627	15.719	2.41%
2003-12-29	33.20	33.10	33.20	33.10	33.40	162,000	5,399,000	33.327	15.36	15.31	15.36	15.31	15.45	350,242	15.415	0.00%
2003-12-24	33.20	33.10	33.30	33.00	33.50	226,500	7,494,100	33.087	15.36	15.31	15.40	15.26	15.49	489,691	15.304	0.30%
2003-12-23	33.10	32.80	33.20	31.80	33.20	337,055	11,037,006	32.745	15.31	15.17	15.36	14.71	15.36	728,710	15.146	2.80%
2003-12-22	32.20	32.10	32.20	32.00	32.30	473,500	15,163,248	32.024	14.89	14.85	14.89	14.80	14.94	1,023,702	14.812	0.63%
2003-12-19	32.00	31.90	32.10	31.30	32.60	573,500	18,278,625	31.872	14.80	14.75	14.85	14.48	15.08	1,239,901	14.742	0.00%
2003-12-18	32.00	32.00	32.10	31.00	32.30	573,000	18,322,970	31.977	14.80	14.80	14.85	14.34	14.94	1,238,820	14.791	0.95%
2003-12-17	31.70	31.60	31.90	31.40	31.90	1,034,000	32,622,328	31.550	14.66	14.62	14.75	14.52	14.75	2,235,498	14.593	0.96%
2003-12-16	31.40	31.40	31.70	31.00	31.50	481,000	15,046,850	31.282	14.52	14.52	14.66	14.34	14.57	1,039,917	14.469	0.00%
2003-12-15	31.40	31.30	31.50	31.10	31.80	543,000	17,097,300	31.487	14.52	14.48	14.57	14.38	14.71	1,173,961	14.564	0.64%
2003-12-12	31.20	31.10	31.20	31.10	32.30	1,188,000	37,865,150	31.873	14.43	14.38	14.43	14.38	14.94	2,568,444	14.742	0.65%
2003-12-11	31.00	30.90	31.00	30.90	32.20	1,402,500	43,999,700	31.372	14.34	14.29	14.34	14.29	14.89	3,032,191	14.511	-1.90%
2003-12-10	31.60	31.50	31.60	31.60	32.20	652,500	20,824,420	31.915	14.62	14.57	14.62	14.62	14.89	1,410,699	14.762	0.00%
2003-12-09	31.60	31.60	31.90	31.60	32.40	358,000	11,410,275	31.872	14.62	14.62	14.75	14.62	14.99	773,992	14.742	-1.86%
2003-12-08	32.20	32.10	32.50	32.00	32.50	1,125,000	36,213,000	32.189	14.89	14.85	15.03	14.80	15.03	2,432,239	14.889	0.63%
2003-12-05	32.00	31.90	32.00	31.80	33.00	876,500	28,197,150	32.170	14.80	14.75	14.80	14.71	15.26	1,894,984	14.880	-4.19%
2003-12-04	33.40	33.30	33.50	30.90	33.60	2,559,754	82,703,324	32.309	15.45	15.40	15.49	14.29	15.54	5,534,163	14.944	9.51%
2003-12-03	30.50	30.50	30.70	30.00	31.60	1,358,000	41,540,500	30.589	14.11	14.11	14.20	13.88	14.62	2,935,983	14.149	-1.93%
2003-12-02	31.10	30.90	31.20	30.60	31.40	862,000	26,713,950	30.991	14.38	14.29	14.43	14.15	14.52	1,863,636	14.334	0.32%
2003-12-01	31.00	30.90	31.00	30.70	31.00	682,000	21,079,900	30.909	14.34	14.29	14.34	14.20	14.34	1,474,477	14.297	1.97%
2003-11-28	30.40	30.30	30.40	30.30	31.20	698,000	21,434,054	30.708	14.06	14.01	14.06	14.01	14.43	1,509,069	14.203	-1.94%
2003-11-27	31.00	30.80	31.00	30.80	31.10	867,000	26,840,650	30.958	14.34	14.25	14.34	14.25	14.38	1,874,445	14.319	0.98%
2003-11-26	30.70	30.60	30.80	30.10	31.00	585,210	17,956,230	30.683	14.20	14.15	14.25	13.92	14.34	1,265,218	14.192	1.32%
2003-11-25	30.30	30.30	30.50	29.40	30.70	628,500	19,119,103	30.420	14.01	14.01	14.11	13.60	14.20	1,358,811	14.070	3.77%
2003-11-24	29.20	29.15	29.25	29.00	29.40	23,500	690,650	29.389	13.51	13.48	13.53	13.41	13.60	50,807	13.594	-2.01%
2003-11-21	29.80	29.50	29.80	28.80	29.90	401,500	11,707,025	29.158	13.78	13.64	13.78	13.32	13.83	868,039	13.487	1.02%
2003-11-20	29.50	29.50	29.80	29.25	30.10	578,259	17,171,043	29.694	13.64	13.64	13.78	13.53	13.92	1,250,190	13.735	1.55%
2003-11-19	29.05	29.05	29.50	29.00	29.50	614,500	17,902,867	29.134	13.44	13.44	13.64	13.41	13.64	1,328,543	13.476	-1.86%
2003-11-18	29.60	29.60	29.65	28.50	30.30	960,000	28,319,225	29.499	13.69	13.69	13.71	13.18	14.01	2,075,511	13.644	-1.66%
2003-11-17	30.10	30.00	30.10	29.80	30.30	390,000	11,685,650	29.963	13.92	13.88	13.92	13.78	14.01	843,176	13.859	-2.59%
2003-11-14	30.90	30.80	30.90	30.40	30.90	252,500	7,721,282	30.579	14.29	14.25	14.29	14.06	14.29	545,903	14.144	2.32%
2003-11-13	30.20	30.20	30.40	30.00	31.40	1,086,600	33,339,670	30.683	13.97	13.97	14.06	13.88	14.52	2,349,219	14.192	0.67%
2003-11-12	30.00	30.00	30.20	29.95	31.70	936,000	28,358,050	30.297	13.88	13.88	13.97	13.85	14.66	2,023,623	14.014	-5.96%
2003-11-11	31.90	31.80	31.90	31.10	32.30	933,500	29,633,200	31.744	14.75	14.71	14.75	14.38	14.94	2,018,218	14.683	-1.24%
2003-11-10	32.30	32.00	32.40	30.50	32.60	867,050	27,755,350	32.011	14.94	14.80	14.99	14.11	15.08	1,874,554	14.806	4.87%
2003-11-07	30.80	30.70	30.80	30.40	31.10	460,402	14,146,581	30.727	14.25	14.20	14.25	14.06	14.38	995,385	14.212	1.99%
2003-11-06	30.20	30.10	30.20	29.90	30.40	544,100	16,397,930	30.138	13.97	13.92	13.97	13.83	14.06	1,176,339	13.940	1.00%
2003-11-05	29.90	29.85	29.90	29.00	30.40	832,700	24,874,334	29.872	13.83	13.81	13.83	13.41	14.06	1,800,289	13.817	1.53%
2003-11-04	29.45	29.25	29.45	29.30	30.10	1,363,500	40,684,800	29.839	13.62	13.53	13.62	13.55	13.92	2,947,874	13.801	1.90%
2003-11-03	28.90	28.90	28.95	28.65	29.10	450,100	13,023,462	28.935	13.37	13.37	13.39	13.25	13.46	973,112	13.383	-0.52%
2003-10-31	29.05	29.00	29.05	27.70	29.35	1,514,500	43,555,004	28.759	13.44	13.41	13.44	12.81	13.58	3,274,334	13.302	4.31%
2003-10-30	27.85	27.80	27.95	27.30	28.00	1,292,500	35,738,266	27.650	12.88	12.86	12.93	12.63	12.95	2,794,372	12.789	-0.18%
2003-10-29	27.90	27.85	27.90	27.25	28.00	1,170,000	32,301,825	27.608	12.90	12.88	12.90	12.60	12.95	2,529,529	12.770	3.33%
2003-10-28	27.00	26.95	27.00	26.95	27.40	902,500	24,504,820	27.152	12.49	12.47	12.49	12.47	12.67	1,951,196	12.559	0.56%
2003-10-27	26.85	26.95	27.00	26.70	27.50	893,000	24,123,423	27.014	12.42	12.47	12.49	12.35	12.72	1,930,657	12.495	-0.56%
2003-10-24	27.00	26.95	27.00	26.90	28.00	1,222,260	33,452,359	27.369	12.49	12.47	12.49	12.44	12.95	2,642,514	12.659	-3.40%
2003-10-23	27.95	27.70	27.90	27.40	29.40	1,884,500	52,789,775	28.013	12.93	12.81	12.90	12.67	13.60	4,074,270	12.957	-3.62%
2003-10-22	29.00	28.95	29.00	28.15	29.30	1,428,500	41,309,000	28.918	13.41	13.39	13.41	13.02	13.55	3,088,403	13.376	3.02%
2003-10-21	28.15	27.90	28.00	28.00	29.40	1,168,200	33,894,018	29.014	13.02	12.90	12.95	12.95	13.60	2,525,637	13.420	-3.76%
2003-10-20	29.25	29.35	29.40	28.50	29.40	131,500	3,816,550	29.023	13.53	13.58	13.60	13.18	13.60	284,302	13.424	1.04%
2003-10-17	28.95	28.95	29.00	28.95	29.60	410,000	11,983,353	29.228	13.39	13.39	13.41	13.39	13.69	886,416	13.519	-1.19%
2003-10-16	29.30	29.25	29.30	28.60	29.55	1,096,000	31,976,445	29.176	13.55	13.53	13.55	13.23	13.67	2,369,541	13.495	2.45%
2003-10-15	28.60	28.45	28.60	28.00	28.70	787,500	22,268,800	28.278	13.23	13.16	13.23	12.95	13.27	1,702,567	13.080	2.14%
2003-10-14	28.00	27.95	28.00	27.35	28.45	629,225	17,644,244	28.041	12.95	12.93	12.95	12.65	13.16	1,360,378	12.970	1.27%
2003-10-13	27.65	27.65	27.70	27.10	27.70	547,500	15,061,625	27.510	12.79	12.79	12.81	12.53	12.81	1,183,690	12.724	2.41%
2003-10-10	27.00	26.90	27.00	26.90	27.35	171,500	4,636,575	27.035	12.49	12.44	12.49	12.44	12.65	370,781	12.505	0.75%
2003-10-09	26.80	26.80	26.95	26.65	27.40	453,475	12,283,819	27.088	12.40	12.40	12.47	12.33	12.67	980,408	12.529	0.94%
2003-10-08	26.55	26.60	26.85	26.50	27.40	710,500	19,037,350	26.794	12.28	12.30	12.42	12.26	12.67	1,536,094	12.393	-3.10%
2003-10-07	27.40	27.30	27.40	26.90	27.45	1,034,500	28,132,625	27.194	12.67	12.63	12.67	12.44	12.70	2,236,579	12.578	1.67%
2003-10-06	26.95	26.95	27.00	26.60	27.40	496,800	13,347,625	26.867	12.47	12.47	12.49	12.30	12.67	1,074,077	12.427	2.08%
2003-10-03	26.40	26.25	26.45	26.10	26.95	1,234,200	32,677,080	26.476	12.21	12.14	12.23	12.07	12.47	2,668,328	12.246	1.54%
2003-10-02	26.00	25.90	26.00	25.80	26.60	1,891,500	49,165,675	25.993	12.03	11.98	12.03	11.93	12.30	4,089,404	12.023	-0.76%
2003-09-30	26.20	26.15	26.20	25.25	26.35	1,085,300	28,077,522	25.871	12.12	12.10	12.12	11.68	12.19	2,346,408	11.966	5.01%
2003-09-29	24.95	24.95	25.00	24.95	25.35	725,612	18,198,518	25.080	11.54	11.54	11.56	11.54	11.73	1,568,766	11.601	-2.35%
2003-09-26	25.55	25.50	25.55	25.50	26.10	1,460,450	37,451,455	25.644	11.82	11.79	11.82	11.79	12.07	3,157,479	11.861	-2.48%
2003-09-25	26.20	26.15	26.20	25.95	26.70	778,000	20,451,796	26.288	12.12	12.10	12.12	12.00	12.35	1,682,028	12.159	-1.87%
2003-09-24	26.70	26.55	26.75	26.30	26.80	972,864	25,927,560	26.651	12.35	12.28	12.37	12.16	12.40	2,103,322	12.327	1.52%
2003-09-23	26.30	26.30	26.35	26.20	26.70	534,500	14,086,480	26.354	12.16	12.16	12.19	12.12	12.35	1,155,584	12.190	-1.31%
2003-09-22	26.65	26.55	26.60	26.30	27.95	320,500	8,583,387	26.781	12.33	12.28	12.30	12.16	12.93	692,918	12.387	-4.82%
2003-09-19	28.00	27.60	27.90	27.25	28.35	1,737,000	48,105,275	27.694	12.95	12.77	12.90	12.60	13.11	3,755,377	12.810	-0.36%
2003-09-18	28.10	27.90	28.10	27.80	28.10	412,000	11,538,639	28.006	13.00	12.90	13.00	12.86	13.00	890,740	12.954	0.00%
2003-09-17	28.10	28.05	28.15	27.40	28.40	485,500	13,519,529	27.847	13.00	12.97	13.02	12.67	13.14	1,049,646	12.880	3.31%
2003-09-16	27.20	27.20	27.25	27.00	27.60	970,141	26,433,432	27.247	12.58	12.58	12.60	12.49	12.77	2,097,435	12.603	-0.18%
2003-09-15	27.25	27.15	27.25	26.90	27.40	436,500	11,858,728	27.168	12.60	12.56	12.60	12.44	12.67	943,709	12.566	-0.55%
2003-09-11	27.40	27.30	27.40	27.35	27.60	1,082,500	29,716,525	27.452	12.67	12.63	12.67	12.65	12.77	2,340,354	12.697	-1.97%
2003-09-10	27.95	27.80	27.95	27.65	28.15	499,000	13,984,350	28.025	12.93	12.86	12.93	12.79	13.02	1,078,833	12.962	-0.71%
2003-09-09	28.15	28.15	28.20	28.10	28.30	1,013,450	28,521,167	28.143	13.02	13.02	13.04	13.00	13.09	2,191,069	13.017	1.44%
2003-09-08	27.75	27.60	27.75	27.70	28.40	389,000	10,851,885	27.897	12.84	12.77	12.84	12.81	13.14	841,014	12.903	-2.46%
2003-09-05	28.45	28.30	28.45	28.00	28.45	874,300	24,706,343	28.258	13.16	13.09	13.16	12.95	13.16	1,890,228	13.071	1.07%
2003-09-04	28.15	28.00	28.15	27.70	28.70	1,450,500	40,838,475	28.155	13.02	12.95	13.02	12.81	13.27	3,135,967	13.023	1.81%
2003-09-03	27.65	27.65	27.70	26.90	28.00	1,597,000	44,204,185	27.680	12.79	12.79	12.81	12.44	12.95	3,452,698	12.803	3.56%
2003-09-02	26.70	26.60	26.80	26.40	27.10	273,897	7,305,145	26.671	12.35	12.30	12.40	12.21	12.53	592,163	12.336	-0.93%
2003-09-01	26.95	26.95	27.05	26.20	27.20	553,500	14,916,325	26.949	12.47	12.47	12.51	12.12	12.58	1,196,662	12.465	2.86%
2003-08-29	26.20	26.20	26.30	25.60	26.40	1,055,500	27,514,235	26.067	12.12	12.12	12.16	11.84	12.21	2,281,981	12.057	3.35%
2003-08-28	25.35	25.35	25.55	25.20	25.85	832,000	21,231,599	25.519	11.73	11.73	11.82	11.66	11.96	1,798,776	11.803	-1.36%
2003-08-27	25.70	25.55	25.70	25.15	25.90	716,550	18,199,818	25.399	11.89	11.82	11.89	11.63	11.98	1,549,174	11.748	2.80%
2003-08-26	25.00	25.05	25.10	24.05	25.05	656,500	16,081,650	24.496	11.56	11.59	11.61	11.12	11.59	1,419,347	11.330	1.83%
2003-08-25	24.55	24.50	24.55	24.30	25.10	1,324,500	32,864,470	24.813	11.36	11.33	11.36	11.24	11.61	2,863,556	11.477	-1.80%
2003-08-22	25.00	24.90	25.20	24.80	26.00	2,067,500	52,989,825	25.630	11.56	11.52	11.66	11.47	12.03	4,469,915	11.855	-3.10%
2003-08-21	25.80	25.90	25.95	25.15	25.90	1,012,000	25,810,625	25.505	11.93	11.98	12.00	11.63	11.98	2,187,934	11.797	1.78%
2003-08-20	25.35	25.30	25.35	25.05	25.45	564,500	14,245,100	25.235	11.73	11.70	11.73	11.59	11.77	1,220,443	11.672	0.60%
2003-08-19	25.20	25.05	25.20	25.00	25.55	815,000	20,561,575	25.229	11.66	11.59	11.66	11.56	11.82	1,762,022	11.669	0.60%
2003-08-18	25.05	25.05	25.10	24.65	25.10	868,500	21,632,646	24.908	11.59	11.59	11.61	11.40	11.61	1,877,688	11.521	2.24%
2003-08-15	24.50	24.50	24.55	24.40	24.80	2,104,500	51,775,647	24.602	11.33	11.33	11.36	11.29	11.47	4,549,908	11.379	0.41%
2003-08-14	24.40	24.35	24.45	24.00	24.50	2,579,000	62,439,900	24.211	11.29	11.26	11.31	11.10	11.33	5,575,773	11.198	2.35%
2003-08-13	24.20	24.20	24.25	23.70	24.55	3,225,000	77,287,500	23.965	11.03	11.03	11.05	10.80	11.19	7,077,707	10.920	3.20%
2003-08-12	23.45	23.40	23.45	23.35	23.90	1,605,400	37,670,190	23.465	10.69	10.66	10.69	10.64	10.89	3,523,271	10.692	0.00%
2003-08-11	23.45	23.40	23.45	23.30	23.75	1,589,000	37,339,625	23.499	10.69	10.66	10.69	10.62	10.82	3,487,279	10.707	-0.64%
2003-08-08	23.60	23.55	23.60	23.55	24.30	1,087,000	26,061,505	23.976	10.75	10.73	10.75	10.73	11.07	2,385,571	10.925	-1.67%
2003-08-07	24.00	23.90	24.00	23.70	24.10	713,000	16,999,825	23.843	10.94	10.89	10.94	10.80	10.98	1,564,777	10.864	-0.21%
2003-08-06	24.05	24.05	24.15	23.90	24.70	1,138,000	27,669,800	24.314	10.96	10.96	11.00	10.89	11.25	2,497,498	11.079	-3.22%
2003-08-05	24.85	24.80	24.85	24.65	25.15	316,300	7,877,935	24.907	11.32	11.30	11.32	11.23	11.46	694,164	11.349	1.02%
2003-08-04	24.60	24.55	24.70	24.50	25.25	973,000	24,080,019	24.748	11.21	11.19	11.25	11.16	11.51	2,135,382	11.277	-1.99%
2003-08-01	25.10	25.05	25.10	25.00	26.20	2,605,500	67,005,895	25.717	11.44	11.41	11.44	11.39	11.94	5,718,128	11.718	0.40%
2003-07-31	25.00	25.00	25.05	24.35	25.05	1,350,000	33,554,979	24.856	11.39	11.39	11.41	11.10	11.41	2,962,761	11.326	1.63%
2003-07-30	24.60	24.55	24.60	24.40	25.65	1,355,500	33,596,800	24.786	11.21	11.19	11.21	11.12	11.69	2,974,831	11.294	-5.02%
2003-07-29	25.90	25.75	25.90	25.05	26.70	1,503,000	38,647,825	25.714	11.80	11.73	11.80	11.41	12.17	3,298,540	11.717	-3.00%
2003-07-28	26.70	26.30	26.65	23.10	26.80	2,236,750	55,142,637	24.653	12.17	11.98	12.14	10.53	12.21	4,908,856	11.233	16.59%
2003-07-25	22.90	22.85	22.95	22.80	23.00	421,000	9,625,900	22.864	10.43	10.41	10.46	10.39	10.48	923,942	10.418	0.22%
2003-07-24	22.85	22.80	22.90	22.30	22.90	568,500	12,898,810	22.689	10.41	10.39	10.43	10.16	10.43	1,247,652	10.338	3.63%
2003-07-23	22.05	22.05	22.15	21.80	22.55	2,421,200	53,621,485	22.147	10.05	10.05	10.09	9.933	10.28	5,313,657	10.091	-1.56%
2003-07-22	22.40	22.35	22.40	22.40	23.20	1,928,000	43,660,225	22.645	10.21	10.18	10.21	10.21	10.57	4,231,261	10.318	-4.68%
2003-07-21	23.50	23.45	23.50	23.35	24.00	421,250	9,957,655	23.638	10.71	10.69	10.71	10.64	10.94	924,491	10.771	-1.47%
2003-07-18	23.85	23.85	23.95	23.60	23.95	207,500	4,942,975	23.822	10.87	10.87	10.91	10.75	10.91	455,387	10.854	-0.62%
2003-07-17	24.00	24.00	24.05	23.90	24.90	376,000	9,132,575	24.289	10.94	10.94	10.96	10.89	11.35	825,184	11.067	-2.83%
2003-07-16	24.70	24.70	24.90	23.80	24.95	1,861,000	45,759,374	24.589	11.25	11.25	11.35	10.84	11.37	4,084,221	11.204	4.44%
2003-07-15	23.65	23.55	23.65	23.45	23.80	529,500	12,507,650	23.622	10.78	10.73	10.78	10.69	10.84	1,162,061	10.763	1.28%
2003-07-14	23.35	23.15	23.35	23.00	23.50	292,000	6,796,400	23.275	10.64	10.55	10.64	10.48	10.71	640,834	10.606	0.43%
2003-07-11	23.25	22.95	23.25	22.80	23.35	115,000	2,638,988	22.948	10.59	10.46	10.59	10.39	10.64	252,383	10.456	0.00%
2003-07-10	23.25	23.05	23.25	23.00	23.55	316,500	7,311,238	23.100	10.59	10.50	10.59	10.48	10.73	694,603	10.526	0.00%
2003-07-09	23.25	23.20	23.30	23.15	23.50	336,000	7,832,544	23.311	10.59	10.57	10.62	10.55	10.71	737,398	10.622	0.22%
2003-07-08	23.20	23.15	23.35	23.15	24.00	677,670	15,971,512	23.568	10.57	10.55	10.64	10.55	10.94	1,487,240	10.739	1.75%
2003-07-07	22.80	22.75	22.80	22.70	23.05	296,000	6,753,700	22.817	10.39	10.37	10.39	10.34	10.50	649,613	10.397	-0.87%
2003-07-04	23.00	22.85	23.00	22.70	23.30	217,500	5,048,984	23.214	10.48	10.41	10.48	10.34	10.62	477,334	10.577	-1.50%
2003-07-03	23.35	23.30	23.35	23.30	23.70	474,500	11,082,774	23.357	10.64	10.62	10.64	10.62	10.80	1,041,356	10.643	0.21%
2003-07-02	23.30	23.20	23.30	22.80	23.50	950,940	22,154,150	23.297	10.62	10.57	10.62	10.39	10.71	2,086,969	10.615	2.19%
2003-06-30	22.80	22.80	23.10	22.70	23.15	506,500	11,668,175	23.037	10.39	10.39	10.53	10.34	10.55	1,111,584	10.497	-0.87%
2003-06-27	23.00	22.90	23.00	22.90	23.15	245,500	5,646,430	23.000	10.48	10.43	10.48	10.43	10.55	538,784	10.480	0.22%
2003-06-26	22.95	22.70	23.00	22.60	23.00	228,000	5,204,175	22.825	10.46	10.34	10.48	10.30	10.48	500,377	10.400	1.55%
2003-06-25	22.60	22.55	22.60	22.20	22.65	382,500	8,611,675	22.514	10.30	10.28	10.30	10.12	10.32	839,449	10.259	1.35%
2003-06-24	22.30	22.15	22.50	22.10	22.70	346,500	7,715,448	22.267	10.16	10.09	10.25	10.07	10.34	760,442	10.146	-1.76%
2003-06-23	22.70	22.70	22.90	22.40	23.45	482,460	11,031,943	22.866	10.34	10.34	10.43	10.21	10.69	1,058,825	10.419	1.34%
2003-06-20	22.40	22.40	22.50	21.50	22.45	403,960	8,945,474	22.144	10.21	10.21	10.25	9.797	10.23	886,546	10.090	0.45%
2003-06-19	22.30	22.30	22.45	22.00	23.00	675,000	15,053,925	22.302	10.16	10.16	10.23	10.02	10.48	1,481,380	10.162	-3.04%
2003-06-18	23.00	22.85	23.20	22.95	24.50	1,021,500	24,029,775	23.524	10.48	10.41	10.57	10.46	11.16	2,241,822	10.719	-5.93%
2003-06-17	24.45	24.15	24.45	23.50	24.60	611,470	14,790,387	24.188	11.14	11.00	11.14	10.71	11.21	1,341,955	11.022	6.30%
2003-06-16	23.00	22.95	23.20	22.50	23.20	758,000	17,361,299	22.904	10.48	10.46	10.57	10.25	10.57	1,663,535	10.436	-0.43%
2003-06-13	23.10	23.00	23.15	22.05	23.15	901,025	20,558,084	22.816	10.53	10.48	10.55	10.05	10.55	1,977,423	10.396	2.90%
2003-06-12	22.45	22.40	22.45	21.95	22.45	512,566	11,419,707	22.279	10.23	10.21	10.23	10.00	10.23	1,124,897	10.152	2.28%
2003-06-11	21.95	21.95	22.05	21.75	22.00	903,000	19,858,450	21.992	10.00	10.00	10.05	9.911	10.02	1,981,758	10.021	0.92%
2003-06-10	21.75	21.60	21.75	21.60	22.00	539,500	11,728,205	21.739	9.911	9.842	9.911	9.842	10.02	1,184,007	9.9055	-1.36%
2003-06-09	22.05	22.00	22.05	22.00	22.10	1,095,600	24,104,735	22.001	10.05	10.02	10.05	10.02	10.07	2,404,445	10.025	0.00%
2003-06-06	22.05	21.75	22.05	21.70	22.05	1,261,000	27,653,927	21.930	10.05	9.911	10.05	9.888	10.05	2,767,438	9.9926	2.08%
2003-06-05	21.60	21.60	21.70	20.50	22.30	1,941,000	41,529,700	21.396	9.842	9.842	9.888	9.341	10.16	4,259,792	9.7492	6.93%
2003-06-03	20.20	20.00	20.20	19.95	20.20	405,460	8,136,886	20.068	9.204	9.113	9.204	9.090	9.204	889,838	9.1442	0.50%
2003-06-02	20.10	20.00	20.10	19.90	20.50	1,128,950	22,681,511	20.091	9.159	9.113	9.159	9.068	9.341	2,477,636	9.1545	0.25%
2003-05-30	20.05	20.05	20.20	19.90	20.30	2,191,000	44,079,213	20.118	9.136	9.136	9.204	9.068	9.250	4,808,451	9.1670	1.78%
2003-05-29	19.70	19.70	19.75	19.60	19.90	877,500	17,405,200	19.835	8.976	8.976	8.999	8.931	9.068	1,925,795	9.0379	-1.50%
2003-05-28	20.00	19.85	20.00	20.00	20.05	2,838,610	56,768,500	19.999	9.113	9.045	9.113	9.113	9.136	6,229,720	9.1125	2.04%
2003-05-27	19.60	19.55	19.60	19.55	19.70	206,000	4,036,275	19.594	8.931	8.908	8.931	8.908	8.976	452,095	8.9279	-1.01%
2003-05-26	19.80	19.80	19.90	19.60	19.95	682,500	13,440,475	19.693	9.022	9.022	9.068	8.931	9.090	1,497,840	8.9732	0.25%
2003-05-23	19.75	19.65	19.75	19.40	19.80	1,427,100	27,835,666	19.505	8.999	8.954	8.999	8.840	9.022	3,131,967	8.8876	3.13%
2003-05-22	19.15	19.10	19.20	18.70	19.15	701,000	13,256,525	18.911	8.726	8.703	8.749	8.521	8.726	1,538,441	8.6169	1.86%
2003-05-21	18.80	18.80	18.85	18.60	19.15	1,020,500	19,235,325	18.849	8.566	8.566	8.589	8.475	8.726	2,239,628	8.5886	-2.08%
2003-05-20	19.20	19.20	19.30	19.05	19.50	758,500	14,561,850	19.198	8.749	8.749	8.794	8.680	8.885	1,664,633	8.7478	-2.29%
2003-05-19	19.65	19.60	19.65	19.50	19.75	442,900	8,710,360	19.667	8.954	8.931	8.954	8.885	8.999	972,005	8.9612	-0.51%
2003-05-16	19.75	19.65	19.70	19.70	20.00	191,000	3,767,723	19.726	8.999	8.954	8.976	8.976	9.113	419,176	8.9884	-0.50%
2003-05-15	19.85	19.85	19.90	19.65	20.00	546,000	10,878,400	19.924	9.045	9.045	9.068	8.954	9.113	1,198,272	9.0784	0.51%
2003-05-14	19.75	19.75	19.80	19.35	19.80	556,000	10,867,686	19.546	8.999	8.999	9.022	8.817	9.022	1,220,219	8.9063	0.51%
2003-05-13	19.65	19.65	19.75	19.35	19.85	550,000	10,779,000	19.598	8.954	8.954	8.999	8.817	9.045	1,207,051	8.9300	0.00%
2003-05-12	19.65	19.55	19.65	19.30	19.90	1,155,500	22,664,100	19.614	8.954	8.908	8.954	8.794	9.068	2,535,904	8.9373	2.34%
2003-05-09	19.20	19.20	19.25	19.15	19.45	334,500	6,457,857	19.306	8.749	8.749	8.771	8.726	8.863	734,106	8.7969	-1.03%
2003-05-07	19.40	19.25	19.40	19.10	19.50	507,000	9,794,525	19.319	8.840	8.771	8.840	8.703	8.885	1,112,681	8.8026	1.84%
2003-05-06	19.05	18.95	19.00	18.90	19.90	622,000	11,934,050	19.187	8.680	8.635	8.657	8.612	9.068	1,365,065	8.7425	-3.79%
2003-05-05	19.80	19.80	19.85	19.35	19.85	1,094,800	21,351,434	19.503	9.022	9.022	9.045	8.817	9.045	2,402,689	8.8865	2.06%
2003-05-02	19.40	19.35	19.40	19.35	19.60	331,000	6,392,275	19.312	8.840	8.817	8.840	8.817	8.931	726,425	8.7996	0.26%
2003-04-30	19.35	19.30	19.35	18.50	19.60	2,081,500	40,000,546	19.217	8.817	8.794	8.817	8.430	8.931	4,568,138	8.7564	4.59%
2003-04-29	18.50	18.45	18.50	18.05	18.65	496,000	9,175,492	18.499	8.430	8.407	8.430	8.225	8.498	1,088,540	8.4292	2.49%
2003-04-28	18.05	18.00	18.05	17.90	18.15	1,089,000	19,633,600	18.029	8.225	8.202	8.225	8.156	8.270	2,389,960	8.2150	0.28%
2003-04-25	18.00	18.00	18.10	17.90	18.15	2,359,500	42,645,009	18.074	8.202	8.202	8.247	8.156	8.270	5,178,248	8.2354	-1.10%
2003-04-24	18.20	18.20	18.25	17.85	18.30	943,500	17,061,125	18.083	8.293	8.293	8.316	8.133	8.339	2,070,641	8.2395	1.11%
2003-04-23	18.00	17.95	18.00	17.90	18.20	1,085,500	19,559,825	18.019	8.202	8.179	8.202	8.156	8.293	2,382,279	8.2106	0.00%
2003-04-22	18.00	17.95	18.00	17.80	18.00	376,500	6,757,025	17.947	8.202	8.179	8.202	8.111	8.202	826,281	8.1776	1.12%
2003-04-17	17.80	17.80	17.85	17.80	18.05	545,500	9,759,200	17.890	8.111	8.111	8.133	8.111	8.225	1,197,175	8.1519	-1.39%
2003-04-16	18.05	18.05	18.10	18.00	18.35	662,670	12,045,367	18.177	8.225	8.225	8.247	8.202	8.361	1,454,321	8.2825	1.12%
2003-04-15	17.85	17.80	17.90	17.80	18.00	954,000	17,047,075	17.869	8.133	8.111	8.156	8.111	8.202	2,093,684	8.1421	1.42%
2003-04-14	17.60	17.60	18.20	17.40	18.20	517,500	9,101,025	17.587	8.020	8.020	8.293	7.928	8.293	1,135,725	8.0134	-3.56%
2003-04-11	18.25	18.25	18.30	18.25	18.80	363,000	6,697,850	18.451	8.316	8.316	8.339	8.316	8.566	796,653	8.4075	-0.60%
2003-04-10	19.00	18.95	19.00	18.90	19.10	269,700	5,136,360	19.045	8.366	8.344	8.366	8.322	8.410	612,526	8.3855	1.06%
2003-04-09	18.80	18.80	18.95	18.80	19.05	703,500	13,323,230	18.938	8.278	8.278	8.344	8.278	8.388	1,597,746	8.3388	-0.27%
2003-04-08	18.85	18.75	18.80	18.80	19.20	440,900	8,347,961	18.934	8.300	8.256	8.278	8.278	8.454	1,001,345	8.3367	-1.82%
2003-04-07	19.20	19.15	19.20	19.10	19.30	382,500	7,330,150	19.164	8.454	8.432	8.454	8.410	8.498	868,711	8.4380	0.52%
2003-04-04	19.10	19.05	19.15	18.50	19.35	1,463,500	27,833,212	19.018	8.410	8.388	8.432	8.146	8.520	3,323,812	8.3739	3.24%
2003-04-03	18.50	18.40	18.50	18.35	19.05	989,500	18,191,975	18.385	8.146	8.102	8.146	8.080	8.388	2,247,292	8.0951	0.82%
2003-04-02	18.35	18.25	18.35	18.00	18.35	317,000	5,783,405	18.244	8.080	8.036	8.080	7.926	8.080	719,951	8.0331	1.94%
2003-04-01	18.00	18.00	18.15	17.40	18.55	255,500	4,602,031	18.012	7.926	7.926	7.992	7.661	8.168	580,276	7.9308	-3.49%
2003-03-31	18.65	18.50	18.70	18.50	18.90	388,000	7,270,275	18.738	8.212	8.146	8.234	8.146	8.322	881,202	8.2504	-1.58%
2003-03-28	18.95	18.90	18.95	18.90	19.00	45,000	852,050	18.934	8.344	8.322	8.344	8.322	8.366	102,201	8.3370	0.00%
2003-03-27	18.95	18.85	18.95	18.80	19.10	217,000	4,100,200	18.895	8.344	8.300	8.344	8.278	8.410	492,837	8.3196	-1.04%
2003-03-26	19.15	19.10	19.40	19.00	19.45	549,200	10,491,651	19.104	8.432	8.410	8.542	8.366	8.564	1,247,310	8.4114	1.06%
2003-03-25	18.95	18.90	19.05	18.85	19.20	349,000	6,636,343	19.015	8.344	8.322	8.388	8.300	8.454	792,628	8.3726	-2.32%
2003-03-24	19.40	19.25	19.40	19.15	19.80	166,500	3,248,175	19.509	8.542	8.476	8.542	8.432	8.718	378,145	8.5898	-0.51%
2003-03-21	19.50	19.45	19.50	19.40	19.70	255,000	4,997,455	19.598	8.586	8.564	8.586	8.542	8.674	579,140	8.6291	-1.76%
2003-03-20	19.85	19.70	19.85	19.70	19.95	708,500	14,099,944	19.901	8.740	8.674	8.740	8.674	8.784	1,609,102	8.7626	-0.25%
2003-03-19	19.90	19.90	19.95	19.75	20.00	1,209,500	24,107,500	19.932	8.762	8.762	8.784	8.696	8.806	2,746,943	8.7761	-1.00%
2003-03-18	20.10	20.10	20.15	19.35	20.15	1,001,400	19,746,945	19.719	8.850	8.850	8.872	8.520	8.872	2,274,319	8.6826	6.35%
2003-03-17	18.90	18.85	18.95	18.75	19.00	444,500	8,403,270	18.905	8.322	8.300	8.344	8.256	8.366	1,009,521	8.3240	-2.33%
2003-03-14	19.35	19.20	19.30	19.10	19.55	788,500	15,225,900	19.310	8.520	8.454	8.498	8.410	8.608	1,790,793	8.5023	3.48%
2003-03-13	18.70	18.75	18.80	18.55	18.80	991,000	18,469,825	18.638	8.234	8.256	8.278	8.168	8.278	2,250,699	8.2063	-0.53%
2003-03-12	18.80	18.80	18.85	18.50	18.95	653,500	12,216,925	18.695	8.278	8.278	8.300	8.146	8.344	1,484,189	8.2314	1.62%
2003-03-11	18.50	18.50	18.55	18.35	18.60	1,359,000	25,071,275	18.448	8.146	8.146	8.168	8.080	8.190	3,086,478	8.1229	0.54%
2003-03-10	18.40	18.30	18.50	18.00	18.50	1,052,500	19,227,600	18.269	8.102	8.058	8.146	7.926	8.146	2,390,374	8.0438	2.51%
2003-03-07	17.95	17.95	18.00	17.95	18.35	1,296,000	23,480,372	18.118	7.904	7.904	7.926	7.904	8.080	2,943,396	7.9773	-3.23%
2003-03-06	18.55	18.50	18.60	18.15	19.05	781,000	14,415,050	18.457	8.168	8.146	8.190	7.992	8.388	1,773,760	8.1268	-4.13%
2003-03-05	19.35	19.35	19.40	18.70	19.65	1,947,300	37,646,991	19.333	8.520	8.520	8.542	8.234	8.652	4,422,589	8.5124	1.04%
2003-03-04	19.15	19.15	19.20	18.50	19.15	875,032	16,420,848	18.766	8.432	8.432	8.454	8.146	8.432	1,987,319	8.2628	1.86%
2003-03-03	18.80	18.75	18.80	17.80	18.85	1,447,500	26,860,925	18.557	8.278	8.256	8.278	7.837	8.300	3,287,474	8.1707	5.03%
2003-02-28	17.90	17.90	17.95	17.40	17.90	1,009,500	17,917,178	17.749	7.882	7.882	7.904	7.661	7.882	2,292,715	7.8148	2.87%
2003-02-27	17.40	17.40	17.45	17.15	17.45	436,500	7,537,300	17.268	7.661	7.661	7.683	7.551	7.683	991,352	7.6030	1.46%
2003-02-26	17.15	17.10	17.20	17.05	17.35	605,000	10,444,619	17.264	7.551	7.529	7.573	7.507	7.639	1,374,039	7.6014	-1.15%
2003-02-25	17.35	17.30	17.35	17.30	17.55	398,500	6,930,125	17.391	7.639	7.617	7.639	7.617	7.727	905,049	7.6572	-2.25%
2003-02-24	17.75	17.70	17.75	17.55	17.85	273,500	4,842,285	17.705	7.815	7.793	7.815	7.727	7.859	621,157	7.7956	-0.28%
2003-02-21	17.80	17.75	17.80	17.30	17.85	1,101,500	19,436,125	17.645	7.837	7.815	7.837	7.617	7.859	2,501,660	7.7693	2.89%
2003-02-20	17.30	17.30	17.35	17.10	17.60	654,500	11,356,484	17.351	7.617	7.617	7.639	7.529	7.749	1,486,461	7.6399	0.29%
2003-02-19	17.25	17.25	17.30	17.15	17.80	904,400	15,791,860	17.461	7.595	7.595	7.617	7.551	7.837	2,054,018	7.6883	-1.15%
2003-02-18	17.45	17.40	17.45	17.05	17.45	667,000	11,549,338	17.315	7.683	7.661	7.683	7.507	7.683	1,514,850	7.6241	2.35%
2003-02-17	17.05	17.00	17.15	16.60	17.15	504,500	8,483,330	16.815	7.507	7.485	7.551	7.309	7.551	1,145,790	7.4039	5.57%
2003-02-14	16.15	16.05	16.20	16.10	16.40	191,000	3,103,050	16.246	7.111	7.067	7.133	7.089	7.221	433,788	7.1534	-1.52%
2003-02-13	16.40	16.30	16.70	16.30	16.65	207,000	3,429,700	16.569	7.221	7.177	7.353	7.177	7.331	470,126	7.2953	-2.09%
2003-02-12	16.75	16.70	16.75	16.50	16.75	522,000	8,691,650	16.651	7.375	7.353	7.375	7.265	7.375	1,185,535	7.3314	1.52%
2003-02-11	16.50	16.45	16.50	16.35	16.75	246,000	4,067,915	16.536	7.265	7.243	7.265	7.199	7.375	558,700	7.2810	-1.20%
2003-02-10	16.70	16.70	16.75	16.50	16.70	157,000	2,610,975	16.630	7.353	7.353	7.375	7.265	7.353	356,569	7.3225	1.52%
2003-02-07	16.45	16.40	16.50	16.10	16.45	402,000	6,572,036	16.348	7.243	7.221	7.265	7.089	7.243	912,998	7.1983	1.86%
2003-02-06	16.15	16.15	16.25	15.80	16.55	772,937	12,603,784	16.306	7.111	7.111	7.155	6.957	7.287	1,755,448	7.1798	2.87%
2003-02-05	15.70	15.65	15.75	15.30	15.75	292,999	4,573,435	15.609	6.913	6.891	6.935	6.737	6.935	665,442	6.8728	0.32%
2003-02-04	15.65	15.50	15.55	15.40	16.20	710,529	11,127,382	15.661	6.891	6.825	6.847	6.781	7.133	1,613,710	6.8955	-2.19%
2003-01-30	16.00	15.95	16.05	15.95	16.00	198,500	3,171,950	15.980	7.045	7.023	7.067	7.023	7.045	450,821	7.0359	0.31%
2003-01-29	15.95	15.95	16.00	15.90	16.35	468,000	7,544,585	16.121	7.023	7.023	7.045	7.001	7.199	1,062,893	7.0982	-2.45%
2003-01-28	16.35	16.25	16.40	15.85	16.40	1,161,500	18,657,300	16.063	7.199	7.155	7.221	6.979	7.221	2,637,928	7.0727	-0.30%
2003-01-27	16.40	16.40	16.45	16.20	16.55	584,000	9,553,000	16.358	7.221	7.221	7.243	7.133	7.287	1,326,345	7.2025	-2.09%
2003-01-24	16.75	16.75	16.80	16.55	17.05	238,500	3,987,400	16.719	7.375	7.375	7.397	7.287	7.507	541,667	7.3614	-1.18%
2003-01-23	16.95	16.95	17.05	16.80	17.05	328,500	5,565,461	16.942	7.463	7.463	7.507	7.397	7.507	746,069	7.4597	-0.29%
2003-01-22	17.00	17.00	17.10	16.85	17.05	103,500	1,756,175	16.968	7.485	7.485	7.529	7.419	7.507	235,063	7.4711	0.00%
2003-01-21	17.00	16.95	17.05	16.90	17.25	483,000	8,277,375	17.137	7.485	7.463	7.507	7.441	7.595	1,096,960	7.5457	0.89%
2003-01-20	16.85	16.75	16.85	16.75	17.15	454,000	7,650,873	16.852	7.419	7.375	7.419	7.375	7.551	1,031,097	7.4201	-3.16%
2003-01-17	17.40	17.40	17.60	17.15	17.40	614,000	10,605,958	17.274	7.661	7.661	7.749	7.551	7.661	1,394,479	7.6057	0.58%
2003-01-16	17.30	17.25	17.30	17.20	17.70	501,000	8,671,650	17.309	7.617	7.595	7.617	7.573	7.793	1,137,841	7.6211	-3.89%
2003-01-15	18.00	18.00	18.05	17.65	18.10	1,018,600	18,316,507	17.982	7.926	7.926	7.948	7.771	7.970	2,313,382	7.9176	2.27%
2003-01-14	17.60	17.50	17.60	17.10	17.60	1,005,000	17,591,425	17.504	7.749	7.705	7.749	7.529	7.749	2,282,495	7.7071	3.53%
2003-01-13	17.00	17.00	17.05	16.80	17.00	239,500	4,060,350	16.953	7.485	7.485	7.507	7.397	7.485	543,938	7.4647	2.10%
2003-01-10	16.65	16.65	16.75	16.60	16.95	253,500	4,249,650	16.764	7.331	7.331	7.375	7.309	7.463	575,734	7.3813	1.83%
2003-01-09	16.35	16.35	16.50	16.35	16.55	663,000	10,929,725	16.485	7.199	7.199	7.265	7.199	7.287	1,505,765	7.2586	-3.25%
2003-01-08	16.90	16.90	16.95	16.90	17.50	548,000	9,329,550	17.025	7.441	7.441	7.463	7.441	7.705	1,244,584	7.4961	-3.43%
2003-01-07	17.50	17.40	17.50	16.80	17.60	1,074,500	18,422,410	17.145	7.705	7.661	7.705	7.397	7.749	2,440,339	7.5491	5.42%
2003-01-06	16.60	16.50	16.60	16.00	16.60	616,500	10,102,205	16.386	7.309	7.265	7.309	7.045	7.309	1,400,157	7.2150	3.11%
2003-01-03	16.10	16.05	16.10	15.55	16.30	778,500	12,522,325	16.085	7.089	7.067	7.089	6.847	7.177	1,768,082	7.0824	5.92%
2003-01-02	15.20	15.10	15.20	15.10	15.20	104,934	1,587,823	15.132	6.693	6.649	6.693	6.649	6.693	238,320	6.6626	1.33%
2002-12-31	15.00	15.00	15.30	14.95	15.40	30,500	461,250	15.123	6.605	6.605	6.737	6.583	6.781	69,270	6.6588	-0.33%
2002-12-30	15.05	15.00	15.05	14.95	15.40	353,000	5,301,725	15.019	6.627	6.605	6.627	6.583	6.781	801,712	6.6130	-2.90%
2002-12-27	15.50	15.45	15.50	15.45	15.55	399,100	6,182,955	15.492	6.825	6.803	6.825	6.803	6.847	906,412	6.8214	0.00%
2002-12-24	15.50	15.50	15.55	15.50	15.55	47,500	737,550	15.527	6.825	6.825	6.847	6.825	6.847	107,879	6.8368	-0.32%
2002-12-23	15.55	15.50	15.60	15.50	15.75	212,500	3,310,250	15.578	6.847	6.825	6.869	6.825	6.935	482,617	6.8590	-1.27%
2002-12-20	15.75	15.70	15.80	15.65	15.85	212,500	3,344,975	15.741	6.935	6.913	6.957	6.891	6.979	482,617	6.9309	0.32%
2002-12-19	15.70	15.70	15.75	15.25	15.75	180,000	2,787,775	15.488	6.913	6.913	6.935	6.715	6.935	408,805	6.8193	1.62%
2002-12-18	15.45	15.40	15.45	15.20	15.80	562,500	8,718,007	15.499	6.803	6.781	6.803	6.693	6.957	1,277,516	6.8242	-2.83%
2002-12-17	15.90	15.75	15.95	15.70	16.30	1,122,500	17,861,622	15.912	7.001	6.935	7.023	6.913	7.177	2,549,354	7.0063	-0.31%
2002-12-16	15.95	15.90	15.95	15.80	16.00	875,000	13,932,482	15.923	7.023	7.001	7.023	6.957	7.045	1,987,247	7.0109	-1.85%
2002-12-13	16.25	16.20	16.25	16.00	16.30	163,000	2,630,825	16.140	7.155	7.133	7.155	7.045	7.177	370,196	7.1066	-0.31%
2002-12-12	16.30	16.25	16.30	16.10	16.45	761,000	12,419,750	16.320	7.177	7.155	7.177	7.089	7.243	1,728,337	7.1860	1.24%
2002-12-11	16.10	15.85	16.10	15.75	16.40	1,032,500	16,544,125	16.023	7.089	6.979	7.089	6.935	7.221	2,344,951	7.0552	-0.92%
2002-12-10	16.25	16.20	16.25	16.10	16.50	386,000	6,273,025	16.251	7.155	7.133	7.155	7.089	7.265	876,660	7.1556	-1.81%
2002-12-09	16.55	16.50	16.55	16.55	17.00	100,000	1,662,750	16.628	7.287	7.265	7.287	7.287	7.485	227,114	7.3212	-1.78%
2002-12-06	16.85	16.85	16.95	16.55	16.85	519,500	8,715,785	16.777	7.419	7.419	7.463	7.287	7.419	1,179,857	7.3872	0.30%
2002-12-05	16.80	16.80	17.00	16.55	17.10	594,000	10,015,505	16.861	7.397	7.397	7.485	7.287	7.529	1,349,057	7.4241	-0.59%
2002-12-04	16.90	16.90	17.00	16.55	17.65	1,379,000	23,319,650	16.911	7.441	7.441	7.485	7.287	7.771	3,131,901	7.4458	-5.85%
2002-12-03	17.95	17.95	18.00	17.85	18.30	494,460	8,951,526	18.104	7.904	7.904	7.926	7.859	8.058	1,122,987	7.9712	-0.55%
2002-12-02	18.05	18.05	18.10	17.50	18.10	706,000	12,660,050	17.932	7.948	7.948	7.970	7.705	7.970	1,603,424	7.8956	2.85%
2002-11-29	17.55	17.50	17.55	17.15	17.60	511,000	8,942,950	17.501	7.727	7.705	7.727	7.551	7.749	1,160,552	7.7058	0.86%
2002-11-28	17.40	17.40	17.55	17.35	17.85	667,129	11,741,462	17.600	7.661	7.661	7.727	7.639	7.859	1,515,143	7.7494	1.16%
2002-11-27	17.20	17.15	17.20	16.85	17.35	215,500	3,698,525	17.163	7.573	7.551	7.573	7.419	7.639	489,431	7.5568	-0.86%
2002-11-26	17.35	17.25	17.30	16.70	17.55	1,292,500	22,324,450	17.272	7.639	7.595	7.617	7.353	7.727	2,935,447	7.6051	4.20%
2002-11-25	16.65	16.65	16.70	16.60	16.80	369,500	6,164,325	16.683	7.331	7.331	7.353	7.309	7.397	839,186	7.3456	0.91%
2002-11-22	16.50	16.45	16.50	16.10	16.60	1,377,500	22,569,875	16.385	7.265	7.243	7.265	7.089	7.309	3,128,494	7.2143	4.43%
2002-11-21	15.80	15.80	15.85	15.70	15.85	193,500	3,056,200	15.794	6.957	6.957	6.979	6.913	6.979	439,465	6.9544	1.61%
2002-11-20	15.55	15.50	15.55	15.50	15.60	60,000	931,700	15.528	6.847	6.825	6.847	6.825	6.869	136,268	6.8372	-0.32%
2002-11-19	15.60	15.55	15.65	15.50	15.70	60,000	933,675	15.561	6.869	6.847	6.891	6.825	6.913	136,268	6.8517	-1.27%
2002-11-18	15.80	15.50	15.80	15.70	15.80	89,500	1,410,400	15.759	6.957	6.825	6.957	6.913	6.957	203,267	6.9387	0.00%
2002-11-15	15.80	15.75	15.80	15.50	15.80	92,000	1,445,625	15.713	6.957	6.935	6.957	6.825	6.957	208,945	6.9187	2.60%
2002-11-14	15.40	15.30	15.60	15.30	15.65	37,000	575,550	15.555	6.781	6.737	6.869	6.737	6.891	84,032	6.8492	0.98%
2002-11-13	15.25	15.20	15.50	15.20	15.45	36,000	549,150	15.254	6.715	6.693	6.825	6.693	6.803	81,761	6.7165	-0.33%
2002-11-12	15.30	15.25	15.30	15.20	15.45	73,000	1,118,850	15.327	6.737	6.715	6.737	6.693	6.803	165,793	6.7485	0.00%
2002-11-11	15.30	15.30	15.40	15.30	15.80	68,300	1,060,570	15.528	6.737	6.737	6.781	6.737	6.957	155,119	6.8371	-3.16%
2002-11-08	15.80	15.70	15.80	15.60	15.80	352,000	5,539,225	15.736	6.957	6.913	6.957	6.869	6.957	799,441	6.9289	-0.32%
2002-11-07	15.85	15.80	15.85	15.70	16.15	1,025,000	16,309,209	15.911	6.979	6.957	6.979	6.913	7.111	2,327,918	7.0059	1.28%
2002-11-06	15.65	15.65	15.70	15.25	15.70	717,500	11,153,015	15.544	6.891	6.891	6.913	6.715	6.913	1,629,542	6.8443	1.95%
2002-11-05	15.35	15.30	15.35	15.20	15.65	1,165,000	17,874,600	15.343	6.759	6.737	6.759	6.693	6.891	2,645,877	6.7556	-0.65%
2002-11-04	15.45	15.40	15.45	14.95	15.45	553,500	8,424,613	15.221	6.803	6.781	6.803	6.583	6.803	1,257,076	6.7018	3.69%
2002-11-01	14.90	14.90	14.95	14.85	15.05	165,400	2,471,980	14.945	6.561	6.561	6.583	6.539	6.627	375,646	6.5806	-1.65%
2002-10-31	15.15	15.10	15.20	14.90	15.25	313,000	4,711,575	15.053	6.671	6.649	6.693	6.561	6.715	710,867	6.6279	1.00%
2002-10-30	15.00	14.90	15.10	14.80	15.15	105,500	1,582,575	15.001	6.605	6.561	6.649	6.517	6.671	239,605	6.6049	0.33%
2002-10-29	14.95	14.85	14.95	14.85	15.65	522,000	7,838,075	15.015	6.583	6.539	6.583	6.539	6.891	1,185,535	6.6114	-4.47%
2002-10-28	15.65	15.50	15.65	15.55	15.70	358,000	5,592,275	15.621	6.891	6.825	6.891	6.847	6.913	813,068	6.8780	1.62%
2002-10-25	15.40	15.30	15.40	15.20	15.45	191,500	2,943,014	15.368	6.781	6.737	6.781	6.693	6.803	434,923	6.7667	0.00%
2002-10-24	15.40	15.40	15.45	15.35	15.60	364,000	5,626,900	15.459	6.781	6.781	6.803	6.759	6.869	826,695	6.8065	0.00%
2002-10-23	15.40	15.25	15.40	14.80	15.40	551,500	8,364,650	15.167	6.781	6.715	6.781	6.517	6.781	1,252,533	6.6782	2.67%
2002-10-22	15.00	14.95	15.05	14.80	15.45	682,500	10,280,350	15.063	6.605	6.583	6.627	6.517	6.803	1,550,053	6.6323	-0.33%
2002-10-21	15.05	15.00	15.05	15.00	15.35	541,500	8,217,425	15.175	6.627	6.605	6.627	6.605	6.759	1,229,822	6.6818	-1.95%
2002-10-18	15.35	15.35	15.40	15.00	15.55	1,918,200	29,264,630	15.256	6.759	6.759	6.781	6.605	6.847	4,356,499	6.7175	3.72%
2002-10-17	14.80	14.80	14.85	14.10	15.20	1,130,500	16,751,650	14.818	6.517	6.517	6.539	6.208	6.693	2,567,523	6.5244	2.78%
2002-10-16	14.40	14.40	14.45	14.40	15.20	1,919,561	27,964,102	14.568	6.340	6.340	6.362	6.340	6.693	4,359,590	6.4144	-0.69%
2002-10-15	14.50	14.50	14.55	13.30	14.70	2,095,000	29,099,975	13.890	6.384	6.384	6.406	5.856	6.473	4,758,037	6.1160	11.54%
2002-10-11	13.00	12.95	13.00	12.90	13.20	618,500	8,050,447	13.016	5.724	5.702	5.724	5.680	5.812	1,404,700	5.7311	1.17%
2002-10-10	12.85	12.80	12.85	12.50	13.05	1,062,000	13,565,350	12.773	5.658	5.636	5.658	5.504	5.746	2,411,950	5.6242	-2.65%
2002-10-09	13.20	13.20	13.25	13.20	13.55	301,550	4,021,927	13.338	5.812	5.812	5.834	5.812	5.966	684,862	5.8726	-2.22%
2002-10-08	13.50	13.40	13.50	12.95	13.55	904,200	11,928,035	13.192	5.944	5.900	5.944	5.702	5.966	2,053,564	5.8085	3.05%
2002-10-07	13.10	13.05	13.10	13.00	13.30	195,000	2,559,246	13.124	5.768	5.746	5.768	5.724	5.856	442,872	5.7787	-1.87%
2002-10-04	13.35	13.30	13.35	13.20	13.35	227,000	3,021,698	13.311	5.878	5.856	5.878	5.812	5.878	515,549	5.8611	-1.11%
2002-10-03	13.50	13.40	13.45	13.20	13.60	306,000	4,081,000	13.337	5.944	5.900	5.922	5.812	5.988	694,969	5.8722	1.50%
2002-10-02	13.30	13.30	13.40	13.20	13.70	163,500	2,191,000	13.401	5.856	5.856	5.900	5.812	6.032	371,331	5.9004	-0.75%
2002-09-30	13.40	13.40	13.45	13.20	13.55	152,500	2,052,900	13.462	5.900	5.900	5.922	5.812	5.966	346,349	5.9273	-1.83%
2002-09-27	13.65	13.55	13.65	13.55	13.75	232,000	3,166,350	13.648	6.010	5.966	6.010	5.966	6.054	526,904	6.0093	1.11%
2002-09-26	13.50	13.45	13.70	13.45	13.80	297,500	4,080,175	13.715	5.944	5.922	6.032	5.922	6.076	675,664	6.0388	0.75%
2002-09-25	13.40	13.35	13.50	13.25	13.60	393,000	5,276,360	13.426	5.900	5.878	5.944	5.834	5.988	892,558	5.9115	-1.11%
2002-09-24	13.55	13.55	13.80	13.15	13.85	1,025,800	13,964,173	13.613	5.966	5.966	6.076	5.790	6.098	2,329,735	5.9939	1.88%
2002-09-23	13.30	13.30	13.35	13.30	13.35	299,500	3,983,700	13.301	5.856	5.856	5.878	5.856	5.878	680,206	5.8566	-0.37%
2002-09-20	13.35	13.35	13.45	13.25	13.50	895,500	11,934,161	13.327	5.878	5.878	5.922	5.834	5.944	2,033,805	5.8679	-0.74%
2002-09-19	13.45	13.45	13.50	13.40	13.60	430,000	5,784,975	13.453	5.922	5.922	5.944	5.900	5.988	976,590	5.9236	1.89%
2002-09-18	13.20	13.20	13.25	13.20	13.30	189,500	2,509,375	13.242	5.812	5.812	5.834	5.812	5.856	430,381	5.8306	-2.94%
2002-09-17	13.60	13.60	13.65	13.30	13.65	723,000	9,747,575	13.482	5.988	5.988	6.010	5.856	6.010	1,642,034	5.9363	3.03%
2002-09-16	13.20	13.15	13.25	13.15	13.45	234,000	3,098,600	13.242	5.812	5.790	5.834	5.790	5.922	531,447	5.8305	-1.49%
2002-09-13	13.40	13.35	13.40	13.30	13.65	601,000	8,088,050	13.458	5.900	5.878	5.900	5.856	6.010	1,364,955	5.9255	-4.29%
2002-09-12	14.00	13.95	14.00	13.50	14.05	1,094,000	15,255,050	13.944	6.164	6.142	6.164	5.944	6.186	2,484,626	6.1398	3.70%
2002-09-11	13.50	13.50	13.55	13.30	13.60	327,500	4,419,250	13.494	5.944	5.944	5.966	5.856	5.988	743,798	5.9415	0.75%
2002-09-10	13.40	13.35	13.40	13.30	13.65	630,000	8,489,325	13.475	5.900	5.878	5.900	5.856	6.010	1,430,818	5.9332	1.13%
2002-09-09	13.25	13.25	13.30	13.00	13.30	836,000	11,019,600	13.181	5.834	5.834	5.856	5.724	5.856	1,898,672	5.8038	1.92%
2002-09-06	13.00	13.00	13.05	12.90	13.25	2,863,800	37,371,118	13.049	5.724	5.724	5.746	5.680	5.834	6,504,088	5.7458	-1.89%
2002-09-05	13.25	13.25	13.30	13.25	13.90	2,308,300	30,948,647	13.408	5.834	5.834	5.856	5.834	6.120	5,242,471	5.9034	-3.64%
2002-09-04	13.75	13.70	13.75	13.35	13.75	1,762,000	23,914,700	13.572	6.054	6.032	6.054	5.878	6.054	4,001,747	5.9761	-0.72%
2002-09-03	13.85	13.80	13.90	13.70	13.95	943,000	12,997,625	13.783	6.098	6.076	6.120	6.032	6.142	2,141,684	6.0689	-0.72%
2002-09-02	13.95	13.90	13.95	13.85	14.15	1,022,000	14,221,250	13.915	6.142	6.120	6.142	6.098	6.230	2,321,104	6.1269	-1.41%
2002-08-30	14.15	14.15	14.20	14.00	14.45	1,124,500	15,962,325	14.195	6.230	6.230	6.252	6.164	6.362	2,553,896	6.2502	-2.41%
2002-08-29	14.50	14.25	14.50	13.80	14.50	935,500	13,115,550	14.020	6.384	6.274	6.384	6.076	6.384	2,124,651	6.1730	1.75%
2002-08-28	14.25	14.25	14.35	14.10	14.45	645,000	9,292,845	14.408	6.274	6.274	6.318	6.208	6.362	1,464,885	6.3437	-2.06%
2002-08-27	14.55	14.60	14.65	14.50	15.00	371,500	5,425,100	14.603	6.406	6.428	6.451	6.384	6.605	843,728	6.4299	-2.68%
2002-08-26	14.95	14.90	14.95	14.80	15.50	459,500	6,911,625	15.042	6.583	6.561	6.583	6.517	6.825	1,043,588	6.6229	-0.66%
2002-08-23	15.05	14.95	15.05	15.00	15.70	626,000	9,507,850	15.188	6.627	6.583	6.627	6.605	6.913	1,421,733	6.6875	-2.27%
2002-08-22	15.40	15.35	15.40	14.80	15.40	1,796,000	27,278,925	15.189	6.781	6.759	6.781	6.517	6.781	4,078,966	6.6877	5.48%
2002-08-21	14.60	14.60	14.65	14.45	14.65	749,111	10,881,203	14.525	6.428	6.428	6.451	6.362	6.451	1,701,335	6.3957	-0.34%
2002-08-20	14.65	14.65	14.70	14.25	14.70	2,302,600	33,235,460	14.434	6.451	6.451	6.473	6.274	6.473	5,229,525	6.3553	4.27%
2002-08-19	14.05	14.05	14.10	13.70	14.30	1,375,500	19,320,450	14.046	6.186	6.186	6.208	6.032	6.296	3,123,952	6.1846	0.36%
2002-08-16	14.00	13.95	14.00	13.90	14.25	1,011,000	14,232,986	14.078	6.164	6.142	6.164	6.120	6.274	2,296,122	6.1987	-0.64%
2002-08-15	14.45	14.45	14.50	14.35	14.70	2,800,000	40,605,775	14.502	6.204	6.204	6.225	6.161	6.311	6,521,667	6.2263	1.40%
2002-08-14	14.25	14.30	14.35	14.15	14.60	1,626,000	23,238,675	14.292	6.118	6.140	6.161	6.075	6.268	3,787,225	6.1361	-3.06%
2002-08-13	14.70	14.70	14.75	14.50	14.85	537,000	7,900,875	14.713	6.311	6.311	6.333	6.225	6.376	1,250,763	6.3168	1.38%
2002-08-12	14.50	14.50	14.55	14.35	14.90	256,500	3,744,373	14.598	6.225	6.225	6.247	6.161	6.397	597,431	6.2675	-2.68%
2002-08-09	14.90	14.90	14.95	14.85	15.40	736,000	11,097,400	15.078	6.397	6.397	6.419	6.376	6.612	1,714,267	6.4736	-0.67%
2002-08-08	15.00	14.95	15.00	14.80	15.50	843,500	12,699,830	15.056	6.440	6.419	6.440	6.354	6.655	1,964,652	6.4642	-3.23%
2002-08-07	15.50	15.45	15.50	15.20	15.60	943,000	14,531,575	15.410	6.655	6.633	6.655	6.526	6.698	2,196,404	6.6161	3.33%
2002-08-06	15.00	14.75	15.50	14.20	15.00	648,000	9,346,175	14.423	6.440	6.333	6.655	6.097	6.440	1,509,300	6.1924	2.04%
2002-08-05	14.70	14.65	14.70	14.60	15.10	1,133,500	16,723,825	14.754	6.311	6.290	6.311	6.268	6.483	2,640,111	6.3345	-2.65%
2002-08-02	15.10	15.10	15.20	15.00	16.00	1,343,500	20,429,525	15.206	6.483	6.483	6.526	6.440	6.869	3,129,236	6.5286	-5.62%
2002-08-01	16.00	15.90	16.00	15.70	16.10	1,418,500	22,686,000	15.993	6.869	6.826	6.869	6.741	6.912	3,303,923	6.8664	-1.54%
2002-07-31	16.25	16.15	16.20	15.20	16.30	1,751,000	27,891,634	15.929	6.977	6.934	6.955	6.526	6.998	4,078,371	6.8389	7.26%
2002-07-30	15.15	15.10	15.15	14.50	15.30	3,636,000	54,429,125	14.970	6.504	6.483	6.504	6.225	6.569	8,468,851	6.4270	11.81%
2002-07-29	13.55	13.50	13.55	13.10	14.15	1,852,000	24,939,850	13.466	5.818	5.796	5.818	5.624	6.075	4,313,617	5.7817	4.63%
2002-07-26	12.95	12.85	13.30	12.80	15.50	2,761,500	37,712,350	13.656	5.560	5.517	5.710	5.496	6.655	6,431,994	5.8632	-17.25%
2002-07-25	15.65	15.65	15.70	15.50	16.70	755,000	12,023,875	15.926	6.719	6.719	6.741	6.655	7.170	1,758,521	6.8375	-3.10%
2002-07-24	16.15	16.15	16.25	16.00	16.25	1,107,000	17,833,525	16.110	6.934	6.934	6.977	6.869	6.977	2,578,388	6.9165	-2.42%
2002-07-23	16.55	16.55	16.60	16.00	16.70	229,500	3,768,125	16.419	7.106	7.106	7.127	6.869	7.170	534,544	7.0492	3.12%
2002-07-22	16.05	16.00	16.05	15.45	16.05	565,000	8,933,098	15.811	6.891	6.869	6.891	6.633	6.891	1,315,979	6.7882	-0.93%
2002-07-19	16.20	16.15	16.20	16.10	17.00	744,900	12,211,155	16.393	6.955	6.934	6.955	6.912	7.299	1,734,996	7.0381	-4.42%
2002-07-18	16.95	16.85	16.95	16.80	17.40	1,351,500	22,975,625	17.000	7.277	7.234	7.277	7.213	7.470	3,147,869	7.2988	-1.17%
2002-07-17	17.15	17.10	17.15	17.10	17.50	971,500	16,755,950	17.248	7.363	7.342	7.363	7.342	7.513	2,262,786	7.4050	-1.44%
2002-07-16	17.40	17.40	17.45	17.25	17.80	275,100	4,776,959	17.364	7.470	7.470	7.492	7.406	7.642	640,754	7.4552	-2.25%
2002-07-15	17.80	17.75	17.80	17.60	17.85	342,000	6,075,650	17.765	7.642	7.621	7.642	7.556	7.664	796,575	7.6272	1.14%
2002-07-12	17.60	17.60	17.75	17.20	17.80	664,500	11,695,825	17.601	7.556	7.556	7.621	7.385	7.642	1,547,731	7.5568	3.53%
2002-07-11	17.00	16.95	17.00	16.85	17.10	1,560,500	26,525,000	16.998	7.299	7.277	7.299	7.234	7.342	3,634,665	7.2978	-0.58%
2002-07-10	17.10	17.05	17.10	17.10	17.45	1,462,700	25,230,252	17.249	7.342	7.320	7.342	7.342	7.492	3,406,872	7.4057	-2.29%
2002-07-09	17.50	17.45	17.50	17.40	18.05	664,000	11,641,950	17.533	7.513	7.492	7.513	7.470	7.750	1,546,567	7.5276	-2.78%
2002-07-08	18.00	17.90	18.00	17.70	18.80	1,284,000	23,241,793	18.101	7.728	7.685	7.728	7.599	8.072	2,990,650	7.7715	-0.55%
2002-07-05	18.10	18.05	18.10	17.50	18.10	1,768,500	31,405,989	17.759	7.771	7.750	7.771	7.513	7.771	4,119,132	7.6244	3.43%
2002-07-04	17.50	17.35	17.50	16.95	17.50	1,015,800	17,393,920	17.123	7.513	7.449	7.513	7.277	7.513	2,365,968	7.3517	5.11%
2002-07-03	16.65	16.60	16.65	16.50	16.65	1,391,200	23,024,835	16.550	7.148	7.127	7.148	7.084	7.148	3,240,337	7.1057	-0.60%
2002-07-02	16.75	16.75	16.80	16.75	17.25	1,581,500	26,840,484	16.972	7.191	7.191	7.213	7.191	7.406	3,683,577	7.2865	-2.33%
2002-06-28	17.15	17.10	17.30	16.40	17.40	2,614,500	44,618,696	17.066	7.363	7.342	7.428	7.041	7.470	6,089,607	7.3270	6.52%
2002-06-27	16.10	16.05	16.20	15.75	16.10	246,500	3,914,251	15.879	6.912	6.891	6.955	6.762	6.912	574,140	6.8176	3.54%
2002-06-26	15.55	15.50	15.55	15.45	15.80	713,000	11,082,400	15.543	6.676	6.655	6.676	6.633	6.784	1,660,696	6.6733	-2.51%
2002-06-25	15.95	15.90	15.95	15.85	16.30	905,000	14,471,850	15.991	6.848	6.826	6.848	6.805	6.998	2,107,896	6.8655	-0.31%
2002-06-24	16.00	15.95	16.00	15.80	16.45	920,000	14,711,175	15.990	6.869	6.848	6.869	6.784	7.063	2,142,834	6.8653	-3.32%
2002-06-21	16.55	16.50	16.55	16.50	16.75	220,800	3,658,851	16.571	7.106	7.084	7.106	7.084	7.191	514,280	7.1145	-2.65%
2002-06-20	17.00	16.95	17.00	16.10	17.10	779,500	13,002,625	16.681	7.299	7.277	7.299	6.912	7.342	1,815,586	7.1617	3.03%
2002-06-19	16.50	16.45	16.50	16.50	17.70	752,100	12,659,680	16.832	7.084	7.063	7.084	7.084	7.599	1,751,766	7.2268	-6.78%
2002-06-18	17.70	17.50	17.70	17.10	17.85	1,637,500	28,554,325	17.438	7.599	7.513	7.599	7.342	7.664	3,814,011	7.4867	5.36%
2002-06-17	16.80	16.80	16.85	16.70	17.00	810,750	13,634,739	16.817	7.213	7.213	7.234	7.170	7.299	1,888,372	7.2204	0.00%
2002-06-14	16.80	16.75	16.80	16.60	16.90	1,028,500	17,281,400	16.803	7.213	7.191	7.213	7.127	7.256	2,395,548	7.2140	-2.61%
2002-06-13	17.25	17.15	17.25	17.15	17.60	1,118,250	19,329,150	17.285	7.406	7.363	7.406	7.363	7.556	2,604,591	7.4212	-0.29%
2002-06-12	17.30	17.35	17.40	16.95	17.50	1,816,900	31,142,100	17.140	7.428	7.449	7.470	7.277	7.513	4,231,863	7.3590	-3.08%
2002-06-11	17.85	17.80	17.85	17.80	18.50	631,500	11,273,276	17.852	7.664	7.642	7.664	7.642	7.943	1,470,869	7.6644	-1.92%
2002-06-10	18.20	18.15	18.20	17.60	18.25	2,825,600	50,683,711	17.937	7.814	7.792	7.814	7.556	7.835	6,581,294	7.7012	2.82%
2002-06-07	17.70	17.65	17.70	17.45	18.30	2,400,090	42,716,884	17.798	7.599	7.578	7.599	7.492	7.857	5,590,210	7.6414	-4.58%
2002-06-06	18.55	18.50	18.55	18.50	19.10	958,500	17,952,500	18.730	7.964	7.943	7.964	7.943	8.200	2,232,506	8.0414	-1.85%
2002-06-05	18.90	18.90	18.95	18.60	19.10	694,600	13,139,540	18.917	8.114	8.114	8.136	7.986	8.200	1,617,839	8.1217	1.61%
2002-06-04	18.60	18.55	18.60	18.60	19.45	1,341,500	25,231,600	18.808	7.986	7.964	7.986	7.986	8.351	3,124,577	8.0752	-4.62%
2002-06-03	19.50	19.50	19.55	18.90	19.55	1,654,000	32,144,430	19.434	8.372	8.372	8.394	8.114	8.394	3,852,442	8.3439	5.41%
2002-05-31	18.50	18.40	18.50	18.20	20.45	2,717,000	53,822,020	19.809	7.943	7.900	7.943	7.814	8.780	6,328,346	8.5049	-10.41%
2002-05-30	20.65	20.60	20.70	20.60	21.20	1,132,000	23,666,750	20.907	8.866	8.844	8.887	8.844	9.102	2,636,617	8.9762	-3.50%
2002-05-29	21.40	21.35	21.40	21.35	21.65	972,000	20,798,700	21.398	9.188	9.166	9.188	9.166	9.295	2,263,950	9.1869	-1.15%
2002-05-28	21.65	21.65	21.70	21.60	21.80	293,000	6,353,400	21.684	9.295	9.295	9.317	9.274	9.360	682,446	9.3097	-0.69%
2002-05-27	21.80	21.80	21.85	21.40	22.20	242,000	5,243,350	21.667	9.360	9.360	9.381	9.188	9.531	563,658	9.3024	-0.46%
2002-05-24	21.90	21.85	21.90	21.60	22.00	403,500	8,822,575	21.865	9.403	9.381	9.403	9.274	9.445	939,819	9.3875	2.82%
2002-05-23	21.30	21.30	21.45	21.20	22.00	515,000	11,027,736	21.413	9.145	9.145	9.209	9.102	9.445	1,199,521	9.1935	-2.29%
2002-05-22	21.80	21.75	21.80	21.60	22.00	893,500	19,444,450	21.762	9.360	9.338	9.360	9.274	9.445	2,081,111	9.3433	0.93%
2002-05-21	21.60	21.60	21.75	21.30	21.80	317,500	6,868,688	21.634	9.274	9.274	9.338	9.145	9.360	739,510	9.2882	-0.92%
2002-05-17	21.80	21.75	21.80	21.60	21.85	797,000	17,277,225	21.678	9.360	9.338	9.360	9.274	9.381	1,856,346	9.3071	0.46%
2002-05-16	21.70	21.60	21.75	21.30	21.80	486,000	10,463,250	21.529	9.317	9.274	9.338	9.145	9.360	1,131,975	9.2434	-0.23%
2002-05-15	21.75	21.70	21.75	21.00	22.20	1,039,500	22,622,540	21.763	9.338	9.317	9.338	9.016	9.531	2,421,169	9.3436	5.07%
2002-05-14	20.70	20.65	20.70	20.65	21.00	720,500	14,930,655	20.723	8.887	8.866	8.887	8.866	9.016	1,678,165	8.8970	0.49%
2002-05-13	20.60	20.55	20.65	20.45	20.70	392,000	8,054,225	20.546	8.844	8.823	8.866	8.780	8.887	913,033	8.8214	-0.72%
2002-05-10	20.75	20.75	20.90	20.45	21.00	907,000	18,779,413	20.705	8.909	8.909	8.973	8.780	9.016	2,112,554	8.8894	-0.72%
2002-05-09	20.90	20.90	20.95	20.90	21.35	2,216,500	46,541,645	20.998	8.973	8.973	8.995	8.973	9.166	5,162,598	9.0152	2.45%
2002-05-08	20.40	20.40	20.45	20.15	20.50	1,493,500	30,331,875	20.309	8.758	8.758	8.780	8.651	8.801	3,478,611	8.7195	1.49%
2002-05-07	20.10	20.00	20.10	19.65	20.10	1,168,100	23,323,539	19.967	8.630	8.587	8.630	8.436	8.630	2,720,700	8.5726	0.50%
2002-05-06	20.00	19.95	20.00	19.85	20.40	1,904,400	38,166,821	20.041	8.587	8.565	8.587	8.522	8.758	4,435,665	8.6045	-3.15%
2002-05-03	20.65	20.60	20.65	20.50	20.80	420,700	8,701,762	20.684	8.866	8.844	8.866	8.801	8.930	979,881	8.8804	-0.48%
2002-05-02	20.75	20.70	20.75	20.60	20.85	617,000	12,803,600	20.751	8.909	8.887	8.909	8.844	8.952	1,437,096	8.9094	0.24%
2002-04-30	20.70	20.65	20.70	20.40	21.00	1,073,500	22,153,188	20.636	8.887	8.866	8.887	8.758	9.016	2,500,361	8.8600	-1.90%
2002-04-29	21.10	21.00	21.25	20.55	21.45	2,065,500	42,843,525	20.742	9.059	9.016	9.123	8.823	9.209	4,810,894	8.9055	-1.63%
2002-04-26	21.45	21.45	21.50	21.30	21.65	1,028,800	22,177,090	21.556	9.209	9.209	9.231	9.145	9.295	2,396,247	9.2549	-1.61%
2002-04-25	21.80	21.75	21.80	21.50	22.10	1,774,600	38,834,737	21.884	9.360	9.338	9.360	9.231	9.488	4,133,340	9.3955	0.00%
2002-04-24	21.80	21.70	21.80	21.15	22.00	633,900	13,741,565	21.678	9.360	9.317	9.360	9.080	9.445	1,476,459	9.3071	2.35%
2002-04-23	21.30	21.25	21.30	21.20	21.45	703,500	15,006,410	21.331	9.145	9.123	9.145	9.102	9.209	1,638,569	9.1582	-0.47%
2002-04-22	21.40	21.35	21.40	21.20	21.65	492,600	10,573,445	21.465	9.188	9.166	9.188	9.102	9.295	1,147,348	9.2156	-0.93%
2002-04-19	21.60	21.45	21.60	21.20	22.20	880,500	19,143,640	21.742	9.274	9.209	9.274	9.102	9.531	2,050,831	9.3346	-3.36%
2002-04-18	22.35	22.35	22.40	21.50	22.50	676,000	14,912,451	22.060	9.596	9.596	9.617	9.231	9.660	1,574,517	9.4711	1.36%
2002-04-17	22.05	22.00	22.05	20.80	22.15	1,568,000	33,559,525	21.403	9.467	9.445	9.467	8.930	9.510	3,652,134	9.1890	8.62%
2002-04-16	20.30	20.25	20.30	19.55	20.85	862,500	17,480,900	20.268	8.716	8.694	8.716	8.394	8.952	2,008,906	8.7017	2.53%
2002-04-15	19.80	19.55	19.90	19.10	19.90	323,500	6,261,125	19.354	8.501	8.394	8.544	8.200	8.544	753,485	8.3095	5.04%
2002-04-12	18.85	18.80	18.85	18.70	19.00	217,500	4,101,275	18.856	8.093	8.072	8.093	8.029	8.157	506,594	8.0958	-1.31%
2002-04-11	19.10	19.10	19.15	18.40	19.10	1,293,500	24,259,643	18.755	8.200	8.200	8.222	7.900	8.200	3,012,777	8.0523	2.91%
2002-04-10	19.20	19.20	19.25	19.10	19.75	967,000	18,660,625	19.297	7.969	7.969	7.989	7.927	8.197	2,329,970	8.0090	-2.78%
2002-04-09	19.75	19.70	19.75	19.65	19.90	644,500	12,775,193	19.822	8.197	8.176	8.197	8.155	8.259	1,552,912	8.2266	-1.00%
2002-04-08	19.95	19.95	20.00	19.50	20.05	1,244,500	24,759,831	19.895	8.280	8.280	8.301	8.093	8.321	2,998,602	8.2571	1.53%
2002-04-04	19.65	19.65	19.70	19.30	19.70	881,117	17,245,207	19.572	8.155	8.155	8.176	8.010	8.176	2,123,036	8.1229	1.03%
2002-04-03	19.45	19.35	19.40	18.90	19.55	1,534,000	29,689,228	19.354	8.072	8.031	8.052	7.844	8.114	3,696,147	8.0325	0.78%
2002-04-02	19.30	19.30	19.35	19.05	19.40	561,500	10,818,175	19.267	8.010	8.010	8.031	7.906	8.052	1,352,925	7.9961	1.58%
2002-03-28	19.00	18.95	19.00	18.35	19.05	1,087,500	20,403,010	18.761	7.886	7.865	7.886	7.616	7.906	2,620,313	7.7865	3.83%
2002-03-27	18.30	18.20	18.35	17.50	18.40	1,094,400	19,671,710	17.975	7.595	7.553	7.616	7.263	7.636	2,636,938	7.4601	4.57%
2002-03-26	17.50	17.45	17.50	17.40	17.75	388,500	6,816,586	17.546	7.263	7.242	7.263	7.221	7.367	936,084	7.2820	-1.41%
2002-03-25	17.75	17.75	17.80	17.70	18.00	307,000	5,480,500	17.852	7.367	7.367	7.387	7.346	7.470	739,711	7.4090	-1.39%
2002-03-22	18.00	17.95	18.00	17.90	18.00	616,500	11,070,875	17.958	7.470	7.450	7.470	7.429	7.470	1,485,446	7.4529	1.69%
2002-03-21	17.70	17.65	17.70	17.65	18.20	878,000	15,607,550	17.776	7.346	7.325	7.346	7.325	7.553	2,115,526	7.3776	-3.80%
2002-03-20	18.40	18.30	18.40	18.25	18.80	566,000	10,448,486	18.460	7.636	7.595	7.636	7.574	7.803	1,363,767	7.6615	-2.13%
2002-03-19	18.80	18.70	18.85	18.60	18.90	257,000	4,803,675	18.691	7.803	7.761	7.823	7.719	7.844	619,237	7.7574	-0.53%
2002-03-18	18.90	18.80	18.95	18.60	18.90	591,000	11,055,667	18.707	7.844	7.803	7.865	7.719	7.844	1,424,004	7.7638	1.89%
2002-03-15	18.55	18.40	18.55	17.80	18.80	477,099	8,793,326	18.431	7.699	7.636	7.699	7.387	7.803	1,149,562	7.6493	1.37%
2002-03-14	18.30	18.25	18.35	17.90	18.35	673,000	12,216,750	18.153	7.595	7.574	7.616	7.429	7.616	1,621,582	7.5338	1.95%
2002-03-13	17.95	17.95	18.00	17.80	18.20	642,400	11,595,705	18.051	7.450	7.450	7.470	7.387	7.553	1,547,852	7.4915	0.00%
2002-03-12	17.95	17.95	18.00	17.85	18.50	903,261	16,401,149	18.158	7.450	7.450	7.470	7.408	7.678	2,176,392	7.5359	-3.75%
2002-03-11	18.65	18.65	18.70	17.95	18.80	1,636,000	30,188,225	18.452	7.740	7.740	7.761	7.450	7.803	3,941,914	7.6583	5.07%
2002-03-08	17.75	17.65	17.70	17.45	17.95	943,500	16,686,025	17.685	7.367	7.325	7.346	7.242	7.450	2,273,347	7.3398	-0.28%
2002-03-07	17.80	17.65	17.80	17.60	17.95	1,163,500	20,688,650	17.781	7.387	7.325	7.387	7.304	7.450	2,803,433	7.3798	2.59%
2002-03-06	17.35	17.30	17.35	17.15	17.60	941,500	16,352,525	17.369	7.201	7.180	7.201	7.118	7.304	2,268,528	7.2084	-1.14%
2002-03-05	17.55	17.50	17.55	17.00	17.65	3,818,000	66,115,150	17.317	7.284	7.263	7.284	7.055	7.325	9,199,406	7.1869	5.72%
2002-03-04	16.60	16.55	16.60	15.80	16.65	3,399,300	55,069,175	16.200	6.889	6.869	6.889	6.557	6.910	8,190,556	6.7235	7.10%
2002-03-01	15.50	15.45	15.50	14.95	15.50	1,350,708	20,745,191	15.359	6.433	6.412	6.433	6.205	6.433	3,254,508	6.3743	2.65%
2002-02-28	15.10	15.05	15.15	14.75	15.35	741,000	11,109,275	14.992	6.267	6.246	6.288	6.122	6.371	1,785,427	6.2222	-0.98%
2002-02-27	15.25	15.20	15.25	15.20	15.40	246,500	3,775,425	15.316	6.329	6.308	6.329	6.308	6.391	593,938	6.3566	0.33%
2002-02-26	15.20	15.10	15.15	15.10	15.60	923,600	14,244,903	15.423	6.308	6.267	6.288	6.267	6.474	2,225,398	6.4011	0.00%
2002-02-25	15.20	15.20	15.25	15.10	15.60	732,500	11,284,462	15.405	6.308	6.308	6.329	6.267	6.474	1,764,946	6.3937	-1.30%
2002-02-22	15.40	15.40	15.45	15.30	15.55	342,997	5,305,774	15.469	6.391	6.391	6.412	6.350	6.454	826,445	6.4200	-1.60%
2002-02-21	15.65	15.60	15.65	15.50	15.75	1,114,500	17,354,225	15.571	6.495	6.474	6.495	6.433	6.537	2,685,369	6.4625	0.00%
2002-02-20	15.65	15.60	15.65	15.50	15.85	589,500	9,224,375	15.648	6.495	6.474	6.495	6.433	6.578	1,420,390	6.4943	0.64%
2002-02-19	15.55	15.55	15.65	15.55	15.85	702,261	11,021,697	15.695	6.454	6.454	6.495	6.454	6.578	1,692,086	6.5137	-1.89%
2002-02-18	15.85	15.85	15.90	15.30	15.90	647,200	10,148,046	15.680	6.578	6.578	6.599	6.350	6.599	1,559,417	6.5076	2.92%
2002-02-15	15.40	15.40	15.45	15.35	15.60	973,000	15,040,050	15.457	6.391	6.391	6.412	6.371	6.474	2,344,427	6.4152	1.99%
2002-02-11	15.10	15.05	15.10	14.95	15.20	487,500	7,346,400	15.070	6.267	6.246	6.267	6.205	6.308	1,174,623	6.2543	0.67%
2002-02-08	15.00	15.00	15.05	14.45	15.05	1,835,500	27,321,775	14.885	6.225	6.225	6.246	5.997	6.246	4,422,606	6.1778	3.81%
2002-02-07	14.45	14.40	14.50	14.40	14.85	942,000	13,664,000	14.505	5.997	5.976	6.018	5.976	6.163	2,269,733	6.0201	-1.70%
2002-02-06	14.70	14.65	14.70	14.55	14.80	837,000	12,271,450	14.661	6.101	6.080	6.101	6.039	6.142	2,016,737	6.0848	1.73%
2002-02-05	14.45	14.45	14.55	14.40	14.90	1,321,100	19,272,060	14.588	5.997	5.997	6.039	5.976	6.184	3,183,168	6.0544	-4.30%
2002-02-04	15.10	15.05	15.10	15.00	15.45	406,000	6,168,510	15.193	6.267	6.246	6.267	6.225	6.412	978,250	6.3057	-2.27%
2002-02-01	15.45	15.45	15.65	15.35	16.00	366,000	5,732,825	15.663	6.412	6.412	6.495	6.371	6.640	881,871	6.5008	-0.32%
2002-01-31	15.50	15.50	15.55	15.40	15.90	1,597,600	25,070,245	15.692	6.433	6.433	6.454	6.391	6.599	3,849,390	6.5128	1.97%
2002-01-30	15.20	15.15	15.20	15.15	15.50	1,915,500	29,114,013	15.199	6.308	6.288	6.308	6.288	6.433	4,615,365	6.3081	-3.49%
2002-01-29	15.75	15.75	15.85	15.70	16.80	820,500	13,419,477	16.355	6.537	6.537	6.578	6.516	6.972	1,976,981	6.7879	-5.97%
2002-01-28	16.75	16.70	16.75	16.15	16.95	2,445,000	40,479,440	16.556	6.952	6.931	6.952	6.703	7.035	5,891,186	6.8712	4.69%
2002-01-25	16.00	15.95	16.00	15.70	16.05	1,619,500	25,789,675	15.924	6.640	6.620	6.640	6.516	6.661	3,902,158	6.6091	3.23%
2002-01-24	15.50	15.50	15.60	15.50	15.90	1,000,000	15,679,275	15.679	6.433	6.433	6.474	6.433	6.599	2,409,483	6.5073	-0.64%
2002-01-23	15.60	15.55	15.85	15.20	15.95	1,054,000	16,397,225	15.557	6.474	6.454	6.578	6.308	6.620	2,539,595	6.4566	0.65%
2002-01-22	15.50	15.45	15.50	15.20	15.70	496,800	7,683,175	15.465	6.433	6.412	6.433	6.308	6.516	1,197,031	6.4185	2.31%
2002-01-21	15.15	15.15	15.20	15.15	15.35	414,500	6,296,450	15.190	6.288	6.288	6.308	6.288	6.371	998,731	6.3045	-2.26%
2002-01-18	15.50	15.45	15.50	15.45	16.00	878,100	13,876,922	15.803	6.433	6.412	6.433	6.412	6.640	2,115,767	6.5588	-1.90%
2002-01-17	15.80	15.75	15.80	15.40	16.10	1,771,500	27,690,425	15.631	6.557	6.537	6.557	6.391	6.682	4,268,399	6.4873	-4.53%
2002-01-16	16.55	16.50	16.55	16.35	16.85	540,500	8,937,901	16.536	6.869	6.848	6.869	6.786	6.993	1,302,326	6.8630	-1.49%
2002-01-15	16.80	16.80	17.00	16.30	17.10	621,000	10,322,825	16.623	6.972	6.972	7.055	6.765	7.097	1,496,289	6.8990	-1.75%
2002-01-14	17.10	17.05	17.10	16.85	17.10	767,000	13,105,350	17.087	7.097	7.076	7.097	6.993	7.097	1,848,073	7.0914	-0.58%
2002-01-11	17.20	17.10	17.20	17.10	17.30	1,460,000	25,085,950	17.182	7.138	7.097	7.138	7.097	7.180	3,517,845	7.1311	0.58%
2002-01-10	17.10	17.10	17.15	16.85	17.15	1,033,000	17,641,600	17.078	7.097	7.097	7.118	6.993	7.118	2,488,996	7.0878	-0.29%
2002-01-09	17.15	17.05	17.30	17.00	17.60	329,000	5,637,825	17.136	7.118	7.076	7.180	7.055	7.304	792,720	7.1120	-2.28%
2002-01-08	17.55	17.40	17.55	17.00	17.70	647,000	11,290,280	17.450	7.284	7.221	7.284	7.055	7.346	1,558,936	7.2423	-1.68%
2002-01-07	17.85	17.70	18.00	16.70	18.20	827,500	14,317,800	17.302	7.408	7.346	7.470	6.931	7.553	1,993,847	7.1810	6.57%
2002-01-04	16.75	16.75	16.80	16.40	16.80	1,404,000	23,253,800	16.563	6.952	6.952	6.972	6.806	6.972	3,382,914	6.8739	4.69%
2002-01-03	16.00	15.95	16.05	15.70	16.20	1,275,500	20,335,925	15.943	6.640	6.620	6.661	6.516	6.723	3,073,296	6.6170	2.56%
2002-01-02	15.60	15.55	15.60	15.35	15.65	1,374,500	21,317,575	15.509	6.474	6.454	6.474	6.371	6.495	3,311,834	6.4368	1.63%
2001-12-31	15.35	15.10	15.30	15.00	15.40	114,500	1,741,875	15.213	6.371	6.267	6.350	6.225	6.391	275,886	6.3138	2.33%
2001-12-28	15.00	14.95	15.00	14.90	15.05	618,500	9,267,700	14.984	6.225	6.205	6.225	6.184	6.246	1,490,265	6.2188	0.00%
2001-12-27	15.00	14.90	15.00	14.90	15.10	125,000	1,874,400	14.995	6.225	6.184	6.225	6.184	6.267	301,185	6.2234	0.67%
2001-12-24	14.90	14.60	14.90	14.90	14.90	9,500	142,648	15.016	6.184	6.059	6.184	6.184	6.184	22,890	6.2319	0.00%
2001-12-21	14.90	14.85	14.90	14.85	15.25	849,000	12,793,350	15.069	6.184	6.163	6.184	6.163	6.329	2,045,651	6.2539	-3.25%
2001-12-20	15.40	15.35	15.40	15.00	15.40	187,800	2,855,523	15.205	6.391	6.371	6.391	6.225	6.391	452,501	6.3105	0.00%
2001-12-19	15.40	15.30	15.40	15.30	15.50	558,500	8,638,200	15.467	6.391	6.350	6.391	6.350	6.433	1,345,696	6.4191	1.99%
2001-12-18	15.10	15.05	15.20	15.00	15.30	64,500	976,550	15.140	6.267	6.246	6.308	6.225	6.350	155,412	6.2836	0.00%
2001-12-17	15.10	15.00	15.20	15.00	15.60	631,500	9,706,699	15.371	6.267	6.225	6.308	6.225	6.474	1,521,589	6.3793	-2.58%
2001-12-14	15.50	15.50	15.55	15.00	15.65	873,500	13,554,203	15.517	6.433	6.433	6.454	6.225	6.495	2,104,683	6.4400	-1.59%
2001-12-13	15.75	15.65	15.80	15.55	16.50	1,588,500	25,228,009	15.882	6.537	6.495	6.557	6.454	6.848	3,827,464	6.5913	-0.94%
2001-12-12	15.90	15.85	15.90	15.50	16.00	1,638,865	25,995,290	15.862	6.599	6.578	6.599	6.433	6.640	3,948,817	6.5831	2.91%
2001-12-11	15.45	15.45	15.55	15.45	15.80	798,500	12,411,821	15.544	6.412	6.412	6.454	6.412	6.557	1,923,972	6.4511	-2.52%
2001-12-10	15.85	15.65	15.95	15.40	15.95	1,491,500	23,402,065	15.690	6.578	6.495	6.620	6.391	6.620	3,593,744	6.5119	2.59%
2001-12-07	15.45	15.45	15.60	15.40	15.75	785,485	12,194,971	15.525	6.412	6.412	6.474	6.391	6.537	1,892,613	6.4435	-1.59%
2001-12-06	15.70	15.65	15.70	15.65	16.25	1,635,500	25,715,325	15.723	6.516	6.495	6.516	6.495	6.744	3,940,709	6.5256	0.64%
2001-12-05	15.60	15.40	15.65	15.30	15.90	2,719,000	42,166,275	15.508	6.474	6.391	6.495	6.350	6.599	6,551,384	6.4362	1.96%
2001-12-04	15.30	15.25	15.30	14.75	15.30	2,229,810	33,894,344	15.201	6.350	6.329	6.350	6.122	6.350	5,372,689	6.3086	4.79%
2001-12-03	14.60	14.55	14.60	13.80	14.65	981,320	14,165,877	14.436	6.059	6.039	6.059	5.727	6.080	2,364,474	5.9911	4.29%
2001-11-30	14.00	13.80	14.00	13.35	14.15	2,431,871	34,046,877	14.000	5.810	5.727	5.810	5.541	5.873	5,859,552	5.8105	4.87%
2001-11-29	13.35	13.35	13.40	13.20	13.35	289,500	3,844,224	13.279	5.541	5.541	5.561	5.478	5.541	697,545	5.5111	1.14%
2001-11-28	13.20	13.20	13.25	13.20	13.45	553,510	7,347,047	13.274	5.478	5.478	5.499	5.478	5.582	1,333,673	5.5089	-1.86%
2001-11-27	13.45	13.40	13.45	13.30	13.60	381,000	5,150,750	13.519	5.582	5.561	5.582	5.520	5.644	918,013	5.6108	0.75%
2001-11-26	13.35	13.35	13.50	13.10	13.55	2,220,000	29,870,008	13.455	5.541	5.541	5.603	5.437	5.624	5,349,052	5.5842	1.91%
2001-11-23	13.10	13.00	13.15	12.80	13.10	218,500	2,846,800	13.029	5.437	5.395	5.458	5.312	5.437	526,472	5.4073	2.34%
2001-11-22	12.80	12.75	12.80	12.60	12.80	227,000	2,884,395	12.707	5.312	5.292	5.312	5.229	5.312	546,953	5.2736	1.59%
2001-11-21	12.60	12.60	12.90	12.60	12.95	2,296,000	29,447,380	12.826	5.229	5.229	5.354	5.229	5.375	5,532,173	5.3229	-0.40%
2001-11-20	12.65	12.65	12.80	12.60	13.30	333,000	4,281,500	12.857	5.250	5.250	5.312	5.229	5.520	802,358	5.3361	-2.32%
2001-11-19	12.95	12.95	13.00	12.85	13.00	393,000	5,090,725	12.953	5.375	5.375	5.395	5.333	5.395	946,927	5.3760	0.39%
2001-11-16	12.90	12.85	12.90	12.80	13.15	1,568,000	20,251,075	12.915	5.354	5.333	5.354	5.312	5.458	3,778,069	5.3602	-1.90%
2001-11-15	13.15	13.00	13.15	12.90	13.45	920,500	12,116,550	13.163	5.458	5.395	5.458	5.354	5.582	2,217,929	5.4630	-2.23%
2001-11-14	13.45	13.40	13.45	13.40	13.60	916,465	12,320,649	13.444	5.582	5.561	5.582	5.561	5.644	2,208,207	5.5795	3.07%
2001-11-13	13.05	13.00	13.05	12.70	13.10	215,500	2,790,050	12.947	5.416	5.395	5.416	5.271	5.437	519,244	5.3733	2.76%
2001-11-12	12.70	12.65	12.75	12.60	12.90	1,115,500	14,134,838	12.671	5.271	5.250	5.292	5.229	5.354	2,687,778	5.2589	-1.55%
2001-11-09	12.90	12.90	12.95	12.50	13.10	747,000	9,651,450	12.920	5.354	5.354	5.375	5.188	5.437	1,799,884	5.3623	3.20%
2001-11-08	12.50	12.45	12.50	12.30	12.75	688,800	8,643,500	12.549	5.188	5.167	5.188	5.105	5.292	1,659,652	5.2080	1.63%
2001-11-07	12.30	12.00	12.30	11.70	12.35	1,125,500	13,564,725	12.052	5.105	4.980	5.105	4.856	5.126	2,711,873	5.0020	6.96%
2001-11-06	11.50	11.50	11.60	11.40	11.60	152,500	1,756,500	11.518	4.773	4.773	4.814	4.731	4.814	367,446	4.7803	0.88%
2001-11-05	11.40	11.40	11.45	11.40	11.55	174,290	1,998,492	11.466	4.731	4.731	4.752	4.731	4.794	419,949	4.7589	0.00%
2001-11-02	11.40	11.35	11.40	11.25	11.75	515,000	5,871,755	11.401	4.731	4.711	4.731	4.669	4.877	1,240,884	4.7319	1.33%
2001-11-01	11.25	11.25	11.30	11.05	11.60	797,000	8,987,700	11.277	4.669	4.669	4.690	4.586	4.814	1,920,358	4.6802	3.21%
2001-10-31	10.90	10.80	10.90	10.80	11.00	183,500	2,005,010	10.926	4.524	4.482	4.524	4.482	4.565	442,140	4.5348	-0.91%
2001-10-30	11.00	10.85	11.00	10.60	11.10	275,000	2,971,150	10.804	4.565	4.503	4.565	4.399	4.607	662,608	4.4840	-0.45%
2001-10-29	11.05	11.05	11.10	11.00	11.20	238,500	2,668,752	11.190	4.586	4.586	4.607	4.565	4.648	574,662	4.6440	-2.64%
2001-10-26	11.35	11.30	11.35	11.20	11.50	705,000	7,977,150	11.315	4.711	4.690	4.711	4.648	4.773	1,698,686	4.6961	2.71%
2001-10-24	11.05	11.00	11.05	10.90	11.40	164,000	1,819,100	11.092	4.586	4.565	4.586	4.524	4.731	395,155	4.6035	0.00%
2001-10-23	11.05	11.05	11.15	11.00	11.40	830,000	9,257,975	11.154	4.586	4.586	4.628	4.565	4.731	1,999,871	4.6293	1.38%
2001-10-22	10.90	10.80	10.90	10.90	11.60	127,000	1,409,375	11.097	4.524	4.482	4.524	4.524	4.814	306,004	4.6057	-4.39%
2001-10-19	11.40	11.25	11.40	10.70	11.50	982,500	11,045,950	11.243	4.731	4.669	4.731	4.441	4.773	2,367,317	4.6660	5.07%
2001-10-18	10.85	10.85	10.95	10.75	11.00	268,000	2,907,225	10.848	4.503	4.503	4.545	4.462	4.565	645,741	4.5022	-1.81%
2001-10-17	11.05	11.00	11.05	10.90	11.15	1,301,000	14,321,850	11.008	4.586	4.565	4.586	4.524	4.628	3,134,737	4.5688	1.38%
2001-10-16	10.90	10.95	11.00	10.30	11.00	666,900	7,161,820	10.739	4.524	4.545	4.565	4.275	4.565	1,606,884	4.4570	1.87%
2001-10-15	10.70	10.60	10.70	10.40	11.15	777,000	8,345,300	10.740	4.441	4.399	4.441	4.316	4.628	1,872,168	4.4576	-5.31%
2001-10-12	11.30	11.25	11.30	11.05	11.70	1,487,500	16,931,375	11.382	4.690	4.669	4.690	4.586	4.856	3,584,106	4.7240	3.20%
2001-10-11	10.95	10.80	10.95	10.35	11.60	2,106,500	23,060,425	10.947	4.545	4.482	4.545	4.296	4.814	5,075,576	4.5434	8.96%
2001-10-10	10.05	10.00	10.05	9.400	10.25	1,544,500	14,979,600	9.6987	4.171	4.150	4.171	3.901	4.254	3,721,446	4.0252	3.61%
2001-10-09	9.700	9.700	9.800	9.450	9.800	1,011,800	9,755,205	9.6414	4.026	4.026	4.067	3.922	4.067	2,437,915	4.0015	3.74%
2001-10-08	9.350	9.250	9.300	9.100	9.600	743,790	6,987,110	9.3939	3.881	3.839	3.860	3.777	3.984	1,792,149	3.8987	-4.10%
2001-10-05	9.750	9.750	9.800	9.200	9.800	2,299,961	22,087,656	9.6035	4.047	4.047	4.067	3.818	4.067	5,541,717	3.9857	4.84%
2001-10-04	9.300	9.250	9.300	9.150	9.450	2,669,500	24,779,999	9.2826	3.860	3.839	3.860	3.797	3.922	6,432,115	3.8525	4.49%
2001-10-03	8.900	8.900	9.000	8.900	9.250	602,000	5,492,050	9.1230	3.694	3.694	3.735	3.694	3.839	1,450,509	3.7863	-1.66%
2001-09-28	9.050	9.000	9.050	8.900	9.400	662,500	6,020,525	9.0876	3.756	3.735	3.756	3.694	3.901	1,596,282	3.7716	-2.16%
2001-09-27	9.250	9.250	9.300	9.250	9.350	215,000	2,000,375	9.3041	3.839	3.839	3.860	3.839	3.881	518,039	3.8614	-1.07%
2001-09-26	9.350	9.300	9.350	9.250	9.650	375,000	3,535,000	9.4267	3.881	3.860	3.881	3.839	4.005	903,556	3.9123	-1.58%
2001-09-25	9.500	9.400	9.500	9.450	10.25	406,500	3,970,700	9.7680	3.943	3.901	3.943	3.922	4.254	979,455	4.0540	2.70%
2001-09-24	9.250	9.250	9.300	9.200	9.250	575,000	5,316,600	9.2463	3.839	3.839	3.860	3.818	3.839	1,385,453	3.8374	0.54%
2001-09-21	9.200	9.150	9.200	9.050	9.750	1,352,300	12,474,275	9.2245	3.818	3.797	3.818	3.756	4.047	3,258,344	3.8284	-6.60%
2001-09-20	9.850	9.850	9.900	9.800	10.50	330,500	3,274,300	9.9071	4.088	4.088	4.109	4.067	4.358	796,334	4.1117	-7.08%
2001-09-19	10.60	10.55	10.90	10.25	10.60	128,500	1,341,750	10.442	4.399	4.379	4.524	4.254	4.399	309,619	4.3336	3.41%
2001-09-18	10.25	10.20	10.25	10.00	11.00	459,500	4,757,900	10.355	4.254	4.233	4.254	4.150	4.565	1,107,157	4.2974	-5.96%
2001-09-17	10.90	10.85	10.90	10.80	11.10	169,000	1,850,864	10.952	4.524	4.503	4.524	4.482	4.607	407,203	4.5453	-5.22%
2001-09-14	11.50	11.45	11.50	11.40	11.50	143,000	1,641,900	11.482	4.773	4.752	4.773	4.731	4.773	344,556	4.7653	0.00%
2001-09-13	11.50	11.45	11.50	11.50	11.65	246,500	2,840,500	11.523	4.773	4.752	4.773	4.773	4.835	593,938	4.7825	0.44%
2001-09-12	11.45	11.30	11.45	11.45	12.00	520,000	6,024,000	11.585	4.752	4.690	4.752	4.752	4.980	1,252,931	4.8079	-9.13%
2001-09-11	12.60	12.60	12.65	12.60	12.70	236,000	2,987,375	12.658	5.229	5.229	5.250	5.229	5.271	568,638	5.2536	-0.79%
2001-09-10	12.70	12.70	12.75	12.70	12.85	514,000	6,594,072	12.829	5.271	5.271	5.292	5.271	5.333	1,238,474	5.3244	-1.17%
2001-09-07	12.85	12.80	12.85	12.85	13.30	511,500	6,634,178	12.970	5.333	5.312	5.333	5.333	5.520	1,232,451	5.3829	-3.38%
2001-09-06	13.30	13.20	13.30	13.10	13.70	365,500	4,826,500	13.205	5.520	5.478	5.520	5.437	5.686	880,666	5.4805	-2.21%
2001-09-05	13.60	13.65	13.80	13.60	14.15	474,133	6,615,485	13.953	5.644	5.665	5.727	5.644	5.873	1,142,415	5.7908	-4.56%
2001-09-04	14.25	14.20	14.50	14.00	14.40	507,900	7,147,945	14.074	5.914	5.893	6.018	5.810	5.976	1,223,776	5.8409	1.06%
2001-09-03	14.10	14.10	14.15	14.10	14.30	113,000	1,599,700	14.157	5.852	5.852	5.873	5.852	5.935	272,272	5.8754	-0.35%
2001-08-31	14.15	14.00	14.15	13.85	14.15	273,000	3,843,815	14.080	5.873	5.810	5.873	5.748	5.873	657,789	5.8435	0.00%
2001-08-30	14.15	14.10	14.25	14.05	14.40	48,500	689,525	14.217	5.873	5.852	5.914	5.831	5.976	116,860	5.9004	-4.71%
2001-08-29	14.85	14.40	14.75	13.90	14.85	306,400	4,335,735	14.151	6.163	5.976	6.122	5.769	6.163	738,266	5.8729	6.07%
2001-08-28	14.00	14.00	14.10	13.60	14.00	205,300	2,836,260	13.815	5.810	5.810	5.852	5.644	5.810	494,667	5.7337	0.00%
2001-08-27	14.00	14.00	14.10	13.55	14.00	196,500	2,698,825	13.734	5.810	5.810	5.852	5.624	5.810	473,463	5.7002	5.26%
2001-08-24	13.30	13.30	13.40	13.05	13.35	137,000	1,802,560	13.157	5.520	5.520	5.561	5.416	5.541	330,099	5.4607	0.76%
2001-08-23	13.20	13.15	13.25	13.05	13.30	73,000	959,100	13.138	5.478	5.458	5.499	5.416	5.520	175,892	5.4528	1.54%
2001-08-22	13.00	13.00	13.05	12.95	13.05	370,900	4,822,245	13.001	5.395	5.395	5.416	5.375	5.416	893,677	5.3960	0.00%
2001-08-21	13.00	13.00	13.10	12.95	13.05	60,500	787,325	13.014	5.395	5.395	5.437	5.375	5.416	145,774	5.4010	0.39%
2001-08-20	12.95	12.90	13.00	12.50	13.00	196,500	2,536,525	12.909	5.375	5.354	5.395	5.188	5.395	473,463	5.3574	0.39%
2001-08-17	12.90	12.60	12.90	12.40	12.95	120,500	1,543,925	12.813	5.354	5.229	5.354	5.146	5.375	290,343	5.3176	1.98%
2001-08-16	12.65	12.65	12.80	12.60	12.65	11,500	145,450	12.648	5.250	5.250	5.312	5.229	5.250	27,709	5.2492	-2.69%
2001-08-15	13.00	12.85	13.00	12.65	13.00	71,500	916,100	12.813	5.395	5.333	5.395	5.250	5.395	172,278	5.3176	1.96%
2001-08-14	12.75	12.65	12.75	12.40	12.75	114,500	1,443,975	12.611	5.292	5.250	5.292	5.146	5.292	275,886	5.2340	2.91%
2001-08-13	12.75	12.70	12.85	12.55	12.75	99,500	1,256,575	12.629	5.142	5.122	5.183	5.062	5.142	246,709	5.0933	-1.16%
2001-08-10	12.90	12.80	-	12.50	13.00	63,500	807,200	12.712	5.203	5.162	-	5.041	5.243	157,448	5.1268	4.03%
2001-08-09	12.40	12.40	12.60	12.15	12.60	115,000	1,414,650	12.301	5.001	5.001	5.082	4.900	5.082	285,142	4.9612	-3.88%
2001-08-08	12.90	12.80	12.90	12.75	13.20	302,500	3,893,250	12.870	5.203	5.162	5.203	5.142	5.324	750,046	5.1907	-3.01%
2001-08-07	13.30	13.30	13.40	13.20	13.70	143,000	1,909,375	13.352	5.364	5.364	5.404	5.324	5.525	354,567	5.3851	-2.92%
2001-08-06	13.70	13.50	13.90	13.30	13.70	63,000	846,800	13.441	5.525	5.445	5.606	5.364	5.525	156,208	5.4210	3.40%
2001-08-03	13.25	13.30	13.65	13.25	14.05	258,400	3,536,710	13.687	5.344	5.364	5.505	5.344	5.666	640,701	5.5201	-4.68%
2001-08-02	13.90	13.90	13.95	13.55	14.00	427,803	5,918,336	13.834	5.606	5.606	5.626	5.465	5.646	1,060,734	5.5795	4.91%
2001-08-01	13.25	13.25	13.30	13.10	13.40	154,500	2,046,715	13.247	5.344	5.344	5.364	5.283	5.404	383,082	5.3428	0.76%
2001-07-31	13.15	13.10	13.20	13.10	13.25	157,000	2,071,350	13.193	5.304	5.283	5.324	5.283	5.344	389,280	5.3210	0.38%
2001-07-30	13.10	13.00	13.10	12.75	13.20	173,000	2,240,425	12.950	5.283	5.243	5.283	5.142	5.324	428,952	5.2230	3.15%
2001-07-27	12.70	12.70	-	12.30	12.80	139,500	1,765,163	12.653	5.122	5.122	-	4.961	5.162	345,889	5.1033	3.67%
2001-07-26	12.25	12.20	12.35	11.70	12.35	712,000	8,514,130	11.958	4.941	4.920	4.981	4.719	4.981	1,765,398	4.8228	1.66%
2001-07-24	12.05	12.00	12.10	11.40	12.80	1,445,000	17,304,725	11.976	4.860	4.840	4.880	4.598	5.162	3,582,866	4.8299	-5.86%
2001-07-23	12.80	12.80	12.85	12.50	12.90	128,500	1,648,350	12.828	5.162	5.162	5.183	5.041	5.203	318,615	5.1735	0.00%
2001-07-20	12.80	12.80	12.90	12.80	12.95	249,500	3,225,015	12.926	5.162	5.162	5.203	5.162	5.223	618,633	5.2131	-0.78%
2001-07-19	12.90	12.85	12.90	12.80	13.10	227,050	2,935,985	12.931	5.203	5.183	5.203	5.162	5.283	562,969	5.2152	-2.27%
2001-07-18	13.20	13.20	13.30	13.20	13.40	224,500	2,980,350	13.276	5.324	5.324	5.364	5.324	5.404	556,646	5.3541	-1.49%
2001-07-17	13.40	13.35	13.40	13.30	13.45	87,885	1,176,607	13.388	5.404	5.384	5.404	5.364	5.424	217,910	5.3995	-1.11%
2001-07-16	13.55	13.55	13.60	13.45	13.60	121,500	1,642,400	13.518	5.465	5.465	5.485	5.424	5.485	301,258	5.4518	-0.37%
2001-07-13	13.60	13.60	13.80	13.50	14.00	129,585	1,784,809	13.773	5.485	5.485	5.566	5.445	5.646	321,305	5.5549	0.00%
2001-07-12	13.60	13.60	13.65	13.50	13.90	134,000	1,831,275	13.666	5.485	5.485	5.505	5.445	5.606	332,252	5.5117	2.64%
2001-07-11	13.25	13.25	13.50	13.20	13.60	453,200	6,055,957	13.363	5.344	5.344	5.445	5.324	5.485	1,123,706	5.3893	0.00%
2001-07-10	13.25	13.20	13.25	13.10	13.35	231,000	3,053,251	13.218	5.344	5.324	5.344	5.283	5.384	572,763	5.3307	0.38%
2001-07-09	13.20	13.20	13.25	13.10	13.40	660,235	8,750,030	13.253	5.324	5.324	5.344	5.283	5.404	1,637,048	5.3450	-4.00%
2001-07-05	13.75	13.70	13.75	13.70	13.85	113,000	1,561,600	13.819	5.545	5.525	5.545	5.525	5.586	280,183	5.5735	-0.72%
2001-07-04	13.85	13.85	13.95	13.80	14.00	281,000	3,911,461	13.920	5.586	5.586	5.626	5.566	5.646	696,737	5.6140	-1.07%
2001-07-03	14.00	13.95	14.10	13.95	14.00	233,465	3,267,667	13.996	5.646	5.626	5.687	5.626	5.646	578,875	5.6449	0.00%
2001-06-29	14.00	13.85	14.05	13.85	14.50	662,000	9,311,275	14.065	5.646	5.586	5.666	5.586	5.848	1,641,424	5.6727	-1.41%
2001-06-28	14.20	14.15	14.20	14.10	14.20	105,500	1,489,550	14.119	5.727	5.707	5.727	5.687	5.727	261,586	5.6943	-0.70%
2001-06-27	14.30	14.30	14.35	14.00	14.45	724,000	10,374,200	14.329	5.767	5.767	5.787	5.646	5.828	1,795,152	5.7790	-1.38%
2001-06-26	14.50	14.40	14.50	14.40	14.55	188,000	2,726,990	14.505	5.848	5.808	5.848	5.808	5.868	466,145	5.8501	-0.34%
2001-06-22	14.55	14.55	14.60	14.50	15.10	586,716	8,716,499	14.856	5.868	5.868	5.888	5.848	6.090	1,454,758	5.9917	-3.64%
2001-06-21	15.10	15.05	15.10	14.85	15.10	510,000	7,656,650	15.013	6.090	6.070	6.090	5.989	6.090	1,264,541	6.0549	1.68%
2001-06-20	14.85	14.85	14.95	14.80	15.10	40,000	597,187	14.930	5.989	5.989	6.029	5.969	6.090	99,180	6.0213	-1.66%
2001-06-19	15.10	15.10	15.20	14.90	15.30	513,000	7,745,651	15.099	6.090	6.090	6.130	6.009	6.171	1,271,979	6.0894	-1.63%
2001-06-18	15.35	15.30	15.40	15.20	15.35	139,000	2,126,525	15.299	6.191	6.171	6.211	6.130	6.191	344,649	6.1701	0.33%
2001-06-15	15.30	15.05	15.55	14.90	15.50	441,500	6,674,025	15.117	6.171	6.070	6.271	6.009	6.251	1,094,696	6.0967	-1.61%
2001-06-14	15.55	15.45	15.55	15.40	15.60	148,000	2,290,768	15.478	6.271	6.231	6.271	6.211	6.292	366,965	6.2425	0.65%
2001-06-13	15.45	15.40	15.50	15.25	15.50	81,000	1,246,300	15.386	6.231	6.211	6.251	6.150	6.251	200,839	6.2055	1.64%
2001-06-12	15.20	15.20	15.35	15.20	15.80	280,000	4,308,500	15.388	6.130	6.130	6.191	6.130	6.372	694,258	6.2059	-3.80%
2001-06-11	15.80	15.75	15.80	15.70	16.00	276,000	4,352,975	15.772	6.372	6.352	6.372	6.332	6.453	684,340	6.3608	-2.47%
2001-06-08	16.20	16.15	16.20	16.00	16.40	824,000	13,318,625	16.163	6.534	6.513	6.534	6.453	6.614	2,043,102	6.5188	2.53%
2001-06-07	15.80	15.65	15.80	15.60	16.15	413,500	6,479,875	15.671	6.372	6.312	6.372	6.292	6.513	1,025,270	6.3202	-1.25%
2001-06-06	16.00	15.95	16.05	15.95	16.20	283,958	4,556,107	16.045	6.453	6.433	6.473	6.433	6.534	704,072	6.4711	1.27%
2001-06-05	15.80	15.75	15.80	15.55	15.85	232,100	3,649,907	15.726	6.372	6.352	6.372	6.271	6.392	575,490	6.3423	-0.32%
2001-06-04	15.85	15.75	15.85	15.60	15.85	53,000	829,975	15.660	6.392	6.352	6.392	6.292	6.392	131,413	6.3158	2.26%
2001-06-01	15.50	15.50	15.80	15.40	15.85	157,488	2,440,717	15.498	6.251	6.251	6.372	6.211	6.392	390,490	6.2504	0.65%
2001-05-31	15.40	15.40	16.00	15.35	15.80	192,500	2,979,417	15.477	6.211	6.211	6.453	6.191	6.372	477,302	6.2422	-2.22%
2001-05-30	15.75	15.55	15.75	15.55	15.80	658,500	10,370,185	15.748	6.352	6.271	6.352	6.271	6.372	1,632,746	6.3514	-0.94%
2001-05-29	15.90	15.85	15.90	15.85	16.00	229,800	3,653,250	15.898	6.413	6.392	6.413	6.392	6.453	569,787	6.4116	-0.63%
2001-05-28	16.00	15.85	16.00	15.80	16.05	226,219	3,630,495	16.049	6.453	6.392	6.453	6.372	6.473	560,908	6.4725	-1.23%
2001-05-25	16.20	16.00	16.25	15.75	16.35	787,000	12,635,503	16.055	6.534	6.453	6.554	6.352	6.594	1,951,360	6.4752	2.86%
2001-05-24	15.75	15.70	15.75	15.70	16.10	747,500	11,855,900	15.861	6.352	6.332	6.352	6.332	6.493	1,853,420	6.3968	-3.96%
2001-05-23	16.40	16.35	16.40	15.75	16.50	935,500	15,108,525	16.150	6.614	6.594	6.614	6.352	6.655	2,319,565	6.5135	3.47%
2001-05-22	15.85	15.80	15.85	15.30	15.95	518,500	8,212,875	15.840	6.392	6.372	6.392	6.171	6.433	1,285,617	6.3883	4.28%
2001-05-21	15.20	15.15	15.25	15.00	15.20	210,500	3,184,125	15.126	6.130	6.110	6.150	6.050	6.130	521,933	6.1006	2.01%
2001-05-18	14.90	14.85	14.90	14.85	15.35	540,000	8,083,600	14.970	6.009	5.989	6.009	5.989	6.191	1,338,926	6.0374	-2.61%
2001-05-17	15.30	15.30	15.35	15.00	15.35	546,510	8,307,449	15.201	6.171	6.171	6.191	6.050	6.191	1,355,067	6.1307	4.08%
2001-05-16	14.70	14.70	14.75	14.70	15.00	428,000	6,355,525	14.849	5.929	5.929	5.949	5.929	6.050	1,061,223	5.9889	-0.34%
2001-05-15	14.75	14.70	14.75	13.90	14.75	304,000	4,328,525	14.239	5.949	5.929	5.949	5.606	5.949	753,766	5.7425	5.36%
2001-05-14	14.00	14.05	14.10	14.00	14.45	427,000	6,003,447	14.060	5.646	5.666	5.687	5.646	5.828	1,058,743	5.6704	-3.45%
2001-05-11	14.50	14.45	14.50	14.40	14.70	272,000	3,949,193	14.519	5.848	5.828	5.848	5.808	5.929	674,422	5.8557	0.35%
2001-05-10	14.45	14.40	14.45	14.40	14.85	402,500	5,880,175	14.609	5.828	5.808	5.828	5.808	5.989	997,996	5.8920	-2.36%
2001-05-09	14.80	14.70	14.80	14.70	14.95	140,500	2,071,000	14.740	5.969	5.929	5.969	5.929	6.029	348,369	5.9449	0.00%
2001-05-08	14.80	14.65	14.90	14.70	14.90	99,500	1,465,000	14.724	5.969	5.908	6.009	5.929	6.009	246,709	5.9382	-1.00%
2001-05-07	14.95	14.80	14.95	14.60	15.00	355,000	5,217,780	14.698	6.029	5.969	6.029	5.888	6.050	880,220	5.9278	2.75%
2001-05-04	14.55	14.50	14.55	14.35	14.70	834,000	12,222,425	14.655	5.868	5.848	5.868	5.787	5.929	2,067,896	5.9106	-3.00%
2001-05-03	15.00	14.95	15.00	14.50	15.30	1,357,250	20,290,140	14.949	6.050	6.029	6.050	5.848	6.171	3,365,291	6.0292	4.17%
2001-05-02	14.40	14.40	14.45	13.70	14.60	1,494,500	21,462,375	14.361	5.808	5.808	5.828	5.525	5.888	3,705,601	5.7919	7.87%
2001-04-27	13.35	13.30	13.35	12.95	13.45	641,000	8,446,150	13.177	5.384	5.364	5.384	5.223	5.424	1,589,354	5.3142	-0.37%
2001-04-26	13.40	13.35	13.45	13.30	14.00	509,000	6,888,225	13.533	5.404	5.384	5.424	5.364	5.646	1,262,062	5.4579	-1.47%
2001-04-25	13.60	13.50	13.80	13.00	13.80	1,484,500	19,787,075	13.329	5.485	5.445	5.566	5.243	5.566	3,680,806	5.3757	-2.51%
2001-04-24	13.95	13.90	13.95	13.65	14.00	560,000	7,752,325	13.843	5.626	5.606	5.626	5.505	5.646	1,388,516	5.5832	-3.12%
2001-04-23	14.40	14.40	14.50	14.30	14.90	339,000	4,919,950	14.513	5.808	5.808	5.848	5.767	6.009	840,548	5.8533	-3.36%
2001-04-20	14.90	14.80	14.90	14.85	16.50	810,500	12,417,750	15.321	6.009	5.969	6.009	5.989	6.655	2,009,628	6.1791	-8.31%
2001-04-19	16.25	16.00	16.25	14.80	16.40	3,863,500	61,064,875	15.806	6.554	6.453	6.554	5.969	6.614	9,579,518	6.3745	16.07%
2001-04-18	14.00	14.00	14.10	12.65	14.00	1,382,500	18,436,175	13.335	5.646	5.646	5.687	5.102	5.646	3,427,898	5.3783	14.75%
2001-04-17	12.20	12.20	12.40	12.15	13.10	432,000	5,375,100	12.442	4.920	4.920	5.001	4.900	5.283	1,071,141	5.0181	-8.96%
2001-04-12	13.40	13.25	13.40	12.40	13.50	1,307,000	16,990,025	12.999	5.404	5.344	5.404	5.001	5.445	3,240,696	5.2427	10.74%
2001-04-11	12.10	12.05	12.10	11.95	12.20	484,500	5,852,525	12.080	4.880	4.860	4.880	4.820	4.920	1,201,314	4.8718	3.42%
2001-04-10	11.70	11.70	11.75	11.65	12.00	570,000	6,681,575	11.722	4.719	4.719	4.739	4.699	4.840	1,413,311	4.7276	-0.43%
2001-04-09	12.60	12.55	12.60	12.30	12.70	610,000	7,664,050	12.564	4.739	4.720	4.739	4.626	4.776	1,621,904	4.7253	0.80%
2001-04-06	12.50	12.50	12.55	12.50	12.80	411,800	5,194,280	12.614	4.701	4.701	4.720	4.701	4.814	1,094,918	4.7440	4.60%
2001-04-04	11.95	11.90	11.95	11.95	12.50	1,011,500	12,165,400	12.027	4.494	4.476	4.494	4.494	4.701	2,689,437	4.5234	-5.16%
2001-04-03	12.60	12.55	12.65	12.50	13.00	616,500	7,846,975	12.728	4.739	4.720	4.758	4.701	4.889	1,639,187	4.7871	-3.45%
2001-04-02	13.05	13.05	13.20	13.00	13.40	409,000	5,395,432	13.192	4.908	4.908	4.965	4.889	5.040	1,087,474	4.9614	-0.38%
2001-03-30	13.10	13.05	13.10	13.05	13.20	393,500	5,159,200	13.111	4.927	4.908	4.927	4.908	4.965	1,046,261	4.9311	-0.76%
2001-03-29	13.20	13.15	13.20	13.10	13.25	262,400	3,465,055	13.205	4.965	4.946	4.965	4.927	4.983	697,685	4.9665	-0.75%
2001-03-28	13.30	13.30	13.35	13.30	13.50	376,000	5,026,475	13.368	5.002	5.002	5.021	5.002	5.077	999,731	5.0278	1.53%
2001-03-27	13.10	13.05	13.10	13.05	13.55	191,000	2,524,575	13.218	4.927	4.908	4.927	4.908	5.096	507,842	4.9712	-3.32%
2001-03-26	13.55	13.55	13.70	13.20	13.70	1,512,500	20,433,569	13.510	5.096	5.096	5.153	4.965	5.153	4,021,525	5.0810	1.50%
2001-03-23	13.35	13.30	13.35	13.00	13.55	1,239,000	16,442,125	13.270	5.021	5.002	5.021	4.889	5.096	3,294,327	4.9910	3.09%
2001-03-22	12.95	12.95	13.00	12.85	13.10	1,427,800	18,674,050	13.079	4.871	4.871	4.889	4.833	4.927	3,796,320	4.9190	-3.00%
2001-03-21	13.35	13.35	13.45	13.05	13.55	1,317,000	17,426,125	13.232	5.021	5.021	5.059	4.908	5.096	3,501,718	4.9764	1.91%
2001-03-20	13.10	13.05	13.10	12.95	13.15	361,500	4,716,600	13.047	4.927	4.908	4.927	4.871	4.946	961,178	4.9071	0.00%
2001-03-19	13.10	13.05	13.10	12.95	13.30	504,745	6,597,786	13.072	4.927	4.908	4.927	4.871	5.002	1,342,046	4.9162	-2.96%
2001-03-16	13.50	13.50	13.60	13.40	13.65	483,500	6,548,050	13.543	5.077	5.077	5.115	5.040	5.134	1,285,559	5.0935	-0.74%
2001-03-15	13.60	13.55	13.60	13.40	14.00	1,293,500	17,739,610	13.714	5.115	5.096	5.115	5.040	5.265	3,439,235	5.1580	-2.86%
2001-03-14	14.00	13.95	14.00	13.85	14.50	894,500	12,439,775	13.907	5.265	5.247	5.265	5.209	5.453	2,378,350	5.2304	0.00%
2001-03-13	14.00	14.00	14.20	12.80	14.10	752,600	10,146,567	13.482	5.265	5.265	5.341	4.814	5.303	2,001,058	5.0706	0.36%
2001-03-12	13.95	13.90	14.00	13.75	14.85	788,000	11,048,700	14.021	5.247	5.228	5.265	5.171	5.585	2,095,181	5.2734	-6.38%
2001-03-09	14.90	14.85	14.90	14.85	15.05	1,421,000	21,242,175	14.949	5.604	5.585	5.604	5.585	5.660	3,778,240	5.6222	-1.00%
2001-03-08	15.05	15.00	15.05	15.00	15.10	760,000	11,473,000	15.096	5.660	5.642	5.660	5.642	5.679	2,020,733	5.6776	-0.99%
2001-03-07	15.20	15.20	15.30	15.20	15.45	735,500	11,290,000	15.350	5.717	5.717	5.754	5.717	5.811	1,955,591	5.7732	0.66%
2001-03-06	15.10	15.05	15.10	15.05	15.35	559,000	8,475,875	15.163	5.679	5.660	5.679	5.660	5.773	1,486,303	5.7027	0.67%
2001-03-05	15.00	14.95	15.00	14.95	15.00	403,500	6,048,750	14.991	5.642	5.623	5.642	5.623	5.642	1,072,850	5.6380	0.00%
2001-03-02	15.00	15.00	15.05	14.80	15.10	709,500	10,642,850	15.000	5.642	5.642	5.660	5.566	5.679	1,886,461	5.6417	0.00%
2001-03-01	15.00	15.00	15.15	14.80	15.65	704,500	10,731,639	15.233	5.642	5.642	5.698	5.566	5.886	1,873,167	5.7291	-5.36%
2001-02-28	15.85	15.60	15.90	15.50	15.85	443,000	6,935,525	15.656	5.961	5.867	5.980	5.830	5.961	1,177,875	5.8882	-0.31%
2001-02-27	15.90	15.80	15.90	15.60	16.30	685,500	10,981,976	16.020	5.980	5.942	5.980	5.867	6.130	1,822,648	6.0253	-2.15%
2001-02-26	16.25	16.25	16.30	16.00	16.50	1,031,000	16,795,660	16.291	6.112	6.112	6.130	6.018	6.206	2,741,284	6.1269	-2.11%
2001-02-23	16.60	16.55	16.60	16.45	16.95	523,500	8,670,025	16.562	6.243	6.224	6.243	6.187	6.375	1,391,913	6.2289	-1.19%
2001-02-22	16.80	16.80	16.85	16.50	16.80	850,750	14,141,925	16.623	6.318	6.318	6.337	6.206	6.318	2,262,025	6.2519	-1.18%
2001-02-21	17.00	16.95	17.00	16.30	17.10	1,114,500	18,688,328	16.768	6.394	6.375	6.394	6.130	6.431	2,963,299	6.3066	3.03%
2001-02-20	16.50	16.45	16.50	16.05	16.70	951,125	15,409,700	16.202	6.206	6.187	6.206	6.036	6.281	2,528,908	6.0934	1.85%
2001-02-19	16.20	16.15	16.20	15.80	16.35	702,500	11,368,993	16.184	6.093	6.074	6.093	5.942	6.149	1,867,849	6.0867	-1.22%
2001-02-16	16.40	16.35	16.40	15.70	16.70	2,378,500	39,059,850	16.422	6.168	6.149	6.168	5.905	6.281	6,324,098	6.1764	6.15%
2001-02-15	15.45	15.40	15.45	15.10	15.60	1,079,500	16,727,725	15.496	5.811	5.792	5.811	5.679	5.867	2,870,239	5.8280	2.32%
2001-02-14	15.10	15.05	15.20	15.00	15.65	1,080,500	16,519,205	15.288	5.679	5.660	5.717	5.642	5.886	2,872,898	5.7500	-4.13%
2001-02-13	15.75	15.80	15.85	15.50	16.00	1,195,000	18,863,900	15.786	5.924	5.942	5.961	5.830	6.018	3,177,337	5.9370	2.61%
2001-02-12	15.35	15.10	15.35	14.65	15.35	616,500	9,286,525	15.063	5.773	5.679	5.773	5.510	5.773	1,639,187	5.6653	2.33%
2001-02-09	15.00	14.90	15.10	14.60	15.05	359,500	5,342,900	14.862	5.642	5.604	5.679	5.491	5.660	955,860	5.5896	2.39%
2001-02-08	14.65	14.75	14.80	14.25	14.75	797,000	11,598,175	14.552	5.510	5.547	5.566	5.359	5.547	2,119,111	5.4731	1.03%
2001-02-07	14.50	14.45	14.50	14.35	14.60	419,000	6,071,300	14.490	5.453	5.435	5.453	5.397	5.491	1,114,062	5.4497	1.75%
2001-02-06	14.25	14.20	14.30	14.20	14.85	1,500,500	21,720,997	14.476	5.359	5.341	5.378	5.341	5.585	3,989,619	5.4444	-4.04%
2001-02-05	14.85	14.80	14.90	14.80	15.05	1,021,500	15,265,670	14.944	5.585	5.566	5.604	5.566	5.660	2,716,025	5.6206	-2.94%
2001-02-02	15.30	15.25	15.35	15.10	15.40	616,000	9,400,418	15.260	5.754	5.736	5.773	5.679	5.792	1,637,858	5.7395	0.66%
2001-02-01	15.20	15.15	15.30	14.50	15.30	1,245,700	18,784,845	15.080	5.717	5.698	5.754	5.453	5.754	3,312,142	5.6715	4.11%
2001-01-31	14.60	14.50	14.60	14.40	14.90	265,500	3,883,650	14.628	5.491	5.453	5.491	5.416	5.604	705,927	5.5015	1.04%
2001-01-30	14.45	14.40	14.45	14.35	14.75	570,300	8,222,225	14.417	5.435	5.416	5.435	5.397	5.547	1,516,348	5.4224	0.35%
2001-01-29	14.40	14.40	14.45	14.20	14.85	390,920	5,634,364	14.413	5.416	5.416	5.435	5.341	5.585	1,039,401	5.4208	-3.03%
2001-01-23	14.85	14.80	14.85	14.75	15.00	431,500	6,422,300	14.884	5.585	5.566	5.585	5.547	5.642	1,147,298	5.5978	-1.00%
2001-01-22	15.00	15.00	15.05	14.90	15.20	959,500	14,350,898	14.957	5.642	5.642	5.660	5.604	5.717	2,551,176	5.6252	1.69%
2001-01-19	14.75	14.65	14.75	14.40	15.40	2,648,578	39,496,602	14.912	5.547	5.510	5.547	5.416	5.792	7,042,197	5.6086	0.68%
2001-01-18	14.65	14.60	14.65	13.80	14.90	3,390,500	48,803,625	14.394	5.510	5.491	5.510	5.190	5.604	9,014,864	5.4137	7.33%
2001-01-17	13.65	13.60	13.65	13.40	13.95	1,132,000	15,487,025	13.681	5.134	5.115	5.134	5.040	5.247	3,009,829	5.1455	2.25%
2001-01-16	13.35	13.30	13.35	13.10	13.90	663,250	8,857,971	13.355	5.021	5.002	5.021	4.927	5.228	1,763,489	5.0230	-2.55%
2001-01-15	13.70	13.80	13.85	12.00	13.90	3,087,500	40,070,325	12.978	5.153	5.190	5.209	4.513	5.228	8,209,229	4.8811	17.09%
2001-01-12	11.70	11.65	11.80	10.85	11.95	2,458,000	28,116,935	11.439	4.400	4.382	4.438	4.081	4.494	6,535,477	4.3022	8.84%
2001-01-11	10.75	10.75	10.80	10.60	10.90	503,000	5,380,600	10.697	4.043	4.043	4.062	3.987	4.100	1,337,406	4.0232	0.47%
2001-01-10	10.70	10.65	10.80	10.65	11.10	518,000	5,629,300	10.867	4.024	4.005	4.062	4.005	4.175	1,377,289	4.0872	-0.93%
2001-01-09	10.80	10.80	10.85	10.45	10.85	520,000	5,502,950	10.583	4.062	4.062	4.081	3.930	4.081	1,382,607	3.9801	0.47%
2001-01-08	10.75	10.65	10.80	10.10	10.80	271,500	2,847,850	10.489	4.043	4.005	4.062	3.799	4.062	721,880	3.9450	0.00%
2001-01-05	10.75	10.75	10.85	10.70	11.10	498,000	5,453,874	10.952	4.043	4.043	4.081	4.024	4.175	1,324,112	4.1189	-4.02%
2001-01-04	11.20	11.10	11.20	10.95	11.80	1,161,000	13,017,800	11.213	4.212	4.175	4.212	4.118	4.438	3,086,936	4.2171	9.80%
2001-01-03	10.20	10.20	10.25	10.15	10.80	734,500	7,538,275	10.263	3.836	3.836	3.855	3.817	4.062	1,952,932	3.8600	-6.42%
2001-01-02	10.90	10.80	10.90	10.30	11.10	258,000	2,742,925	10.631	4.100	4.062	4.100	3.874	4.175	685,986	3.9985	-1.80%
2000-12-29	11.10	11.10	11.15	10.40	11.25	590,500	6,488,525	10.988	4.175	4.175	4.194	3.911	4.231	1,570,057	4.1327	7.77%
2000-12-28	10.30	10.25	10.30	10.20	10.35	187,000	1,915,725	10.245	3.874	3.855	3.874	3.836	3.893	497,207	3.8530	1.98%
2000-12-27	10.10	10.00	10.10	9.900	10.10	193,135	1,936,848	10.028	3.799	3.761	3.799	3.723	3.799	513,519	3.7717	2.02%
2000-12-22	9.900	9.850	10.00	9.800	10.30	400,000	3,950,750	9.8769	3.723	3.705	3.761	3.686	3.874	1,063,544	3.7147	-1.49%
2000-12-21	10.05	10.05	10.10	9.700	10.25	875,000	8,651,175	9.8871	3.780	3.780	3.799	3.648	3.855	2,326,502	3.7185	-0.99%
2000-12-20	10.15	10.15	10.20	9.050	10.25	1,381,500	13,446,650	9.7334	3.817	3.817	3.836	3.404	3.855	3,673,215	3.6607	7.41%
2000-12-19	9.450	9.400	9.500	9.250	10.30	1,910,500	18,431,850	9.6477	3.554	3.535	3.573	3.479	3.874	5,079,751	3.6285	-8.70%
2000-12-18	10.35	10.30	10.40	10.20	10.70	1,128,000	11,733,525	10.402	3.893	3.874	3.911	3.836	4.024	2,999,194	3.9122	-5.05%
2000-12-15	10.90	10.95	11.00	10.80	11.40	946,500	10,617,325	11.217	4.100	4.118	4.137	4.062	4.288	2,516,611	4.2189	-6.03%
2000-12-14	11.60	11.60	11.65	11.35	12.00	1,462,500	16,948,075	11.588	4.363	4.363	4.382	4.269	4.513	3,888,582	4.3584	-4.13%
2000-12-13	12.10	12.10	12.15	11.35	12.15	1,220,000	14,268,650	11.696	4.551	4.551	4.570	4.269	4.570	3,243,809	4.3987	1.68%
2000-12-12	11.90	11.85	11.90	11.80	12.30	705,000	8,511,912	12.074	4.476	4.457	4.476	4.438	4.626	1,874,496	4.5409	1.71%
2000-12-11	11.70	11.70	11.75	11.70	12.10	767,500	9,083,250	11.835	4.400	4.400	4.419	4.400	4.551	2,040,675	4.4511	-1.68%
2000-12-08	11.90	11.85	11.90	11.80	12.20	1,260,000	15,042,250	11.938	4.476	4.457	4.476	4.438	4.588	3,350,163	4.4900	-1.65%
2000-12-07	12.10	12.05	12.10	12.05	12.60	1,412,000	17,132,725	12.134	4.551	4.532	4.551	4.532	4.739	3,754,310	4.5635	-5.10%
2000-12-06	12.75	12.75	12.85	12.50	13.40	1,812,000	23,341,175	12.881	4.795	4.795	4.833	4.701	5.040	4,817,854	4.8447	1.59%
2000-12-05	12.55	12.55	12.65	12.45	13.15	499,000	6,371,175	12.768	4.720	4.720	4.758	4.682	4.946	1,326,771	4.8020	-3.09%
2000-12-04	12.95	12.95	13.00	12.50	13.20	152,000	1,959,200	12.889	4.871	4.871	4.889	4.701	4.965	404,147	4.8477	-1.89%
2000-12-01	13.20	13.20	13.25	12.30	13.40	529,000	6,907,600	13.058	4.965	4.965	4.983	4.626	5.040	1,406,537	4.9111	1.93%
2000-11-30	12.95	12.95	13.00	12.85	13.95	609,000	8,188,185	13.445	4.871	4.871	4.889	4.833	5.247	1,619,246	5.0568	-8.16%
2000-11-29	14.10	14.10	14.20	13.95	14.25	254,500	3,590,025	14.106	5.303	5.303	5.341	5.247	5.359	676,680	5.3054	-2.08%
2000-11-28	14.40	14.40	14.45	14.20	15.10	205,500	2,971,900	14.462	5.416	5.416	5.435	5.341	5.679	546,396	5.4391	-5.26%
2000-11-27	15.20	15.05	15.30	14.30	15.30	325,000	4,763,525	14.657	5.717	5.660	5.754	5.378	5.754	864,129	5.5125	8.57%
2000-11-24	14.00	14.00	14.25	13.95	14.50	199,000	2,806,725	14.104	5.265	5.265	5.359	5.247	5.453	529,113	5.3046	-2.10%
2000-11-23	14.30	14.30	14.35	13.95	14.40	341,500	4,827,125	14.135	5.378	5.378	5.397	5.247	5.416	908,001	5.3162	-1.38%
2000-11-22	14.50	14.50	14.55	14.50	14.95	136,830	2,010,569	14.694	5.453	5.453	5.472	5.453	5.623	363,812	5.5264	-2.68%
2000-11-21	14.90	14.75	14.95	14.40	14.90	245,000	3,609,745	14.734	5.604	5.547	5.623	5.416	5.604	651,421	5.5413	0.00%
2000-11-20	14.90	14.80	14.95	14.75	15.25	286,500	4,283,025	14.949	5.604	5.566	5.623	5.547	5.736	761,763	5.6225	0.68%
2000-11-17	14.80	14.75	14.80	14.50	14.90	614,500	9,074,768	14.768	5.566	5.547	5.566	5.453	5.604	1,633,869	5.5542	-1.33%
2000-11-16	15.00	14.95	15.00	14.90	15.30	357,500	5,372,400	15.028	5.642	5.623	5.642	5.604	5.754	950,542	5.6519	0.00%
2000-11-15	15.00	14.95	15.00	14.95	15.70	424,000	6,504,525	15.341	5.642	5.623	5.642	5.623	5.905	1,127,357	5.7697	0.33%
2000-11-14	14.95	14.75	14.95	13.50	14.95	340,500	4,964,275	14.579	5.623	5.547	5.623	5.077	5.623	905,342	5.4833	6.79%
2000-11-13	14.00	14.05	14.15	13.90	14.40	363,000	5,112,625	14.084	5.265	5.284	5.322	5.228	5.416	965,166	5.2971	-6.04%
2000-11-10	14.90	14.80	14.90	14.70	15.70	654,200	9,773,505	14.940	5.604	5.566	5.604	5.529	5.905	1,739,426	5.6188	-2.61%
2000-11-09	15.30	15.30	15.35	15.00	15.70	449,000	6,867,050	15.294	5.754	5.754	5.773	5.642	5.905	1,193,828	5.7521	-1.29%
2000-11-08	15.50	15.40	15.50	15.40	16.40	1,113,000	17,822,800	16.013	5.830	5.792	5.830	5.792	6.168	2,959,311	6.0226	-3.43%
2000-11-07	16.05	16.00	16.05	15.90	16.50	806,500	12,971,850	16.084	6.036	6.018	6.036	5.980	6.206	2,144,370	6.0493	-2.13%
2000-11-06	16.40	16.35	16.45	15.90	17.20	1,249,000	20,775,251	16.634	6.168	6.149	6.187	5.980	6.469	3,320,916	6.2559	-3.53%
2000-11-03	17.00	17.00	17.25	16.60	17.30	913,500	15,503,800	16.972	6.394	6.394	6.488	6.243	6.507	2,428,868	6.3831	2.72%
2000-11-02	16.55	16.55	16.75	16.50	17.20	519,000	8,625,675	16.620	6.224	6.224	6.300	6.206	6.469	1,379,948	6.2507	-3.50%
2000-11-01	17.15	17.00	17.15	16.00	17.20	434,000	7,136,780	16.444	6.450	6.394	6.450	6.018	6.469	1,153,945	6.1847	7.86%
2000-10-31	15.90	15.50	16.00	15.20	16.60	424,500	6,735,725	15.867	5.980	5.830	6.018	5.717	6.243	1,128,686	5.9678	-3.34%
2000-10-30	16.45	16.45	16.50	16.10	16.80	333,000	5,450,554	16.368	6.187	6.187	6.206	6.055	6.318	885,400	6.1560	2.49%
2000-10-27	16.05	16.05	16.10	15.85	16.50	442,000	7,101,000	16.066	6.036	6.036	6.055	5.961	6.206	1,175,216	6.0423	2.88%
2000-10-26	15.60	15.50	15.60	14.65	15.85	632,000	9,780,150	15.475	5.867	5.830	5.867	5.510	5.961	1,680,399	5.8201	2.63%
2000-10-25	15.20	15.15	15.25	14.30	15.60	861,000	12,984,550	15.081	5.717	5.698	5.736	5.378	5.867	2,289,278	5.6719	4.47%
2000-10-24	14.55	14.40	14.55	13.30	14.55	1,527,500	21,445,425	14.040	5.472	5.416	5.472	5.002	5.472	4,061,408	5.2803	9.40%
2000-10-23	13.30	13.25	13.30	13.25	14.10	1,597,500	21,573,100	13.504	5.002	4.983	5.002	4.983	5.303	4,247,528	5.0790	-4.32%
2000-10-20	13.90	13.80	13.90	13.10	14.00	2,308,500	31,296,795	13.557	5.228	5.190	5.228	4.927	5.265	6,137,978	5.0989	10.32%
2000-10-19	12.60	12.50	12.60	11.70	12.80	1,980,500	24,594,834	12.418	4.739	4.701	4.739	4.400	4.814	5,265,872	4.6706	-3.08%
2000-10-18	13.00	12.95	13.00	12.50	13.30	1,094,000	14,210,877	12.990	4.889	4.871	4.889	4.701	5.002	2,908,793	4.8855	-7.14%
2000-10-17	14.00	13.80	14.00	13.80	15.40	718,000	10,332,600	14.391	5.265	5.190	5.265	5.190	5.792	1,909,061	5.4124	-7.89%
2000-10-16	15.20	15.20	15.35	15.10	16.80	742,000	11,526,775	15.535	5.717	5.717	5.773	5.679	6.318	1,972,874	5.8426	2.36%
2000-10-13	14.85	14.80	14.85	14.50	15.30	429,500	6,390,700	14.879	5.585	5.566	5.585	5.453	5.754	1,141,980	5.5962	-7.19%
2000-10-12	16.00	15.70	16.00	15.55	16.00	815,500	12,828,150	15.730	6.018	5.905	6.018	5.848	6.018	2,168,300	5.9162	-0.31%
2000-10-11	16.05	16.05	16.15	15.80	16.30	662,500	10,729,750	16.196	6.036	6.036	6.074	5.942	6.130	1,761,495	6.0913	-4.46%
2000-10-10	16.80	16.75	16.80	16.70	17.00	246,000	4,129,875	16.788	6.318	6.300	6.318	6.281	6.394	654,079	6.3140	-0.59%
2000-10-09	16.90	16.70	16.90	16.25	16.95	288,500	4,773,775	16.547	6.356	6.281	6.356	6.112	6.375	767,081	6.2233	-0.29%
2000-10-05	16.95	16.80	16.95	16.75	17.20	369,500	6,258,625	16.938	6.375	6.318	6.375	6.300	6.469	982,449	6.3704	1.80%
2000-10-04	16.65	16.60	16.65	16.50	17.35	230,000	3,859,500	16.780	6.262	6.243	6.262	6.206	6.525	611,538	6.3111	-3.76%
2000-10-03	17.30	17.15	17.30	16.60	17.50	662,500	11,507,834	17.370	6.507	6.450	6.507	6.243	6.582	1,761,495	6.5330	-2.54%
2000-09-29	17.75	17.75	17.90	17.70	18.60	472,000	8,539,975	18.093	6.676	6.676	6.732	6.657	6.995	1,254,982	6.8049	2.01%
2000-09-28	17.40	17.40	17.60	16.30	17.70	929,000	15,860,346	17.072	6.544	6.544	6.619	6.130	6.657	2,470,081	6.4210	7.41%
2000-09-27	16.20	16.20	16.30	15.00	16.50	835,500	13,448,750	16.097	6.093	6.093	6.130	5.642	6.206	2,221,477	6.0540	-0.31%
2000-09-26	16.25	16.25	16.30	15.55	17.00	2,055,500	33,291,525	16.196	6.112	6.112	6.130	5.848	6.394	5,465,286	6.0915	-4.41%
2000-09-25	17.00	16.90	17.00	16.50	17.45	1,794,500	30,598,505	17.051	6.394	6.356	6.394	6.206	6.563	4,771,324	6.4130	4.29%
2000-09-22	16.30	16.30	16.50	16.20	19.00	905,135	15,630,518	17.269	6.130	6.130	6.206	6.093	7.146	2,406,627	6.4948	-15.98%
2000-09-21	19.40	19.40	19.45	19.30	20.00	1,236,000	24,313,755	19.671	7.296	7.296	7.315	7.259	7.522	3,286,351	7.3984	-1.27%
2000-09-20	19.65	19.55	19.75	19.05	19.90	2,382,500	46,476,650	19.508	7.390	7.353	7.428	7.165	7.484	6,334,733	7.3368	3.69%
2000-09-19	18.95	18.95	19.00	18.20	19.85	1,070,400	20,200,405	18.872	7.127	7.127	7.146	6.845	7.466	2,846,043	7.0977	-4.53%
2000-09-18	19.85	19.85	19.90	19.80	21.85	800,695	16,240,761	20.283	7.466	7.466	7.484	7.447	8.218	2,128,936	7.6286	-9.77%
2000-09-15	22.00	22.00	22.15	21.30	22.10	319,500	6,992,125	21.885	8.274	8.274	8.331	8.011	8.312	849,506	8.2308	3.77%
2000-09-14	21.20	21.15	21.25	21.10	21.80	844,500	18,053,275	21.377	7.973	7.955	7.992	7.936	8.199	2,245,407	8.0401	-2.97%
2000-09-12	21.85	21.70	21.85	21.50	22.70	622,500	13,701,350	22.010	8.218	8.161	8.218	8.086	8.537	1,655,140	8.2781	-4.17%
2000-09-11	22.80	22.75	22.80	22.75	23.30	389,500	8,905,400	22.864	8.575	8.556	8.575	8.556	8.763	1,035,626	8.5991	-3.39%
2000-09-08	23.60	23.60	23.95	23.30	24.40	488,000	11,552,900	23.674	8.876	8.876	9.008	8.763	9.177	1,297,524	8.9038	-3.28%
2000-09-07	24.40	24.40	24.60	24.40	25.30	773,500	19,245,225	24.881	9.177	9.177	9.252	9.177	9.515	2,056,628	9.3577	-3.75%
2000-09-06	25.35	25.35	25.40	24.75	25.40	472,500	11,869,407	25.120	9.534	9.534	9.553	9.309	9.553	1,256,311	9.4478	-0.20%
2000-09-05	25.40	25.40	25.50	24.50	25.50	459,000	11,538,115	25.138	9.553	9.553	9.591	9.214	9.591	1,220,417	9.4542	4.31%
2000-09-04	24.35	24.35	24.40	24.15	25.10	278,500	6,810,825	24.455	9.158	9.158	9.177	9.083	9.440	740,492	9.1977	-1.81%
2000-09-01	24.80	24.55	24.80	24.00	25.00	305,500	7,565,261	24.764	9.327	9.233	9.327	9.026	9.403	812,282	9.3136	0.00%
2000-08-31	24.80	24.70	24.80	24.80	25.80	575,000	14,454,650	25.139	9.327	9.290	9.327	9.327	9.703	1,528,844	9.4546	-4.25%
2000-08-30	25.90	25.75	25.90	25.70	26.80	461,000	12,144,375	26.344	9.741	9.685	9.741	9.666	10.08	1,225,734	9.9078	-2.63%
2000-08-29	26.60	26.60	26.65	26.60	26.80	191,000	5,085,810	26.627	10.00	10.00	10.02	10.00	10.08	507,842	10.015	0.00%
2000-08-28	26.60	26.60	26.70	26.50	26.70	300,000	7,977,150	26.591	10.00	10.00	10.04	9.967	10.04	797,658	10.001	0.00%
2000-08-25	26.60	26.60	26.65	26.40	26.70	481,500	12,757,425	26.495	10.00	10.00	10.02	9.929	10.04	1,280,241	9.9649	0.38%
2000-08-24	26.50	26.30	26.50	26.40	26.80	471,100	12,488,685	26.510	9.967	9.891	9.967	9.929	10.08	1,252,589	9.9703	0.38%
2000-08-23	26.40	26.30	26.40	25.80	26.60	640,000	16,828,450	26.294	9.929	9.891	9.929	9.703	10.00	1,701,670	9.8894	1.73%
2000-08-22	25.95	25.75	26.00	25.70	27.20	723,006	19,180,718	26.529	9.760	9.685	9.779	9.666	10.23	1,922,372	9.9776	-4.60%
2000-08-21	27.20	27.20	27.25	26.20	27.30	924,500	25,014,800	27.058	10.23	10.23	10.25	9.854	10.27	2,458,116	10.176	3.82%
2000-08-18	26.20	26.20	26.25	25.80	26.30	993,327	25,896,321	26.070	9.854	9.854	9.873	9.703	9.891	2,641,117	9.8051	1.55%
2000-08-17	25.80	25.70	25.80	24.80	26.30	1,446,500	36,963,850	25.554	9.703	9.666	9.703	9.327	9.891	3,846,041	9.6109	1.57%
2000-08-16	25.40	25.25	25.40	24.20	25.45	1,293,000	32,379,625	25.042	9.553	9.497	9.553	9.102	9.572	3,437,906	9.4184	5.61%
2000-08-15	24.05	23.95	24.05	23.40	24.30	827,500	19,660,272	23.759	9.045	9.008	9.045	8.801	9.139	2,200,206	8.9356	2.12%
2000-08-14	23.85	23.80	24.00	22.70	24.10	534,000	12,600,525	23.596	8.857	8.839	8.913	8.430	8.950	1,437,918	8.7630	0.21%
2000-08-11	23.80	23.75	24.00	23.55	24.60	1,478,500	35,496,800	24.009	8.839	8.820	8.913	8.746	9.136	3,981,202	8.9161	0.85%
2000-08-10	23.60	23.55	23.60	22.70	23.85	1,924,000	45,076,630	23.429	8.764	8.746	8.764	8.430	8.857	5,180,814	8.7007	5.12%
2000-08-09	22.45	22.45	22.50	21.70	22.70	1,310,500	29,203,650	22.284	8.337	8.337	8.356	8.059	8.430	3,528,823	8.2757	2.75%
2000-08-08	21.85	21.75	21.90	21.40	22.80	2,174,500	47,379,923	21.789	8.114	8.077	8.133	7.947	8.467	5,855,343	8.0917	-0.23%
2000-08-07	21.90	21.80	21.90	21.70	23.60	5,220,000	118,694,966	22.738	8.133	8.096	8.133	8.059	8.764	14,056,053	8.4444	-0.68%
2000-08-04	22.05	22.00	22.05	20.20	26.00	6,792,000	148,456,050	21.857	8.189	8.170	8.189	7.502	9.656	18,289,026	8.1172	-14.04%
2000-08-03	25.65	25.60	25.65	25.00	27.50	2,178,500	57,184,935	26.250	9.526	9.507	9.526	9.284	10.21	5,866,113	9.7484	-6.73%
2000-08-02	27.50	27.40	27.50	27.00	27.80	426,000	11,693,875	27.450	10.21	10.18	10.21	10.03	10.32	1,147,103	10.194	1.10%
2000-08-01	27.20	27.15	27.25	27.00	28.70	702,500	19,299,550	27.473	10.10	10.08	10.12	10.03	10.66	1,891,643	10.203	-2.86%
2000-07-31	28.00	27.70	28.00	27.10	28.60	599,000	16,547,078	27.625	10.40	10.29	10.40	10.06	10.62	1,612,946	10.259	-0.36%
2000-07-28	28.10	28.10	28.50	27.95	30.00	1,888,500	53,822,394	28.500	10.44	10.44	10.58	10.38	11.14	5,085,222	10.584	-5.86%
2000-07-27	29.85	29.85	29.90	29.80	32.30	1,014,500	31,436,969	30.988	11.09	11.09	11.10	11.07	12.00	2,731,775	11.508	-7.59%
2000-07-26	32.30	32.10	32.40	31.50	34.80	1,926,500	63,040,165	32.723	12.00	11.92	12.03	11.70	12.92	5,187,545	12.152	3.19%
2000-07-25	31.30	31.30	31.40	29.90	32.40	1,280,000	40,471,771	31.619	11.62	11.62	11.66	11.10	12.03	3,446,695	11.742	4.68%
2000-07-24	29.90	29.60	29.80	29.70	32.50	640,000	19,790,654	30.923	11.10	10.99	11.07	11.03	12.07	1,723,348	11.484	-3.55%
2000-07-21	31.00	30.90	31.00	30.50	31.40	1,167,500	36,253,400	31.052	11.51	11.48	11.51	11.33	11.66	3,143,763	11.532	2.31%
2000-07-20	30.30	30.20	30.40	29.80	30.60	448,000	13,558,550	30.265	11.25	11.22	11.29	11.07	11.36	1,206,343	11.239	1.51%
2000-07-19	29.85	29.85	29.90	29.10	29.85	738,000	21,811,925	29.555	11.09	11.09	11.10	10.81	11.09	1,987,235	10.976	1.19%
2000-07-18	29.50	29.50	29.65	29.50	30.00	83,000	2,471,200	29.773	10.96	10.96	11.01	10.96	11.14	223,497	11.057	0.00%
2000-07-17	29.50	29.60	29.65	29.30	29.90	592,000	17,507,122	29.573	10.96	10.99	11.01	10.88	11.10	1,594,096	10.982	-0.17%
2000-07-14	29.55	29.55	29.70	29.20	30.10	481,000	14,280,008	29.688	10.97	10.97	11.03	10.84	11.18	1,295,203	11.025	2.25%
2000-07-13	28.90	28.50	28.90	28.60	29.80	284,000	8,267,509	29.111	10.73	10.58	10.73	10.62	11.07	764,735	10.811	0.52%
2000-07-12	28.75	28.75	28.85	28.55	28.80	289,000	8,291,375	28.690	10.68	10.68	10.71	10.60	10.70	778,199	10.655	0.88%
2000-07-11	28.50	28.50	28.75	28.20	29.30	277,400	7,948,820	28.655	10.58	10.58	10.68	10.47	10.88	746,963	10.642	-2.06%
2000-07-10	29.10	29.05	29.25	27.95	29.10	316,500	9,159,833	28.941	10.81	10.79	10.86	10.38	10.81	852,249	10.748	5.05%
2000-07-07	27.70	27.70	28.25	27.50	28.50	499,500	14,037,225	28.103	10.29	10.29	10.49	10.21	10.58	1,345,019	10.436	-2.81%
2000-07-06	28.50	28.45	28.50	28.00	28.80	760,500	21,633,175	28.446	10.58	10.57	10.58	10.40	10.70	2,047,822	10.564	-2.23%
2000-07-05	29.15	29.20	29.40	29.00	29.30	271,500	7,905,450	29.118	10.83	10.84	10.92	10.77	10.88	731,076	10.813	0.17%
2000-07-04	29.10	29.00	29.10	28.90	29.45	94,000	2,731,225	29.056	10.81	10.77	10.81	10.73	10.94	253,117	10.790	-1.85%
2000-07-03	29.65	29.20	29.65	29.20	29.80	262,000	7,701,600	29.395	11.01	10.84	11.01	10.84	11.07	705,495	10.917	1.54%
2000-06-30	29.20	29.20	29.40	28.90	29.75	792,000	23,147,624	29.227	10.84	10.84	10.92	10.73	11.05	2,132,643	10.854	0.00%
2000-06-29	29.20	29.20	29.50	28.40	30.10	1,464,000	42,967,800	29.350	10.84	10.84	10.96	10.55	11.18	3,942,158	10.900	3.73%
2000-06-28	28.15	28.15	28.30	27.20	28.20	517,000	14,455,340	27.960	10.45	10.45	10.51	10.10	10.47	1,392,142	10.384	4.45%
2000-06-27	26.95	26.80	27.00	26.50	27.40	590,000	15,880,100	26.915	10.01	9.953	10.03	9.841	10.18	1,588,711	9.9956	2.08%
2000-06-26	26.40	-	26.50	26.40	27.55	386,000	10,396,600	26.934	9.804	-	9.841	9.804	10.23	1,039,394	10.003	-2.58%
2000-06-23	27.10	27.05	27.15	26.85	27.80	611,000	16,793,424	27.485	10.06	10.05	10.08	9.971	10.32	1,645,258	10.207	-1.81%
2000-06-22	27.60	27.60	27.70	27.40	29.00	983,000	27,689,194	28.168	10.25	10.25	10.29	10.18	10.77	2,646,954	10.461	-4.50%
2000-06-21	28.90	28.85	28.90	28.65	30.10	600,000	17,449,246	29.082	10.73	10.71	10.73	10.64	11.18	1,615,638	10.800	-3.67%
2000-06-20	30.00	29.90	30.00	29.80	31.60	458,000	13,917,592	30.388	11.14	11.10	11.14	11.07	11.74	1,233,271	11.285	-1.64%
2000-06-19	30.50	30.30	30.50	30.20	30.50	492,000	14,947,610	30.381	11.33	11.25	11.33	11.22	11.33	1,324,823	11.283	0.00%
2000-06-16	30.50	30.10	30.50	30.00	31.30	389,000	11,805,500	30.348	11.33	11.18	11.33	11.14	11.62	1,047,472	11.270	2.52%
2000-06-15	29.75	29.50	29.95	29.70	30.00	138,000	4,125,400	29.894	11.05	10.96	11.12	11.03	11.14	371,597	11.102	0.51%
2000-06-14	29.60	29.60	29.80	29.10	29.90	577,000	17,012,250	29.484	10.99	10.99	11.07	10.81	11.10	1,553,706	10.949	1.72%
2000-06-13	29.10	29.10	29.65	28.60	29.90	438,000	12,786,900	29.194	10.81	10.81	11.01	10.62	11.10	1,179,416	10.842	-3.00%
2000-06-12	30.00	30.00	30.10	30.00	30.30	275,000	8,268,620	30.068	11.14	11.14	11.18	11.14	11.25	740,501	11.166	-1.64%
2000-06-09	30.50	30.40	30.50	30.10	31.00	557,400	16,915,268	30.347	11.33	11.29	11.33	11.18	11.51	1,500,928	11.270	2.35%
2000-06-08	29.80	29.80	29.95	29.70	30.00	651,000	19,535,500	30.008	11.07	11.07	11.12	11.03	11.14	1,752,968	11.144	-1.97%
2000-06-07	30.40	30.30	30.40	29.95	31.10	2,052,625	62,532,711	30.465	11.29	11.25	11.29	11.12	11.55	5,527,166	11.314	1.33%
2000-06-05	30.00	30.00	30.10	29.50	30.20	1,941,000	57,531,788	29.640	11.14	11.14	11.18	10.96	11.22	5,226,590	11.008	3.09%
2000-06-02	29.10	29.05	29.10	28.30	30.20	1,170,000	33,556,810	28.681	10.81	10.79	10.81	10.51	11.22	3,150,495	10.651	3.56%
2000-06-01	28.10	27.80	28.00	27.00	28.20	2,610,900	72,942,562	27.938	10.44	10.32	10.40	10.03	10.47	7,030,450	10.375	1.81%
2000-05-31	27.60	27.80	28.00	27.00	30.70	4,363,000	124,578,646	28.553	10.25	10.32	10.40	10.03	11.40	11,748,383	10.604	-1.43%
2000-05-30	28.00	27.50	28.00	26.60	29.95	1,649,000	46,916,896	28.452	10.40	10.21	10.40	9.878	11.12	4,440,313	10.566	0.00%
2000-05-29	28.00	27.00	28.00	25.40	28.20	1,146,000	31,109,454	27.146	10.40	10.03	10.40	9.433	10.47	3,085,869	10.081	9.37%
2000-05-26	25.60	25.40	25.60	22.80	25.85	2,038,000	50,740,773	24.897	9.507	9.433	9.507	8.467	9.600	5,487,785	9.2461	6.22%
2000-05-25	24.10	24.10	24.70	23.70	26.80	1,782,500	44,239,014	24.819	8.950	8.950	9.173	8.801	9.953	4,799,792	9.2169	-7.13%
2000-05-24	25.95	25.65	25.95	25.00	26.80	1,145,000	29,888,700	26.104	9.637	9.526	9.637	9.284	9.953	3,083,176	9.6941	-5.64%
2000-05-23	27.50	27.50	27.55	27.40	29.40	1,059,000	29,264,000	27.634	10.21	10.21	10.23	10.18	10.92	2,851,602	10.262	-7.25%
2000-05-22	29.65	28.95	29.75	27.80	29.65	386,000	11,293,800	29.259	11.01	10.75	11.05	10.32	11.01	1,039,394	10.866	1.54%
2000-05-19	29.20	29.20	30.00	28.80	31.20	1,575,000	48,255,704	30.639	10.84	10.84	11.14	10.70	11.59	4,241,051	11.378	-0.34%
2000-05-18	29.30	29.25	29.30	27.60	29.50	2,342,000	68,145,400	29.097	10.88	10.86	10.88	10.25	10.96	6,306,375	10.806	6.55%
2000-05-17	27.50	27.50	27.70	27.50	30.20	1,506,000	42,582,492	28.275	10.21	10.21	10.29	10.21	11.22	4,055,252	10.501	3.38%
2000-05-16	26.60	26.60	26.80	25.30	26.80	633,000	16,560,900	26.163	9.878	9.878	9.953	9.396	9.953	1,704,498	9.7160	5.56%
2000-05-15	25.20	25.00	25.25	24.25	25.50	1,011,000	25,295,900	25.021	9.359	9.284	9.377	9.006	9.470	2,722,351	9.2919	2.02%
2000-05-12	24.70	24.25	24.70	22.40	26.00	2,369,000	57,114,868	24.109	9.173	9.006	9.173	8.319	9.656	6,379,079	8.9535	-4.15%
2000-05-10	26.05	26.00	26.05	26.00	27.60	319,000	8,380,078	26.270	9.570	9.552	9.570	9.552	10.14	868,314	9.6510	-6.29%
2000-05-09	27.80	27.75	28.00	27.60	28.45	172,000	4,806,212	27.943	10.21	10.19	10.29	10.14	10.45	468,182	10.266	-4.14%
2000-05-08	29.00	29.00	29.20	28.60	29.50	204,000	5,889,280	28.869	10.65	10.65	10.73	10.51	10.84	555,286	10.606	0.69%
2000-05-05	28.80	28.80	28.95	28.30	29.20	971,000	27,860,490	28.693	10.58	10.58	10.64	10.40	10.73	2,643,050	10.541	0.70%
2000-05-04	28.60	28.50	28.60	28.45	29.60	1,072,500	30,902,560	28.814	10.51	10.47	10.51	10.45	10.87	2,919,332	10.585	-7.14%
2000-05-03	30.80	30.40	30.80	29.80	32.50	689,000	21,443,714	31.123	11.32	11.17	11.32	10.95	11.94	1,875,450	11.434	-5.23%
2000-05-02	32.50	31.50	32.60	27.95	34.00	826,000	25,775,300	31.205	11.94	11.57	11.98	10.27	12.49	2,248,362	11.464	17.75%
2000-04-28	27.60	27.60	27.90	26.45	28.00	190,000	5,187,500	27.303	10.14	10.14	10.25	9.717	10.29	517,178	10.030	6.15%
2000-04-27	26.00	26.00	26.10	25.20	26.05	1,728,000	44,588,416	25.803	9.552	9.552	9.589	9.258	9.570	4,703,595	9.4796	3.17%
2000-04-26	25.20	25.20	25.40	25.20	25.80	579,000	14,790,600	25.545	9.258	9.258	9.331	9.258	9.478	1,576,031	9.3847	-2.14%
2000-04-25	25.75	25.60	25.80	25.60	26.80	120,000	3,107,900	25.899	9.460	9.405	9.478	9.405	9.846	326,639	9.5148	-4.63%
2000-04-20	27.00	26.20	27.10	24.95	27.00	386,000	9,732,300	25.213	9.919	9.625	9.956	9.166	9.919	1,050,687	9.2628	7.14%
2000-04-19	25.20	25.00	25.30	24.45	25.25	546,000	13,564,240	24.843	9.258	9.184	9.295	8.982	9.276	1,486,205	9.1268	4.13%
2000-04-18	24.20	24.00	24.20	23.55	25.20	288,000	7,089,700	24.617	8.891	8.817	8.891	8.652	9.258	783,933	9.0438	10.00%
2000-04-17	22.00	21.80	22.40	20.80	24.60	1,011,000	23,658,420	23.401	8.082	8.009	8.229	7.641	9.038	2,751,930	8.5970	-17.76%
2000-04-14	26.75	26.75	26.80	26.60	27.30	304,000	8,161,004	26.845	9.827	9.827	9.846	9.772	10.03	827,484	9.8624	-2.01%
2000-04-13	27.30	27.20	27.30	27.10	27.35	288,000	7,863,528	27.304	10.03	9.993	10.03	9.956	10.05	783,933	10.031	-1.80%
2000-04-12	27.80	27.80	28.00	27.80	28.50	119,300	3,394,756	28.456	10.21	10.21	10.29	10.21	10.47	324,733	10.454	-3.64%
2000-04-11	28.85	-	28.85	28.60	29.80	500,000	14,606,960	29.214	10.60	-	10.60	10.51	10.95	1,360,994	10.733	-2.53%
2000-04-10	29.60	29.60	29.70	29.15	29.70	518,010	15,289,680	29.516	10.87	10.87	10.91	10.71	10.91	1,410,017	10.844	1.72%
2000-04-07	29.10	29.10	29.40	27.50	29.30	759,000	21,879,130	28.826	10.69	10.69	10.80	10.10	10.76	2,065,989	10.590	11.07%
2000-04-06	26.20	26.00	26.20	24.50	27.25	647,000	16,835,780	26.021	9.625	9.552	9.625	9.001	10.01	1,761,126	9.5597	6.94%
2000-04-05	24.50	24.30	24.50	24.10	26.40	1,144,200	28,768,450	25.143	9.001	8.927	9.001	8.854	9.699	3,114,499	9.2369	-8.58%
2000-04-03	26.80	26.50	26.90	26.20	26.90	172,000	4,548,300	26.444	9.846	9.736	9.882	9.625	9.882	468,182	9.7148	1.52%
2000-03-31	26.40	26.20	26.40	25.80	27.10	409,000	10,800,572	26.407	9.699	9.625	9.699	9.478	9.956	1,113,293	9.7015	-2.94%
2000-03-30	27.20	27.20	27.30	25.60	27.90	1,068,000	29,083,400	27.232	9.993	9.993	10.03	9.405	10.25	2,907,083	10.004	4.62%
2000-03-29	26.00	25.80	26.10	24.80	26.20	222,000	5,657,050	25.482	9.552	9.478	9.589	9.111	9.625	604,281	9.3616	4.00%
2000-03-28	25.00	24.80	25.00	24.80	25.20	228,000	5,696,550	24.985	9.184	9.111	9.184	9.111	9.258	620,613	9.1789	-1.57%
2000-03-27	25.40	25.10	25.50	24.00	25.40	226,000	5,629,900	24.911	9.331	9.221	9.368	8.817	9.331	615,169	9.1518	1.60%
2000-03-24	25.00	25.00	25.20	23.00	25.40	412,000	10,086,300	24.481	9.184	9.184	9.258	8.450	9.331	1,121,459	8.9939	-5.30%
2000-03-23	26.40	26.30	26.50	21.90	26.50	819,000	20,281,760	24.764	9.699	9.662	9.736	8.046	9.736	2,229,308	9.0978	25.71%
2000-03-22	21.00	21.00	21.30	20.50	21.20	332,000	6,857,804	20.656	7.715	7.715	7.825	7.531	7.788	903,700	7.5886	5.26%
2000-03-21	19.95	19.90	20.05	19.60	21.00	466,000	9,457,900	20.296	7.329	7.311	7.366	7.201	7.715	1,268,446	7.4563	-0.75%
2000-03-20	20.10	19.95	20.20	19.60	20.80	418,000	8,376,300	20.039	7.384	7.329	7.421	7.201	7.641	1,137,791	7.3619	-4.29%
2000-03-17	21.00	-	21.20	21.00	21.60	306,000	6,526,100	21.327	7.715	-	7.788	7.715	7.935	832,928	7.8351	-2.55%
2000-03-16	21.55	21.55	21.75	21.55	22.00	285,000	6,167,300	21.640	7.917	7.917	7.990	7.917	8.082	775,767	7.9499	-2.05%
2000-03-15	22.00	22.00	22.10	20.45	22.60	572,800	12,325,794	21.518	8.082	8.082	8.119	7.513	8.303	1,559,155	7.9054	-3.51%
2000-03-14	22.80	21.80	22.50	21.00	24.60	372,200	8,361,000	22.464	8.376	8.009	8.266	7.715	9.038	1,013,124	8.2527	-8.25%
2000-03-13	24.85	-	24.90	24.85	25.10	1,307,000	32,749,000	25.057	9.129	-	9.148	9.129	9.221	3,557,638	9.2053	-1.00%
2000-03-10	25.10	25.00	25.10	24.80	25.30	1,081,700	27,041,120	24.999	9.221	9.184	9.221	9.111	9.295	2,944,374	9.1840	-0.79%
2000-03-09	25.30	25.30	25.50	24.35	26.40	1,559,000	39,503,000	25.339	9.295	9.295	9.368	8.946	9.699	4,243,579	9.3089	5.42%
2000-03-08	24.00	24.00	24.10	22.00	24.20	1,677,000	40,213,640	23.980	8.817	8.817	8.854	8.082	8.891	4,564,774	8.8096	8.60%
2000-03-07	22.10	22.05	22.45	22.00	23.85	976,000	22,030,932	22.573	8.119	8.101	8.248	8.082	8.762	2,656,660	8.2927	-7.72%
2000-03-06	23.95	23.80	24.20	23.95	24.65	640,000	15,639,500	24.437	8.799	8.744	8.891	8.799	9.056	1,742,072	8.9775	-0.21%
2000-03-03	24.00	24.00	24.60	23.40	25.80	761,000	18,503,400	24.315	8.817	8.817	9.038	8.597	9.478	2,071,433	8.9327	0.00%
2000-03-02	24.00	23.70	24.00	23.90	24.90	333,000	8,229,900	24.714	8.817	8.707	8.817	8.780	9.148	906,422	9.0795	-3.61%
2000-03-01	24.90	24.85	24.90	24.70	25.30	480,000	11,973,500	24.945	9.148	9.129	9.148	9.074	9.295	1,306,554	9.1642	-0.40%
2000-02-29	25.00	24.95	25.00	24.50	25.60	1,137,500	28,686,482	25.219	9.184	9.166	9.184	9.001	9.405	3,096,261	9.2649	-2.34%
2000-02-28	25.60	25.60	25.70	24.60	27.30	916,000	23,443,900	25.594	9.405	9.405	9.442	9.038	10.03	2,493,341	9.4026	-5.19%
2000-02-25	27.00	27.00	27.20	24.00	27.20	2,736,000	70,777,600	25.869	9.919	9.919	9.993	8.817	9.993	7,447,359	9.5037	12.97%
2000-02-24	23.90	23.80	23.90	20.40	24.50	1,985,000	47,312,200	23.835	8.780	8.744	8.780	7.495	9.001	5,403,146	8.7564	18.32%
2000-02-23	20.20	20.15	20.20	19.90	21.00	983,500	19,887,900	20.222	7.421	7.403	7.421	7.311	7.715	2,677,075	7.4290	5.76%
2000-02-22	19.10	18.80	19.10	18.60	19.20	258,000	4,886,600	18.940	7.017	6.907	7.017	6.833	7.054	702,273	6.9583	0.53%
2000-02-21	19.00	18.40	19.00	18.40	19.20	507,500	9,609,650	18.935	6.980	6.760	6.980	6.760	7.054	1,381,409	6.9564	2.70%
2000-02-18	18.50	18.50	18.55	17.60	18.70	313,000	5,728,600	18.302	6.797	6.797	6.815	6.466	6.870	851,982	6.7238	6.02%
2000-02-17	17.45	17.45	17.50	17.40	17.70	988,000	17,294,300	17.504	6.411	6.411	6.429	6.392	6.503	2,689,324	6.4307	0.00%
2000-02-16	17.45	17.40	17.50	16.90	17.50	567,715	9,802,812	17.267	6.411	6.392	6.429	6.209	6.429	1,545,313	6.3436	3.25%
2000-02-15	16.90	16.50	16.90	16.20	16.90	396,000	6,539,600	16.514	6.209	6.062	6.209	5.952	6.209	1,077,907	6.0669	2.42%
2000-02-14	16.50	-	16.50	16.50	17.00	443,000	7,441,850	16.799	6.062	-	6.062	6.062	6.245	1,205,841	6.1715	-1.79%
2000-02-11	16.80	16.80	17.00	16.70	17.30	801,000	13,496,500	16.850	6.172	6.172	6.245	6.135	6.356	2,180,312	6.1902	1.20%
2000-02-10	16.60	16.40	16.60	16.50	17.00	1,160,000	19,274,200	16.616	6.098	6.025	6.098	6.062	6.245	3,157,506	6.1042	-1.19%
2000-02-09	16.80	16.70	16.85	16.45	17.50	2,986,000	49,715,700	16.650	6.172	6.135	6.190	6.043	6.429	8,127,856	6.1167	-1.18%
2000-02-08	17.00	16.85	17.00	16.00	17.10	564,500	9,527,600	16.878	6.245	6.190	6.245	5.878	6.282	1,536,562	6.2006	10.39%
2000-02-03	15.40	15.35	15.50	15.35	15.90	53,000	820,000	15.472	5.658	5.639	5.694	5.639	5.841	144,265	5.6840	-0.96%
2000-02-02	15.55	15.10	15.55	15.50	16.00	150,000	2,343,100	15.621	5.713	5.547	5.713	5.694	5.878	408,298	5.7387	-2.51%
2000-02-01	15.95	15.80	16.00	14.75	16.00	444,000	6,816,940	15.353	5.860	5.805	5.878	5.419	5.878	1,208,563	5.6405	2.57%
2000-01-31	15.55	15.50	15.65	15.55	16.05	144,000	2,270,900	15.770	5.713	5.694	5.749	5.713	5.896	391,966	5.7936	-3.12%
2000-01-28	16.05	16.00	16.05	15.90	16.80	274,000	4,411,500	16.100	5.896	5.878	5.896	5.841	6.172	745,825	5.9149	-5.03%
2000-01-27	16.90	-	16.90	16.60	17.70	306,000	5,189,640	16.960	6.209	-	6.209	6.098	6.503	832,928	6.2306	1.81%
2000-01-26	16.60	16.40	16.65	16.50	17.00	162,000	2,702,400	16.681	6.098	6.025	6.117	6.062	6.245	440,962	6.1284	-2.35%
2000-01-25	17.00	-	17.00	17.20	17.75	97,000	1,705,700	17.585	6.245	-	6.245	6.319	6.521	264,033	6.4602	-5.29%
2000-01-24	17.95	17.90	17.95	17.00	18.20	1,262,000	21,987,770	17.423	6.594	6.576	6.594	6.245	6.686	3,435,149	6.4008	5.90%
2000-01-21	16.95	16.75	16.95	15.80	17.20	998,000	16,444,700	16.478	6.227	6.154	6.227	5.805	6.319	2,716,544	6.0535	8.65%
2000-01-20	15.60	15.65	15.70	14.75	15.65	1,225,000	18,466,414	15.075	5.731	5.749	5.768	5.419	5.749	3,334,435	5.5381	8.33%
2000-01-19	14.40	14.40	14.45	13.80	14.60	497,000	7,060,790	14.207	5.290	5.290	5.309	5.070	5.364	1,352,828	5.2193	4.35%
2000-01-18	13.80	13.75	13.80	13.60	13.80	312,000	4,248,700	13.618	5.070	5.051	5.070	4.996	5.070	849,260	5.0028	1.47%
2000-01-17	13.60	13.50	13.70	13.00	13.60	864,000	11,421,004	13.219	4.996	4.960	5.033	4.776	4.996	2,351,798	4.8563	4.62%
2000-01-14	13.00	12.90	13.00	12.90	13.25	564,000	7,362,600	13.054	4.776	4.739	4.776	4.739	4.868	1,535,201	4.7959	0.78%
2000-01-13	12.90	12.90	12.95	12.60	13.30	424,000	5,493,400	12.956	4.739	4.739	4.758	4.629	4.886	1,154,123	4.7598	1.57%
2000-01-12	12.70	12.60	12.70	12.45	12.90	228,000	2,875,600	12.612	4.666	4.629	4.666	4.574	4.739	620,613	4.6335	3.25%
2000-01-11	12.30	12.30	12.35	12.20	12.90	292,000	3,600,700	12.331	4.519	4.519	4.537	4.482	4.739	794,820	4.5302	-6.11%
2000-01-10	13.10	-	13.10	13.00	13.80	18,000	237,000	13.167	4.813	-	4.813	4.776	5.070	48,996	4.8372	0.77%
2000-01-07	13.00	12.70	13.00	11.85	13.00	120,000	1,488,100	12.401	4.776	4.666	4.776	4.353	4.776	326,639	4.5558	14.04%
2000-01-06	11.40	11.40	12.80	11.20	13.50	94,000	1,094,600	11.645	4.188	4.188	4.702	4.115	4.960	255,867	4.2780	-12.31%
2000-01-05	13.00	12.70	13.00	12.90	13.80	81,000	1,069,700	13.206	4.776	4.666	4.776	4.739	5.070	220,481	4.8517	-8.45%
2000-01-04	14.20	13.40	-	13.20	14.20	588,000	7,978,200	13.568	5.217	4.923	-	4.849	5.217	1,600,529	4.9847	2.90%
2000-01-03	13.80	-	13.80	13.80	14.50	56,000	775,000	13.839	5.070	-	5.070	5.070	5.327	152,431	5.0843	0.00%
1999-12-30	13.80	13.50	13.80	13.60	13.95	46,000	631,300	13.724	5.070	4.960	5.070	4.996	5.125	125,211	5.0419	-1.43%
1999-12-29	14.00	13.80	14.00	13.80	14.60	148,000	2,059,200	13.914	5.143	5.070	5.143	5.070	5.364	402,854	5.1115	0.36%
1999-12-28	13.95	13.95	14.30	13.95	14.30	144,000	2,011,100	13.966	5.125	5.125	5.254	5.125	5.254	391,966	5.1308	0.00%
1999-12-24	13.95	-	13.95	13.95	15.00	16,000	230,700	14.419	5.125	-	5.125	5.125	5.511	43,552	5.2971	1.82%
1999-12-23	13.70	13.30	13.70	13.30	14.40	45,000	617,900	13.731	5.033	4.886	5.033	4.886	5.290	122,489	5.0445	5.38%
1999-12-22	13.00	12.90	13.00	12.80	13.50	190,000	2,479,600	13.051	4.776	4.739	4.776	4.702	4.960	517,178	4.7945	-3.70%
1999-12-21	13.50	13.30	13.50	13.50	13.50	12,000	162,560	13.547	4.960	4.886	4.960	4.960	4.960	32,664	4.9768	-0.37%
1999-12-20	13.55	13.55	13.60	13.55	13.60	26,000	352,800	13.569	4.978	4.978	4.996	4.978	4.996	70,772	4.9850	-1.45%
1999-12-17	13.75	13.70	13.75	13.70	13.90	398,000	5,461,200	13.722	5.051	5.033	5.051	5.033	5.107	1,083,351	5.0410	0.00%
1999-12-16	13.75	13.70	13.75	13.70	13.75	84,000	1,154,300	13.742	5.051	5.033	5.051	5.033	5.051	228,647	5.0484	-0.36%
1999-12-15	13.80	13.70	13.90	13.40	14.00	298,000	4,053,700	13.603	5.070	5.033	5.107	4.923	5.143	811,152	4.9975	2.22%
1999-12-14	13.50	13.20	13.60	12.60	13.50	458,813	5,940,988	12.949	4.960	4.849	4.996	4.629	4.960	1,248,883	4.7570	6.30%
1999-12-13	12.70	12.60	12.70	12.60	14.00	1,854,000	25,528,752	13.770	4.666	4.629	4.666	4.629	5.143	5,046,566	5.0586	-9.93%
1999-12-10	14.10	13.80	14.00	13.80	14.50	366,000	5,199,200	14.205	5.180	5.070	5.143	5.070	5.327	996,248	5.2188	-2.08%
1999-12-09	14.40	14.30	14.40	14.30	14.70	284,000	4,097,764	14.429	5.290	5.254	5.290	5.254	5.400	773,045	5.3008	0.00%
1999-12-08	14.40	14.40	14.60	14.10	14.60	146,000	2,127,902	14.575	5.290	5.290	5.364	5.180	5.364	397,410	5.3544	-1.37%
1999-12-07	14.60	14.35	14.60	14.60	15.30	427,715	6,398,048	14.959	5.364	5.272	5.364	5.364	5.621	1,164,235	5.4955	0.00%
1999-12-06	14.60	14.55	14.70	14.00	14.65	298,000	4,318,200	14.491	5.364	5.345	5.400	5.143	5.382	811,152	5.3235	5.80%
1999-12-03	13.80	13.80	13.85	12.45	13.90	456,000	6,189,900	13.574	5.070	5.070	5.088	4.574	5.107	1,241,227	4.9869	11.29%
1999-12-02	12.40	12.40	12.45	12.40	12.45	270,000	3,348,500	12.402	4.555	4.555	4.574	4.555	4.574	734,937	4.5562	0.00%
1999-12-01	12.40	12.40	12.45	12.40	12.45	86,000	1,066,700	12.403	4.555	4.555	4.574	4.555	4.574	234,091	4.5568	-0.40%
1999-11-30	12.45	12.40	12.45	12.30	12.50	652,000	8,088,300	12.405	4.574	4.555	4.574	4.519	4.592	1,774,736	4.5575	-1.19%
1999-11-29	12.60	12.55	12.60	12.40	12.65	399,000	5,006,550	12.548	4.629	4.611	4.629	4.555	4.647	1,086,073	4.6098	0.80%
1999-11-26	12.50	12.50	12.55	12.40	12.50	242,000	3,021,480	12.485	4.592	4.592	4.611	4.555	4.592	658,721	4.5869	-0.79%
1999-11-25	12.60	12.50	12.60	12.40	12.65	560,600	7,036,218	12.551	4.629	4.592	4.629	4.555	4.647	1,525,946	4.6111	0.00%
1999-11-24	12.60	12.55	12.60	12.40	12.60	302,000	3,767,078	12.474	4.629	4.611	4.629	4.555	4.629	822,040	4.5826	-0.79%
1999-11-23	12.70	12.40	12.80	12.10	12.70	160,000	1,978,200	12.364	4.666	4.555	4.702	4.445	4.666	435,518	4.5422	3.25%
1999-11-22	12.30	12.15	12.40	12.10	12.40	532,000	6,450,000	12.124	4.519	4.464	4.555	4.445	4.555	1,448,098	4.4541	-0.81%
1999-11-19	12.40	12.00	12.40	11.90	12.40	1,799,000	21,694,600	12.059	4.555	4.409	4.555	4.372	4.555	4,896,856	4.4303	6.90%
1999-11-18	11.60	11.20	11.60	11.20	11.90	644,000	7,357,656	11.425	4.262	4.115	4.262	4.115	4.372	1,752,960	4.1973	2.65%
1999-11-17	11.30	11.15	11.30	11.20	11.40	61,000	686,000	11.246	4.151	4.096	4.151	4.115	4.188	166,041	4.1315	2.73%
1999-11-16	11.00	10.90	11.00	10.70	11.70	294,000	3,276,800	11.146	4.041	4.004	4.041	3.931	4.298	800,264	4.0946	-6.38%
1999-11-15	11.75	11.45	11.80	11.45	11.85	1,200,000	13,854,600	11.546	4.317	4.206	4.335	4.206	4.353	3,266,386	4.2416	-0.84%
1999-11-12	11.85	11.50	11.85	9.950	12.00	1,226,000	13,193,026	10.761	4.353	4.225	4.353	3.655	4.409	3,337,157	3.9534	17.33%
1999-11-11	10.10	10.05	10.10	10.00	10.15	285,000	2,855,250	10.018	3.711	3.692	3.711	3.674	3.729	775,767	3.6806	2.02%
1999-11-10	9.900	9.900	10.00	9.700	10.00	80,000	785,100	9.8138	3.637	3.637	3.674	3.564	3.674	217,759	3.6054	0.51%
1999-11-09	9.850	9.800	9.850	9.750	9.850	108,000	1,060,000	9.8148	3.619	3.600	3.619	3.582	3.619	293,975	3.6058	-0.51%
1999-11-08	9.900	9.850	9.950	9.750	10.20	296,000	2,939,300	9.9301	3.637	3.619	3.655	3.582	3.747	805,708	3.6481	-1.49%
1999-11-05	10.05	10.00	10.05	9.700	10.60	1,580,000	15,929,100	10.082	3.692	3.674	3.692	3.564	3.894	4,300,741	3.7038	5.24%
1999-11-04	9.550	9.550	9.600	9.100	9.550	547,000	5,175,300	9.4612	3.508	3.508	3.527	3.343	3.508	1,488,927	3.4759	6.70%
1999-11-03	8.950	8.900	8.950	8.750	9.050	1,099,000	9,845,944	8.9590	3.288	3.270	3.288	3.215	3.325	2,991,465	3.2913	-0.56%
1999-11-02	9.000	8.800	9.000	9.000	9.000	72,000	655,100	9.0986	3.306	3.233	3.306	3.306	3.306	195,983	3.3426	-0.55%
1999-11-01	9.050	9.050	9.200	9.050	9.250	21,000	192,550	9.1690	3.325	3.325	3.380	3.325	3.398	57,162	3.3685	-1.09%
1999-10-29	9.150	9.100	9.150	9.050	9.200	80,000	728,200	9.1025	3.362	3.343	3.362	3.325	3.380	217,759	3.3441	2.81%
1999-10-28	8.900	8.900	9.000	8.900	9.050	110,000	991,600	9.0145	3.270	3.270	3.306	3.270	3.325	299,419	3.3118	-1.11%
1999-10-27	9.000	8.900	9.000	9.000	9.200	108,000	975,200	9.0296	3.306	3.270	3.306	3.306	3.380	293,975	3.3173	1.12%
1999-10-26	8.900	8.750	8.900	8.750	8.900	132,000	1,155,900	8.7568	3.270	3.215	3.270	3.215	3.270	359,302	3.2171	2.30%
1999-10-25	8.700	8.700	8.800	8.700	8.700	34,000	295,800	8.7000	3.196	3.196	3.233	3.196	3.196	92,548	3.1962	0.00%
1999-10-22	8.700	8.700	8.800	8.700	8.800	36,000	314,800	8.7444	3.196	3.196	3.233	3.196	3.233	97,992	3.2125	-1.14%
1999-10-21	8.800	8.800	8.850	8.650	8.900	84,000	730,900	8.7012	3.233	3.233	3.251	3.178	3.270	228,647	3.1966	1.15%
1999-10-20	8.700	8.700	-	-	-	50,000	398,600	7.9720	3.196	3.196	-	-	-	136,099	2.9287	3.57%
1999-10-19	8.400	8.400	8.600	8.300	8.400	374,000	3,126,800	8.3604	3.086	3.086	3.159	3.049	3.086	1,018,024	3.0714	-1.75%
1999-10-15	8.550	8.200	8.550	7.950	8.800	542,000	4,531,400	8.3605	3.141	3.013	3.141	2.921	3.233	1,475,317	3.0715	-3.93%
1999-10-14	8.900	8.900	9.000	8.900	9.000	120,000	1,073,520	8.9460	3.270	3.270	3.306	3.270	3.306	326,639	3.2866	-1.11%
1999-10-13	9.000	9.000	9.100	9.000	9.150	98,000	890,000	9.0816	3.306	3.306	3.343	3.306	3.362	266,755	3.3364	-3.23%
1999-10-12	9.300	9.150	-	9.150	9.300	2,006,000	18,255,200	9.1003	3.417	3.362	-	3.362	3.417	5,460,308	3.3433	2.20%
1999-10-11	9.100	9.100	9.200	9.100	9.100	8,000	72,800	9.1000	3.343	3.343	3.380	3.343	3.343	21,776	3.3431	-3.19%
1999-10-08	9.400	9.300	9.400	9.400	9.400	88,000	827,200	9.4000	3.453	3.417	3.453	3.453	3.453	239,535	3.4534	0.00%
1999-10-07	9.400	-	9.450	9.400	9.400	12,000	112,800	9.4000	3.453	-	3.472	3.453	3.453	32,664	3.4534	0.00%
1999-10-06	9.400	9.350	9.400	9.400	9.450	132,000	1,252,750	9.4905	3.453	3.435	3.453	3.453	3.472	359,302	3.4866	-1.05%
1999-10-05	9.500	9.450	9.500	9.450	9.700	688,000	6,560,400	9.5355	3.490	3.472	3.490	3.472	3.564	1,872,728	3.5031	-1.04%
1999-10-04	9.600	9.500	9.650	9.300	9.700	178,000	1,705,600	9.5820	3.527	3.490	3.545	3.417	3.564	484,514	3.5202	3.78%
1999-09-30	9.250	9.200	9.350	9.250	9.500	260,000	2,444,200	9.4008	3.398	3.380	3.435	3.398	3.490	707,717	3.4536	-3.65%
1999-09-29	9.600	9.500	9.700	9.000	9.600	43,000	397,550	9.2453	3.527	3.490	3.564	3.306	3.527	117,045	3.3965	6.67%
1999-09-28	9.000	8.950	9.100	8.900	9.500	326,000	2,929,496	8.9862	3.306	3.288	3.343	3.270	3.490	887,368	3.3013	-5.76%
1999-09-27	9.550	9.400	9.550	9.200	10.00	223,000	2,142,336	9.6069	3.508	3.453	3.508	3.380	3.674	607,003	3.5294	3.80%
1999-09-24	9.200	9.200	9.300	9.200	9.200	34,000	314,546	9.2514	3.380	3.380	3.417	3.380	3.380	92,548	3.3987	-1.08%
1999-09-23	9.300	9.200	9.300	9.100	9.400	891,000	8,287,988	9.3019	3.417	3.380	3.417	3.343	3.453	2,425,291	3.4173	0.00%
1999-09-22	9.300	9.250	9.400	9.200	9.800	150,000	1,408,800	9.3920	3.417	3.398	3.453	3.380	3.600	408,298	3.4504	-5.58%
1999-09-21	9.850	9.850	9.900	9.850	10.30	228,000	2,284,600	10.020	3.619	3.619	3.637	3.619	3.784	620,613	3.6812	-4.37%
1999-09-20	10.30	10.00	10.30	9.700	10.30	2,028,000	20,024,156	9.8738	3.784	3.674	3.784	3.564	3.784	5,520,192	3.6274	8.42%
1999-09-17	9.500	9.450	9.550	9.100	9.700	1,854,000	17,407,540	9.3892	3.490	3.472	3.508	3.343	3.564	5,046,566	3.4494	1.60%
1999-09-15	9.350	9.200	9.400	8.800	9.350	414,000	3,702,280	8.9427	3.435	3.380	3.453	3.233	3.435	1,126,903	3.2854	8.72%
1999-09-14	8.600	8.600	8.650	8.600	8.650	447,000	3,851,250	8.6158	3.159	3.159	3.178	3.159	3.178	1,216,729	3.1652	0.58%
1999-09-13	8.550	8.500	8.600	8.500	8.800	552,000	4,742,000	8.5906	3.141	3.123	3.159	3.123	3.233	1,502,537	3.1560	0.59%
1999-09-10	8.500	8.500	8.550	8.050	8.600	1,594,000	13,386,640	8.3981	3.123	3.123	3.141	2.957	3.159	4,338,849	3.0853	1.19%
1999-09-09	8.400	8.400	8.450	7.550	8.600	1,781,000	14,565,700	8.1784	3.086	3.086	3.104	2.774	3.159	4,847,861	3.0046	11.26%
1999-09-08	7.550	7.500	7.550	7.250	7.550	622,000	4,655,100	7.4841	2.774	2.755	2.774	2.663	2.774	1,693,077	2.7495	4.14%
1999-09-07	7.250	7.250	7.300	7.150	7.300	296,000	2,148,000	7.2568	2.663	2.663	2.682	2.627	2.682	805,708	2.6660	0.69%
1999-09-06	7.200	7.200	7.300	7.200	7.350	938,000	6,804,975	7.2548	2.645	2.645	2.682	2.645	2.700	2,553,225	2.6652	0.70%
1999-09-03	7.150	7.150	7.200	7.100	7.400	404,000	2,888,500	7.1498	2.627	2.627	2.645	2.608	2.719	1,099,683	2.6267	0.00%
1999-09-02	7.150	7.050	7.200	7.000	7.200	418,000	2,982,780	7.1358	2.627	2.590	2.645	2.572	2.645	1,137,791	2.6216	0.70%
1999-09-01	7.100	6.950	7.100	7.100	7.300	52,000	371,480	7.1438	2.608	2.553	2.608	2.608	2.682	141,543	2.6245	0.00%
1999-08-31	7.100	7.050	7.100	7.100	7.100	2,000	14,200	7.1000	2.608	2.590	2.608	2.608	2.608	5,444	2.6084	0.00%
1999-08-30	7.100	7.000	7.150	7.100	7.100	84,000	596,400	7.1000	2.608	2.572	2.627	2.608	2.608	228,647	2.6084	-2.07%
1999-08-27	7.250	7.050	7.250	7.050	7.250	148,000	1,052,100	7.1088	2.663	2.590	2.663	2.590	2.663	402,854	2.6116	2.11%
1999-08-26	7.100	7.050	7.100	7.050	7.150	200,000	1,418,350	7.0918	2.608	2.590	2.608	2.590	2.627	544,398	2.6054	0.00%
1999-08-25	7.100	7.000	7.100	7.000	7.100	148,000	1,042,900	7.0466	2.608	2.572	2.608	2.572	2.608	402,854	2.5888	1.43%
1999-08-24	7.000	6.950	7.000	7.000	7.000	176,000	1,232,000	7.0000	2.572	2.553	2.572	2.572	2.572	479,070	2.5716	1.01%
1999-08-23	6.930	6.800	7.000	-	-	0	0	-	2.546	2.498	2.572	-	-	0	-	-0.00%
1999-08-20	7.000	6.900	7.000	-	-	130,000	910,000	7.0000	2.546	2.510	2.546	-	-	357,433	2.5459	-0.71%
1999-08-19	7.050	7.000	7.100	7.000	7.100	541,000	3,803,850	7.0311	2.564	2.546	2.582	2.546	2.582	1,487,470	2.5573	0.71%
1999-08-18	7.000	6.900	7.050	7.050	7.100	220,000	1,557,500	7.0795	2.546	2.510	2.564	2.564	2.582	604,886	2.5749	0.00%
1999-08-17	7.000	7.000	7.050	7.000	7.000	140,000	980,000	7.0000	2.546	2.546	2.564	2.546	2.546	384,928	2.5459	-0.71%
1999-08-16	7.050	7.000	7.050	6.950	7.050	240,000	1,680,000	7.0000	2.564	2.546	2.564	2.528	2.564	659,876	2.5459	-1.40%
1999-08-13	7.150	7.150	7.200	7.000	7.150	286,000	2,030,800	7.1007	2.600	2.600	2.619	2.546	2.600	786,352	2.5826	-1.38%
1999-08-12	7.250	7.200	7.250	7.000	7.250	202,000	1,455,000	7.2030	2.637	2.619	2.637	2.546	2.637	555,396	2.6198	9.02%
1999-08-11	6.650	6.650	6.850	-	-	0	0	-	2.419	2.419	2.491	-	-	0	-	0.00%
1999-08-10	6.650	6.650	6.800	6.600	6.900	92,000	624,600	6.7891	2.419	2.419	2.473	2.400	2.510	252,952	2.4692	-3.62%
1999-08-09	6.900	6.900	7.100	6.500	6.900	62,000	417,600	6.7355	2.510	2.510	2.582	2.364	2.510	170,468	2.4497	0.00%
1999-08-06	6.900	6.850	6.900	6.800	6.950	772,000	5,392,180	6.9847	2.510	2.491	2.510	2.473	2.528	2,122,601	2.5404	-1.43%
1999-08-05	7.000	7.000	7.300	7.000	7.450	1,466,000	10,798,100	7.3657	2.546	2.546	2.655	2.546	2.710	4,030,742	2.6789	-3.45%
1999-08-04	7.250	7.250	7.600	6.500	7.600	2,583,000	18,205,550	7.0482	2.637	2.637	2.764	2.364	2.764	7,101,914	2.5635	13.28%
1999-08-03	6.400	6.400	6.450	6.000	6.450	994,000	6,311,900	6.3500	2.328	2.328	2.346	2.182	2.346	2,732,986	2.3095	5.79%
1999-08-02	6.050	6.050	6.100	6.000	6.350	358,000	2,189,400	6.1156	2.200	2.200	2.219	2.182	2.310	984,315	2.2243	-4.72%
1999-07-30	6.350	6.300	6.350	6.100	6.400	266,000	1,679,200	6.3128	2.310	2.291	2.310	2.219	2.328	731,362	2.2960	2.42%
1999-07-29	6.200	6.200	6.250	6.100	6.250	228,000	1,412,000	6.1930	2.255	2.255	2.273	2.219	2.273	626,882	2.2524	0.81%
1999-07-28	6.150	6.050	6.150	5.900	6.150	292,000	1,764,200	6.0418	2.237	2.200	2.237	2.146	2.237	802,849	2.1974	5.13%
1999-07-27	5.850	5.650	5.900	-	-	0	0	-	2.128	2.055	2.146	-	-	0	-	0.00%
1999-07-26	5.850	5.650	5.900	5.600	6.050	701,000	4,121,900	5.8800	2.128	2.055	2.146	2.037	2.200	1,927,387	2.1386	0.86%
1999-07-23	5.800	5.650	5.800	5.350	5.800	152,000	838,200	5.5145	2.109	2.055	2.109	1.946	2.109	417,921	2.0056	5.45%
1999-07-22	5.500	5.400	5.500	5.400	5.700	370,000	2,063,840	5.5779	2.000	1.964	2.000	1.964	2.073	1,017,309	2.0287	-2.65%
1999-07-21	5.650	5.650	5.700	5.650	5.750	666,000	3,787,600	5.6871	2.055	2.055	2.073	2.055	2.091	1,831,156	2.0684	-1.74%
1999-07-20	5.750	5.700	5.850	5.750	6.050	248,000	1,457,000	5.8750	2.091	2.073	2.128	2.091	2.200	681,872	2.1368	-6.50%
1999-07-19	6.150	6.050	6.150	6.100	6.150	86,000	528,100	6.1407	2.237	2.200	2.237	2.219	2.237	236,456	2.2334	-3.91%
1999-07-16	6.400	6.200	6.400	6.000	6.400	166,000	1,027,700	6.1910	2.328	2.255	2.328	2.182	2.328	456,414	2.2517	6.67%
1999-07-15	6.000	6.000	6.050	6.000	6.000	84,000	504,000	6.0000	2.182	2.182	2.200	2.182	2.182	230,957	2.1822	0.00%
1999-07-14	6.000	6.000	6.050	5.600	6.150	170,000	984,500	5.7912	2.182	2.182	2.200	2.037	2.237	467,412	2.1063	-3.23%
1999-07-13	6.200	6.200	6.300	6.200	6.300	90,000	566,200	6.2911	2.255	2.255	2.291	2.255	2.291	247,453	2.2881	-2.36%
1999-07-12	6.350	6.300	6.400	6.300	6.500	390,422	2,481,774	6.3566	2.310	2.291	2.328	2.291	2.364	1,073,459	2.3119	0.00%
1999-07-09	6.350	6.350	6.500	6.100	6.550	822,000	5,262,200	6.4017	2.310	2.310	2.364	2.219	2.382	2,260,075	2.3283	3.25%
1999-07-08	6.150	6.150	6.200	6.000	6.350	756,000	4,679,900	6.1903	2.237	2.237	2.255	2.182	2.310	2,078,609	2.2515	2.50%
1999-07-07	6.000	5.950	6.000	5.900	6.000	412,000	2,464,500	5.9818	2.182	2.164	2.182	2.146	2.182	1,132,787	2.1756	1.69%
1999-07-06	5.900	5.900	6.000	5.700	6.100	624,000	3,685,200	5.9058	2.146	2.146	2.182	2.073	2.219	1,715,677	2.1480	3.51%
1999-07-05	5.700	5.600	5.700	5.400	5.700	752,000	4,171,300	5.5469	2.073	2.037	2.073	1.964	2.073	2,067,611	2.0174	7.55%
1999-07-02	5.300	5.300	5.350	5.250	5.350	330,000	1,750,400	5.3042	1.928	1.928	1.946	1.909	1.946	907,329	1.9292	1.92%
1999-06-30	5.200	5.150	5.200	5.200	5.200	170,000	884,000	5.2000	1.891	1.873	1.891	1.891	1.891	467,412	1.8913	0.00%
1999-06-29	5.200	5.200	5.250	5.100	5.400	712,000	3,687,000	5.1784	1.891	1.891	1.909	1.855	1.964	1,957,632	1.8834	-3.70%
1999-06-28	5.400	5.350	5.400	5.350	5.450	285,000	1,544,400	5.4189	1.964	1.946	1.964	1.946	1.982	783,603	1.9709	-0.92%
1999-06-25	5.450	5.400	5.500	5.350	5.450	300,000	1,615,600	5.3853	1.982	1.964	2.000	1.946	1.982	824,845	1.9587	0.00%
1999-06-24	5.450	5.450	5.550	5.400	5.700	444,000	2,446,450	5.5100	1.982	1.982	2.019	1.964	2.073	1,220,770	2.0040	-4.39%
1999-06-23	5.700	5.500	5.700	5.350	5.750	3,342,000	18,391,700	5.5032	2.073	2.000	2.073	1.946	2.091	9,188,772	2.0015	8.57%
1999-06-22	5.250	5.200	5.250	5.050	5.300	854,000	4,464,400	5.2276	1.909	1.891	1.909	1.837	1.928	2,348,058	1.9013	1.94%
1999-06-21	5.150	5.150	5.250	5.050	5.200	846,000	4,318,000	5.1040	1.873	1.873	1.909	1.837	1.891	2,326,062	1.8564	0.00%
1999-06-17	5.150	5.100	5.150	5.050	5.150	482,000	2,459,900	5.1035	1.873	1.855	1.873	1.837	1.873	1,325,251	1.8562	0.00%
1999-06-16	5.150	5.150	5.200	4.900	5.200	689,000	3,491,110	5.0669	1.873	1.873	1.891	1.782	1.891	1,894,394	1.8429	5.10%
1999-06-15	4.900	5.000	5.150	4.900	5.350	1,425,000	7,194,190	5.0486	1.782	1.819	1.873	1.782	1.946	3,918,013	1.8362	-9.26%
1999-06-14	5.400	5.400	5.500	5.400	5.500	98,000	535,480	5.4641	1.964	1.964	2.000	1.964	2.000	269,449	1.9873	-1.82%
1999-06-11	5.500	5.500	5.550	5.450	5.500	266,000	1,453,300	5.4635	2.000	2.000	2.019	1.982	2.000	731,362	1.9871	0.92%
1999-06-10	5.450	5.400	5.450	5.400	5.550	178,000	972,700	5.4646	1.982	1.964	1.982	1.964	2.019	489,408	1.9875	-1.80%
1999-06-09	5.550	5.500	5.550	5.500	5.550	114,000	629,000	5.5175	2.019	2.000	2.019	2.000	2.019	313,441	2.0068	0.00%
1999-06-08	5.550	5.500	5.600	5.500	5.750	100,000	558,600	5.5860	2.019	2.000	2.037	2.000	2.091	274,948	2.0317	-3.48%
1999-06-07	5.750	5.550	5.750	5.500	5.900	386,000	2,198,100	5.6946	2.091	2.019	2.091	2.000	2.146	1,061,300	2.0711	7.48%
1999-06-04	5.350	5.300	5.350	5.100	5.350	174,000	907,100	5.2132	1.946	1.928	1.946	1.855	1.946	478,410	1.8961	4.90%
1999-06-03	5.100	5.050	5.100	5.100	5.100	178,000	907,800	5.1000	1.855	1.837	1.855	1.855	1.855	489,408	1.8549	0.00%
1999-06-02	5.100	5.050	5.100	5.000	5.100	590,000	2,974,000	5.0407	1.855	1.837	1.855	1.819	1.855	1,622,195	1.8333	0.99%
1999-06-01	5.050	5.050	5.100	5.000	5.100	260,000	1,313,500	5.0519	1.837	1.837	1.855	1.819	1.855	714,866	1.8374	1.00%
1999-05-31	5.000	5.000	5.100	5.000	5.100	22,000	111,600	5.0727	1.819	1.819	1.855	1.819	1.855	60,489	1.8450	-0.99%
1999-05-28	5.050	5.050	5.100	5.000	5.050	316,000	1,586,800	5.0215	1.837	1.837	1.855	1.819	1.837	868,837	1.8264	-0.98%
1999-05-27	5.100	5.000	5.100	5.000	5.100	634,000	3,208,200	5.0603	1.855	1.819	1.855	1.819	1.855	1,743,172	1.8404	2.00%
1999-05-26	5.000	5.000	5.250	5.000	5.150	30,000	151,500	5.0500	1.819	1.819	1.909	1.819	1.873	82,484	1.8367	-5.66%
1999-05-25	5.300	5.100	5.300	5.250	5.350	300,000	1,585,700	5.2857	1.928	1.855	1.928	1.909	1.946	824,845	1.9224	-0.93%
1999-05-24	5.350	5.100	5.350	5.450	5.450	7,600	41,420	5.4500	1.946	1.855	1.946	1.982	1.982	20,896	1.9822	0.00%
1999-05-21	5.350	5.300	5.350	5.300	5.350	122,000	651,900	5.3434	1.946	1.928	1.946	1.928	1.946	335,437	1.9434	-0.93%
1999-05-20	5.400	5.400	5.450	5.400	5.400	34,000	183,600	5.4000	1.964	1.964	1.982	1.964	1.964	93,482	1.9640	-0.92%
1999-05-19	5.450	5.400	5.450	5.400	5.500	170,000	929,400	5.4671	1.982	1.964	1.982	1.964	2.000	467,412	1.9884	4.71%
1999-05-18	5.400	5.400	5.600	5.400	5.600	56,000	303,200	5.4143	1.893	1.893	1.963	1.893	1.963	159,739	1.8981	-1.82%
1999-05-17	5.500	5.400	5.500	-	-	0	0	-	1.928	1.893	1.928	-	-	0	-	0.00%
1999-05-14	5.500	5.500	5.600	5.500	5.550	34,000	187,500	5.5147	1.928	1.928	1.963	1.928	1.946	96,985	1.9333	-0.90%
1999-05-13	5.550	5.500	5.600	5.500	5.550	40,000	221,000	5.5250	1.946	1.928	1.963	1.928	1.946	114,100	1.9369	0.91%
1999-05-12	5.500	5.500	5.700	5.500	5.600	142,000	789,500	5.5599	1.928	1.928	1.998	1.928	1.963	405,053	1.9491	0.00%
1999-05-11	5.500	5.500	5.600	5.400	5.600	154,000	847,800	5.5052	1.928	1.928	1.963	1.893	1.963	439,283	1.9300	3.77%
1999-05-10	5.300	5.300	5.350	5.200	5.350	226,000	1,198,900	5.3049	1.858	1.858	1.876	1.823	1.876	644,663	1.8597	1.92%
1999-05-07	5.200	5.200	5.250	5.200	5.200	70,000	364,000	5.2000	1.823	1.823	1.840	1.823	1.823	199,674	1.8230	-0.95%
1999-05-06	5.250	5.200	5.250	5.200	5.250	54,000	283,400	5.2481	1.840	1.823	1.840	1.823	1.840	154,034	1.8398	1.94%
1999-05-05	5.150	5.150	5.250	5.000	5.150	809,000	4,061,400	5.0203	1.805	1.805	1.840	1.753	1.805	2,307,664	1.7600	0.00%
1999-05-04	5.150	5.100	5.200	5.150	5.400	554,000	2,925,300	5.2803	1.805	1.788	1.823	1.805	1.893	1,580,279	1.8511	-1.90%
1999-05-03	5.250	-	5.250	5.250	5.350	32,000	170,500	5.3281	1.840	-	1.840	1.840	1.876	91,280	1.8679	-2.78%
1999-04-30	5.400	-	5.400	5.350	5.550	830,000	4,473,500	5.3898	1.893	-	1.893	1.876	1.946	2,367,566	1.8895	0.00%
1999-04-29	5.400	5.400	5.500	5.200	5.500	302,000	1,616,850	5.3538	1.893	1.893	1.928	1.823	1.928	861,452	1.8769	-0.92%
1999-04-28	5.450	5.450	5.500	5.450	5.650	710,000	3,887,600	5.4755	1.911	1.911	1.928	1.911	1.981	2,025,267	1.9195	-2.68%
1999-04-27	5.600	5.500	-	5.500	5.600	134,000	740,400	5.5254	1.963	1.928	-	1.928	1.963	382,234	1.9370	2.75%
1999-04-26	5.450	5.400	5.500	5.400	5.600	622,000	3,298,900	5.3037	1.911	1.893	1.928	1.893	1.963	1,774,248	1.8593	3.81%
1999-04-23	5.250	5.250	5.350	5.000	5.350	960,000	4,948,080	5.1543	1.840	1.840	1.876	1.753	1.876	2,738,390	1.8069	0.00%
1999-04-22	5.250	5.200	5.250	4.950	5.400	444,000	2,318,600	5.2221	1.840	1.823	1.840	1.735	1.893	1,266,505	1.8307	8.25%
1999-04-21	4.850	4.800	4.850	4.600	4.875	767,000	3,643,000	4.7497	1.700	1.683	1.700	1.613	1.709	2,187,859	1.6651	7.78%
1999-04-20	4.500	4.500	4.600	4.450	4.550	110,000	494,200	4.4927	1.578	1.578	1.613	1.560	1.595	313,774	1.5750	3.45%
1999-04-19	4.350	4.375	4.400	4.325	4.425	484,000	2,110,950	4.3615	1.525	1.534	1.543	1.516	1.551	1,380,605	1.5290	0.58%
1999-04-16	4.325	4.300	4.325	4.300	4.400	935,000	4,096,650	4.3814	1.516	1.507	1.516	1.507	1.543	2,667,078	1.5360	-2.26%
1999-04-15	4.425	4.400	4.500	4.425	4.500	532,000	2,414,250	4.5381	1.551	1.543	1.578	1.551	1.578	1,517,524	1.5909	-3.80%
1999-04-14	4.600	4.600	4.625	4.600	4.675	285,000	1,322,825	4.6415	1.613	1.613	1.621	1.613	1.639	812,959	1.6272	-1.08%
1999-04-13	4.650	4.400	4.650	4.500	4.650	192,000	884,800	4.6083	1.630	1.543	1.630	1.578	1.630	547,678	1.6155	6.90%
1999-04-12	4.350	4.325	4.350	4.350	4.550	290,000	1,291,250	4.4526	1.525	1.516	1.525	1.525	1.595	827,222	1.5609	-4.40%
1999-04-09	4.550	4.400	4.650	4.100	4.650	670,000	2,918,600	4.3561	1.595	1.543	1.630	1.437	1.630	1,911,168	1.5271	8.33%
1999-04-08	4.200	4.200	4.250	4.100	4.250	524,000	2,184,650	4.1692	1.472	1.472	1.490	1.437	1.490	1,494,704	1.4616	2.44%
1999-04-07	4.100	4.075	4.100	4.050	4.125	520,000	2,130,000	4.0962	1.437	1.429	1.437	1.420	1.446	1,483,294	1.4360	0.00%
1999-04-01	4.100	4.050	4.150	4.050	4.100	110,000	447,500	4.0682	1.437	1.420	1.455	1.420	1.437	313,774	1.4262	0.00%
1999-03-31	4.100	4.100	4.125	4.100	4.100	42,000	171,200	4.0762	1.437	1.437	1.446	1.437	1.437	119,805	1.4290	1.23%
1999-03-30	4.050	4.050	4.075	4.050	4.100	1,110,000	4,523,250	4.0750	1.420	1.420	1.429	1.420	1.437	3,166,263	1.4286	-1.22%
1999-03-29	4.100	4.050	4.100	4.075	4.100	798,000	3,262,314	4.0881	1.437	1.420	1.437	1.429	1.437	2,276,287	1.4332	0.00%
1999-03-26	4.100	4.075	4.100	4.025	4.125	841,000	3,411,000	4.0559	1.437	1.429	1.437	1.411	1.446	2,398,944	1.4219	1.86%
1999-03-25	4.025	4.000	4.025	3.950	4.025	1,166,000	4,647,800	3.9861	1.411	1.402	1.411	1.385	1.411	3,326,003	1.3974	1.90%
1999-03-24	3.950	3.925	3.950	3.950	3.950	46,000	182,700	3.9717	1.385	1.376	1.385	1.385	1.385	131,215	1.3924	-1.25%
1999-03-23	4.000	3.950	4.000	4.000	4.000	176,000	704,000	4.0000	1.402	1.385	1.402	1.402	1.402	502,038	1.4023	1.27%
1999-03-22	3.950	3.950	4.000	3.900	3.950	1,298,000	5,110,906	3.9375	1.385	1.385	1.402	1.367	1.385	3,702,531	1.3804	-1.25%
1999-03-19	4.000	3.925	4.000	3.925	4.000	232,000	915,000	3.9440	1.402	1.376	1.402	1.376	1.402	661,778	1.3826	1.27%
1999-03-18	3.950	3.950	3.975	3.950	3.950	52,000	205,400	3.9500	1.385	1.385	1.394	1.385	1.385	148,329	1.3848	-1.25%
1999-03-17	4.000	3.950	4.000	-	-	2,500,000	9,900,000	3.9600	1.402	1.385	1.402	-	-	7,131,223	1.3883	0.00%
1999-03-16	4.000	3.900	4.000	3.900	4.000	381,900	1,512,168	3.9596	1.402	1.367	1.402	1.367	1.402	1,089,366	1.3881	0.00%
1999-03-15	4.000	3.925	4.000	-	-	0	0	-	1.402	1.376	1.402	-	-	0	-	0.00%
1999-03-12	4.000	3.975	4.000	3.975	4.000	254,000	1,014,600	3.9945	1.402	1.394	1.402	1.394	1.402	724,532	1.4004	0.00%
1999-03-11	4.000	3.950	4.000	3.950	4.000	188,000	748,800	3.9830	1.402	1.385	1.402	1.385	1.402	536,268	1.3963	0.00%
1999-03-10	4.000	4.000	4.050	3.975	4.000	284,000	1,135,600	3.9986	1.402	1.402	1.420	1.394	1.402	810,107	1.4018	-0.62%
1999-03-09	4.025	4.000	4.025	4.025	4.025	10,000	40,250	4.0250	1.411	1.402	1.411	1.411	1.411	28,525	1.4110	0.63%
1999-03-08	4.000	3.975	4.100	4.000	4.000	50,000	200,000	4.0000	1.402	1.394	1.437	1.402	1.402	142,624	1.4023	0.63%
1999-03-05	3.975	3.950	4.100	3.975	4.100	212,000	855,400	4.0349	1.394	1.385	1.437	1.394	1.437	604,728	1.4145	1.27%
1999-03-04	3.925	3.925	3.975	3.925	4.050	512,000	2,020,750	3.9468	1.376	1.376	1.394	1.376	1.420	1,460,475	1.3836	0.64%
1999-03-03	3.900	3.900	3.925	3.875	4.000	1,196,000	4,679,700	3.9128	1.367	1.367	1.376	1.358	1.402	3,411,577	1.3717	1.30%
1999-03-02	3.850	3.800	3.850	3.700	3.850	400,000	1,510,150	3.7754	1.350	1.332	1.350	1.297	1.350	1,140,996	1.3235	-1.28%
1999-03-01	3.900	3.900	4.000	3.900	4.100	128,000	517,700	4.0445	1.367	1.367	1.402	1.367	1.437	365,119	1.4179	-7.14%
1999-02-26	4.200	-	4.200	4.200	4.350	656,000	2,800,350	4.2688	1.472	-	1.472	1.472	1.525	1,871,233	1.4965	0.00%
1999-02-25	4.200	4.000	4.200	3.900	4.225	226,000	918,988	4.0663	1.472	1.402	1.472	1.367	1.481	644,663	1.4255	8.39%
1999-02-24	3.875	3.750	3.900	3.600	3.900	216,000	809,950	3.7498	1.358	1.315	1.367	1.262	1.367	616,138	1.3146	7.64%
1999-02-23	3.600	3.550	3.600	3.500	3.600	114,000	409,250	3.5899	1.262	1.245	1.262	1.227	1.262	325,184	1.2585	1.41%
1999-02-22	3.550	3.500	3.600	3.500	3.600	34,000	120,400	3.5412	1.245	1.227	1.262	1.227	1.262	96,985	1.2414	-1.39%
1999-02-19	3.600	-	3.600	-	-	0	0	-	1.262	-	1.262	-	-	0	-	0.00%
1999-02-15	3.600	3.550	3.700	-	-	0	0	-	1.262	1.245	1.297	-	-	0	-	0.00%
1999-02-12	3.600	-	3.700	-	-	0	0	-	1.262	-	1.297	-	-	0	-	0.00%
1999-02-11	3.600	3.475	3.600	3.600	3.600	64,000	230,400	3.6000	1.262	1.218	1.262	1.262	1.262	182,559	1.2621	0.00%
1999-02-10	3.600	3.550	3.650	-	-	0	0	-	1.262	1.245	1.280	-	-	0	-	0.00%
1999-02-09	3.600	3.600	3.625	3.600	3.600	212,000	763,200	3.6000	1.262	1.262	1.271	1.262	1.262	604,728	1.2621	0.00%
1999-02-08	3.600	3.600	3.625	3.600	3.600	461,366	1,660,781	3.5997	1.262	1.262	1.271	1.262	1.262	1,316,042	1.2620	0.00%
1999-02-05	3.600	-	3.600	3.600	3.650	560,000	2,034,750	3.6335	1.262	-	1.262	1.262	1.280	1,597,394	1.2738	0.00%
1999-02-04	3.600	3.600	3.650	3.600	3.600	50,000	180,000	3.6000	1.262	1.262	1.280	1.262	1.262	142,624	1.2621	-2.70%
1999-02-03	3.700	-	3.700	3.650	3.700	140,000	516,250	3.6875	1.297	-	1.297	1.280	1.297	399,349	1.2927	2.78%
1999-02-02	3.600	3.600	3.700	3.600	3.600	200,000	720,000	3.6000	1.262	1.262	1.297	1.262	1.262	570,498	1.2621	-2.04%
1999-02-01	3.675	3.625	3.675	3.650	3.675	136,000	490,850	3.6092	1.288	1.271	1.288	1.280	1.288	387,939	1.2653	2.08%
1999-01-29	3.600	3.575	3.600	3.600	3.600	90,000	324,000	3.6000	1.262	1.253	1.262	1.262	1.262	256,724	1.2621	0.00%
1999-01-28	3.600	3.525	3.625	-	-	60,000	216,024	3.6004	1.262	1.236	1.271	-	-	171,149	1.2622	0.00%
1999-01-27	3.600	3.600	3.650	3.525	3.650	178,000	638,739	3.5884	1.262	1.262	1.280	1.236	1.280	507,743	1.2580	2.13%
1999-01-26	3.525	3.500	3.525	3.500	3.575	178,000	633,850	3.5610	1.236	1.227	1.236	1.227	1.253	507,743	1.2484	-2.08%
1999-01-25	3.600	3.575	3.600	3.550	3.600	222,000	797,800	3.5937	1.262	1.253	1.262	1.245	1.262	633,253	1.2598	0.00%
1999-01-22	3.600	3.600	3.625	3.600	3.625	308,000	1,117,350	3.6278	1.262	1.262	1.271	1.262	1.271	878,567	1.2718	-2.70%
1999-01-21	3.700	3.675	3.700	3.675	3.725	378,000	1,394,050	3.6880	1.297	1.288	1.297	1.288	1.306	1,078,241	1.2929	1.37%
1999-01-20	3.650	3.625	3.675	3.600	3.650	339,000	1,225,950	3.6164	1.280	1.271	1.288	1.262	1.280	966,994	1.2678	1.39%
1999-01-19	3.600	3.575	3.600	3.575	3.600	646,000	2,324,350	3.5981	1.262	1.253	1.262	1.253	1.262	1,842,708	1.2614	-0.69%
1999-01-18	3.625	3.600	3.625	3.550	3.650	490,000	1,766,950	3.6060	1.271	1.262	1.271	1.245	1.280	1,397,720	1.2642	0.69%
1999-01-15	3.600	3.500	3.600	3.500	3.600	2,554,000	8,568,100	3.3548	1.262	1.227	1.262	1.227	1.262	7,285,258	1.1761	2.86%
1999-01-14	3.500	3.450	3.500	3.500	3.500	200,000	715,000	3.5750	1.227	1.209	1.227	1.227	1.227	570,498	1.2533	-4.11%
1999-01-13	3.650	3.650	3.725	3.625	3.750	904,000	3,315,250	3.6673	1.280	1.280	1.306	1.271	1.315	2,578,650	1.2857	-5.19%
1999-01-12	3.850	3.850	3.900	3.750	3.900	246,000	941,700	3.8280	1.350	1.350	1.367	1.315	1.367	701,712	1.3420	-2.53%
1999-01-11	3.950	3.900	3.950	3.875	3.950	516,000	2,023,000	3.9205	1.385	1.367	1.385	1.358	1.385	1,471,885	1.3744	0.64%
1999-01-08	3.925	3.925	3.950	3.600	4.000	418,000	1,629,900	3.8993	1.376	1.376	1.385	1.262	1.402	1,192,341	1.3670	9.03%
1999-01-07	3.600	3.550	3.650	3.400	3.600	964,000	3,293,860	3.4169	1.262	1.245	1.280	1.192	1.262	2,749,800	1.1979	10.77%
1999-01-06	3.250	3.200	-	3.175	3.250	2,038,000	6,523,350	3.2009	1.139	1.122	-	1.113	1.139	5,813,373	1.1221	3.17%
1999-01-05	3.150	3.150	3.175	3.100	3.175	998,000	3,124,900	3.1312	1.104	1.104	1.113	1.087	1.113	2,846,784	1.0977	1.61%
1999-01-04	3.100	3.100	3.275	3.100	3.100	70,000	217,000	3.1000	1.087	1.087	1.148	1.087	1.087	199,674	1.0868	-8.15%
1998-12-31	3.375	-	3.375	3.275	3.375	14,000	46,250	3.3036	1.183	-	1.183	1.148	1.183	39,935	1.1581	1.50%
1998-12-30	3.325	3.075	3.325	3.075	3.400	220,000	735,000	3.3409	1.166	1.078	1.166	1.078	1.192	627,548	1.1712	9.92%
1998-12-29	3.025	3.025	3.100	3.025	3.100	20,000	60,800	3.0400	1.060	1.060	1.087	1.060	1.087	57,050	1.0657	0.83%
1998-12-28	3.000	3.000	-	3.000	3.025	72,000	216,800	3.0111	1.052	1.052	-	1.052	1.060	205,379	1.0556	-0.83%
1998-12-24	3.025	3.000	3.025	3.025	3.025	508,000	1,526,000	3.0039	1.060	1.052	1.060	1.060	1.060	1,449,065	1.0531	0.83%
1998-12-23	3.000	3.000	3.025	3.000	3.050	122,000	368,700	3.0221	1.052	1.052	1.060	1.052	1.069	348,004	1.0595	-2.44%
1998-12-22	3.075	3.025	3.250	-	-	0	0	-	1.078	1.060	1.139	-	-	0	-	0.00%
1998-12-21	3.075	3.075	3.100	3.000	3.100	790,304	2,430,362	3.0752	1.078	1.078	1.087	1.052	1.087	2,254,334	1.0781	2.50%
1998-12-18	3.000	3.000	3.025	2.950	3.000	532,000	1,592,400	2.9932	1.052	1.052	1.060	1.034	1.052	1,517,524	1.0493	0.00%
1998-12-17	3.000	3.000	3.100	3.000	3.025	48,000	144,450	3.0094	1.052	1.052	1.087	1.052	1.060	136,919	1.0550	-3.23%
1998-12-16	3.100	3.025	3.100	-	-	0	0	-	1.087	1.060	1.087	-	-	0	-	-2.36%
1998-12-15	3.175	-	3.175	3.150	3.175	4,000	12,650	3.1625	1.113	-	1.113	1.104	1.113	11,410	1.1087	-1.55%
1998-12-14	3.225	3.175	3.225	-	-	0	0	-	1.131	1.113	1.131	-	-	0	-	-0.77%
1998-12-11	3.250	3.250	3.275	3.200	3.250	472,000	1,525,250	3.2315	1.139	1.139	1.148	1.122	1.139	1,346,375	1.1329	1.56%
1998-12-10	3.200	3.200	3.250	3.175	3.225	650,000	2,080,200	3.2003	1.122	1.122	1.139	1.113	1.131	1,854,118	1.1219	-1.54%
1998-12-09	3.250	3.200	3.250	3.200	3.250	40,000	128,400	3.2100	1.139	1.122	1.139	1.122	1.139	114,100	1.1253	4.84%
1998-12-08	3.100	3.100	3.200	3.100	3.100	10,000	31,000	3.1000	1.087	1.087	1.122	1.087	1.087	28,525	1.0868	3.33%
1998-12-07	3.000	3.000	3.125	2.950	3.050	610,000	1,820,250	2.9840	1.052	1.052	1.096	1.034	1.069	1,740,019	1.0461	0.00%
1998-12-04	3.000	3.000	3.100	3.000	3.075	50,000	152,000	3.0400	1.052	1.052	1.087	1.052	1.078	142,624	1.0657	0.00%
1998-12-03	3.000	2.975	3.025	3.000	3.025	186,000	559,000	3.0054	1.052	1.043	1.060	1.052	1.060	530,563	1.0536	0.00%
1998-12-02	3.000	3.000	3.050	2.900	3.100	188,000	563,250	2.9960	1.052	1.052	1.069	1.017	1.087	536,268	1.0503	5.26%
1998-12-01	2.850	2.700	2.950	2.600	2.850	112,000	309,400	2.7625	0.999	0.947	1.034	0.911	0.999	319,479	0.9685	-3.39%
1998-11-30	2.950	2.950	3.200	2.900	3.400	162,000	514,000	3.1728	1.034	1.034	1.122	1.017	1.192	462,103	1.1123	-15.71%
1998-11-27	3.500	3.500	3.525	3.400	3.700	284,000	997,950	3.5139	1.227	1.227	1.236	1.192	1.297	810,107	1.2319	0.00%
1998-11-26	3.500	3.400	3.500	3.325	3.500	288,000	990,050	3.4377	1.227	1.192	1.227	1.166	1.227	821,517	1.2051	7.69%
1998-11-25	3.250	3.225	3.275	3.150	3.275	1,038,000	3,318,850	3.1974	1.139	1.131	1.148	1.104	1.148	2,960,884	1.1209	4.84%
1998-11-24	3.100	3.100	3.125	3.050	3.100	196,000	604,850	3.0860	1.087	1.087	1.096	1.069	1.087	559,088	1.0819	1.64%
1998-11-23	3.050	3.000	3.050	3.000	3.100	134,000	407,950	3.0444	1.069	1.052	1.069	1.052	1.087	382,234	1.0673	3.39%
1998-11-20	2.950	-	2.950	2.900	2.950	1,130,000	3,329,000	2.9460	1.034	-	1.034	1.017	1.034	3,223,313	1.0328	1.72%
1998-11-19	2.900	2.750	2.900	2.875	2.950	1,940,000	5,631,200	2.9027	1.017	0.964	1.017	1.008	1.034	5,533,829	1.0176	3.57%
1998-11-18	2.800	2.800	2.825	2.725	2.800	154,000	427,300	2.7747	0.982	0.982	0.990	0.955	0.982	439,283	0.9727	5.66%
1998-11-17	2.650	2.650	2.700	2.650	2.700	198,000	532,450	2.6891	0.929	0.929	0.947	0.929	0.947	564,793	0.9427	-1.85%
1998-11-16	2.700	2.700	2.725	2.675	2.725	399,000	1,078,500	2.7030	0.947	0.947	0.955	0.938	0.955	1,138,143	0.9476	2.86%
1998-11-13	2.625	2.600	2.700	2.500	2.675	1,116,871	2,876,300	2.5753	0.920	0.911	0.947	0.876	0.938	3,185,863	0.9028	5.00%
1998-11-12	2.500	2.400	2.500	2.475	2.550	404,000	1,011,450	2.5036	0.876	0.841	0.876	0.868	0.894	1,152,406	0.8777	1.01%
1998-11-11	2.475	2.400	2.475	2.350	2.500	622,000	1,520,700	2.4449	0.868	0.841	0.868	0.824	0.876	1,774,248	0.8571	3.12%
1998-11-10	2.400	2.375	2.400	2.375	2.500	80,000	192,400	2.4050	0.841	0.833	0.841	0.833	0.876	228,199	0.8431	-4.00%
1998-11-09	2.500	-	2.500	2.475	2.525	1,606,000	4,082,300	2.5419	0.876	-	0.876	0.868	0.885	4,581,098	0.8911	-5.66%
1998-11-06	2.650	2.525	2.650	2.500	2.825	1,062,000	2,795,850	2.6326	0.929	0.885	0.929	0.876	0.990	3,029,344	0.9229	3.92%
1998-11-05	2.550	2.500	2.550	2.350	2.550	1,534,000	3,781,058	2.4648	0.894	0.876	0.894	0.824	0.894	4,375,719	0.8641	12.09%
1998-11-04	2.275	2.275	2.425	2.275	2.500	1,262,000	2,946,330	2.3347	0.798	0.798	0.850	0.798	0.876	3,599,842	0.8185	2.25%
1998-11-03	2.225	2.200	2.225	2.225	2.300	538,000	1,207,750	2.2449	0.780	0.771	0.780	0.780	0.806	1,534,639	0.7870	3.49%
1998-11-02	2.150	2.150	2.175	2.050	2.175	622,000	1,320,800	2.1235	0.754	0.754	0.762	0.719	0.762	1,774,248	0.7444	4.88%
1998-10-30	2.050	2.050	2.100	2.050	2.125	396,000	820,700	2.0725	0.719	0.719	0.736	0.719	0.745	1,129,586	0.7265	0.00%
1998-10-29	2.050	2.050	2.075	2.050	2.100	90,000	185,800	2.0644	0.719	0.719	0.727	0.719	0.736	256,724	0.7237	-4.65%
1998-10-27	2.150	2.125	2.150	2.150	2.150	130,000	279,500	2.1500	0.754	0.745	0.754	0.754	0.754	370,824	0.7537	1.18%
1998-10-26	2.125	2.125	2.150	2.100	2.150	10,000	21,400	2.1400	0.745	0.745	0.754	0.736	0.754	28,525	0.7502	-2.30%
1998-10-23	2.175	2.175	2.200	2.175	2.200	10,000	21,950	2.1950	0.762	0.762	0.771	0.762	0.771	28,525	0.7695	-5.43%
1998-10-22	2.300	-	2.300	2.225	2.350	370,000	842,450	2.2769	0.806	-	0.806	0.780	0.824	1,055,421	0.7982	-2.13%
1998-10-21	2.350	-	2.375	2.300	2.450	270,000	643,800	2.3844	0.824	-	0.833	0.806	0.859	770,172	0.8359	0.00%
1998-10-20	2.350	2.325	2.375	2.150	2.400	576,813	1,338,270	2.3201	0.824	0.815	0.833	0.754	0.841	1,645,353	0.8134	14.63%
1998-10-19	2.050	2.050	2.175	2.000	2.100	250,000	511,400	2.0456	0.719	0.719	0.762	0.701	0.736	713,122	0.7171	2.50%
1998-10-16	2.000	1.990	2.000	1.990	2.050	438,000	876,380	2.0009	0.701	0.698	0.701	0.698	0.719	1,249,390	0.7014	3.63%
1998-10-15	1.930	1.920	1.930	1.930	1.930	78,000	150,540	1.9300	0.677	0.673	0.677	0.677	0.677	222,494	0.6766	1.05%
1998-10-14	1.910	1.910	1.930	1.910	1.970	140,285	271,027	1.9320	0.670	0.670	0.677	0.670	0.691	400,161	0.6773	-3.54%
1998-10-13	1.980	1.920	1.980	1.960	2.000	116,000	230,720	1.9890	0.694	0.673	0.694	0.687	0.701	330,889	0.6973	-1.00%
1998-10-12	2.000	1.960	2.000	2.000	2.000	304,000	608,000	2.0000	0.701	0.687	0.701	0.701	0.701	867,157	0.7011	4.17%
1998-10-09	1.920	1.910	1.920	1.910	1.930	396,000	760,400	1.9202	0.673	0.670	0.673	0.670	0.677	1,129,586	0.6732	0.00%
1998-10-08	1.920	1.920	1.930	1.910	1.920	345,000	662,030	1.9189	0.673	0.673	0.677	0.670	0.673	984,109	0.6727	0.52%
1998-10-07	1.910	1.910	1.940	1.900	1.950	984,000	1,876,800	1.9073	0.670	0.670	0.680	0.666	0.684	2,806,850	0.6687	-1.55%
1998-10-05	1.940	1.900	1.960	1.940	1.960	74,000	143,840	1.9438	0.680	0.666	0.687	0.680	0.687	211,084	0.6814	-1.02%
1998-09-30	1.960	1.930	2.000	1.960	1.960	30,000	58,800	1.9600	0.687	0.677	0.701	0.687	0.687	85,575	0.6871	-2.00%
1998-09-29	2.000	-	2.000	1.980	2.000	90,000	179,800	1.9978	0.701	-	0.701	0.694	0.701	256,724	0.7004	0.00%
1998-09-28	2.000	1.990	2.050	2.000	2.050	130,000	262,400	2.0185	0.701	0.698	0.719	0.701	0.719	370,824	0.7076	0.00%
1998-09-25	2.000	1.980	2.000	1.980	2.000	140,000	277,800	1.9843	0.701	0.694	0.701	0.694	0.701	399,349	0.6956	0.00%
1998-09-24	2.000	1.980	2.025	1.960	2.025	436,000	869,750	1.9948	0.701	0.694	0.710	0.687	0.710	1,243,685	0.6993	2.04%
1998-09-23	1.960	-	1.980	1.960	2.200	153,000	310,960	2.0324	0.687	-	0.694	0.687	0.771	436,431	0.7125	-14.78%
1998-09-22	2.300	2.200	2.400	2.300	2.300	14,000	32,200	2.3000	0.806	0.771	0.841	0.806	0.806	39,935	0.8063	0.00%
1998-09-21	2.300	2.200	2.500	-	-	0	0	-	0.806	0.771	0.876	-	-	0	-	0.00%
1998-09-18	2.300	2.250	2.300	-	-	0	0	-	0.806	0.789	0.806	-	-	0	-	-2.13%
1998-09-17	2.350	2.250	2.350	2.350	2.450	130,000	308,000	2.3692	0.824	0.789	0.824	0.824	0.859	370,824	0.8306	-7.84%
1998-09-16	2.550	2.550	2.600	2.500	2.600	120,000	306,000	2.5500	0.894	0.894	0.911	0.876	0.911	342,299	0.8940	-1.92%
1998-09-15	2.600	2.600	2.700	-	-	0	0	-	0.911	0.911	0.947	-	-	0	-	0.00%
1998-09-14	2.600	2.600	2.650	2.550	2.600	444,000	1,143,200	2.5748	0.911	0.911	0.929	0.894	0.911	1,266,505	0.9026	4.00%
1998-09-11	2.500	2.400	2.500	2.500	2.500	400,000	1,000,000	2.5000	0.876	0.841	0.876	0.876	0.876	1,140,996	0.8764	-3.85%
1998-09-10	2.600	2.600	-	2.500	2.600	608,000	1,530,800	2.5178	0.911	0.911	-	0.876	0.911	1,734,314	0.8827	13.04%
1998-09-09	2.300	2.300	-	2.300	2.400	1,659,000	3,835,150	2.3117	0.806	0.806	-	0.806	0.841	4,732,280	0.8104	-2.13%
1998-09-08	2.350	2.225	-	2.000	2.350	460,000	1,011,250	2.1984	0.824	0.780	-	0.701	0.824	1,312,145	0.7707	17.50%
1998-09-07	2.000	1.950	2.000	1.870	2.000	360,000	715,260	1.9868	0.701	0.684	0.701	0.656	0.701	1,026,896	0.6965	9.89%
1998-09-04	1.820	1.820	-	1.820	1.850	40,000	74,220	1.8555	0.638	0.638	-	0.638	0.649	114,100	0.6505	0.00%
1998-09-03	1.820	1.820	1.870	1.800	1.910	1,014,000	1,884,760	1.8587	0.638	0.638	0.656	0.631	0.670	2,892,424	0.6516	1.11%
1998-09-02	1.800	1.780	-	1.800	1.800	1,727,000	3,104,840	1.7978	0.631	0.624	-	0.631	0.631	4,926,249	0.6303	-2.17%
1998-09-01	1.840	1.840	1.850	1.830	1.840	270,000	495,800	1.8363	0.645	0.645	0.649	0.642	0.645	770,172	0.6438	0.00%
1998-08-31	1.840	1.840	1.870	1.840	1.870	958,000	1,777,760	1.8557	0.645	0.645	0.656	0.645	0.656	2,732,685	0.6506	-1.60%
1998-08-28	1.870	-	1.870	1.870	1.980	1,224,000	2,343,720	1.9148	0.656	-	0.656	0.656	0.694	3,491,447	0.6713	-5.56%
1998-08-27	1.980	1.950	1.980	1.980	1.980	750,000	1,485,000	1.9800	0.694	0.684	0.694	0.694	0.694	2,139,367	0.6941	-0.50%
1998-08-26	1.990	1.990	2.000	1.990	2.050	1,062,000	2,144,200	2.0190	0.698	0.698	0.701	0.698	0.719	3,029,344	0.7078	-2.93%
1998-08-25	2.050	2.050	2.075	2.050	2.250	1,528,000	3,168,900	2.0739	0.719	0.719	0.727	0.719	0.789	4,358,604	0.7270	-12.02%
1998-08-24	2.400	2.300	2.400	-	-	20,000	47,000	2.3500	0.817	0.783	0.817	-	-	58,764	0.7998	-5.88%
1998-08-21	2.550	2.400	2.550	-	-	430,000	1,091,500	2.5384	0.868	0.817	0.868	-	-	1,263,420	0.8639	-0.97%
1998-08-20	2.575	2.500	2.575	-	-	18,000	46,350	2.5750	0.876	0.851	0.876	-	-	52,887	0.8764	0.00%
1998-08-19	2.575	2.500	-	2.550	2.600	884,000	2,282,300	2.5818	0.876	0.851	-	0.868	0.885	2,597,357	0.8787	0.98%
1998-08-18	2.550	-	2.550	2.500	2.700	1,000,000	2,593,950	2.5940	0.868	-	0.868	0.851	0.919	2,938,186	0.8828	-8.93%
1998-08-14	2.800	2.750	2.800	2.800	2.800	4,000	11,200	2.8000	0.953	0.936	0.953	0.953	0.953	11,753	0.9530	0.00%
1998-08-13	2.800	2.700	2.800	2.800	2.900	400,000	1,140,000	2.8500	0.953	0.919	0.953	0.953	0.987	1,175,275	0.9700	-6.67%
1998-08-12	3.000	2.900	3.000	2.900	3.000	289,000	839,400	2.9045	1.021	0.987	1.021	0.987	1.021	849,136	0.9885	3.45%
1998-08-11	2.900	2.900	3.000	-	-	1,058,000	3,068,200	2.9000	0.987	0.987	1.021	-	-	3,108,601	0.9870	0.00%
1998-08-10	2.900	2.800	3.000	2.875	2.900	18,000	52,050	2.8917	0.987	0.953	1.021	0.978	0.987	52,887	0.9842	3.57%
1998-08-07	2.800	2.775	2.875	2.800	2.850	250,000	702,500	2.8100	0.953	0.944	0.978	0.953	0.970	734,547	0.9564	-1.75%
1998-08-06	2.850	-	2.875	2.850	2.850	10,000	28,500	2.8500	0.970	-	0.978	0.970	0.970	29,382	0.9700	-3.39%
1998-08-05	2.950	2.925	3.000	2.925	2.975	128,000	385,350	3.0105	1.004	0.996	1.021	0.996	1.013	376,088	1.0246	-4.07%
1998-08-04	3.075	3.050	3.075	3.075	3.125	163,000	502,525	3.0830	1.047	1.038	1.047	1.047	1.064	478,924	1.0493	0.82%
1998-08-03	3.050	3.000	-	3.000	3.050	294,000	883,650	3.0056	1.038	1.021	-	1.021	1.038	863,827	1.0229	0.83%
1998-07-31	3.025	3.000	3.025	3.000	3.025	465,000	1,393,832	2.9975	1.030	1.021	1.030	1.021	1.030	1,366,257	1.0202	0.83%
1998-07-30	3.000	2.975	3.000	2.975	3.000	242,000	723,000	2.9876	1.021	1.013	1.021	1.013	1.021	711,041	1.0168	0.00%
1998-07-29	3.000	3.000	3.075	3.000	3.050	782,000	2,349,500	3.0045	1.021	1.021	1.047	1.021	1.038	2,297,662	1.0226	-2.44%
1998-07-28	3.075	3.025	3.100	-	-	1,000	2,800	2.8000	1.047	1.030	1.055	-	-	2,938	0.9530	0.00%
1998-07-27	3.075	3.025	3.075	3.075	3.100	290,000	893,910	3.0824	1.047	1.030	1.047	1.047	1.055	852,074	1.0491	1.65%
1998-07-24	3.025	3.025	3.075	3.025	3.075	288,000	879,050	3.0523	1.030	1.030	1.047	1.030	1.047	846,198	1.0388	0.83%
1998-07-23	3.000	3.000	3.050	3.000	3.000	201,100	603,135	2.9992	1.021	1.021	1.038	1.021	1.021	590,869	1.0208	-3.23%
1998-07-22	3.100	3.100	3.300	-	-	0	0	-	1.055	1.055	1.123	-	-	0	-	0.00%
1998-07-21	3.100	3.050	3.150	3.100	3.100	880,000	2,719,000	3.0898	1.055	1.038	1.072	1.055	1.055	2,585,604	1.0516	1.64%
1998-07-20	3.050	3.050	3.075	3.000	3.075	768,000	2,318,650	3.0191	1.038	1.038	1.047	1.021	1.047	2,256,527	1.0275	1.67%
1998-07-17	3.000	2.950	3.000	3.000	3.000	360,000	1,080,000	3.0000	1.021	1.004	1.021	1.021	1.021	1,057,747	1.0210	-1.64%
1998-07-16	3.050	3.000	3.050	-	-	0	0	-	1.038	1.021	1.038	-	-	0	-	0.00%
1998-07-15	3.050	3.000	3.100	-	-	0	0	-	1.038	1.021	1.055	-	-	0	-	0.00%
1998-07-14	3.050	3.000	3.100	-	-	0	0	-	1.038	1.021	1.055	-	-	0	-	0.00%
1998-07-13	3.050	3.000	3.050	3.000	3.050	220,000	662,500	3.0114	1.038	1.021	1.038	1.021	1.038	646,401	1.0249	1.67%
1998-07-10	3.000	3.000	3.100	3.000	3.000	354,000	1,062,000	3.0000	1.021	1.021	1.055	1.021	1.021	1,040,118	1.0210	0.00%
1998-07-09	3.000	2.900	3.000	3.000	3.000	58,000	174,000	3.0000	1.021	0.987	1.021	1.021	1.021	170,415	1.0210	0.00%
1998-07-08	3.000	3.000	3.100	-	-	764,000	2,177,400	2.8500	1.021	1.021	1.055	-	-	2,244,774	0.9700	3.45%
1998-07-07	2.900	2.800	2.900	2.800	2.900	322,000	923,550	2.8682	0.987	0.953	0.987	0.953	0.987	946,096	0.9762	0.00%
1998-07-06	2.900	2.850	2.950	2.900	2.900	150,000	442,600	2.9507	0.987	0.970	1.004	0.987	0.987	440,728	1.0042	-0.85%
1998-07-03	2.925	-	2.925	2.875	3.000	1,798,000	5,352,450	2.9769	0.996	-	0.996	0.978	1.021	5,282,859	1.0132	-2.50%
1998-07-02	3.000	2.975	3.000	3.000	3.300	690,000	2,187,600	3.1704	1.021	1.013	1.021	1.021	1.123	2,027,349	1.0790	-9.09%
1998-06-30	3.300	-	3.300	3.300	3.600	40,000	139,000	3.4750	1.123	-	1.123	1.123	1.225	117,527	1.1827	-10.20%
1998-06-29	3.675	-	3.675	3.800	3.800	102,000	396,700	3.8892	1.251	-	1.251	1.293	1.293	299,695	1.3237	-4.55%
1998-06-26	3.850	3.775	3.850	3.850	3.875	294,000	1,132,400	3.8517	1.310	1.285	1.310	1.310	1.319	863,827	1.3109	-1.28%
1998-06-25	3.900	3.850	3.925	3.775	3.925	259,000	1,003,600	3.8749	1.327	1.310	1.336	1.285	1.336	760,990	1.3188	4.00%
1998-06-24	3.750	3.675	3.750	3.750	3.750	56,000	210,000	3.7500	1.276	1.251	1.276	1.276	1.276	164,538	1.2763	0.00%
1998-06-23	3.750	3.750	3.775	3.750	3.775	158,000	593,450	3.7560	1.276	1.276	1.285	1.276	1.285	464,233	1.2783	-0.66%
1998-06-22	3.775	3.750	3.775	3.775	3.775	41,000	154,600	3.7707	1.285	1.276	1.285	1.285	1.285	120,466	1.2834	-1.95%
1998-06-19	3.850	3.775	3.900	3.775	3.850	80,000	303,000	3.7875	1.310	1.285	1.327	1.285	1.310	235,055	1.2891	-3.75%
1998-06-18	4.000	3.750	4.000	4.000	4.050	742,000	2,843,150	3.8317	1.361	1.276	1.361	1.361	1.378	2,180,134	1.3041	8.11%
1998-06-17	3.700	3.675	3.700	3.700	3.700	30,000	111,000	3.7000	1.259	1.251	1.259	1.259	1.259	88,146	1.2593	2.78%
1998-06-16	3.600	3.550	3.625	3.450	3.600	550,000	1,966,850	3.5761	1.225	1.208	1.234	1.174	1.225	1,616,003	1.2171	1.41%
1998-06-15	3.550	3.550	3.650	3.450	3.650	898,000	3,150,800	3.5087	1.208	1.208	1.242	1.174	1.242	2,638,491	1.1942	-2.74%
1998-06-12	3.650	3.650	3.700	3.650	3.850	485,000	1,806,486	3.7247	1.242	1.242	1.259	1.242	1.310	1,425,020	1.2677	-6.41%
1998-06-11	3.900	3.800	3.900	3.900	4.100	190,000	753,400	3.9653	1.327	1.293	1.327	1.327	1.395	558,255	1.3496	-4.88%
1998-06-10	4.100	-	4.100	4.050	4.275	117,000	481,050	4.1115	1.395	-	1.395	1.378	1.455	343,768	1.3993	-7.34%
1998-06-09	4.425	4.325	4.475	4.425	4.425	20,000	88,500	4.4250	1.506	1.472	1.523	1.506	1.506	58,764	1.5060	-1.67%
1998-06-08	4.500	4.475	4.550	4.500	4.575	60,000	271,500	4.5250	1.532	1.523	1.549	1.532	1.557	176,291	1.5401	-4.26%
1998-06-05	4.700	4.600	4.700	4.700	4.700	22,000	103,400	4.7000	1.600	1.566	1.600	1.600	1.600	64,640	1.5996	-0.53%
1998-06-04	4.725	4.700	4.725	4.725	4.725	20,000	94,500	4.7250	1.608	1.600	1.608	1.608	1.608	58,764	1.6081	0.00%
1998-06-03	4.725	4.700	4.775	4.700	4.725	22,000	103,650	4.7114	1.608	1.600	1.625	1.600	1.608	64,640	1.6035	0.53%
1998-06-02	4.700	4.650	4.700	4.700	5.000	88,000	421,400	4.7886	1.600	1.583	1.600	1.600	1.702	258,560	1.6298	-5.05%
1998-06-01	4.950	4.950	5.100	4.950	5.000	30,000	149,000	4.9667	1.685	1.685	1.736	1.685	1.702	88,146	1.6904	-5.71%
1998-05-29	5.250	-	5.250	5.200	5.250	196,000	1,021,400	5.2112	1.787	-	1.787	1.770	1.787	575,885	1.7736	0.96%
1998-05-28	5.200	5.150	5.200	5.150	5.200	134,000	696,600	5.1985	1.770	1.753	1.770	1.753	1.770	393,717	1.7693	0.00%
1998-05-27	5.200	5.150	5.300	5.200	5.200	110,000	572,000	5.2000	1.770	1.753	1.804	1.770	1.770	323,201	1.7698	-1.89%
1998-05-26	5.300	5.250	5.300	5.300	5.300	10,000	53,000	5.3000	1.804	1.787	1.804	1.804	1.804	29,382	1.8038	0.00%
1998-05-25	5.300	5.300	5.600	5.300	5.350	632,000	3,354,700	5.3081	1.804	1.804	1.906	1.804	1.821	1,856,934	1.8066	0.00%
1998-05-22	5.300	5.250	5.300	5.200	5.350	70,000	369,500	5.2786	1.804	1.787	1.804	1.770	1.821	205,673	1.7965	4.95%
1998-05-21	5.050	5.050	5.100	5.000	5.200	328,000	1,659,000	5.0579	1.719	1.719	1.736	1.702	1.770	963,725	1.7214	-3.81%
1998-05-20	5.250	5.250	5.400	5.200	5.450	72,000	385,400	5.3528	1.787	1.787	1.838	1.770	1.855	211,549	1.8218	-6.25%
1998-05-19	5.600	5.550	5.600	5.450	5.650	232,000	1,289,200	5.5569	1.906	1.889	1.906	1.855	1.923	681,659	1.8913	-1.75%
1998-05-18	5.700	5.650	5.700	5.600	5.700	26,000	146,200	5.6231	1.940	1.923	1.940	1.906	1.940	76,393	1.9138	0.88%
1998-05-15	5.650	5.550	5.700	5.650	5.650	80,000	452,000	5.6500	1.923	1.889	1.940	1.923	1.923	235,055	1.9230	1.80%
1998-05-14	5.550	5.550	5.650	-	-	0	0	-	1.889	1.889	1.923	-	-	0	-	1.83%
1998-05-13	5.450	5.450	-	5.400	5.450	260,000	1,416,200	5.4469	1.855	1.855	-	1.838	1.855	763,928	1.8538	0.00%
1998-05-12	5.450	5.450	5.550	5.350	5.500	88,331	480,171	5.4360	1.855	1.855	1.889	1.821	1.872	259,533	1.8501	-0.09%
1998-05-11	5.650	5.650	5.700	5.650	5.650	448,000	2,531,200	5.6500	1.857	1.857	1.873	1.857	1.857	1,363,362	1.8566	2.73%
1998-05-08	5.500	5.500	5.550	5.500	5.550	110,000	608,100	5.5282	1.807	1.807	1.824	1.807	1.824	334,754	1.8166	-1.79%
1998-05-07	5.600	5.700	6.000	5.600	5.700	56,000	330,600	5.9036	1.840	1.873	1.972	1.840	1.873	170,420	1.9399	-6.67%
1998-05-06	6.000	5.950	6.000	6.000	6.100	738,000	4,429,000	6.0014	1.972	1.955	1.972	1.972	2.004	2,245,895	1.9720	-1.64%
1998-05-05	6.100	6.000	6.100	6.100	6.200	86,000	529,120	6.1526	2.004	1.972	2.004	2.004	2.037	261,717	2.0217	-0.81%
1998-05-04	6.150	6.000	6.200	6.100	6.150	254,000	1,557,380	6.1314	2.021	1.972	2.037	2.004	2.021	772,977	2.0148	0.00%
1998-05-01	6.150	6.100	6.150	6.050	6.150	68,000	414,000	6.0882	2.021	2.004	2.021	1.988	2.021	206,939	2.0006	2.50%
1998-04-30	6.000	6.000	6.100	6.000	6.000	111,000	665,700	5.9973	1.972	1.972	2.004	1.972	1.972	337,797	1.9707	0.00%
1998-04-29	6.000	5.900	6.100	-	-	0	0	-	1.972	1.939	2.004	-	-	0	-	0.00%
1998-04-28	6.000	5.950	6.050	5.900	6.000	84,000	499,300	5.9440	1.972	1.955	1.988	1.939	1.972	255,630	1.9532	-0.83%
1998-04-27	6.050	6.000	6.050	6.050	6.050	106,000	642,630	6.0625	1.988	1.972	1.988	1.988	1.988	322,581	1.9922	0.00%
1998-04-24	6.050	6.000	6.150	5.900	6.400	117,000	713,300	6.0966	1.988	1.972	2.021	1.939	2.103	356,056	2.0033	2.54%
1998-04-23	5.900	5.900	6.000	5.650	5.750	40,000	227,500	5.6875	1.939	1.939	1.972	1.857	1.889	121,729	1.8689	4.42%
1998-04-22	5.650	5.600	5.750	-	-	0	0	-	1.857	1.840	1.889	-	-	0	-	0.00%
1998-04-21	5.650	5.650	-	5.600	5.650	108,000	609,000	5.6389	1.857	1.857	-	1.840	1.857	328,668	1.8529	1.80%
1998-04-20	5.550	5.550	5.650	5.550	5.550	150,000	832,500	5.5500	1.824	1.824	1.857	1.824	1.824	456,483	1.8237	0.00%
1998-04-17	5.550	5.550	5.600	-	-	3,200,000	17,760,000	5.5500	1.824	1.824	1.840	-	-	9,738,297	1.8237	0.91%
1998-04-16	5.500	5.400	-	-	-	225,000	1,228,092	5.4582	1.807	1.774	-	-	-	684,724	1.7936	0.00%
1998-04-15	5.500	5.500	5.600	5.450	5.600	248,000	1,367,500	5.5141	1.807	1.807	1.840	1.791	1.840	754,718	1.8119	0.92%
1998-04-14	5.450	5.450	5.600	-	-	0	0	-	1.791	1.791	1.840	-	-	0	-	0.93%
1998-04-09	5.400	5.700	5.900	5.400	5.400	10,000	54,000	5.4000	1.774	1.873	1.939	1.774	1.774	30,432	1.7744	-5.26%
1998-04-08	5.700	-	5.700	-	-	0	0	-	1.873	-	1.873	-	-	0	-	0.00%
1998-04-07	5.700	5.400	5.700	-	-	102,000	581,400	5.7000	1.873	1.774	1.873	-	-	310,408	1.8730	0.00%
1998-04-03	5.700	5.650	5.800	5.700	5.700	500,000	2,850,000	5.7000	1.873	1.857	1.906	1.873	1.873	1,521,609	1.8730	0.00%
1998-04-02	5.700	5.700	5.900	5.700	5.700	120,000	684,000	5.7000	1.873	1.873	1.939	1.873	1.873	365,186	1.8730	-0.87%
1998-04-01	5.750	5.500	-	5.700	5.750	182,000	1,038,500	5.7060	1.889	1.807	-	1.873	1.889	553,866	1.8750	0.88%
1998-03-31	5.700	5.650	5.850	5.700	5.700	40,000	228,000	5.7000	1.873	1.857	1.922	1.873	1.873	121,729	1.8730	0.00%
1998-03-30	5.700	5.600	5.700	5.600	5.700	268,000	1,535,400	5.7291	1.873	1.840	1.873	1.840	1.873	815,582	1.8826	-1.72%
1998-03-27	5.800	5.800	5.900	5.800	5.850	2,360,000	13,688,700	5.8003	1.906	1.906	1.939	1.906	1.922	7,181,994	1.9060	0.00%
1998-03-26	5.800	5.750	5.800	5.750	5.900	1,532,000	8,886,800	5.8008	1.906	1.889	1.906	1.889	1.939	4,662,210	1.9061	3.57%
1998-03-25	5.600	5.600	5.700	5.600	5.600	4,000	22,400	5.6000	1.840	1.840	1.873	1.840	1.840	12,173	1.8402	1.82%
1998-03-24	5.500	5.500	5.600	5.500	5.500	292,000	1,606,000	5.5000	1.807	1.807	1.840	1.807	1.807	888,620	1.8073	0.00%
1998-03-23	5.500	-	5.700	-	-	0	0	-	1.807	-	1.873	-	-	0	-	0.00%
1998-03-20	5.500	5.300	5.700	-	-	1,000	5,250	5.2500	1.807	1.742	1.873	-	-	3,043	1.7251	0.00%
1998-03-19	5.500	5.500	5.600	5.200	5.500	656,000	3,603,500	5.4931	1.807	1.807	1.840	1.709	1.807	1,996,351	1.8050	0.00%
1998-03-18	5.500	5.450	5.500	5.500	5.550	974,000	5,358,200	5.5012	1.807	1.791	1.807	1.807	1.824	2,964,094	1.8077	-0.90%
1998-03-17	5.550	5.550	-	5.500	5.650	270,000	1,504,500	5.5722	1.824	1.824	-	1.807	1.857	821,669	1.8310	-2.63%
1998-03-16	5.700	5.650	5.700	5.700	5.750	240,000	1,368,500	5.7021	1.873	1.857	1.873	1.873	1.889	730,372	1.8737	0.00%
1998-03-13	5.700	5.600	5.700	5.700	5.800	142,000	811,000	5.7113	1.873	1.840	1.873	1.873	1.906	432,137	1.8767	0.00%
1998-03-12	5.700	5.700	6.000	5.650	5.750	116,000	661,400	5.7017	1.873	1.873	1.972	1.857	1.889	353,013	1.8736	1.79%
1998-03-11	5.600	5.600	5.700	5.600	5.700	130,000	732,300	5.6331	1.840	1.840	1.873	1.840	1.873	395,618	1.8510	0.00%
1998-03-10	5.600	5.650	5.700	5.600	5.700	778,000	4,374,900	5.6233	1.840	1.857	1.873	1.840	1.873	2,367,624	1.8478	-1.75%
1998-03-09	5.700	5.600	5.700	5.700	5.700	23,001	130,706	5.6826	1.873	1.840	1.873	1.873	1.873	69,997	1.8673	1.79%
1998-03-06	5.600	5.600	5.700	5.600	5.800	390,000	2,241,200	5.7467	1.840	1.840	1.873	1.840	1.906	1,186,855	1.8884	0.00%
1998-03-05	5.600	5.600	5.700	5.450	5.650	1,416,000	8,114,900	5.7309	1.840	1.840	1.873	1.791	1.857	4,309,197	1.8832	-1.75%
1998-03-04	5.700	5.700	5.750	5.700	5.800	578,000	3,313,500	5.7327	1.873	1.873	1.889	1.873	1.906	1,758,980	1.8838	-0.87%
1998-03-03	5.750	5.700	5.800	5.700	5.950	416,000	2,434,900	5.8531	1.889	1.873	1.906	1.873	1.955	1,265,979	1.9233	-3.36%
1998-03-02	5.950	-	5.950	6.000	6.250	756,000	4,636,750	6.1333	1.955	-	1.955	1.972	2.054	2,300,673	2.0154	-2.46%
1998-02-27	6.100	6.050	6.100	6.000	6.100	422,000	2,544,716	6.0301	2.004	1.988	2.004	1.972	2.004	1,284,238	1.9815	1.67%
1998-02-26	6.000	6.000	6.050	6.000	6.050	168,000	1,010,800	6.0167	1.972	1.972	1.988	1.972	1.988	511,261	1.9771	0.00%
1998-02-25	6.000	6.000	6.100	-	-	350,000	2,100,000	6.0000	1.972	1.972	2.004	-	-	1,065,126	1.9716	0.00%
1998-02-24	6.000	6.000	6.050	6.000	6.000	170,000	1,020,000	6.0000	1.972	1.972	1.988	1.972	1.972	517,347	1.9716	-1.64%
1998-02-23	6.100	6.100	-	6.100	6.100	14,000	85,400	6.1000	2.004	2.004	-	2.004	2.004	42,605	2.0045	0.00%
1998-02-20	6.100	6.000	6.100	5.900	6.100	186,000	1,116,600	6.0032	2.004	1.972	2.004	1.939	2.004	566,039	1.9727	1.67%
1998-02-19	6.000	6.000	6.100	6.000	6.000	14,000	84,000	6.0000	1.972	1.972	2.004	1.972	1.972	42,605	1.9716	0.00%
1998-02-18	6.000	6.000	6.100	6.000	6.100	75,000	450,400	6.0053	1.972	1.972	2.004	1.972	2.004	228,241	1.9733	0.00%
1998-02-17	6.000	5.800	6.100	6.000	6.100	196,000	1,181,500	6.0281	1.972	1.906	2.004	1.972	2.004	596,471	1.9808	0.00%
1998-02-16	6.000	6.000	6.100	5.850	6.000	226,000	1,353,000	5.9867	1.972	1.972	2.004	1.922	1.972	687,767	1.9672	0.00%
1998-02-13	6.000	6.000	6.050	5.950	6.000	116,000	694,000	5.9828	1.972	1.972	1.988	1.955	1.972	353,013	1.9659	0.00%
1998-02-12	6.000	6.000	6.100	5.900	6.000	262,000	1,565,200	5.9740	1.972	1.972	2.004	1.939	1.972	797,323	1.9631	-0.83%
1998-02-11	6.050	6.000	6.100	6.000	6.050	44,000	265,000	6.0227	1.988	1.972	2.004	1.972	1.988	133,902	1.9791	0.00%
1998-02-10	6.050	6.000	6.050	6.000	6.200	254,000	1,544,500	6.0807	1.988	1.972	1.988	1.972	2.037	772,977	1.9981	-1.63%
1998-02-09	6.150	6.150	6.200	5.850	6.200	472,000	2,799,988	5.9322	2.021	2.021	2.037	1.922	2.037	1,436,399	1.9493	6.03%
1998-02-06	5.800	5.800	5.900	5.650	5.800	322,000	1,831,360	5.6875	1.906	1.906	1.939	1.857	1.906	979,916	1.8689	4.50%
1998-02-05	5.550	5.550	5.650	5.450	5.550	112,000	615,100	5.4920	1.824	1.824	1.857	1.791	1.824	340,840	1.8047	-2.63%
1998-02-04	5.700	5.500	5.700	5.050	5.700	350,000	1,854,200	5.2977	1.873	1.807	1.873	1.659	1.873	1,065,126	1.7408	12.87%
1998-02-03	5.050	4.975	5.050	4.700	5.100	352,000	1,726,400	4.9045	1.659	1.635	1.659	1.544	1.676	1,071,213	1.6116	9.78%
1998-02-02	4.600	4.600	-	4.525	4.600	56,000	257,150	4.5920	1.512	1.512	-	1.487	1.512	170,420	1.5089	5.75%
1998-01-27	4.350	4.250	4.350	4.350	4.350	300,000	1,305,000	4.3500	1.429	1.397	1.429	1.429	1.429	912,965	1.4294	0.00%
1998-01-26	4.350	4.350	-	4.350	4.425	216,000	940,000	4.3519	1.429	1.429	-	1.429	1.454	657,335	1.4300	0.00%
1998-01-23	4.350	4.350	4.425	4.350	4.350	280,000	1,218,000	4.3500	1.429	1.429	1.454	1.429	1.429	852,101	1.4294	-1.69%
1998-01-22	4.425	4.400	4.450	4.425	4.425	140,000	619,500	4.4250	1.454	1.446	1.462	1.454	1.454	426,051	1.4541	0.57%
1998-01-21	4.400	4.400	-	4.350	4.400	46,000	200,700	4.3630	1.446	1.446	-	1.429	1.446	139,988	1.4337	1.15%
1998-01-20	4.350	4.350	4.475	4.350	4.350	296,000	1,287,600	4.3500	1.429	1.429	1.470	1.429	1.429	900,792	1.4294	-1.14%
1998-01-19	4.400	4.400	-	4.350	4.350	160,000	696,000	4.3500	1.446	1.446	-	1.429	1.429	486,915	1.4294	1.15%
1998-01-16	4.350	4.350	4.400	4.350	4.350	140,000	609,000	4.3500	1.429	1.429	1.446	1.429	1.429	426,051	1.4294	0.00%
1998-01-15	4.350	4.350	4.400	4.350	4.350	520,000	2,262,000	4.3500	1.429	1.429	1.446	1.429	1.429	1,582,473	1.4294	0.58%
1998-01-14	4.325	4.325	-	-	-	0	0	-	1.421	1.421	-	-	-	0	-	3.59%
1998-01-13	4.175	4.175	-	4.100	4.175	40,000	165,500	4.1375	1.372	1.372	-	1.347	1.372	121,729	1.3596	1.83%
1998-01-12	4.100	4.100	4.200	4.000	4.200	182,000	746,850	4.1036	1.347	1.347	1.380	1.314	1.380	553,866	1.3484	-2.96%
1998-01-09	4.225	4.200	4.225	4.200	4.250	544,000	2,293,821	4.2166	1.388	1.380	1.388	1.380	1.397	1,655,511	1.3856	-1.74%
1998-01-08	4.300	4.300	-	4.300	4.350	324,000	1,398,050	4.3150	1.413	1.413	-	1.413	1.429	986,003	1.4179	-1.71%
1998-01-07	4.375	4.275	4.500	4.375	4.600	24,000	106,900	4.4542	1.438	1.405	1.479	1.438	1.512	73,037	1.4636	-6.91%
1998-01-06	4.700	4.700	4.800	4.700	4.800	30,000	142,700	4.7567	1.544	1.544	1.577	1.544	1.577	91,297	1.5630	-3.09%
1998-01-05	4.850	4.800	5.000	4.850	4.850	10,000	48,500	4.8500	1.594	1.577	1.643	1.594	1.594	30,432	1.5937	0.00%
1998-01-02	4.850	4.850	5.000	4.850	4.900	20,000	97,500	4.8750	1.594	1.594	1.643	1.594	1.610	60,864	1.6019	-1.02%
1997-12-31	4.900	4.900	5.000	4.900	4.900	17,500	85,450	4.8829	1.610	1.610	1.643	1.610	1.610	53,256	1.6045	0.00%
1997-12-30	4.900	4.800	5.000	4.800	4.925	51,500	251,925	4.8917	1.610	1.577	1.643	1.577	1.618	156,726	1.6074	-2.00%
1997-12-29	5.000	4.900	5.000	4.900	5.000	38,000	189,200	4.9789	1.643	1.610	1.643	1.610	1.643	115,642	1.6361	0.50%
1997-12-24	4.975	-	4.975	5.000	5.000	2,000	10,000	5.0000	1.635	-	1.635	1.643	1.643	6,086	1.6430	2.58%
1997-12-23	4.850	4.850	-	-	-	2,000	9,800	4.9000	1.594	1.594	-	-	-	6,086	1.6101	1.04%
1997-12-22	4.800	4.800	4.950	4.800	4.900	39,000	187,600	4.8103	1.577	1.577	1.627	1.577	1.610	118,685	1.5806	-4.00%
1997-12-19	5.000	4.800	5.000	-	-	0	0	-	1.643	1.577	1.643	-	-	0	-	0.00%
1997-12-18	5.000	4.900	5.100	-	-	0	0	-	1.643	1.610	1.676	-	-	0	-	0.00%
1997-12-17	5.000	5.000	5.050	5.000	5.000	90,000	450,000	5.0000	1.643	1.643	1.659	1.643	1.643	273,890	1.6430	2.04%
1997-12-16	4.900	4.875	5.000	4.850	4.950	173,000	842,900	4.8723	1.610	1.602	1.643	1.594	1.627	526,477	1.6010	-2.00%
1997-12-15	5.000	-	5.000	-	-	624,000	3,107,800	4.9804	1.643	-	1.643	-	-	1,898,968	1.6366	0.00%
1997-12-12	5.000	4.950	5.100	5.000	5.000	150,000	750,000	5.0000	1.643	1.627	1.676	1.643	1.643	456,483	1.6430	0.00%
1997-12-11	5.000	5.000	-	5.000	5.050	338,000	1,693,300	5.0098	1.643	1.643	-	1.643	1.659	1,028,608	1.6462	-0.99%
1997-12-10	5.050	5.000	5.050	5.050	5.050	546,000	2,757,300	5.0500	1.659	1.643	1.659	1.659	1.659	1,661,597	1.6594	0.00%
1997-12-09	5.050	5.050	5.100	5.050	5.150	80,000	408,300	5.1038	1.659	1.659	1.676	1.659	1.692	243,457	1.6771	-2.88%
1997-12-08	5.200	5.000	5.200	5.200	5.300	86,000	451,200	5.2465	1.709	1.643	1.709	1.709	1.742	261,717	1.7240	0.00%
1997-12-05	5.200	5.200	5.300	5.200	5.250	276,000	1,440,200	5.2181	1.709	1.709	1.742	1.709	1.725	839,928	1.7147	-0.95%
1997-12-04	5.250	5.000	5.300	5.250	5.400	200,000	1,062,300	5.3115	1.725	1.643	1.742	1.725	1.774	608,644	1.7454	0.00%
1997-12-03	5.250	5.200	5.250	4.975	5.250	114,870	581,630	5.0634	1.725	1.709	1.725	1.635	1.725	349,574	1.6638	6.60%
1997-12-02	4.925	4.925	4.950	4.850	4.925	270,000	1,322,500	4.8981	1.618	1.618	1.627	1.594	1.618	821,669	1.6095	2.60%
1997-12-01	4.800	4.800	4.900	4.800	4.800	212,000	1,027,600	4.8472	1.577	1.577	1.610	1.577	1.577	645,162	1.5928	0.00%
1997-11-28	4.800	4.800	-	4.800	4.850	78,000	374,600	4.8026	1.577	1.577	-	1.577	1.594	237,371	1.5781	0.00%
1997-11-27	4.800	4.800	4.900	4.800	4.800	80,000	384,000	4.8000	1.577	1.577	1.610	1.577	1.577	243,457	1.5773	0.00%
1997-11-26	4.800	4.800	-	4.750	4.800	404,000	1,935,700	4.7913	1.577	1.577	-	1.561	1.577	1,229,460	1.5744	2.13%
1997-11-25	4.700	4.700	4.800	4.500	4.800	184,000	858,950	4.6682	1.544	1.544	1.577	1.479	1.577	559,952	1.5340	-4.08%
1997-11-24	4.900	4.850	4.900	4.900	4.950	281,000	1,377,100	4.9007	1.610	1.594	1.610	1.610	1.627	855,144	1.6104	-1.51%
1997-11-21	4.975	4.900	4.975	4.975	5.050	108,000	538,550	4.9866	1.635	1.610	1.635	1.635	1.659	328,668	1.6386	-0.50%
1997-11-20	5.000	4.850	5.000	4.825	5.000	1,258,000	6,195,950	4.9252	1.643	1.594	1.643	1.585	1.643	3,828,368	1.6184	-0.99%
1997-11-19	5.050	5.000	5.050	4.975	5.050	544,000	2,747,900	5.0513	1.659	1.643	1.659	1.635	1.659	1,655,511	1.6599	-0.98%
1997-11-18	5.100	5.100	5.250	5.100	5.350	1,036,000	5,428,200	5.2396	1.676	1.676	1.725	1.676	1.758	3,152,774	1.7217	-3.77%
1997-11-17	5.300	5.150	5.300	5.150	5.300	820,000	4,191,700	5.1118	1.742	1.692	1.742	1.692	1.742	2,495,439	1.6797	4.95%
1997-11-14	5.050	5.000	5.250	5.000	5.350	2,892,235	14,766,668	5.1056	1.659	1.643	1.725	1.643	1.758	8,801,701	1.6777	-1.94%
1997-11-13	5.150	5.150	5.700	4.975	5.700	3,178,000	16,492,500	5.1896	1.692	1.692	1.873	1.635	1.873	9,671,346	1.7053	-11.21%
1997-11-12	5.800	5.750	5.800	5.700	6.150	642,000	3,743,300	5.8307	1.906	1.889	1.906	1.873	2.021	1,953,746	1.9160	-5.69%
1997-11-11	6.150	6.150	6.200	6.150	6.150	296,000	1,820,400	6.1500	2.021	2.021	2.037	2.021	2.021	900,792	2.0209	0.00%
1997-11-10	6.150	6.150	6.200	6.150	6.150	58,000	356,700	6.1500	2.021	2.021	2.037	2.021	2.021	176,507	2.0209	-0.81%
1997-11-07	6.200	6.200	6.300	6.150	6.200	124,000	767,044	6.1858	2.037	2.037	2.070	2.021	2.037	377,359	2.0327	0.00%
1997-11-06	6.200	6.200	-	6.200	6.200	218,000	1,351,600	6.2000	2.037	2.037	-	2.037	2.037	663,422	2.0373	0.00%
1997-11-05	6.200	6.150	6.400	6.150	6.400	526,000	3,262,600	6.2027	2.037	2.021	2.103	2.021	2.103	1,600,733	2.0382	0.00%
1997-11-04	6.200	6.150	6.200	6.100	6.250	239,000	1,474,450	6.1692	2.037	2.021	2.037	2.004	2.054	727,329	2.0272	3.33%
1997-11-03	6.000	5.900	-	5.800	6.000	128,000	750,000	5.8594	1.972	1.939	-	1.906	1.972	389,532	1.9254	3.45%
1997-10-31	5.800	5.500	5.800	5.800	5.800	42,000	243,600	5.8000	1.906	1.807	1.906	1.906	1.906	127,815	1.9059	0.00%
1997-10-30	5.800	5.800	-	5.500	5.800	243,000	1,374,326	5.6557	1.906	1.906	-	1.807	1.906	739,502	1.8584	0.00%
1997-10-29	5.800	5.800	-	5.650	5.850	318,000	1,830,700	5.7569	1.906	1.906	-	1.857	1.922	967,743	1.8917	11.54%
1997-10-28	5.200	-	5.200	5.200	5.600	454,000	2,446,000	5.3877	1.709	-	1.709	1.709	1.840	1,381,621	1.7704	-7.14%
1997-10-27	5.600	5.600	-	5.350	5.550	76,000	411,700	5.4171	1.840	1.840	-	1.758	1.824	231,285	1.7801	4.67%
1997-10-24	5.350	5.350	-	4.800	5.200	728,000	3,586,250	4.9262	1.758	1.758	-	1.577	1.709	2,215,463	1.6187	13.83%
1997-10-23	4.700	4.600	4.700	4.700	5.600	430,000	2,146,000	4.9907	1.544	1.512	1.544	1.544	1.840	1,308,584	1.6399	-16.07%
1997-10-22	5.600	5.600	5.750	5.600	5.800	312,000	1,777,300	5.6965	1.840	1.840	1.889	1.840	1.906	949,484	1.8719	-6.67%
1997-10-21	6.000	6.000	6.300	6.000	6.000	100,000	600,000	6.0000	1.972	1.972	2.070	1.972	1.972	304,322	1.9716	-2.44%
1997-10-20	6.150	6.100	6.250	6.100	6.250	168,000	1,035,000	6.1607	2.021	2.004	2.054	2.004	2.054	511,261	2.0244	-1.60%
1997-10-17	6.250	6.250	6.300	6.150	6.300	182,000	1,127,300	6.1940	2.054	2.054	2.070	2.021	2.070	553,866	2.0353	1.63%
1997-10-16	6.150	-	6.200	6.000	6.500	2,032,000	12,834,700	6.3163	2.021	-	2.037	1.972	2.136	6,183,819	2.0755	-5.38%
1997-10-15	6.500	6.500	6.750	6.450	6.700	596,679	3,875,442	6.4950	2.136	2.136	2.218	2.119	2.202	1,815,824	2.1343	-3.70%
1997-10-14	6.750	6.550	6.800	-	-	0	0	-	2.218	2.152	2.234	-	-	0	-	0.00%
1997-10-13	6.750	6.500	6.750	6.750	6.750	292,000	1,992,068	6.8222	2.218	2.136	2.218	2.218	2.218	888,620	2.2418	-2.17%
1997-10-09	6.900	6.800	6.900	6.900	7.000	180,000	1,246,000	6.9222	2.267	2.234	2.267	2.267	2.300	547,779	2.2746	-1.43%
1997-10-08	7.000	7.000	7.100	7.000	7.050	232,000	1,634,000	7.0431	2.300	2.300	2.333	2.300	2.317	706,027	2.3144	0.00%
1997-10-07	7.000	7.000	7.100	7.000	7.100	408,000	2,878,900	7.0561	2.300	2.300	2.333	2.300	2.333	1,241,633	2.3186	-1.41%
1997-10-06	7.100	7.050	7.100	7.050	7.250	1,649,000	11,804,900	7.1588	2.333	2.317	2.333	2.317	2.382	5,018,266	2.3524	-1.39%
1997-10-03	7.200	7.200	7.300	6.800	7.200	32,000	225,200	7.0375	2.366	2.366	2.399	2.234	2.366	97,383	2.3125	5.88%
1997-09-30	6.800	6.800	-	6.750	6.850	252,000	1,714,100	6.8020	2.234	2.234	-	2.218	2.251	766,891	2.2351	0.74%
1997-09-29	6.750	6.700	6.800	6.700	6.800	500,000	3,382,500	6.7650	2.218	2.202	2.234	2.202	2.234	1,521,609	2.2230	0.00%
1997-09-26	6.750	6.750	6.800	6.700	6.800	600,000	4,028,300	6.7138	2.218	2.218	2.234	2.202	2.234	1,825,931	2.2062	0.75%
1997-09-25	6.700	6.600	6.700	-	-	0	0	-	2.202	2.169	2.202	-	-	0	-	0.00%
1997-09-24	6.700	-	6.700	6.650	6.700	92,000	615,300	6.6880	2.202	-	2.202	2.185	2.202	279,976	2.1977	0.00%
1997-09-23	6.700	6.650	6.700	6.650	6.700	10,000	66,600	6.6600	2.202	2.185	2.202	2.185	2.202	30,432	2.1885	0.00%
1997-09-22	6.700	6.700	6.750	6.700	6.700	350,000	2,345,000	6.7000	2.202	2.202	2.218	2.202	2.202	1,065,126	2.2016	-0.74%
1997-09-19	6.750	6.700	6.750	6.700	6.750	248,000	1,662,100	6.7020	2.218	2.202	2.218	2.202	2.218	754,718	2.2023	0.75%
1997-09-18	6.700	6.700	6.800	6.700	7.000	562,000	3,770,000	6.7082	2.202	2.202	2.234	2.202	2.300	1,710,288	2.2043	-4.29%
1997-09-16	7.000	6.750	7.000	7.000	7.100	71,000	496,700	6.9958	2.300	2.218	2.300	2.300	2.333	216,068	2.2988	-1.41%
1997-09-15	7.100	7.000	7.100	6.750	7.300	298,000	2,087,900	7.0064	2.333	2.300	2.333	2.218	2.399	906,879	2.3023	5.97%
1997-09-12	6.700	6.650	6.750	6.700	6.750	140,000	944,500	6.7464	2.202	2.185	2.218	2.202	2.218	426,051	2.2169	-2.90%
1997-09-11	6.900	-	6.900	-	-	220	1,540	7.0000	2.267	-	2.267	-	-	670	2.3002	-1.43%
1997-09-10	7.000	6.750	7.050	7.000	7.000	58,288	405,780	6.9616	2.300	2.218	2.317	2.300	2.300	177,383	2.2876	0.00%
1997-09-09	7.000	7.000	7.200	6.900	7.000	136,000	945,100	6.9493	2.300	2.300	2.366	2.267	2.300	413,878	2.2835	3.70%
1997-09-08	6.750	6.750	6.850	6.450	6.800	574,000	3,810,588	6.6387	2.218	2.218	2.251	2.119	2.234	1,746,807	2.1815	3.85%
1997-09-05	6.500	6.500	6.600	6.500	6.600	450,220	2,947,286	6.5463	2.136	2.136	2.169	2.136	2.169	1,370,118	2.1511	-4.41%
1997-09-04	6.800	6.400	6.450	6.300	7.050	665,000	4,428,700	6.6597	2.234	2.103	2.119	2.070	2.317	2,023,740	2.1884	11.48%
1997-09-03	6.100	6.100	6.600	5.700	6.400	734,000	4,375,468	5.9611	2.004	2.004	2.169	1.873	2.103	2,233,722	1.9588	8.93%
1997-09-02	5.600	-	5.700	5.600	5.700	1,006,000	5,666,100	5.6323	1.840	-	1.873	1.840	1.873	3,061,477	1.8508	1.82%
1997-09-01	5.500	5.500	6.000	5.500	5.850	722,600	4,059,980	5.6186	1.807	1.807	1.972	1.807	1.922	2,199,029	1.8463	-1.79%
1997-08-29	5.600	5.600	5.650	5.600	5.800	3,504,000	19,815,400	5.6551	1.840	1.840	1.857	1.840	1.906	10,663,436	1.8583	-11.11%
1997-08-28	6.300	-	6.300	6.350	6.850	204,000	1,342,100	6.5789	2.070	-	2.070	2.087	2.251	620,816	2.1618	-5.26%
1997-08-27	6.650	-	6.700	6.650	6.800	320,000	2,152,700	6.7272	2.185	-	2.202	2.185	2.234	973,830	2.2106	-3.34%
1997-08-26	6.950	6.900	6.950	6.850	7.000	650,000	4,493,000	6.9123	2.261	2.245	2.261	2.228	2.277	1,998,218	2.2485	1.46%
1997-08-25	6.850	6.750	6.950	-	-	1,182,000	8,155,800	6.9000	2.228	2.196	2.261	-	-	3,633,682	2.2445	0.00%
1997-08-22	6.850	6.850	6.900	6.850	7.000	334,000	2,315,350	6.9322	2.228	2.228	2.245	2.228	2.277	1,026,776	2.2550	-1.44%
1997-08-21	6.950	6.950	7.000	6.950	7.050	492,000	3,444,200	7.0004	2.261	2.261	2.277	2.261	2.293	1,512,497	2.2772	-0.71%
1997-08-20	7.000	7.000	7.050	6.900	7.050	1,024,000	7,167,700	6.9997	2.277	2.277	2.293	2.245	2.293	3,147,961	2.2769	1.45%
1997-08-19	6.900	6.850	6.900	6.900	7.000	899,000	6,289,950	6.9966	2.245	2.228	2.245	2.245	2.277	2,763,689	2.2759	-5.48%
1997-08-15	7.300	-	7.300	7.200	7.900	422,000	3,116,600	7.3853	2.375	-	2.375	2.342	2.570	1,297,304	2.4024	-8.18%
1997-08-14	7.950	7.900	7.950	7.900	8.000	1,262,000	9,981,400	7.9092	2.586	2.570	2.586	2.570	2.602	3,879,616	2.5728	-0.63%
1997-08-13	8.000	7.900	8.100	7.800	8.000	84,000	667,000	7.9405	2.602	2.570	2.635	2.537	2.602	258,231	2.5830	2.56%
1997-08-12	7.800	7.800	-	7.650	8.000	294,000	2,280,000	7.7551	2.537	2.537	-	2.488	2.602	903,809	2.5227	1.96%
1997-08-11	7.650	7.550	7.650	7.600	7.700	388,000	2,961,300	7.6322	2.488	2.456	2.488	2.472	2.505	1,192,782	2.4827	-0.65%
1997-08-08	7.700	7.650	7.750	7.200	7.700	422,000	3,111,500	7.3732	2.505	2.488	2.521	2.342	2.505	1,297,304	2.3984	6.21%
1997-08-07	7.250	7.100	7.250	6.900	7.250	949,000	6,620,060	6.9758	2.358	2.310	2.358	2.245	2.358	2,917,398	2.2692	5.07%
1997-08-06	6.900	6.900	7.050	6.750	7.050	985,000	6,767,500	6.8706	2.245	2.245	2.293	2.196	2.293	3,028,068	2.2349	-2.13%
1997-08-05	7.050	7.050	7.100	6.850	7.250	238,000	1,666,100	7.0004	2.293	2.293	2.310	2.228	2.358	731,655	2.2772	-2.76%
1997-08-04	7.250	-	7.250	7.200	7.300	416,000	3,009,300	7.2339	2.358	-	2.358	2.342	2.375	1,278,859	2.3531	0.69%
1997-08-01	7.200	7.150	7.200	7.150	7.200	392,000	2,813,200	7.1765	2.342	2.326	2.342	2.326	2.342	1,205,079	2.3345	1.41%
1997-07-31	7.100	7.050	7.100	6.800	7.100	194,000	1,341,200	6.9134	2.310	2.293	2.310	2.212	2.310	596,391	2.2489	6.77%
1997-07-30	6.650	6.650	-	6.550	6.700	874,000	5,803,210	6.6398	2.163	2.163	-	2.131	2.179	2,686,834	2.1599	0.76%
1997-07-29	6.600	6.500	6.650	6.600	6.850	222,000	1,526,712	6.8771	2.147	2.114	2.163	2.147	2.228	682,468	2.2370	-5.71%
1997-07-28	7.000	6.950	7.100	7.000	7.250	143,000	1,018,800	7.1245	2.277	2.261	2.310	2.277	2.358	439,608	2.3175	-2.78%
1997-07-25	7.200	7.150	7.200	7.100	7.200	646,000	4,644,700	7.1899	2.342	2.326	2.342	2.310	2.342	1,985,921	2.3388	0.00%
1997-07-24	7.200	7.200	7.250	7.200	7.250	219,000	1,577,900	7.2050	2.342	2.342	2.358	2.342	2.358	673,246	2.3437	0.00%
1997-07-23	7.200	7.200	7.250	7.150	7.300	448,000	3,232,300	7.2150	2.342	2.342	2.358	2.326	2.375	1,377,233	2.3470	0.00%
1997-07-22	7.200	7.150	7.200	7.000	7.250	726,000	5,172,300	7.1244	2.342	2.326	2.342	2.277	2.358	2,231,855	2.3175	3.60%
1997-07-21	6.950	6.950	7.000	6.900	6.950	184,000	1,277,300	6.9418	2.261	2.261	2.277	2.245	2.261	565,649	2.2581	0.72%
1997-07-18	6.900	6.900	6.950	6.700	6.950	518,000	3,571,500	6.8948	2.245	2.245	2.261	2.179	2.261	1,592,426	2.2428	2.22%
1997-07-17	6.750	6.700	6.750	6.600	6.900	1,202,000	7,991,160	6.6482	2.196	2.179	2.196	2.147	2.245	3,695,165	2.1626	3.85%
1997-07-16	6.500	6.400	6.500	6.400	6.500	722,000	4,783,988	6.6260	2.114	2.082	2.114	2.082	2.114	2,219,559	2.1554	0.00%
1997-07-15	6.500	6.500	6.550	6.500	6.800	837,000	5,518,690	6.5934	2.114	2.114	2.131	2.114	2.212	2,573,089	2.1448	-1.52%
1997-07-14	6.600	6.550	6.600	6.400	6.600	1,232,000	8,024,500	6.5134	2.147	2.131	2.147	2.082	2.147	3,787,391	2.1187	3.94%
1997-07-11	6.350	6.300	6.350	6.300	6.350	157,000	988,070	6.2934	2.066	2.049	2.066	2.049	2.066	482,646	2.0472	0.79%
1997-07-10	6.300	6.300	6.400	6.100	6.350	887,000	5,563,260	6.2720	2.049	2.049	2.082	1.984	2.066	2,726,798	2.0402	0.80%
1997-07-09	6.250	6.250	6.350	6.250	6.400	675,000	4,241,580	6.2838	2.033	2.033	2.066	2.033	2.082	2,075,072	2.0441	0.00%
1997-07-08	6.250	6.250	6.300	6.250	6.450	1,162,000	7,283,980	6.2685	2.033	2.033	2.049	2.033	2.098	3,572,198	2.0391	-3.85%
1997-07-07	6.500	6.500	6.550	5.950	6.750	3,772,000	24,805,400	6.5762	2.114	2.114	2.131	1.935	2.196	11,595,810	2.1392	14.04%
1997-07-04	5.700	5.700	5.750	5.500	5.800	1,779,728	10,164,713	5.7114	1.854	1.854	1.870	1.789	1.887	5,471,206	1.8579	4.59%
1997-07-03	5.450	5.400	5.450	5.400	5.450	850,728	4,593,413	5.3994	1.773	1.757	1.773	1.757	1.773	2,615,292	1.7564	0.93%
1997-06-27	5.400	5.400	5.450	5.400	5.450	578,000	3,121,700	5.4009	1.757	1.757	1.773	1.757	1.773	1,776,877	1.7568	0.00%
1997-06-26	5.400	5.350	5.400	5.400	5.450	1,041,000	5,623,600	5.4021	1.757	1.740	1.757	1.757	1.773	3,200,222	1.7573	0.00%
1997-06-25	5.400	5.400	5.450	5.350	5.450	729,000	3,927,850	5.3880	1.757	1.757	1.773	1.740	1.773	2,241,078	1.7527	0.93%
1997-06-24	5.350	5.350	5.400	5.350	5.350	462,000	2,471,700	5.3500	1.740	1.740	1.757	1.740	1.740	1,420,272	1.7403	0.00%
1997-06-23	5.350	5.350	5.400	5.350	5.350	708,000	3,787,800	5.3500	1.740	1.740	1.757	1.740	1.740	2,176,520	1.7403	0.00%
1997-06-20	5.350	5.350	5.400	5.350	5.400	806,000	4,319,400	5.3591	1.740	1.740	1.757	1.740	1.757	2,477,790	1.7432	-0.93%
1997-06-19	5.400	5.350	5.400	5.350	5.450	1,242,000	6,684,600	5.3821	1.757	1.740	1.757	1.740	1.773	3,818,133	1.7508	0.93%
1997-06-18	5.350	5.350	5.450	5.300	5.500	3,579,000	19,355,950	5.4082	1.740	1.740	1.773	1.724	1.789	11,002,493	1.7592	1.90%
1997-06-17	5.250	5.200	5.250	5.200	5.250	439,000	2,298,550	5.2359	1.708	1.692	1.708	1.692	1.708	1,349,565	1.7032	0.96%
1997-06-16	5.200	5.200	5.300	5.150	5.250	346,000	1,805,900	5.2194	1.692	1.692	1.724	1.675	1.708	1,063,667	1.6978	0.97%
1997-06-13	5.150	5.100	5.150	5.100	5.150	468,000	2,401,700	5.1318	1.675	1.659	1.675	1.659	1.675	1,438,717	1.6693	0.00%
1997-06-12	5.150	5.100	5.150	5.100	5.200	940,000	4,804,600	5.1113	1.675	1.659	1.675	1.659	1.692	2,889,730	1.6626	0.98%
1997-06-11	5.100	5.100	5.150	5.100	5.100	636,000	3,243,600	5.1000	1.659	1.659	1.675	1.659	1.659	1,955,179	1.6590	-0.97%
1997-06-10	5.150	5.150	5.200	5.100	5.150	506,000	2,599,900	5.1381	1.675	1.675	1.692	1.659	1.675	1,555,536	1.6714	0.00%
1997-06-06	5.150	5.100	5.200	5.100	5.250	490,000	2,535,400	5.1743	1.675	1.659	1.692	1.659	1.708	1,506,349	1.6831	-1.90%
1997-06-05	5.250	5.250	5.300	5.250	5.300	1,686,000	8,890,800	5.2733	1.708	1.708	1.724	1.708	1.724	5,183,069	1.7154	-0.94%
1997-06-04	5.300	5.300	5.350	5.300	5.350	2,934,000	15,795,900	5.3837	1.724	1.724	1.740	1.724	1.740	9,019,647	1.7513	-0.93%
1997-06-03	5.350	5.350	5.400	5.350	5.450	1,128,000	6,094,000	5.4025	1.740	1.740	1.757	1.740	1.773	3,467,676	1.7574	-0.93%
1997-06-02	5.400	5.300	5.400	5.250	5.400	3,200,000	17,123,900	5.3512	1.757	1.724	1.757	1.708	1.757	9,837,379	1.7407	3.85%
1997-05-30	5.200	5.200	5.250	5.000	5.250	1,268,000	6,420,400	5.0634	1.692	1.692	1.708	1.626	1.708	3,898,061	1.6471	4.00%
1997-05-29	5.000	4.950	5.000	4.950	5.000	108,000	537,800	4.9796	1.626	1.610	1.626	1.610	1.626	332,012	1.6198	0.00%
1997-05-28	5.000	4.975	5.000	5.000	5.000	210,000	1,050,000	5.0000	1.626	1.618	1.626	1.626	1.626	645,578	1.6264	0.00%
1997-05-27	5.000	4.975	5.000	4.950	5.000	396,000	1,978,900	4.9972	1.626	1.618	1.626	1.610	1.626	1,217,376	1.6255	0.00%
1997-05-26	5.000	4.900	5.000	4.900	5.000	240,000	1,193,450	4.9727	1.626	1.594	1.626	1.594	1.626	737,803	1.6176	0.50%
1997-05-23	4.975	4.950	5.000	4.975	5.000	80,000	399,500	4.9938	1.618	1.610	1.626	1.618	1.626	245,934	1.6244	0.00%
1997-05-22	4.975	4.900	5.000	4.900	4.975	401,000	1,984,550	4.9490	1.618	1.594	1.626	1.594	1.618	1,232,747	1.6099	-0.50%
1997-05-21	5.000	4.950	5.000	4.875	5.000	1,036,000	5,132,150	4.9538	1.626	1.610	1.626	1.586	1.626	3,184,851	1.6114	1.01%
1997-05-20	4.950	4.950	5.000	4.950	4.950	546,000	2,702,200	4.9491	1.610	1.610	1.626	1.610	1.610	1,678,503	1.6099	0.00%
1997-05-19	4.950	-	4.950	4.950	4.975	476,000	2,360,600	4.9592	1.610	-	1.610	1.610	1.618	1,463,310	1.6132	-0.50%
1997-05-16	4.975	4.950	5.000	4.975	5.050	568,000	2,859,550	5.0344	1.618	1.610	1.626	1.618	1.643	1,746,135	1.6376	0.40%
1997-05-15	5.150	5.100	5.150	5.050	5.150	752,000	3,840,900	5.1076	1.612	1.596	1.612	1.581	1.612	2,402,762	1.5985	0.98%
1997-05-14	5.100	5.050	5.100	5.050	5.100	562,000	2,858,200	5.0858	1.596	1.581	1.596	1.581	1.596	1,795,681	1.5917	2.00%
1997-05-13	5.000	5.000	5.050	5.000	5.150	1,346,000	6,771,700	5.0310	1.565	1.565	1.581	1.565	1.612	4,300,689	1.5746	-0.99%
1997-05-12	5.050	5.000	5.100	5.050	5.300	56,000	289,000	5.1607	1.581	1.565	1.596	1.581	1.659	178,929	1.6152	-4.72%
1997-05-09	5.300	5.250	5.300	5.300	5.300	24,000	127,200	5.3000	1.659	1.643	1.659	1.659	1.659	76,684	1.6588	0.00%
1997-05-08	5.300	5.250	5.300	5.300	5.350	304,000	1,611,400	5.3007	1.659	1.643	1.659	1.659	1.674	971,329	1.6590	-0.93%
1997-05-07	5.350	5.350	5.400	5.350	5.400	108,000	583,000	5.3981	1.674	1.674	1.690	1.674	1.690	345,078	1.6895	-0.93%
1997-05-06	5.400	5.400	5.500	5.400	5.400	40,000	216,000	5.4000	1.690	1.690	1.721	1.690	1.690	127,807	1.6901	0.00%
1997-05-05	5.400	5.400	5.500	5.300	5.400	70,000	372,700	5.3243	1.690	1.690	1.721	1.659	1.690	223,661	1.6664	-1.82%
1997-05-02	5.500	-	5.500	5.500	5.500	216,000	1,188,000	5.5000	1.721	-	1.721	1.721	1.721	690,155	1.7214	0.00%
1997-05-01	5.500	5.500	5.600	5.500	5.500	88,000	484,000	5.5000	1.721	1.721	1.753	1.721	1.721	281,174	1.7214	0.00%
1997-04-30	5.500	5.500	5.650	5.500	5.550	106,000	583,590	5.5056	1.721	1.721	1.768	1.721	1.737	338,687	1.7231	0.00%
1997-04-29	5.500	5.500	5.650	5.400	5.500	150,000	820,500	5.4700	1.721	1.721	1.768	1.690	1.721	479,274	1.7120	1.85%
1997-04-28	5.400	5.400	5.450	5.300	5.400	170,000	910,800	5.3576	1.690	1.690	1.706	1.659	1.690	543,178	1.6768	0.00%
1997-04-25	5.400	5.350	5.400	5.350	5.400	30,000	161,000	5.3667	1.690	1.674	1.690	1.674	1.690	95,855	1.6796	1.89%
1997-04-24	5.300	5.200	5.300	5.150	5.300	54,000	282,300	5.2278	1.659	1.627	1.659	1.612	1.659	172,539	1.6362	2.91%
1997-04-23	5.150	5.150	5.200	5.150	5.150	22,000	113,300	5.1500	1.612	1.612	1.627	1.612	1.612	70,294	1.6118	0.00%
1997-04-22	5.150	5.150	5.300	5.100	5.250	138,000	711,800	5.1580	1.612	1.612	1.659	1.596	1.643	440,932	1.6143	-0.96%
1997-04-21	5.200	5.100	5.200	5.200	5.200	112,000	582,400	5.2000	1.627	1.596	1.627	1.627	1.627	357,858	1.6275	0.00%
1997-04-18	5.200	5.200	5.300	5.150	5.200	72,000	373,800	5.1917	1.627	1.627	1.659	1.612	1.627	230,052	1.6249	1.96%
1997-04-17	5.100	5.100	5.150	5.100	5.100	66,000	336,600	5.1000	1.596	1.596	1.612	1.596	1.596	210,881	1.5962	-0.97%
1997-04-16	5.150	5.100	5.150	5.150	5.150	48,000	247,200	5.1500	1.612	1.596	1.612	1.612	1.612	153,368	1.6118	3.00%
1997-04-15	5.000	5.000	5.050	5.000	5.050	66,000	330,700	5.0106	1.565	1.565	1.581	1.565	1.581	210,881	1.5682	0.00%
1997-04-14	5.000	5.000	5.050	4.975	5.100	954,000	4,778,400	5.0088	1.565	1.565	1.581	1.557	1.596	3,048,185	1.5676	-2.91%
1997-04-11	5.150	5.150	5.200	4.975	5.150	288,000	1,467,750	5.0964	1.612	1.612	1.627	1.557	1.612	920,207	1.5950	4.04%
1997-04-10	4.950	4.950	4.975	4.950	5.050	537,849	2,668,983	4.9623	1.549	1.549	1.557	1.549	1.581	1,718,515	1.5531	-3.88%
1997-04-09	5.150	5.100	5.150	5.150	5.200	672,000	3,465,300	5.1567	1.612	1.596	1.612	1.612	1.627	2,147,149	1.6139	-0.96%
1997-04-08	5.200	5.150	5.200	5.200	5.200	630,000	3,251,000	5.1603	1.627	1.612	1.627	1.627	1.627	2,012,953	1.6150	0.00%
1997-04-07	5.200	5.150	5.200	5.200	5.250	170,000	885,500	5.2088	1.627	1.612	1.627	1.627	1.643	543,178	1.6302	-0.95%
1997-04-04	5.250	5.200	5.300	5.250	5.300	24,000	126,500	5.2708	1.643	1.627	1.659	1.643	1.659	76,684	1.6496	-0.94%
1997-04-03	5.300	5.250	5.300	5.250	5.350	449,000	2,367,100	5.2719	1.659	1.643	1.659	1.643	1.674	1,434,628	1.6500	0.95%
1997-04-02	5.250	5.250	5.300	5.200	5.300	1,029,000	5,376,400	5.2249	1.643	1.643	1.659	1.627	1.659	3,287,822	1.6352	0.96%
1997-04-01	5.200	5.200	5.250	5.150	5.250	182,000	946,700	5.2016	1.627	1.627	1.643	1.612	1.643	581,520	1.6280	-0.95%
1997-03-27	5.250	5.200	-	5.150	5.250	1,214,000	6,307,700	5.1958	1.643	1.627	-	1.612	1.643	3,878,928	1.6261	0.96%
1997-03-26	5.200	5.200	5.350	5.200	5.300	988,000	5,168,300	5.2311	1.627	1.627	1.674	1.627	1.659	3,156,821	1.6372	1.96%
1997-03-25	5.100	5.050	5.200	5.000	5.250	1,346,000	6,837,500	5.0799	1.596	1.581	1.627	1.565	1.643	4,300,689	1.5899	-2.86%
1997-03-24	5.250	5.200	5.250	5.250	5.500	550,000	2,929,100	5.3256	1.643	1.627	1.643	1.643	1.721	1,757,340	1.6668	-3.67%
1997-03-21	5.450	5.400	5.450	5.450	5.450	50,000	272,500	5.4500	1.706	1.690	1.706	1.706	1.706	159,758	1.7057	-0.91%
1997-03-20	5.500	5.450	5.550	5.500	5.600	804,000	4,458,180	5.5450	1.721	1.706	1.737	1.721	1.753	2,568,911	1.7354	0.00%
1997-03-19	5.500	5.450	5.500	5.450	5.600	1,456,000	8,055,700	5.5328	1.721	1.706	1.721	1.706	1.753	4,652,157	1.7316	-0.90%
1997-03-18	5.550	5.500	5.650	5.550	5.800	2,032,000	11,529,150	5.6738	1.737	1.721	1.768	1.737	1.815	6,492,571	1.7757	-2.63%
1997-03-17	5.700	5.650	5.700	5.600	6.000	1,912,000	11,030,100	5.7689	1.784	1.768	1.784	1.753	1.878	6,109,151	1.8055	-5.79%
1997-03-14	6.050	6.050	6.200	6.050	6.150	60,000	374,200	6.2367	1.893	1.893	1.940	1.893	1.925	191,710	1.9519	-3.97%
1997-03-13	6.300	6.150	6.350	6.300	6.400	236,000	1,503,800	6.3720	1.972	1.925	1.987	1.972	2.003	754,058	1.9943	-2.33%
1997-03-12	6.450	6.400	6.450	6.450	6.500	74,000	480,700	6.4959	2.019	2.003	2.019	2.019	2.034	236,442	2.0331	-0.77%
1997-03-11	6.500	6.450	6.650	6.450	6.500	737,000	4,778,050	6.4831	2.034	2.019	2.081	2.019	2.034	2,354,835	2.0290	0.78%
1997-03-10	6.450	6.400	6.450	6.450	6.500	102,000	659,500	6.4657	2.019	2.003	2.019	2.019	2.034	325,907	2.0236	-0.77%
1997-03-07	6.500	-	6.500	6.500	6.550	333,000	2,165,500	6.5030	2.034	-	2.034	2.034	2.050	1,063,989	2.0353	-0.76%
1997-03-06	6.550	6.500	6.600	6.550	6.600	78,000	513,900	6.5885	2.050	2.034	2.066	2.050	2.066	249,223	2.0620	-0.76%
1997-03-05	6.600	6.550	6.600	6.500	6.600	404,000	2,657,700	6.5785	2.066	2.050	2.066	2.034	2.066	1,290,846	2.0589	2.33%
1997-03-04	6.450	6.450	6.500	6.450	6.500	107,000	690,200	6.4505	2.019	2.019	2.034	2.019	2.034	341,882	2.0188	0.00%
1997-03-03	6.450	6.450	6.550	6.450	6.450	681,000	4,392,250	6.4497	2.019	2.019	2.050	2.019	2.019	2,175,906	2.0186	0.00%
1997-02-28	6.450	6.450	6.500	6.450	6.450	60,000	387,000	6.4500	2.019	2.019	2.034	2.019	2.019	191,710	2.0187	0.00%
1997-02-27	6.450	6.450	6.500	6.400	6.450	30,000	193,200	6.4400	2.019	2.019	2.034	2.003	2.019	95,855	2.0155	-0.77%
1997-02-26	6.500	6.450	6.500	6.450	6.500	92,000	594,200	6.4587	2.034	2.019	2.034	2.019	2.034	293,955	2.0214	0.78%
1997-02-25	6.450	6.400	6.500	6.400	6.500	36,000	232,900	6.4694	2.019	2.003	2.034	2.003	2.034	115,026	2.0248	-1.53%
1997-02-24	6.550	6.500	6.600	6.450	6.550	114,000	741,000	6.5000	2.050	2.034	2.066	2.019	2.050	364,249	2.0343	1.55%
1997-02-21	6.450	6.400	6.450	6.400	6.450	410,000	2,624,200	6.4005	2.019	2.003	2.019	2.003	2.019	1,310,017	2.0032	1.57%
1997-02-20	6.350	6.350	6.450	6.350	6.400	916,000	5,859,400	6.3967	1.987	1.987	2.019	1.987	2.003	2,926,769	2.0020	-0.78%
1997-02-19	6.400	6.400	6.500	6.300	6.450	710,000	4,532,100	6.3832	2.003	2.003	2.034	1.972	2.019	2,268,566	1.9978	1.59%
1997-02-18	6.300	6.300	6.500	6.250	6.450	614,000	3,897,700	6.3480	1.972	1.972	2.034	1.956	2.019	1,961,830	1.9868	-0.79%
1997-02-17	6.350	6.250	6.300	6.250	6.350	122,000	771,500	6.3238	1.987	1.956	1.972	1.956	1.987	389,810	1.9792	1.60%
1997-02-14	6.250	6.250	6.300	6.100	6.250	426,000	2,652,100	6.2256	1.956	1.956	1.972	1.909	1.956	1,361,139	1.9484	1.63%
1997-02-13	6.150	6.000	6.150	6.150	6.350	852,000	5,344,500	6.2729	1.925	1.878	1.925	1.925	1.987	2,722,279	1.9632	-0.81%
1997-02-12	6.200	6.150	6.250	6.150	6.200	906,000	5,612,700	6.1950	1.940	1.925	1.956	1.925	1.940	2,894,817	1.9389	0.00%
1997-02-11	6.200	6.150	6.200	6.200	6.200	64,000	396,800	6.2000	1.940	1.925	1.940	1.940	1.940	204,490	1.9404	0.00%
1997-02-10	6.200	-	6.200	6.200	6.350	26,000	161,500	6.2115	1.940	-	1.940	1.940	1.987	83,074	1.9440	-0.80%
1997-02-05	6.250	6.200	6.250	6.250	6.250	460,000	2,875,800	6.2517	1.956	1.940	1.956	1.956	1.956	1,469,775	1.9566	0.00%
1997-02-04	6.250	6.250	6.300	6.250	6.300	517,000	3,238,500	6.2640	1.956	1.956	1.972	1.956	1.972	1,651,899	1.9605	-1.57%
1997-02-03	6.350	6.350	6.400	6.350	6.350	430,000	2,730,500	6.3500	1.987	1.987	2.003	1.987	1.987	1,373,920	1.9874	-0.78%
1997-01-31	6.400	6.350	6.400	6.300	6.400	306,000	1,957,100	6.3958	2.003	1.987	2.003	1.972	2.003	977,720	2.0017	0.00%
1997-01-30	6.400	6.200	6.400	6.350	6.400	184,655	1,179,996	6.3903	2.003	1.940	2.003	1.987	2.003	590,003	2.0000	-1.54%
1997-01-29	6.500	6.400	6.500	6.450	6.500	1,041,500	6,725,175	6.4572	2.034	2.003	2.034	2.019	2.034	3,327,762	2.0209	0.00%
1997-01-28	6.500	6.500	6.600	6.400	6.550	571,000	3,696,800	6.4743	2.034	2.034	2.066	2.003	2.050	1,824,438	2.0263	1.56%
1997-01-27	6.400	6.400	6.450	6.300	6.500	516,000	3,307,100	6.4091	2.003	2.003	2.019	1.972	2.034	1,648,704	2.0059	1.59%
1997-01-24	6.300	6.300	6.400	6.150	6.300	156,000	974,100	6.2442	1.972	1.972	2.003	1.925	1.972	498,445	1.9543	3.28%
1997-01-23	6.100	6.100	6.150	-	-	0	0	-	1.909	1.909	1.925	-	-	0	-	0.00%
1997-01-22	6.100	6.100	6.200	6.050	6.100	134,000	813,900	6.0739	1.909	1.909	1.940	1.893	1.909	428,152	1.9010	0.83%
1997-01-21	6.050	6.050	-	6.000	6.050	282,000	1,702,000	6.0355	1.893	1.893	-	1.878	1.893	901,036	1.8889	0.83%
1997-01-20	6.000	5.950	6.000	6.000	6.200	716,000	4,364,520	6.0957	1.878	1.862	1.878	1.878	1.940	2,287,737	1.9078	-3.23%
1997-01-17	6.200	6.200	6.250	6.150	6.300	1,996,000	12,246,950	6.1357	1.940	1.940	1.956	1.925	1.972	6,377,545	1.9203	-0.80%
1997-01-16	6.250	6.100	6.250	6.250	6.300	978,000	6,129,100	6.2670	1.956	1.909	1.956	1.956	1.972	3,124,869	1.9614	-0.79%
1997-01-15	6.300	6.300	6.350	6.300	6.500	593,000	3,771,200	6.3595	1.972	1.972	1.987	1.972	2.034	1,894,732	1.9904	0.80%
1997-01-14	6.250	6.200	6.250	6.200	6.350	580,000	3,632,400	6.2628	1.956	1.940	1.956	1.940	1.987	1,853,194	1.9601	-0.79%
1997-01-13	6.300	6.250	6.300	6.350	6.450	430,000	2,747,600	6.3898	1.972	1.956	1.972	1.987	2.019	1,373,920	1.9998	-0.79%
1997-01-10	6.350	6.300	6.350	6.200	6.450	810,000	5,149,600	6.3575	1.987	1.972	1.987	1.940	2.019	2,588,082	1.9897	4.10%
1997-01-09	6.100	6.050	6.100	6.100	6.100	966,000	5,897,400	6.1050	1.909	1.893	1.909	1.909	1.909	3,086,527	1.9107	-0.81%
1997-01-08	6.150	6.100	6.150	6.100	6.200	700,000	4,304,000	6.1486	1.925	1.909	1.925	1.909	1.940	2,236,614	1.9243	-0.81%
1997-01-07	6.200	6.000	6.200	6.000	6.200	815,000	4,969,974	6.0981	1.940	1.878	1.940	1.878	1.940	2,604,058	1.9085	0.00%
1997-01-06	6.200	6.200	6.250	6.100	6.250	468,000	2,877,800	6.1491	1.940	1.940	1.956	1.909	1.956	1,495,336	1.9245	1.64%
1997-01-03	6.100	6.000	6.100	6.000	6.200	298,000	1,824,700	6.1232	1.909	1.878	1.909	1.878	1.940	952,159	1.9164	-0.81%
1997-01-02	6.150	6.100	6.150	6.000	6.150	40,000	244,000	6.1000	1.925	1.909	1.925	1.878	1.925	127,807	1.9091	2.50%
1996-12-31	6.000	6.000	6.100	6.000	6.100	150,000	907,450	6.0497	1.878	1.878	1.909	1.878	1.909	479,274	1.8934	-0.83%
1996-12-30	6.050	6.050	6.100	6.050	6.150	132,000	803,000	6.0833	1.893	1.893	1.909	1.893	1.925	421,761	1.9039	0.83%
1996-12-27	6.000	6.000	6.100	5.800	6.000	58,000	347,000	5.9828	1.878	1.878	1.909	1.815	1.878	185,319	1.8724	1.69%
1996-12-24	5.900	5.850	5.900	5.850	5.950	138,000	809,700	5.8674	1.847	1.831	1.847	1.831	1.862	440,932	1.8363	0.00%
1996-12-23	5.900	5.850	5.950	5.900	6.150	212,000	1,269,100	5.9863	1.847	1.831	1.862	1.847	1.925	677,375	1.8736	-4.07%
1996-12-20	6.150	6.150	6.200	6.150	6.200	194,000	1,195,000	6.1598	1.925	1.925	1.940	1.925	1.940	619,862	1.9278	0.00%
1996-12-19	6.150	6.100	6.150	6.050	6.150	28,000	170,800	6.1000	1.925	1.909	1.925	1.893	1.925	89,465	1.9091	2.50%
1996-12-18	6.000	6.000	6.100	6.000	6.150	256,600	1,562,080	6.0876	1.878	1.878	1.909	1.878	1.925	819,879	1.9053	-0.83%
1996-12-17	6.050	6.000	6.150	6.050	6.150	116,000	710,400	6.1241	1.893	1.878	1.925	1.893	1.925	370,639	1.9167	-1.63%
1996-12-16	6.150	6.100	6.200	6.150	6.400	244,000	1,505,100	6.1684	1.925	1.909	1.940	1.925	2.003	779,620	1.9306	-0.81%
1996-12-13	6.200	6.200	6.250	6.150	6.200	134,000	828,100	6.1799	1.940	1.940	1.956	1.925	1.940	428,152	1.9341	-3.13%
1996-12-12	6.400	6.100	6.400	-	-	0	0	-	2.003	1.909	2.003	-	-	0	-	0.00%
1996-12-11	6.400	6.350	6.400	6.300	6.500	214,000	1,371,700	6.4098	2.003	1.987	2.003	1.972	2.034	683,765	2.0061	1.59%
1996-12-10	6.300	-	6.400	6.300	6.400	92,000	584,600	6.3543	1.972	-	2.003	1.972	2.003	293,955	1.9887	0.00%
1996-12-09	6.300	6.300	6.500	6.200	6.300	60,000	375,700	6.2617	1.972	1.972	2.034	1.940	1.972	191,710	1.9597	0.00%
1996-12-06	6.300	6.200	6.300	6.200	6.450	654,000	4,156,600	6.3557	1.972	1.940	1.972	1.940	2.019	2,089,636	1.9891	-2.33%
1996-12-05	6.450	6.400	6.500	6.350	6.450	370,000	2,380,200	6.4330	2.019	2.003	2.034	1.987	2.019	1,182,210	2.0133	1.57%
1996-12-04	6.350	-	6.350	6.350	6.450	834,000	5,375,160	6.4450	1.987	-	1.987	1.987	2.019	2,664,766	2.0171	-2.31%
1996-12-03	6.500	6.500	6.550	6.500	6.650	547,000	3,591,300	6.5654	2.034	2.034	2.050	2.034	2.081	1,747,754	2.0548	0.00%
1996-12-02	6.500	6.500	6.600	6.450	6.550	228,000	1,485,300	6.5145	2.034	2.034	2.066	2.019	2.050	728,497	2.0389	-0.76%
1996-11-29	6.550	6.600	6.700	6.450	6.600	280,000	1,829,200	6.5329	2.050	2.066	2.097	2.019	2.066	894,646	2.0446	1.55%
1996-11-28	6.450	6.400	6.500	6.400	6.500	716,000	4,586,400	6.4056	2.019	2.003	2.034	2.003	2.034	2,287,737	2.0048	1.57%
1996-11-27	6.350	6.350	6.400	6.350	6.450	568,000	3,657,600	6.4394	1.987	1.987	2.003	1.987	2.019	1,814,852	2.0154	-2.31%
1996-11-26	6.500	6.450	6.500	6.400	6.600	2,385,000	15,493,300	6.4961	2.034	2.019	2.034	2.003	2.066	7,620,463	2.0331	3.17%
1996-11-25	6.300	6.300	6.350	6.050	6.350	1,650,000	10,157,800	6.1562	1.972	1.972	1.987	1.893	1.987	5,272,019	1.9267	6.78%
1996-11-22	5.900	5.850	5.900	5.900	6.000	1,136,000	6,731,400	5.9255	1.847	1.831	1.847	1.847	1.878	3,629,705	1.8545	0.00%
1996-11-21	5.900	5.850	5.900	5.850	6.000	1,226,000	7,233,100	5.8998	1.847	1.831	1.847	1.831	1.878	3,917,270	1.8465	3.51%
1996-11-20	5.700	5.650	5.800	5.700	5.850	466,000	2,665,650	5.7203	1.784	1.768	1.815	1.784	1.831	1,488,946	1.7903	-2.56%
1996-11-19	5.850	5.800	5.850	5.850	5.900	164,000	960,700	5.8579	1.831	1.815	1.831	1.831	1.847	524,007	1.8334	-0.85%
1996-11-18	5.900	5.850	5.900	5.900	5.950	1,111,000	6,567,850	5.9117	1.847	1.831	1.847	1.847	1.862	3,549,826	1.8502	-0.84%
1996-11-15	5.950	5.950	6.000	5.900	5.950	122,000	720,800	5.9082	1.862	1.862	1.878	1.847	1.862	389,810	1.8491	0.85%
1996-11-14	5.900	5.850	5.900	5.900	6.000	178,000	1,064,900	5.9826	1.847	1.831	1.847	1.847	1.878	568,739	1.8724	-1.67%
1996-11-13	6.000	5.950	6.000	5.950	6.000	744,000	4,463,000	5.9987	1.878	1.862	1.878	1.862	1.878	2,377,201	1.8774	0.84%
1996-11-12	5.950	5.950	6.100	5.900	5.950	292,000	1,725,300	5.9086	1.862	1.862	1.909	1.847	1.862	932,988	1.8492	2.59%
1996-11-11	5.800	5.800	5.900	5.800	5.900	194,000	1,137,400	5.8629	1.815	1.815	1.847	1.815	1.847	619,862	1.8349	-1.69%
1996-11-08	5.900	5.900	5.950	5.900	5.950	122,000	721,000	5.9098	1.847	1.847	1.862	1.847	1.862	389,810	1.8496	-0.84%
1996-11-07	5.950	5.950	6.000	5.950	6.000	240,000	1,434,900	5.9788	1.862	1.862	1.878	1.862	1.878	766,839	1.8712	-0.83%
1996-11-06	6.000	5.900	6.000	5.950	6.050	164,000	984,000	6.0000	1.878	1.847	1.878	1.862	1.893	524,007	1.8778	1.69%
1996-11-05	5.900	5.900	6.000	5.800	5.950	278,000	1,622,500	5.8363	1.847	1.847	1.878	1.815	1.862	888,255	1.8266	1.72%
1996-11-04	5.800	5.700	5.800	5.750	5.800	312,000	1,798,500	5.7644	1.815	1.784	1.815	1.800	1.815	996,891	1.8041	2.65%
1996-11-01	5.650	5.650	5.700	5.650	5.950	930,000	5,370,800	5.7751	1.768	1.768	1.784	1.768	1.862	2,971,501	1.8074	-2.59%
1996-10-31	5.800	5.750	5.800	5.700	5.800	368,000	2,117,800	5.7549	1.815	1.800	1.815	1.784	1.815	1,175,820	1.8011	2.65%
1996-10-30	5.650	5.650	5.700	5.650	5.800	430,000	2,467,400	5.7381	1.768	1.768	1.784	1.768	1.815	1,373,920	1.7959	-0.88%
1996-10-29	5.700	5.700	5.750	5.650	5.750	130,000	741,300	5.7023	1.784	1.784	1.800	1.768	1.800	415,371	1.7847	-0.87%
1996-10-28	5.750	5.700	5.750	5.750	5.750	110,000	632,500	5.7500	1.800	1.784	1.800	1.800	1.800	351,468	1.7996	0.00%
1996-10-25	5.750	5.700	5.800	5.750	5.950	304,000	1,785,898	5.8747	1.800	1.784	1.815	1.800	1.862	971,329	1.8386	-4.17%
1996-10-24	6.000	5.950	6.000	5.800	6.000	140,000	829,500	5.9250	1.878	1.862	1.878	1.815	1.878	447,323	1.8544	2.56%
1996-10-23	5.850	5.850	5.900	5.800	6.000	214,000	1,261,150	5.8932	1.831	1.831	1.847	1.815	1.878	683,765	1.8444	-3.31%
1996-10-22	6.050	6.050	6.100	6.050	6.150	184,000	1,121,500	6.0951	1.893	1.893	1.909	1.893	1.925	587,910	1.9076	-2.42%
1996-10-18	6.200	6.100	6.200	6.200	6.250	70,000	437,000	6.2429	1.940	1.909	1.940	1.940	1.956	223,661	1.9538	-0.80%
1996-10-17	6.250	6.200	6.250	-	-	30,000	189,000	6.3000	1.956	1.940	1.956	-	-	95,855	1.9717	0.00%
1996-10-16	6.250	6.250	6.300	6.250	6.350	500,000	3,147,200	6.2944	1.956	1.956	1.972	1.956	1.987	1,597,581	1.9700	-0.79%
1996-10-15	6.300	-	6.300	6.300	6.400	138,000	879,100	6.3703	1.972	-	1.972	1.972	2.003	440,932	1.9937	-0.79%
1996-10-14	6.350	6.300	6.350	6.300	6.400	450,100	2,858,520	6.3509	1.987	1.972	1.987	1.972	2.003	1,438,143	1.9876	0.79%
1996-10-11	6.300	6.250	6.300	6.200	6.300	176,100	1,104,905	6.2743	1.972	1.956	1.972	1.940	1.972	562,668	1.9637	1.61%
1996-10-10	6.200	6.200	6.250	6.200	6.300	138,000	859,100	6.2254	1.940	1.940	1.956	1.940	1.972	440,932	1.9484	-1.59%
1996-10-09	6.300	6.200	6.350	6.000	6.300	408,000	2,477,000	6.0711	1.972	1.940	1.987	1.878	1.972	1,303,626	1.9001	4.13%
1996-10-08	6.050	6.050	6.100	6.050	6.200	104,000	637,800	6.1327	1.893	1.893	1.909	1.893	1.940	332,297	1.9194	-3.20%
1996-10-07	6.250	6.200	6.250	6.200	6.400	192,000	1,212,600	6.3156	1.956	1.940	1.956	1.940	2.003	613,471	1.9766	-2.34%
1996-10-04	6.400	6.350	6.400	6.350	6.400	390,000	2,488,700	6.3813	2.003	1.987	2.003	1.987	2.003	1,246,113	1.9972	0.00%
1996-10-03	6.400	6.350	6.400	6.350	6.450	420,000	2,704,400	6.4390	2.003	1.987	2.003	1.987	2.019	1,341,968	2.0152	-1.54%
1996-10-02	6.500	6.300	6.500	6.200	6.550	1,145,000	7,372,600	6.4390	2.034	1.972	2.034	1.940	2.050	3,658,461	2.0152	3.17%
1996-10-01	6.300	6.250	6.300	6.200	6.300	1,130,000	7,063,600	6.2510	1.972	1.956	1.972	1.940	1.972	3,610,534	1.9564	1.61%
1996-09-30	6.200	6.150	6.200	6.050	6.300	2,266,000	13,989,700	6.1737	1.940	1.925	1.940	1.893	1.972	7,240,239	1.9322	5.08%
1996-09-27	5.900	5.900	5.950	5.800	6.000	196,000	1,155,900	5.8974	1.847	1.847	1.862	1.815	1.878	626,252	1.8457	3.51%
1996-09-26	5.700	5.650	5.700	5.600	5.750	588,000	3,340,400	5.6810	1.784	1.768	1.784	1.753	1.800	1,878,756	1.7780	2.70%
1996-09-25	5.550	5.550	5.600	5.500	5.600	1,200,000	6,675,000	5.5625	1.737	1.737	1.753	1.721	1.753	3,834,195	1.7409	0.00%
1996-09-24	5.550	-	5.550	5.500	5.550	632,000	3,487,600	5.5184	1.737	-	1.737	1.721	1.737	2,019,343	1.7271	0.00%
1996-09-23	5.550	5.500	5.550	5.450	5.550	480,000	2,633,100	5.4856	1.737	1.721	1.737	1.706	1.737	1,533,678	1.7169	2.78%
1996-09-20	5.400	5.350	5.400	5.300	5.400	210,000	1,124,800	5.3562	1.690	1.674	1.690	1.659	1.690	670,984	1.6763	1.89%
1996-09-19	5.300	5.300	5.350	5.250	5.300	140,000	740,500	5.2893	1.659	1.659	1.674	1.643	1.659	447,323	1.6554	0.95%
1996-09-18	5.250	5.200	5.250	5.200	5.250	259,000	1,348,550	5.2068	1.643	1.627	1.643	1.627	1.643	827,547	1.6296	0.96%
1996-09-17	5.200	5.150	5.200	5.200	5.350	130,000	678,500	5.2192	1.627	1.612	1.627	1.627	1.674	415,371	1.6335	-2.80%
1996-09-16	5.350	5.300	5.350	5.350	5.650	324,000	1,768,600	5.4586	1.674	1.659	1.674	1.674	1.768	1,035,233	1.7084	-2.73%
1996-09-13	5.500	5.450	5.500	5.200	5.550	2,032,700	10,880,020	5.3525	1.721	1.706	1.721	1.627	1.737	6,494,807	1.6752	6.80%
1996-09-12	5.150	5.150	5.200	5.150	5.250	988,000	5,130,700	5.1930	1.612	1.612	1.627	1.612	1.643	3,156,821	1.6253	0.98%
1996-09-11	5.100	5.050	5.100	5.100	5.100	522,000	2,662,200	5.1000	1.596	1.581	1.596	1.596	1.596	1,667,875	1.5962	-0.97%
1996-09-10	5.150	5.100	5.150	5.100	5.150	484,000	2,478,420	5.1207	1.612	1.596	1.612	1.596	1.612	1,546,459	1.6026	1.98%
1996-09-09	5.050	5.050	5.100	5.050	5.100	280,000	1,426,200	5.0936	1.581	1.581	1.596	1.581	1.596	894,646	1.5942	-0.98%
1996-09-06	5.100	5.100	5.150	5.050	5.100	100,000	506,300	5.0630	1.596	1.596	1.612	1.581	1.596	319,516	1.5846	0.00%
1996-09-05	5.100	5.100	5.200	5.100	5.150	64,000	327,700	5.1203	1.596	1.596	1.627	1.596	1.612	204,490	1.6025	0.00%
1996-09-04	5.100	5.100	5.150	5.000	5.100	86,000	436,300	5.0733	1.596	1.596	1.612	1.565	1.596	274,784	1.5878	2.00%
1996-09-03	5.000	5.000	5.100	5.000	5.050	108,000	544,100	5.0380	1.565	1.565	1.596	1.565	1.581	345,078	1.5767	-1.57%
1996-09-02	5.080	5.050	5.150	-	-	0	0	-	1.590	1.581	1.612	-	-	0	-	-0.00%
1996-08-30	5.150	5.150	5.250	5.150	5.200	144,000	742,500	5.1563	1.590	1.590	1.621	1.590	1.605	466,443	1.5918	-1.90%
1996-08-29	5.250	5.250	5.300	5.250	5.300	184,000	969,100	5.2668	1.621	1.621	1.636	1.621	1.636	596,011	1.6260	-0.94%
1996-08-28	5.300	5.250	5.300	5.250	5.300	152,000	799,400	5.2592	1.636	1.621	1.636	1.621	1.636	492,357	1.6236	0.95%
1996-08-27	5.250	5.200	5.250	5.250	5.300	243,000	1,276,800	5.2543	1.621	1.605	1.621	1.621	1.636	787,123	1.6221	-1.87%
1996-08-23	5.350	5.350	5.400	5.300	5.400	142,000	763,100	5.3739	1.652	1.652	1.667	1.636	1.667	459,965	1.6590	0.00%
1996-08-22	5.350	5.250	5.400	5.150	5.350	192,200	1,009,520	5.2524	1.652	1.621	1.667	1.590	1.652	622,572	1.6215	2.88%
1996-08-21	5.200	5.200	5.250	5.150	5.200	110,200	572,000	5.1906	1.605	1.605	1.621	1.590	1.605	356,959	1.6024	0.97%
1996-08-20	5.150	5.100	5.200	5.150	5.150	136,000	700,400	5.1500	1.590	1.574	1.605	1.590	1.590	440,530	1.5899	0.98%
1996-08-19	5.100	5.100	5.200	5.050	5.150	484,000	2,474,220	5.1120	1.574	1.574	1.605	1.559	1.590	1,567,768	1.5782	0.99%
1996-08-16	5.050	5.000	5.050	4.975	5.150	984,000	4,949,550	5.0300	1.559	1.544	1.559	1.536	1.590	3,187,364	1.5529	-3.81%
1996-08-15	5.250	5.200	5.250	5.200	5.250	232,000	1,216,900	5.2453	1.621	1.605	1.621	1.605	1.621	751,492	1.6193	0.96%
1996-08-14	5.200	5.200	5.250	5.200	5.250	476,000	2,493,900	5.2393	1.605	1.605	1.621	1.605	1.621	1,541,855	1.6175	-1.89%
1996-08-13	5.300	5.250	5.300	5.300	5.350	309,000	1,635,800	5.2939	1.636	1.621	1.636	1.636	1.652	1,000,910	1.6343	0.00%
1996-08-12	5.300	5.250	5.300	5.200	5.300	234,000	1,230,300	5.2577	1.636	1.621	1.636	1.605	1.636	757,971	1.6232	-0.93%
1996-08-09	5.350	5.300	5.350	5.300	5.450	164,000	876,400	5.3439	1.652	1.636	1.652	1.636	1.683	531,227	1.6498	-1.83%
1996-08-08	5.450	5.400	5.450	5.450	5.550	568,000	3,123,600	5.4993	1.683	1.667	1.683	1.683	1.713	1,839,860	1.6977	0.93%
1996-08-07	5.400	5.350	5.400	5.400	5.400	124,000	669,600	5.4000	1.667	1.652	1.667	1.667	1.667	401,660	1.6671	0.00%
1996-08-06	5.400	5.400	5.450	5.300	5.500	575,000	3,096,350	5.3850	1.667	1.667	1.683	1.636	1.698	1,862,535	1.6624	-1.82%
1996-08-05	5.500	5.500	5.600	5.400	5.500	1,296,000	7,080,300	5.4632	1.698	1.698	1.729	1.667	1.698	4,197,991	1.6866	6.80%
1996-08-02	5.150	5.100	5.200	5.100	5.300	1,270,000	6,554,800	5.1613	1.590	1.574	1.605	1.574	1.636	4,113,772	1.5934	3.00%
1996-08-01	5.000	5.000	5.200	4.950	5.050	1,172,000	5,837,550	4.9808	1.544	1.544	1.605	1.528	1.559	3,796,331	1.5377	1.01%
1996-07-31	4.950	4.950	5.000	4.950	4.975	736,000	3,649,050	4.9579	1.528	1.528	1.544	1.528	1.536	2,384,044	1.5306	-1.00%
1996-07-30	5.000	5.000	5.050	4.950	5.000	856,000	4,306,800	5.0313	1.544	1.544	1.559	1.528	1.544	2,772,747	1.5533	-3.85%
1996-07-29	5.200	5.100	5.200	5.100	5.300	262,000	1,364,900	5.2095	1.605	1.574	1.605	1.574	1.636	848,668	1.6083	-3.70%
1996-07-26	5.400	5.200	5.400	5.350	5.500	396,000	2,146,400	5.4202	1.667	1.605	1.667	1.652	1.698	1,282,719	1.6733	-1.82%
1996-07-25	5.500	5.450	5.500	5.500	5.500	389,000	2,139,500	5.5000	1.698	1.683	1.698	1.698	1.698	1,260,045	1.6980	-2.65%
1996-07-24	5.650	5.600	5.650	5.600	5.650	47,100	265,570	5.6384	1.744	1.729	1.744	1.729	1.744	152,566	1.7407	-0.88%
1996-07-23	5.700	5.700	5.750	5.700	5.700	31,100	177,160	5.6965	1.760	1.760	1.775	1.760	1.760	100,739	1.7586	-3.39%
1996-07-22	5.900	5.850	6.000	5.900	6.000	236,000	1,396,000	5.9153	1.821	1.806	1.852	1.821	1.852	764,449	1.8262	-1.67%
1996-07-19	6.000	5.950	6.050	6.000	6.050	408,000	2,448,100	6.0002	1.852	1.837	1.868	1.852	1.868	1,321,590	1.8524	0.84%
1996-07-18	5.950	5.950	6.000	5.950	6.000	284,000	1,690,240	5.9515	1.837	1.837	1.852	1.837	1.852	919,930	1.8374	1.71%
1996-07-17	5.850	5.850	6.050	5.800	5.900	1,290,000	7,487,800	5.8045	1.806	1.806	1.868	1.791	1.821	4,178,556	1.7920	1.74%
1996-07-16	5.750	5.700	5.800	5.600	5.750	438,000	2,476,300	5.6537	1.775	1.760	1.791	1.729	1.775	1,418,765	1.7454	1.77%
1996-07-15	5.650	5.600	5.700	5.600	5.900	659,300	3,758,285	5.7004	1.744	1.729	1.760	1.729	1.821	2,135,598	1.7598	-5.04%
1996-07-12	5.950	5.950	6.000	5.950	6.250	302,000	1,816,500	6.0149	1.837	1.837	1.852	1.837	1.929	978,236	1.8569	-4.80%
1996-07-11	6.250	6.200	6.250	6.200	6.250	175,000	1,090,300	6.2303	1.929	1.914	1.929	1.914	1.929	566,858	1.9234	0.81%
1996-07-10	6.200	6.200	6.250	6.200	6.250	430,000	2,676,200	6.2237	1.914	1.914	1.929	1.914	1.929	1,392,852	1.9214	-0.80%
1996-07-09	6.250	6.250	6.300	6.200	6.250	54,000	336,300	6.2278	1.929	1.929	1.945	1.914	1.929	174,916	1.9226	0.00%
1996-07-08	6.250	6.200	6.250	6.250	6.250	930,000	5,783,020	6.2183	1.929	1.914	1.929	1.929	1.929	3,012,447	1.9197	0.00%
1996-07-05	6.250	6.200	6.250	6.150	6.250	1,510,000	9,319,700	6.1720	1.929	1.914	1.929	1.899	1.929	4,891,178	1.9054	1.63%
1996-07-04	6.150	6.100	6.150	6.150	6.200	328,000	2,020,900	6.1613	1.899	1.883	1.899	1.899	1.914	1,062,455	1.9021	-2.38%
1996-07-03	6.300	6.250	6.350	6.300	6.300	40,000	252,000	6.3000	1.945	1.929	1.960	1.945	1.945	129,568	1.9449	-0.79%
1996-07-02	6.350	6.300	6.350	6.350	6.400	84,000	533,600	6.3524	1.960	1.945	1.960	1.960	1.976	272,092	1.9611	-0.78%
1996-07-01	6.400	6.400	6.550	6.250	6.400	226,000	1,429,320	6.3244	1.976	1.976	2.022	1.929	1.976	732,057	1.9525	4.92%
1996-06-28	6.100	6.000	6.300	6.100	6.450	186,000	1,175,900	6.3220	1.883	1.852	1.945	1.883	1.991	602,489	1.9517	-5.43%
1996-06-27	6.450	6.400	6.450	6.450	6.450	2,212,000	14,259,400	6.4464	1.991	1.976	1.991	1.991	1.991	7,165,090	1.9901	0.00%
1996-06-26	6.450	6.400	6.500	6.400	6.450	24,000	154,600	6.4417	1.991	1.976	2.007	1.976	1.991	77,741	1.9887	-0.77%
1996-06-25	6.500	6.450	6.500	6.450	6.500	566,000	3,673,700	6.4906	2.007	1.991	2.007	1.991	2.007	1,833,382	2.0038	0.00%
1996-06-24	6.500	6.500	6.600	6.500	6.550	156,000	1,015,000	6.5064	2.007	2.007	2.038	2.007	2.022	505,314	2.0087	0.00%
1996-06-21	6.500	6.500	6.550	6.500	6.500	514,000	3,342,800	6.5035	2.007	2.007	2.022	2.007	2.007	1,664,944	2.0078	0.00%
1996-06-19	6.500	6.450	6.500	6.500	6.550	414,000	2,707,300	6.5394	2.007	1.991	2.007	2.007	2.022	1,341,025	2.0188	-1.52%
1996-06-18	6.600	6.550	6.650	6.600	6.800	1,848,000	12,461,910	6.7435	2.038	2.022	2.053	2.038	2.099	5,986,024	2.0818	-2.94%
1996-06-14	6.800	6.750	6.800	6.800	6.900	1,039,000	7,107,220	6.8404	2.099	2.084	2.099	2.099	2.130	3,365,519	2.1118	0.00%
1996-06-13	6.800	6.750	6.800	6.750	6.950	1,051,000	7,216,000	6.8658	2.099	2.084	2.099	2.084	2.146	3,404,389	2.1196	-1.45%
1996-06-12	6.900	6.850	6.900	6.900	6.900	12,000	82,800	6.9000	2.130	2.115	2.130	2.130	2.130	38,870	2.1302	-0.72%
1996-06-11	6.950	6.950	7.000	6.950	7.000	532,000	3,709,100	6.9720	2.146	2.146	2.161	2.146	2.161	1,723,249	2.1524	-0.71%
1996-06-10	7.000	6.950	7.000	7.000	7.000	434,000	3,038,000	7.0000	2.161	2.146	2.161	2.161	2.161	1,405,809	2.1610	0.00%
1996-06-07	7.000	6.950	7.000	7.000	7.000	302,000	2,111,500	6.9917	2.161	2.146	2.161	2.161	2.161	978,236	2.1585	0.72%
1996-06-06	6.950	6.900	7.000	6.950	6.950	901,000	6,257,350	6.9449	2.146	2.130	2.161	2.146	2.146	2,918,511	2.1440	0.00%
1996-06-05	6.950	6.900	6.950	6.900	6.950	472,000	3,284,644	6.9590	2.146	2.130	2.146	2.130	2.146	1,528,898	2.1484	-0.71%
1996-06-04	7.000	6.950	7.000	6.850	7.000	402,000	2,808,000	6.9851	2.161	2.146	2.161	2.115	2.161	1,302,155	2.1564	2.19%
1996-06-03	6.850	6.850	6.900	6.700	6.900	557,000	3,789,100	6.8027	2.115	2.115	2.130	2.068	2.130	1,804,229	2.1001	-2.14%
1996-05-31	7.000	6.850	7.000	6.850	7.300	562,000	3,951,800	7.0317	2.161	2.115	2.161	2.115	2.254	1,820,425	2.1708	-4.11%
1996-05-30	7.300	7.250	7.300	7.300	7.550	462,000	3,398,000	7.3550	2.254	2.238	2.254	2.254	2.331	1,496,506	2.2706	-3.31%
1996-05-29	7.550	7.400	7.550	7.500	7.700	172,000	1,298,600	7.5500	2.331	2.285	2.331	2.315	2.377	557,141	2.3308	1.34%
1996-05-28	7.450	7.450	7.500	7.450	7.450	112,000	834,400	7.4500	2.300	2.300	2.315	2.300	2.300	362,789	2.3000	0.00%
1996-05-27	7.450	7.400	7.450	7.400	7.500	130,000	968,000	7.4462	2.300	2.285	2.300	2.285	2.315	421,095	2.2988	-0.67%
1996-05-24	7.500	7.500	7.600	7.500	7.600	78,000	589,500	7.5577	2.315	2.315	2.346	2.315	2.346	252,657	2.3332	-1.32%
1996-05-23	7.600	7.550	7.600	7.600	7.600	40,000	304,000	7.6000	2.346	2.331	2.346	2.346	2.346	129,568	2.3463	0.00%
1996-05-22	7.600	7.600	7.650	7.600	7.600	130,000	988,000	7.6000	2.346	2.346	2.362	2.346	2.346	421,095	2.3463	-0.65%
1996-05-21	7.650	7.600	7.650	7.600	7.650	44,000	335,000	7.6136	2.362	2.346	2.362	2.346	2.362	142,524	2.3505	-0.58%
1996-05-20	7.950	7.900	7.950	7.900	7.950	62,000	492,400	7.9419	2.376	2.361	2.376	2.361	2.376	207,485	2.3732	0.63%
1996-05-17	7.900	7.900	7.950	7.900	7.900	120,000	948,000	7.9000	2.361	2.361	2.376	2.361	2.361	401,584	2.3607	0.00%
1996-05-16	7.900	7.900	7.950	7.800	7.950	386,000	3,054,300	7.9127	2.361	2.361	2.376	2.331	2.376	1,291,761	2.3644	1.94%
1996-05-15	7.750	7.750	7.800	7.650	7.800	452,000	3,502,200	7.7482	2.316	2.316	2.331	2.286	2.331	1,512,633	2.3153	1.97%
1996-05-14	7.600	7.550	7.600	7.500	7.600	170,000	1,290,300	7.5900	2.271	2.256	2.271	2.241	2.271	568,910	2.2680	1.33%
1996-05-13	7.500	7.450	7.600	7.500	7.500	10,000	75,000	7.5000	2.241	2.226	2.271	2.241	2.241	33,465	2.2411	0.67%
1996-05-10	7.450	7.450	7.500	7.450	7.550	82,000	615,400	7.5049	2.226	2.226	2.241	2.226	2.256	274,416	2.2426	0.00%
1996-05-09	7.450	7.400	7.450	7.450	7.500	170,000	1,267,800	7.4576	2.226	2.211	2.226	2.226	2.241	568,910	2.2285	0.68%
1996-05-08	7.400	7.400	7.450	7.400	7.450	83,000	615,400	7.4145	2.211	2.211	2.226	2.211	2.226	277,762	2.2156	0.00%
1996-05-07	7.400	7.350	7.400	7.350	7.400	26,000	192,300	7.3962	2.211	2.196	2.211	2.196	2.211	87,010	2.2101	0.00%
1996-05-06	7.400	7.400	7.450	7.400	7.450	42,000	311,300	7.4119	2.211	2.211	2.226	2.211	2.226	140,554	2.2148	-1.33%
1996-05-03	7.500	7.250	7.500	7.400	7.500	30,000	223,500	7.4500	2.241	2.166	2.241	2.211	2.241	100,396	2.2262	-0.66%
1996-05-02	7.550	7.500	7.550	7.550	7.550	40,000	302,000	7.5500	2.256	2.241	2.256	2.256	2.256	133,861	2.2561	0.00%
1996-05-01	7.550	7.550	7.600	7.550	7.600	249,000	1,890,600	7.5928	2.256	2.256	2.271	2.256	2.271	833,287	2.2688	-0.66%
1996-04-30	7.600	7.550	7.600	7.600	7.600	60,000	456,000	7.6000	2.271	2.256	2.271	2.271	2.271	200,792	2.2710	0.00%
1996-04-29	7.600	7.600	7.650	7.600	7.700	410,000	3,132,000	7.6390	2.271	2.271	2.286	2.271	2.301	1,372,078	2.2827	0.66%
1996-04-26	7.550	7.550	7.600	7.550	7.700	20,000	152,500	7.6250	2.256	2.256	2.271	2.256	2.301	66,931	2.2785	-1.95%
1996-04-25	7.700	7.650	7.700	7.600	7.800	1,486,000	11,425,200	7.6886	2.301	2.286	2.301	2.271	2.331	4,972,947	2.2975	1.99%
1996-04-24	7.550	7.450	7.600	7.550	7.550	94,000	709,700	7.5500	2.256	2.226	2.271	2.256	2.256	314,574	2.2561	0.67%
1996-04-23	7.500	7.450	7.550	7.200	7.500	246,000	1,811,700	7.3646	2.241	2.226	2.256	2.151	2.241	823,247	2.2007	3.45%
1996-04-22	7.250	7.050	7.200	7.200	7.250	128,000	925,900	7.2336	2.166	2.107	2.151	2.151	2.166	428,356	2.1615	-0.68%
1996-04-19	7.300	7.250	7.300	7.300	7.400	156,000	1,142,300	7.3224	2.181	2.166	2.181	2.181	2.211	522,059	2.1881	-0.68%
1996-04-18	7.350	7.350	7.450	7.350	7.450	300,000	2,232,500	7.4417	2.196	2.196	2.226	2.196	2.226	1,003,960	2.2237	-1.34%
1996-04-17	7.450	7.400	7.450	7.450	7.500	46,000	344,200	7.4826	2.226	2.211	2.226	2.226	2.241	153,940	2.2359	-0.67%
1996-04-16	7.500	7.500	7.550	7.350	7.500	376,000	2,786,300	7.4104	2.241	2.241	2.256	2.196	2.241	1,258,296	2.2143	2.04%
1996-04-15	7.350	7.350	7.400	7.350	7.350	144,000	1,058,400	7.3500	2.196	2.196	2.211	2.196	2.196	481,901	2.1963	-1.34%
1996-04-12	7.450	7.450	7.500	7.450	7.500	214,000	1,595,500	7.4556	2.226	2.226	2.241	2.226	2.241	716,158	2.2279	-0.67%
1996-04-11	7.500	7.450	7.500	7.450	7.500	178,000	1,333,800	7.4933	2.241	2.226	2.241	2.226	2.241	595,683	2.2391	0.00%
1996-04-10	7.500	7.400	7.500	7.450	7.600	629,213	4,733,473	7.5228	2.241	2.211	2.241	2.226	2.271	2,105,682	2.2480	0.67%
1996-04-09	7.450	7.400	7.450	7.450	7.500	164,000	1,229,900	7.4994	2.226	2.211	2.226	2.226	2.241	548,831	2.2409	0.00%
1996-04-03	7.450	7.450	7.500	7.450	7.550	1,522,000	11,405,804	7.4940	2.226	2.226	2.241	2.226	2.256	5,093,422	2.2393	0.68%
1996-04-02	7.400	7.350	7.400	7.400	7.450	886,000	6,582,900	7.4299	2.211	2.196	2.211	2.211	2.226	2,965,028	2.2202	-0.67%
1996-04-01	7.450	7.400	7.500	7.400	7.450	140,000	1,038,300	7.4164	2.226	2.211	2.241	2.211	2.226	468,515	2.2162	1.36%
1996-03-29	7.350	7.350	7.500	7.350	7.350	106,000	779,100	7.3500	2.196	2.196	2.241	2.196	2.196	354,732	2.1963	0.00%
1996-03-28	7.350	7.350	7.400	7.350	7.400	46,000	338,900	7.3674	2.196	2.196	2.211	2.196	2.211	153,940	2.2015	-0.68%
1996-03-27	7.400	7.400	7.500	7.300	7.400	799,000	5,889,100	7.3706	2.211	2.211	2.241	2.181	2.211	2,673,879	2.2025	1.37%
1996-03-26	7.300	7.250	7.300	7.300	7.350	840,000	6,139,500	7.3089	2.181	2.166	2.181	2.181	2.196	2,811,087	2.1840	-1.35%
1996-03-25	7.400	7.400	7.450	7.400	7.450	648,000	4,800,400	7.4080	2.211	2.211	2.226	2.211	2.226	2,168,553	2.2136	-0.67%
1996-03-22	7.450	7.400	7.450	7.450	7.500	435,000	3,240,550	7.4495	2.226	2.211	2.226	2.226	2.241	1,455,742	2.2260	-0.67%
1996-03-21	7.500	7.450	7.500	7.450	7.600	838,000	6,304,200	7.5229	2.241	2.226	2.241	2.226	2.271	2,804,394	2.2480	-2.60%
1996-03-20	7.700	7.650	7.700	7.600	7.750	932,000	7,152,800	7.6747	2.301	2.286	2.301	2.271	2.316	3,118,968	2.2933	0.65%
1996-03-19	7.650	7.600	7.650	7.600	7.750	2,228,000	17,045,350	7.6505	2.286	2.271	2.286	2.271	2.316	7,456,074	2.2861	0.66%
1996-03-18	7.600	7.550	7.650	7.600	8.200	5,420,000	41,597,600	7.6748	2.271	2.256	2.286	2.271	2.450	18,138,204	2.2934	1.33%
1996-03-15	7.500	7.450	7.500	7.450	7.550	750,000	5,620,200	7.4936	2.241	2.226	2.241	2.226	2.256	2,509,899	2.2392	1.35%
1996-03-14	7.400	7.350	7.450	7.350	7.450	146,000	1,080,400	7.4000	2.211	2.196	2.226	2.196	2.226	488,594	2.2112	-1.33%
1996-03-13	7.500	7.450	7.500	7.450	7.500	1,028,000	7,705,500	7.4956	2.241	2.226	2.241	2.226	2.241	3,440,235	2.2398	-1.96%
1996-03-12	7.650	7.600	7.650	7.600	7.650	482,000	3,664,800	7.6033	2.286	2.271	2.286	2.271	2.286	1,613,029	2.2720	3.38%
1996-03-11	7.400	7.400	7.500	7.000	7.500	680,000	5,026,100	7.3913	2.211	2.211	2.241	2.092	2.241	2,275,642	2.2087	-1.99%
1996-03-08	7.550	7.500	7.550	7.500	7.600	696,000	5,268,600	7.5698	2.256	2.241	2.256	2.241	2.271	2,329,186	2.2620	-0.66%
1996-03-07	7.600	7.550	7.700	7.600	7.700	2,352,000	17,893,160	7.6076	2.271	2.256	2.301	2.271	2.301	7,871,044	2.2733	0.00%
1996-03-06	7.600	7.550	7.600	7.550	7.750	521,000	3,968,000	7.6161	2.271	2.256	2.271	2.256	2.316	1,743,543	2.2758	-2.56%
1996-03-05	7.800	7.750	7.800	7.750	7.850	398,000	3,104,700	7.8008	2.331	2.316	2.331	2.316	2.346	1,331,920	2.3310	1.30%
1996-03-04	7.700	7.700	7.850	7.650	8.000	518,000	4,072,200	7.8614	2.301	2.301	2.346	2.286	2.391	1,733,504	2.3491	-1.28%
1996-03-01	7.800	7.800	7.900	7.750	7.800	134,000	1,039,000	7.7537	2.331	2.331	2.361	2.316	2.331	448,435	2.3169	1.30%
1996-02-29	7.700	7.650	7.700	7.550	7.700	130,000	998,800	7.6831	2.301	2.286	2.301	2.256	2.301	435,049	2.2958	2.67%
1996-02-28	7.500	7.400	7.600	7.500	7.650	746,000	5,629,800	7.5466	2.241	2.211	2.271	2.241	2.286	2,496,513	2.2551	-2.60%
1996-02-27	7.700	7.650	7.700	7.600	7.800	653,000	5,041,250	7.7201	2.301	2.286	2.301	2.271	2.331	2,185,286	2.3069	-1.28%
1996-02-26	7.800	-	7.800	7.800	8.000	486,000	3,839,900	7.9010	2.331	-	2.331	2.331	2.391	1,626,415	2.3610	-2.50%
1996-02-23	8.000	7.850	8.000	7.850	8.100	1,036,000	8,240,800	7.9544	2.391	2.346	2.391	2.346	2.420	3,467,007	2.3769	4.58%
1996-02-22	7.650	7.600	7.650	7.350	7.800	544,000	4,166,600	7.6592	2.286	2.271	2.286	2.196	2.331	1,820,514	2.2887	3.38%
1996-02-16	7.400	7.350	7.400	7.200	7.450	788,000	5,824,024	7.3909	2.211	2.196	2.211	2.151	2.226	2,637,067	2.2085	2.78%
1996-02-15	7.200	7.150	7.250	7.100	7.300	1,854,000	13,467,900	7.2642	2.151	2.137	2.166	2.122	2.181	6,204,471	2.1707	1.41%
1996-02-14	7.100	7.100	7.250	7.100	7.500	224,000	1,650,100	7.3665	2.122	2.122	2.166	2.122	2.241	749,623	2.2012	-5.96%
1996-02-13	7.550	7.550	7.600	7.500	7.700	898,000	6,829,800	7.6056	2.256	2.256	2.271	2.241	2.301	3,005,186	2.2727	-1.31%
1996-02-12	7.650	7.600	7.650	7.600	7.650	356,000	2,706,100	7.6014	2.286	2.271	2.286	2.271	2.286	1,191,365	2.2714	0.66%
1996-02-09	7.600	7.550	7.600	7.600	7.650	490,000	3,719,900	7.5916	2.271	2.256	2.271	2.271	2.286	1,639,801	2.2685	0.66%
1996-02-08	7.550	7.550	7.600	7.500	7.750	1,138,000	8,624,700	7.5788	2.256	2.256	2.271	2.241	2.316	3,808,354	2.2647	1.34%
1996-02-07	7.450	7.400	7.450	7.400	7.500	720,000	5,356,800	7.4400	2.226	2.211	2.226	2.211	2.241	2,409,503	2.2232	-0.67%
1996-02-06	7.500	7.450	7.500	7.450	7.650	1,440,000	10,819,700	7.5137	2.241	2.226	2.241	2.226	2.286	4,819,006	2.2452	0.00%
1996-02-05	7.500	7.450	7.600	7.300	7.600	387,000	2,878,600	7.4382	2.241	2.226	2.271	2.181	2.271	1,295,108	2.2227	2.74%
1996-02-02	7.300	7.300	7.350	7.150	7.450	2,238,313	16,362,191	7.3101	2.181	2.181	2.196	2.137	2.226	7,490,587	2.1844	3.55%
1996-02-01	7.050	7.050	7.200	7.000	7.150	768,000	5,401,000	7.0326	2.107	2.107	2.151	2.092	2.137	2,570,137	2.1014	0.71%
1996-01-31	7.000	7.000	7.050	6.950	7.000	628,000	4,374,300	6.9654	2.092	2.092	2.107	2.077	2.092	2,101,622	2.0814	-0.71%
1996-01-30	7.050	7.000	7.050	7.000	7.200	1,310,000	9,246,300	7.0582	2.107	2.092	2.107	2.092	2.151	4,383,957	2.1091	-0.70%
1996-01-29	7.100	7.050	7.100	7.100	7.400	1,076,000	7,737,800	7.1913	2.122	2.107	2.122	2.122	2.211	3,600,869	2.1489	0.71%
1996-01-26	7.050	7.050	7.100	7.050	7.200	1,056,000	7,549,200	7.1489	2.107	2.107	2.122	2.107	2.151	3,533,938	2.1362	-2.76%
1996-01-25	7.250	7.250	7.300	7.200	7.700	998,000	7,367,400	7.3822	2.166	2.166	2.181	2.151	2.301	3,339,839	2.2059	-2.03%
1996-01-24	7.400	7.300	7.400	6.850	7.400	742,000	5,268,400	7.1003	2.211	2.181	2.211	2.047	2.211	2,483,127	2.1217	7.25%
1996-01-23	6.900	6.850	6.900	6.650	7.100	864,000	5,909,500	6.8397	2.062	2.047	2.062	1.987	2.122	2,891,404	2.0438	6.98%
1996-01-22	6.450	6.400	6.500	6.450	6.750	875,000	5,766,500	6.5903	1.927	1.912	1.942	1.927	2.017	2,928,216	1.9693	4.03%
1996-01-19	6.200	6.200	6.300	6.150	6.500	1,246,000	7,899,000	6.3395	1.853	1.853	1.883	1.838	1.942	4,169,779	1.8943	1.64%
1996-01-18	6.100	6.050	6.100	6.050	6.150	515,000	3,135,200	6.0878	1.823	1.808	1.823	1.808	1.838	1,723,464	1.8191	-0.81%
1996-01-17	6.150	6.100	6.150	6.100	6.150	279,000	1,709,550	6.1274	1.838	1.823	1.838	1.823	1.838	933,682	1.8310	0.00%
1996-01-16	6.150	6.100	6.150	6.100	6.200	1,312,000	8,077,100	6.1563	1.838	1.823	1.838	1.823	1.853	4,390,650	1.8396	0.00%
1996-01-15	6.150	6.050	6.150	6.150	6.200	316,000	1,952,700	6.1794	1.838	1.808	1.838	1.838	1.853	1,057,504	1.8465	-1.60%
1996-01-12	6.250	6.000	6.250	6.100	6.250	196,000	1,211,400	6.1806	1.868	1.793	1.868	1.823	1.868	655,920	1.8469	0.00%
1996-01-11	6.250	6.200	6.250	6.250	6.300	194,000	1,214,900	6.2624	1.868	1.853	1.868	1.868	1.883	649,227	1.8713	-2.34%
1996-01-10	6.400	6.350	6.400	6.400	6.500	434,000	2,781,600	6.4092	1.912	1.897	1.912	1.912	1.942	1,452,395	1.9152	-3.03%
1996-01-09	6.600	6.400	6.600	6.350	6.600	900,000	5,784,500	6.4272	1.972	1.912	1.972	1.897	1.972	3,011,879	1.9206	3.12%
1996-01-08	6.400	6.400	6.500	6.400	6.500	422,000	2,705,600	6.4114	1.912	1.912	1.942	1.912	1.942	1,412,237	1.9158	0.00%
1996-01-05	6.400	6.400	6.700	6.400	6.500	620,000	3,979,000	6.4177	1.912	1.912	2.002	1.912	1.942	2,074,850	1.9177	-0.78%
1996-01-04	6.450	6.400	6.500	6.400	6.600	744,000	4,829,400	6.4911	1.927	1.912	1.942	1.912	1.972	2,489,820	1.9397	-0.77%
1996-01-03	6.500	6.400	6.500	6.500	6.650	332,000	2,188,100	6.5907	1.942	1.912	1.942	1.942	1.987	1,111,049	1.9694	-2.99%
1996-01-02	6.700	6.650	6.700	6.700	6.700	172,900	1,158,115	6.6982	2.002	1.987	2.002	2.002	2.002	578,615	2.0015	0.00%
1995-12-29	6.700	6.650	6.700	6.650	6.700	297,321	1,975,388	6.6440	2.002	1.987	2.002	1.987	2.002	994,994	1.9853	0.75%
1995-12-28	6.650	6.650	6.700	6.650	6.700	504,000	3,374,100	6.6946	1.987	1.987	2.002	1.987	2.002	1,686,652	2.0005	0.76%
1995-12-27	6.600	6.600	6.650	6.600	6.650	94,000	620,700	6.6032	1.972	1.972	1.987	1.972	1.987	314,574	1.9731	0.00%
1995-12-22	6.600	6.600	6.700	6.600	6.700	402,600	2,666,060	6.6221	1.972	1.972	2.002	1.972	2.002	1,347,314	1.9788	0.00%
1995-12-21	6.600	6.550	6.600	6.550	6.600	884,000	5,825,600	6.5900	1.972	1.957	1.972	1.957	1.972	2,958,334	1.9692	0.00%
1995-12-20	6.600	6.550	6.600	6.600	6.600	267,000	1,762,100	6.5996	1.972	1.957	1.972	1.972	1.972	893,524	1.9721	3.12%
1995-12-19	6.400	6.400	6.550	6.400	6.500	641,000	4,129,400	6.4421	1.912	1.912	1.957	1.912	1.942	2,145,127	1.9250	-2.29%
1995-12-18	6.550	6.500	6.550	6.550	6.600	340,000	2,227,700	6.5521	1.957	1.942	1.957	1.957	1.972	1,137,821	1.9579	-2.24%
1995-12-15	6.700	6.650	6.800	6.700	6.800	54,000	366,200	6.7815	2.002	1.987	2.032	2.002	2.032	180,713	2.0264	-2.19%
1995-12-14	6.850	6.800	6.850	6.800	6.850	28,000	190,900	6.8179	2.047	2.032	2.047	2.032	2.047	93,703	2.0373	0.00%
1995-12-13	6.850	6.850	6.900	-	-	10,000	66,000	6.6000	2.047	2.047	2.062	-	-	33,465	1.9722	3.79%
1995-12-12	6.600	6.600	6.650	6.600	6.600	826,000	5,452,400	6.6010	1.972	1.972	1.987	1.972	1.972	2,764,236	1.9725	0.00%
1995-12-11	6.600	6.550	6.600	6.600	6.650	434,000	2,865,900	6.6035	1.972	1.957	1.972	1.972	1.987	1,452,395	1.9732	-3.65%
1995-12-08	6.850	6.800	6.850	6.850	6.850	122,000	835,700	6.8500	2.047	2.032	2.047	2.047	2.047	408,277	2.0469	-1.44%
1995-12-07	6.950	6.700	6.950	-	-	10,000	70,000	7.0000	2.077	2.002	2.077	-	-	33,465	2.0917	-0.71%
1995-12-06	7.000	6.900	7.000	6.950	7.000	180,000	1,259,000	6.9944	2.092	2.062	2.092	2.077	2.092	602,376	2.0901	0.72%
1995-12-05	6.950	6.850	-	6.800	7.000	350,000	2,432,000	6.9486	2.077	2.047	-	2.032	2.092	1,171,286	2.0763	2.21%
1995-12-04	6.800	6.800	7.000	6.800	6.800	26,000	176,800	6.8000	2.032	2.032	2.092	2.032	2.032	87,010	2.0320	1.49%
1995-12-01	6.700	6.700	6.750	6.600	6.800	178,000	1,197,400	6.7270	2.002	2.002	2.017	1.972	2.032	595,683	2.0101	1.52%
1995-11-30	6.600	6.500	6.600	6.600	6.600	16,000	105,600	6.6000	1.972	1.942	1.972	1.972	1.972	53,545	1.9722	0.00%
1995-11-29	6.600	6.600	6.700	6.600	7.100	186,000	1,266,900	6.8113	1.972	1.972	2.002	1.972	2.122	622,455	2.0353	-5.04%
1995-11-28	6.950	6.850	6.950	6.500	7.000	118,000	796,500	6.7500	2.077	2.047	2.077	1.942	2.092	394,891	2.0170	9.45%
1995-11-27	6.350	6.300	6.350	6.350	6.450	240,000	1,528,000	6.3667	1.897	1.883	1.897	1.897	1.927	803,168	1.9025	0.79%
1995-11-24	6.300	6.300	-	6.200	6.300	296,000	1,856,000	6.2703	1.883	1.883	-	1.853	1.883	990,574	1.8737	-0.79%
1995-11-23	6.350	6.350	6.400	6.350	6.600	734,000	4,766,400	6.4937	1.897	1.897	1.912	1.897	1.972	2,456,355	1.9404	-3.79%
1995-11-22	6.600	6.500	6.600	6.600	6.600	106,000	699,600	6.6000	1.972	1.942	1.972	1.972	1.972	354,732	1.9722	1.54%
1995-11-21	6.500	6.500	6.600	6.500	6.650	364,000	2,401,900	6.5986	1.942	1.942	1.972	1.942	1.987	1,218,138	1.9718	-0.76%
1995-11-20	6.550	6.500	6.650	6.500	6.550	50,000	326,000	6.5200	1.957	1.942	1.987	1.942	1.957	167,327	1.9483	2.34%
1995-11-17	6.400	6.400	6.500	6.250	6.500	322,000	2,048,700	6.3624	1.912	1.912	1.942	1.868	1.942	1,077,583	1.9012	-2.29%
1995-11-16	6.550	6.500	6.550	6.550	6.600	245,000	1,598,000	6.5224	1.957	1.942	1.957	1.957	1.972	819,900	1.9490	-0.76%
1995-11-15	6.600	-	6.600	6.600	6.750	242,000	1,638,200	6.7694	1.972	-	1.972	1.972	2.017	809,861	2.0228	-4.35%
1995-11-14	6.900	6.800	6.950	6.900	6.950	140,000	969,500	6.9250	2.062	2.032	2.077	2.062	2.077	468,515	2.0693	-1.43%
1995-11-13	7.000	6.950	7.000	7.000	7.000	250,000	1,750,000	7.0000	2.092	2.077	2.092	2.092	2.092	836,633	2.0917	0.00%
1995-11-10	7.000	7.000	7.100	7.000	7.000	55,000	384,700	6.9945	2.092	2.092	2.122	2.092	2.092	184,059	2.0901	-1.41%
1995-11-09	7.100	7.050	7.100	7.100	7.200	200,000	1,423,000	7.1150	2.122	2.107	2.122	2.122	2.151	669,306	2.1261	-2.74%
1995-11-08	7.300	7.000	7.300	-	-	0	0	-	2.181	2.092	2.181	-	-	0	-	0.00%
1995-11-07	7.300	-	7.300	7.350	7.350	6,000	44,100	7.3500	2.181	-	2.181	2.196	2.196	20,079	2.1963	-0.68%
1995-11-06	7.350	-	7.350	7.350	7.400	116,000	853,000	7.3534	2.196	-	2.196	2.196	2.211	388,198	2.1973	0.00%
1995-11-03	7.350	7.350	7.400	7.350	7.350	10,000	73,500	7.3500	2.196	2.196	2.211	2.196	2.196	33,465	2.1963	0.00%
1995-11-02	7.350	7.350	7.400	7.300	7.400	360,000	2,645,800	7.3494	2.196	2.196	2.211	2.181	2.211	1,204,752	2.1961	0.68%
1995-10-31	7.300	7.150	7.300	7.200	7.300	328,000	2,374,720	7.2400	2.181	2.137	2.181	2.151	2.181	1,097,663	2.1634	2.10%
1995-10-30	7.150	7.150	7.200	7.150	7.150	32,000	228,800	7.1500	2.137	2.137	2.151	2.137	2.137	107,089	2.1365	0.70%
1995-10-27	7.100	7.050	7.100	7.000	7.100	113,655	804,889	7.0819	2.122	2.107	2.122	2.092	2.122	380,350	2.1162	0.00%
1995-10-26	7.100	7.000	7.100	7.100	7.100	540,000	3,834,000	7.1000	2.122	2.092	2.122	2.122	2.122	1,807,127	2.1216	0.00%
1995-10-25	7.100	7.000	7.150	7.100	7.150	26,000	184,700	7.1038	2.122	2.092	2.137	2.122	2.137	87,010	2.1227	0.00%
1995-10-24	7.100	7.100	7.150	7.100	7.100	198,000	1,405,800	7.1000	2.122	2.122	2.137	2.122	2.122	662,613	2.1216	0.00%
1995-10-23	7.100	7.100	7.200	-	-	720,000	5,112,000	7.1000	2.122	2.122	2.151	-	-	2,409,503	2.1216	0.00%
1995-10-20	7.100	7.100	7.200	7.100	7.200	120,000	854,000	7.1167	2.122	2.122	2.151	2.122	2.151	401,584	2.1266	-1.39%
1995-10-19	7.200	7.150	7.200	7.200	7.200	180,000	1,296,000	7.2000	2.151	2.137	2.151	2.151	2.151	602,376	2.1515	0.70%
1995-10-18	7.150	7.100	7.200	7.150	7.250	340,013	2,455,090	7.2206	2.137	2.122	2.151	2.137	2.166	1,137,864	2.1576	-1.38%
1995-10-17	7.250	7.200	7.250	7.150	7.250	218,000	1,576,000	7.2294	2.166	2.151	2.166	2.137	2.166	729,544	2.1603	1.40%
1995-10-16	7.150	7.150	7.250	7.000	7.250	300,000	2,114,900	7.0497	2.137	2.137	2.166	2.092	2.166	1,003,960	2.1066	2.14%
1995-10-13	7.000	-	7.000	7.000	7.100	160,000	1,127,500	7.0469	2.092	-	2.092	2.092	2.122	535,445	2.1057	-2.10%
1995-10-12	7.150	7.150	7.250	7.150	7.250	142,000	1,018,700	7.1739	2.137	2.137	2.166	2.137	2.166	475,208	2.1437	-0.69%
1995-10-11	7.200	7.100	7.300	7.200	7.200	10,000	72,000	7.2000	2.151	2.122	2.181	2.151	2.151	33,465	2.1515	-0.69%
1995-10-10	7.250	-	7.250	7.250	7.250	80,000	580,000	7.2500	2.166	-	2.166	2.166	2.166	267,723	2.1664	-1.36%
1995-10-09	7.350	7.350	7.400	7.300	7.400	442,000	3,244,500	7.3405	2.196	2.196	2.211	2.181	2.211	1,479,167	2.1935	-0.68%
1995-10-06	7.400	7.300	7.400	7.400	7.400	20,000	148,000	7.4000	2.211	2.181	2.211	2.211	2.211	66,931	2.2112	0.68%
1995-10-05	7.350	7.300	7.400	7.300	7.350	62,000	452,700	7.3016	2.196	2.181	2.211	2.181	2.196	207,485	2.1818	0.00%
1995-10-04	7.350	7.300	-	7.350	7.350	150,000	1,102,500	7.3500	2.196	2.181	-	2.196	2.196	501,980	2.1963	0.68%
1995-10-03	7.300	7.300	7.400	7.300	7.350	70,000	513,000	7.3286	2.181	2.181	2.211	2.181	2.196	234,257	2.1899	0.00%
1995-10-02	7.300	7.200	7.300	7.300	7.300	30,000	219,000	7.3000	2.181	2.151	2.181	2.181	2.181	100,396	2.1814	-1.35%
1995-09-29	7.400	7.350	7.450	7.400	7.400	160,000	1,184,000	7.4000	2.211	2.196	2.226	2.211	2.211	535,445	2.2112	0.68%
1995-09-28	7.350	7.350	7.400	7.300	7.500	402,000	2,979,230	7.4110	2.196	2.196	2.211	2.181	2.241	1,345,306	2.2145	-2.00%
1995-09-27	7.500	7.450	7.500	7.500	7.750	355,000	2,685,400	7.5645	2.241	2.226	2.241	2.241	2.316	1,188,019	2.2604	-3.85%
1995-09-26	7.800	7.750	7.800	7.750	7.850	112,000	873,500	7.7991	2.331	2.316	2.331	2.316	2.346	374,812	2.3305	0.00%
1995-09-25	7.800	7.800	7.850	7.800	7.850	109,000	852,200	7.8183	2.331	2.331	2.346	2.331	2.346	364,772	2.3363	-1.27%
1995-09-22	7.900	7.850	7.900	7.700	7.900	223,000	1,751,350	7.8536	2.361	2.346	2.361	2.301	2.361	746,277	2.3468	2.60%
1995-09-21	7.700	7.650	7.750	7.600	7.700	150,000	1,143,000	7.6200	2.301	2.286	2.316	2.271	2.301	501,980	2.2770	2.67%
1995-09-20	7.500	7.500	7.600	7.500	7.700	92,000	697,700	7.5837	2.241	2.241	2.271	2.241	2.301	307,881	2.2661	-3.23%
1995-09-19	7.750	7.700	7.750	7.750	7.750	20,000	155,000	7.7500	2.316	2.301	2.316	2.316	2.316	66,931	2.3158	-0.64%
1995-09-18	7.800	7.800	7.950	7.800	7.900	49,000	384,650	7.8500	2.331	2.331	2.376	2.331	2.361	163,980	2.3457	-1.27%
1995-09-15	7.900	7.900	8.000	7.800	7.900	16,000	125,400	7.8375	2.361	2.361	2.391	2.331	2.361	53,545	2.3420	-0.63%
1995-09-14	7.950	7.900	7.950	7.900	7.950	538,000	4,273,600	7.9435	2.376	2.361	2.376	2.361	2.376	1,800,434	2.3736	0.00%
1995-09-13	7.950	7.950	8.000	7.850	7.950	294,000	2,329,300	7.9228	2.376	2.376	2.391	2.346	2.376	983,880	2.3675	0.63%
1995-09-12	7.900	7.900	7.950	7.600	8.000	236,000	1,858,800	7.8763	2.361	2.361	2.376	2.271	2.391	789,782	2.3536	5.33%
1995-09-11	7.500	7.500	7.600	7.400	7.500	28,000	209,600	7.4857	2.241	2.241	2.271	2.211	2.241	93,703	2.2369	1.35%
1995-09-08	7.400	7.400	7.500	7.400	7.400	58,000	429,200	7.4000	2.211	2.211	2.241	2.211	2.211	194,099	2.2112	0.00%
1995-09-07	7.400	7.400	7.500	7.400	7.450	534,000	3,954,600	7.4056	2.211	2.211	2.241	2.211	2.226	1,787,048	2.2129	0.68%
1995-09-06	7.350	7.300	7.400	7.300	7.400	1,350,000	9,895,800	7.3302	2.196	2.181	2.211	2.181	2.211	4,517,818	2.1904	-0.68%
1995-09-05	7.400	7.350	7.400	7.200	7.400	52,000	377,900	7.2673	2.211	2.196	2.211	2.151	2.211	174,020	2.1716	3.79%
1995-09-04	7.200	7.150	7.200	7.150	7.200	433,000	3,116,300	7.1970	2.131	2.116	2.131	2.116	2.131	1,463,275	2.1297	0.70%
1995-09-01	7.150	7.150	7.200	7.100	7.150	370,000	2,636,500	7.1257	2.116	2.116	2.131	2.101	2.116	1,250,373	2.1086	0.00%
1995-08-31	7.150	7.150	7.200	7.150	7.150	60,000	429,000	7.1500	2.116	2.116	2.131	2.116	2.116	202,763	2.1158	-1.38%
1995-08-30	7.250	7.200	7.250	7.050	7.350	858,000	6,204,300	7.2311	2.145	2.131	2.145	2.086	2.175	2,899,514	2.1398	-1.36%
1995-08-29	7.350	7.350	7.400	7.250	7.350	234,000	1,711,300	7.3132	2.175	2.175	2.190	2.145	2.175	790,777	2.1641	2.08%
1995-08-25	7.200	7.200	7.250	7.150	7.200	162,000	1,165,300	7.1932	2.131	2.131	2.145	2.116	2.131	547,461	2.1286	0.70%
1995-08-24	7.150	7.100	7.150	6.950	7.300	448,000	3,197,700	7.1377	2.116	2.101	2.116	2.057	2.160	1,513,966	2.1121	2.14%
1995-08-23	7.000	7.000	7.150	7.000	7.100	54,000	380,400	7.0444	2.071	2.071	2.116	2.071	2.101	182,487	2.0845	0.00%
1995-08-22	7.000	7.000	7.050	6.750	7.000	204,000	1,403,300	6.8789	2.071	2.071	2.086	1.997	2.071	689,395	2.0356	3.70%
1995-08-21	6.750	6.700	6.800	6.700	6.900	726,000	4,911,800	6.7656	1.997	1.983	2.012	1.983	2.042	2,453,435	2.0020	-2.17%
1995-08-18	6.900	6.900	6.950	6.900	6.950	278,000	1,929,900	6.9421	2.042	2.042	2.057	2.042	2.057	939,470	2.0542	-1.43%
1995-08-17	7.000	6.900	6.950	6.950	7.000	1,526,000	10,678,500	6.9977	2.071	2.042	2.057	2.057	2.071	5,156,945	2.0707	0.00%
1995-08-16	7.000	6.950	7.000	7.000	7.100	700,000	4,950,900	7.0727	2.071	2.057	2.071	2.071	2.101	2,365,571	2.0929	0.00%
1995-08-15	7.000	6.950	7.000	6.800	7.150	656,000	4,554,800	6.9433	2.071	2.057	2.071	2.012	2.116	2,216,878	2.0546	-2.10%
1995-08-14	7.150	7.100	7.150	7.150	7.250	372,000	2,668,100	7.1723	2.116	2.101	2.116	2.116	2.145	1,257,132	2.1224	-0.69%
1995-08-11	7.200	7.150	7.250	7.200	7.250	584,000	4,213,700	7.2152	2.131	2.116	2.145	2.131	2.145	1,973,562	2.1351	0.00%
1995-08-10	7.200	7.200	7.350	7.200	7.400	406,000	2,951,100	7.2687	2.131	2.131	2.175	2.131	2.190	1,372,031	2.1509	-3.36%
1995-08-09	7.450	7.300	7.450	7.450	7.500	50,000	373,500	7.4700	2.205	2.160	2.205	2.205	2.219	168,969	2.2105	-0.67%
1995-08-08	7.500	7.500	7.700	7.250	7.500	168,000	1,234,200	7.3464	2.219	2.219	2.279	2.145	2.219	567,737	2.1739	4.17%
1995-08-07	7.200	7.200	7.250	7.100	7.250	300,000	2,156,400	7.1880	2.131	2.131	2.145	2.101	2.145	1,013,816	2.1270	1.41%
1995-08-04	7.100	7.100	7.150	7.100	7.250	210,000	1,504,300	7.1633	2.101	2.101	2.116	2.101	2.145	709,671	2.1197	0.00%
1995-08-03	7.100	7.100	7.150	7.100	7.200	492,000	3,524,400	7.1634	2.101	2.101	2.116	2.101	2.131	1,662,659	2.1197	0.00%
1995-08-02	7.100	7.100	7.150	7.050	7.250	426,000	3,036,700	7.1284	2.101	2.101	2.116	2.086	2.145	1,439,619	2.1094	-2.07%
1995-08-01	7.250	7.200	7.250	7.200	7.300	194,000	1,400,900	7.2211	2.145	2.131	2.145	2.131	2.160	655,601	2.1368	1.40%
1995-07-31	7.150	7.100	7.150	7.100	7.200	108,000	772,000	7.1481	2.116	2.101	2.116	2.101	2.131	364,974	2.1152	0.00%
1995-07-28	7.150	7.150	7.300	7.150	7.150	4,000	28,600	7.1500	2.116	2.116	2.160	2.116	2.116	13,518	2.1158	-2.72%
1995-07-27	7.350	-	7.350	7.400	7.400	6,000	44,400	7.4000	2.175	-	2.175	2.190	2.190	20,276	2.1897	-0.68%
1995-07-26	7.400	-	7.400	7.350	7.400	102,000	754,400	7.3961	2.190	-	2.190	2.175	2.190	344,698	2.1886	0.00%
1995-07-25	7.400	7.300	7.400	7.300	7.400	244,000	1,805,200	7.3984	2.190	2.160	2.190	2.160	2.190	824,571	2.1893	-2.63%
1995-07-24	7.600	7.550	7.600	7.500	7.650	1,680,000	12,726,100	7.5751	2.249	2.234	2.249	2.219	2.264	5,677,371	2.2415	1.33%
1995-07-21	7.500	7.400	7.500	7.400	7.500	216,000	1,606,400	7.4370	2.219	2.190	2.219	2.190	2.219	729,948	2.2007	1.35%
1995-07-20	7.400	7.350	7.400	7.100	7.450	441,000	3,185,400	7.2231	2.190	2.175	2.190	2.101	2.205	1,490,310	2.1374	0.00%
1995-07-19	7.400	7.400	7.450	7.350	7.500	558,000	4,126,400	7.3950	2.190	2.190	2.205	2.175	2.219	1,885,698	2.1883	-2.63%
1995-07-18	7.600	7.550	7.600	7.600	7.750	362,000	2,773,600	7.6619	2.249	2.234	2.249	2.249	2.293	1,223,338	2.2672	-0.65%
1995-07-17	7.650	7.600	7.650	7.400	7.750	1,786,000	13,674,400	7.6564	2.264	2.249	2.264	2.190	2.293	6,035,586	2.2656	3.38%
1995-07-14	7.400	7.400	7.600	7.100	7.400	272,000	1,967,900	7.2349	2.190	2.190	2.249	2.101	2.190	919,193	2.1409	4.96%
1995-07-13	7.050	7.050	7.100	7.050	7.100	54,000	381,400	7.0630	2.086	2.086	2.101	2.086	2.101	182,487	2.0900	0.00%
1995-07-12	7.050	7.050	7.100	7.000	7.050	2,158,000	15,112,300	7.0029	2.086	2.086	2.101	2.071	2.086	7,292,718	2.0722	2.17%
1995-07-11	6.900	6.900	6.950	6.900	7.150	282,000	1,977,500	7.0124	2.042	2.042	2.057	2.042	2.116	952,987	2.0751	0.00%
1995-07-10	6.900	6.800	-	6.350	7.000	2,408,000	16,488,300	6.8473	2.042	2.012	-	1.879	2.071	8,137,565	2.0262	8.66%
1995-07-07	6.350	6.350	6.400	6.300	6.400	825,117	5,220,658	6.3272	1.879	1.879	1.894	1.864	1.894	2,788,390	1.8723	0.79%
1995-07-06	6.300	6.250	6.300	6.200	6.350	732,000	4,610,500	6.2985	1.864	1.849	1.864	1.835	1.879	2,473,712	1.8638	1.61%
1995-07-05	6.200	6.100	6.200	6.100	6.200	182,000	1,117,100	6.1379	1.835	1.805	1.835	1.805	1.835	615,048	1.8163	2.48%
1995-07-04	6.050	6.050	6.100	6.000	6.050	78,000	469,400	6.0179	1.790	1.790	1.805	1.775	1.790	263,592	1.7808	-0.82%
1995-07-03	6.100	6.000	6.100	6.100	6.150	74,000	451,900	6.1068	1.805	1.775	1.805	1.805	1.820	250,075	1.8071	-0.81%
1995-06-30	6.150	6.100	6.150	6.100	6.150	350,000	2,135,900	6.1026	1.820	1.805	1.820	1.805	1.820	1,182,786	1.8058	0.82%
1995-06-29	6.100	6.100	6.150	6.100	6.100	290,000	1,769,000	6.1000	1.805	1.805	1.820	1.805	1.805	980,022	1.8051	-0.81%
1995-06-28	6.150	6.050	6.100	6.100	6.200	1,240,000	7,625,000	6.1492	1.820	1.790	1.805	1.805	1.835	4,190,440	1.8196	0.82%
1995-06-27	6.100	6.100	6.150	6.100	6.100	2,380,000	14,518,000	6.1000	1.805	1.805	1.820	1.805	1.805	8,042,942	1.8051	-1.61%
1995-06-26	6.200	6.100	6.200	6.100	6.200	216,000	1,326,900	6.1431	1.835	1.805	1.835	1.805	1.835	729,948	1.8178	1.64%
1995-06-23	6.100	6.150	6.200	6.100	6.250	325,000	2,024,050	6.2278	1.805	1.820	1.835	1.805	1.849	1,098,301	1.8429	-2.40%
1995-06-22	6.250	-	6.300	6.150	6.300	982,000	6,099,000	6.2108	1.849	-	1.864	1.820	1.864	3,318,558	1.8378	0.81%
1995-06-21	6.200	6.150	6.200	6.050	6.200	270,000	1,664,400	6.1644	1.835	1.820	1.835	1.790	1.835	912,435	1.8241	2.48%
1995-06-20	6.050	6.050	6.200	6.000	6.100	572,000	3,461,100	6.0509	1.790	1.790	1.835	1.775	1.805	1,933,010	1.7905	0.00%
1995-06-16	6.050	-	6.050	6.050	6.150	80,000	484,900	6.0613	1.790	-	1.790	1.790	1.820	270,351	1.7936	-2.42%
1995-06-15	6.200	6.150	6.200	6.150	6.250	255,000	1,580,500	6.1980	1.835	1.820	1.835	1.820	1.849	861,744	1.8341	0.00%
1995-06-14	6.200	6.150	6.200	6.150	6.200	484,000	2,981,500	6.1601	1.835	1.820	1.835	1.820	1.835	1,635,623	1.8229	0.81%
1995-06-13	6.150	-	6.200	6.150	6.200	816,000	5,024,700	6.1577	1.820	-	1.835	1.820	1.835	2,757,580	1.8221	-0.81%
1995-06-12	6.200	6.150	6.250	6.200	6.250	412,000	2,554,600	6.2005	1.835	1.820	1.849	1.835	1.849	1,392,308	1.8348	-1.59%
1995-06-09	6.300	6.300	6.350	6.300	6.350	844,000	5,324,200	6.3083	1.864	1.864	1.879	1.864	1.879	2,852,203	1.8667	0.80%
1995-06-08	6.250	6.250	6.300	6.200	6.300	1,026,000	6,409,700	6.2473	1.849	1.849	1.864	1.835	1.864	3,467,251	1.8486	0.81%
1995-06-07	6.200	6.200	6.250	6.200	6.250	776,000	4,813,700	6.2032	1.835	1.835	1.849	1.835	1.849	2,622,405	1.8356	0.00%
1995-06-06	6.200	6.200	6.250	6.150	6.300	1,268,000	7,880,100	6.2146	1.835	1.835	1.849	1.820	1.864	4,285,063	1.8390	0.00%
1995-06-05	6.200	6.200	6.250	6.150	6.250	1,106,000	6,865,700	6.2077	1.835	1.835	1.849	1.820	1.849	3,737,602	1.8369	0.81%
1995-06-01	6.150	6.100	6.150	6.100	6.200	1,470,000	9,050,000	6.1565	1.820	1.805	1.820	1.805	1.835	4,967,699	1.8218	0.82%
1995-05-31	6.100	6.100	6.150	6.100	6.300	272,000	1,680,700	6.1790	1.805	1.805	1.820	1.805	1.864	919,193	1.8285	-1.61%
1995-05-30	6.200	6.150	6.300	6.100	6.350	866,000	5,371,700	6.2029	1.835	1.820	1.864	1.805	1.879	2,926,549	1.8355	-2.36%
1995-05-29	6.350	6.300	6.350	6.150	6.350	122,000	767,200	6.2885	1.879	1.864	1.879	1.820	1.879	412,285	1.8608	2.42%
1995-05-26	6.200	6.100	6.200	6.100	6.300	440,000	2,714,700	6.1698	1.835	1.805	1.835	1.805	1.864	1,486,930	1.8257	-2.36%
1995-05-25	6.350	6.300	6.400	6.050	6.400	394,000	2,473,900	6.2789	1.879	1.864	1.894	1.790	1.894	1,331,479	1.8580	5.83%
1995-05-24	6.000	6.000	6.050	5.900	6.250	1,832,000	11,177,600	6.1013	1.775	1.775	1.790	1.746	1.849	6,191,038	1.8054	4.35%
1995-05-23	5.750	5.750	5.800	5.750	5.800	332,000	1,925,100	5.7985	1.701	1.701	1.716	1.701	1.716	1,121,957	1.7158	0.88%
1995-05-22	5.700	5.650	5.700	5.650	5.700	485,000	2,751,500	5.6732	1.687	1.672	1.687	1.672	1.687	1,639,003	1.6788	0.88%
1995-05-19	5.650	5.650	5.700	5.500	5.700	1,062,000	6,009,600	5.6588	1.672	1.672	1.687	1.628	1.687	3,588,909	1.6745	1.89%
1995-05-18	5.700	5.700	5.750	5.500	5.750	486,000	2,737,500	5.6327	1.641	1.641	1.655	1.583	1.655	1,688,292	1.6215	7.55%
1995-05-17	5.300	5.300	5.400	5.300	5.450	1,168,000	6,269,500	5.3677	1.526	1.526	1.554	1.526	1.569	4,057,459	1.5452	-3.64%
1995-05-16	5.500	5.400	5.500	5.500	5.500	10,000	55,000	5.5000	1.583	1.554	1.583	1.583	1.583	34,739	1.5833	-3.51%
1995-05-15	5.700	5.500	5.700	5.600	5.850	272,000	1,550,500	5.7004	1.641	1.583	1.641	1.612	1.684	944,888	1.6409	-1.72%
1995-05-12	5.800	5.750	5.800	5.550	5.850	1,758,000	9,856,100	5.6064	1.670	1.655	1.670	1.598	1.684	6,107,031	1.6139	4.50%
1995-05-11	5.550	5.450	5.550	5.550	5.550	178,000	987,900	5.5500	1.598	1.569	1.598	1.598	1.598	618,346	1.5977	0.00%
1995-05-10	5.550	-	5.600	5.450	5.700	604,000	3,347,100	5.5416	1.598	-	1.612	1.569	1.641	2,098,206	1.5952	-0.89%
1995-05-09	5.600	5.450	5.600	5.350	5.600	794,000	4,316,200	5.4360	1.612	1.569	1.612	1.540	1.612	2,758,238	1.5648	6.67%
1995-05-08	5.250	5.200	5.350	5.250	5.400	250,000	1,332,400	5.3296	1.511	1.497	1.540	1.511	1.554	868,463	1.5342	-1.87%
1995-05-05	5.350	5.350	5.400	5.350	5.450	70,000	378,000	5.4000	1.540	1.540	1.554	1.540	1.569	243,170	1.5545	-2.73%
1995-05-04	5.500	5.450	5.500	5.350	5.500	588,000	3,200,300	5.4427	1.583	1.569	1.583	1.540	1.583	2,042,625	1.5668	1.85%
1995-05-03	5.400	5.350	5.400	5.300	5.400	238,000	1,273,200	5.3496	1.554	1.540	1.554	1.526	1.554	826,777	1.5400	1.89%
1995-05-02	5.300	5.100	5.350	5.300	5.300	10,000	53,000	5.3000	1.526	1.468	1.540	1.526	1.526	34,739	1.5257	0.95%
1995-05-01	5.250	5.250	5.300	5.200	5.300	328,000	1,723,300	5.2540	1.511	1.511	1.526	1.497	1.526	1,139,423	1.5124	0.96%
1995-04-28	5.200	5.200	5.250	5.150	5.200	264,000	1,369,900	5.1890	1.497	1.497	1.511	1.483	1.497	917,097	1.4937	1.96%
1995-04-27	5.100	5.100	5.150	5.100	5.150	164,000	838,300	5.1116	1.468	1.468	1.483	1.468	1.483	569,712	1.4714	0.99%
1995-04-26	5.050	5.000	5.050	5.000	5.100	110,000	553,500	5.0318	1.454	1.439	1.454	1.439	1.468	382,124	1.4485	-1.94%
1995-04-25	5.150	5.100	5.150	5.100	5.200	170,000	875,800	5.1518	1.483	1.468	1.483	1.468	1.497	590,555	1.4830	0.00%
1995-04-24	5.150	5.100	5.150	5.100	5.150	188,000	967,700	5.1473	1.483	1.468	1.483	1.468	1.483	653,084	1.4817	0.98%
1995-04-21	5.100	5.050	5.100	5.050	5.100	196,000	997,800	5.0908	1.468	1.454	1.468	1.454	1.468	680,875	1.4655	0.00%
1995-04-20	5.100	5.050	5.100	5.100	5.100	106,000	540,600	5.1000	1.468	1.454	1.468	1.468	1.468	368,228	1.4681	-3.77%
1995-04-19	5.300	5.100	5.300	-	-	0	0	-	1.526	1.468	1.526	-	-	0	-	-3.64%
1995-04-18	5.500	5.500	5.600	5.400	5.600	320,000	1,768,200	5.5256	1.583	1.583	1.612	1.554	1.612	1,111,633	1.5906	1.85%
1995-04-13	5.400	5.500	-	5.150	5.500	460,000	2,450,500	5.3272	1.554	1.583	-	1.483	1.583	1,597,972	1.5335	2.86%
1995-04-12	5.250	5.200	5.250	5.050	5.250	338,000	1,744,500	5.1612	1.511	1.497	1.511	1.454	1.511	1,174,162	1.4857	5.00%
1995-04-11	5.000	5.000	5.100	5.000	5.050	264,000	1,322,500	5.0095	1.439	1.439	1.468	1.439	1.454	917,097	1.4421	0.00%
1995-04-10	5.000	4.925	5.100	4.975	5.100	154,000	770,900	5.0058	1.439	1.418	1.468	1.432	1.468	534,973	1.4410	-2.91%
1995-04-07	5.150	5.100	5.150	5.050	5.150	596,000	3,042,300	5.1045	1.483	1.468	1.483	1.454	1.483	2,070,416	1.4694	3.00%
1995-04-06	5.000	5.000	5.050	5.000	5.150	226,666	1,147,829	5.0640	1.439	1.439	1.454	1.439	1.483	787,404	1.4577	-1.96%
1995-04-04	5.100	5.050	5.100	5.050	5.100	295,000	1,500,200	5.0854	1.468	1.454	1.468	1.454	1.468	1,024,786	1.4639	2.00%
1995-04-03	5.000	4.975	5.000	4.825	5.050	270,000	1,345,600	4.9837	1.439	1.432	1.439	1.389	1.454	937,940	1.4346	4.71%
1995-03-31	4.775	4.750	4.975	4.775	5.050	588,000	2,861,000	4.8656	1.375	1.367	1.432	1.375	1.454	2,042,625	1.4006	-5.45%
1995-03-30	5.050	5.050	5.100	5.050	5.050	294,000	1,484,700	5.0500	1.454	1.454	1.468	1.454	1.454	1,021,312	1.4537	-1.94%
1995-03-29	5.150	5.050	5.150	5.100	5.150	175,000	896,700	5.1240	1.483	1.454	1.483	1.468	1.483	607,924	1.4750	-0.96%
1995-03-28	5.200	5.200	5.300	5.150	5.400	214,000	1,130,600	5.2832	1.497	1.497	1.526	1.483	1.554	743,404	1.5208	-5.45%
1995-03-27	5.500	5.450	5.500	5.150	5.550	860,000	4,603,582	5.3530	1.583	1.569	1.583	1.483	1.598	2,987,512	1.5409	8.91%
1995-03-24	5.050	5.050	-	4.950	5.050	256,000	1,274,100	4.9770	1.454	1.454	-	1.425	1.454	889,306	1.4327	1.51%
1995-03-23	4.975	4.950	4.975	4.975	5.200	170,000	855,250	5.0309	1.432	1.425	1.432	1.432	1.497	590,555	1.4482	-2.45%
1995-03-22	5.100	5.050	5.150	4.950	5.150	302,000	1,525,300	5.0507	1.468	1.454	1.483	1.425	1.483	1,049,103	1.4539	3.03%
1995-03-21	4.950	4.900	4.975	4.950	5.100	230,000	1,147,750	4.9902	1.425	1.411	1.432	1.425	1.468	798,986	1.4365	-1.98%
1995-03-20	5.050	5.000	5.050	4.950	5.100	116,000	581,600	5.0138	1.454	1.439	1.454	1.425	1.468	402,967	1.4433	0.00%
1995-03-17	5.050	5.000	5.050	4.650	5.050	1,122,000	5,427,000	4.8369	1.454	1.439	1.454	1.339	1.454	3,897,662	1.3924	12.85%
1995-03-16	4.475	4.475	4.500	4.325	4.500	434,000	1,934,250	4.4568	1.288	1.288	1.295	1.245	1.295	1,507,652	1.2830	5.92%
1995-03-15	4.225	4.200	4.225	4.150	4.250	616,000	2,585,350	4.1970	1.216	1.209	1.216	1.195	1.223	2,139,893	1.2082	1.81%
1995-03-14	4.150	4.100	4.150	4.150	4.175	1,564,000	6,493,650	4.1520	1.195	1.180	1.195	1.195	1.202	5,433,104	1.1952	0.00%
1995-03-13	4.150	4.100	4.150	4.150	4.150	210,000	871,500	4.1500	1.195	1.180	1.195	1.195	1.195	729,509	1.1946	3.11%
1995-03-10	4.025	4.025	4.050	4.025	4.050	542,000	2,188,200	4.0373	1.159	1.159	1.166	1.159	1.166	1,882,828	1.1622	-0.62%
1995-03-09	4.050	3.900	4.050	-	-	0	0	-	1.166	1.123	1.166	-	-	0	-	0.00%
1995-03-08	4.050	-	4.050	4.050	4.050	510,000	2,065,500	4.0500	1.166	-	1.166	1.166	1.166	1,771,664	1.1659	0.00%
1995-03-07	4.050	4.000	4.050	4.050	4.050	26,000	105,300	4.0500	1.166	1.151	1.166	1.166	1.166	90,320	1.1659	-1.22%
1995-03-06	4.100	4.075	4.100	4.100	4.100	10,000	41,000	4.1000	1.180	1.173	1.180	1.180	1.180	34,739	1.1802	0.00%
1995-03-03	4.100	4.075	4.100	4.075	4.100	50,000	204,750	4.0950	1.180	1.173	1.180	1.173	1.180	173,693	1.1788	0.00%
1995-03-02	4.100	4.075	4.100	4.050	4.100	156,000	634,600	4.0679	1.180	1.173	1.180	1.166	1.180	541,921	1.1710	1.23%
1995-03-01	4.050	4.050	4.075	4.050	4.050	44,000	178,200	4.0500	1.166	1.166	1.173	1.166	1.166	152,849	1.1659	0.00%
1995-02-28	4.050	3.975	4.050	4.050	4.075	170,000	689,000	4.0529	1.166	1.144	1.166	1.166	1.173	590,555	1.1667	0.00%
1995-02-27	4.050	4.000	4.050	-	-	0	0	-	1.166	1.151	1.166	-	-	0	-	-1.22%
1995-02-24	4.100	4.075	4.125	4.100	4.100	10,000	41,000	4.1000	1.180	1.173	1.187	1.180	1.180	34,739	1.1802	0.00%
1995-02-23	4.100	-	4.100	4.100	4.100	100,000	410,000	4.1000	1.180	-	1.180	1.180	1.180	347,385	1.1802	-0.61%
1995-02-22	4.125	4.050	4.125	4.100	4.150	38,000	156,450	4.1171	1.187	1.166	1.187	1.180	1.195	132,006	1.1852	-0.60%
1995-02-21	4.150	4.100	4.150	4.125	4.150	63,000	260,000	4.1270	1.195	1.180	1.195	1.187	1.195	218,853	1.1880	2.47%
1995-02-20	4.050	4.050	4.100	-	-	0	0	-	1.166	1.166	1.180	-	-	0	-	0.00%
1995-02-17	4.050	4.000	4.050	4.000	4.050	1,954,000	7,903,150	4.0446	1.166	1.151	1.166	1.151	1.166	6,787,906	1.1643	1.25%
1995-02-16	4.000	3.950	4.000	4.000	4.050	856,000	3,438,900	4.0174	1.151	1.137	1.151	1.151	1.166	2,973,617	1.1565	1.27%
1995-02-15	3.950	3.925	-	3.900	3.950	398,000	1,569,700	3.9440	1.137	1.130	-	1.123	1.137	1,382,593	1.1353	0.64%
1995-02-14	3.925	3.850	-	-	-	0	0	-	1.130	1.108	-	-	-	0	-	0.00%
1995-02-13	3.925	3.925	-	3.875	3.925	304,000	1,185,500	3.8997	1.130	1.130	-	1.115	1.130	1,056,051	1.1226	1.29%
1995-02-10	3.875	3.800	3.875	3.875	3.875	192,000	744,000	3.8750	1.115	1.094	1.115	1.115	1.115	666,980	1.1155	1.97%
1995-02-09	3.800	3.800	3.850	3.800	3.825	64,000	243,500	3.8047	1.094	1.094	1.108	1.094	1.101	222,327	1.0952	-2.56%
1995-02-08	3.900	3.800	3.900	3.900	3.900	10,000	39,000	3.9000	1.123	1.094	1.123	1.123	1.123	34,739	1.1227	-1.89%
1995-02-07	3.975	-	3.975	3.975	4.000	276,000	1,103,250	3.9973	1.144	-	1.144	1.144	1.151	958,783	1.1507	-1.85%
1995-02-06	4.050	4.000	4.050	4.000	4.100	140,000	567,050	4.0504	1.166	1.151	1.166	1.151	1.180	486,339	1.1660	1.89%
1995-02-03	3.975	-	4.000	3.975	4.000	70,000	278,350	3.9764	1.144	-	1.151	1.144	1.151	243,170	1.1447	0.63%
1995-01-30	3.950	3.900	3.950	3.950	3.950	68,000	267,600	3.9353	1.137	1.123	1.137	1.137	1.137	236,222	1.1328	0.00%
1995-01-27	3.950	3.900	4.050	3.950	3.950	16,000	63,200	3.9500	1.137	1.123	1.166	1.137	1.137	55,582	1.1371	3.95%
1995-01-26	3.800	3.800	3.825	3.800	3.825	500,000	1,901,350	3.8027	1.094	1.094	1.101	1.094	1.101	1,736,926	1.0947	-0.65%
1995-01-25	3.825	3.800	-	-	-	0	0	-	1.101	1.094	-	-	-	0	-	0.00%
1995-01-24	3.825	3.800	3.925	-	-	0	0	-	1.101	1.094	1.130	-	-	0	-	0.00%
1995-01-23	3.825	3.800	3.900	3.800	3.825	354,000	1,345,300	3.8003	1.101	1.094	1.123	1.094	1.101	1,229,744	1.0940	0.66%
1995-01-20	3.800	3.800	-	3.800	3.800	10,000	38,000	3.8000	1.094	1.094	-	1.094	1.094	34,739	1.0939	0.00%
1995-01-19	3.800	3.800	3.825	3.625	3.800	1,338,000	5,080,400	3.7970	1.094	1.094	1.101	1.044	1.094	4,648,014	1.0930	-2.56%
1995-01-18	3.900	-	3.900	3.900	3.900	26,000	101,400	3.9000	1.123	-	1.123	1.123	1.123	90,320	1.1227	-2.50%
1995-01-17	4.000	-	4.000	4.000	4.200	20,000	81,550	4.0775	1.151	-	1.151	1.151	1.209	69,477	1.1738	-5.33%
1995-01-16	4.225	-	4.225	-	-	0	0	-	1.216	-	1.216	-	-	0	-	-0.59%
1995-01-13	4.250	-	4.300	4.250	4.250	6,000	25,500	4.2500	1.223	-	1.238	1.223	1.223	20,843	1.2234	-1.16%
1995-01-12	4.300	-	4.300	-	-	0	0	-	1.238	-	1.238	-	-	0	-	0.00%
1995-01-11	4.300	-	4.350	4.300	4.425	150,000	656,300	4.3753	1.238	-	1.252	1.238	1.274	521,078	1.2595	-2.27%
1995-01-10	4.400	-	4.400	4.325	4.450	851,600	3,718,920	4.3670	1.267	-	1.267	1.245	1.281	2,958,332	1.2571	-2.22%
1995-01-09	4.500	-	4.500	4.500	4.600	374,700	1,696,400	4.5274	1.295	-	1.295	1.295	1.324	1,301,652	1.3033	-1.64%
1995-01-06	4.575	4.600	-	4.550	4.550	464,000	2,111,200	4.5500	1.317	1.324	-	1.310	1.310	1,611,867	1.3098	0.00%
1995-01-05	4.575	4.575	-	-	-	0	0	-	1.317	1.317	-	-	-	0	-	1.10%
1995-01-04	4.525	4.525	-	4.475	4.475	14,000	62,650	4.4750	1.303	1.303	-	1.288	1.288	48,634	1.2882	0.56%
1995-01-03	4.500	4.500	4.550	4.475	4.500	70,000	314,850	4.4979	1.295	1.295	1.310	1.288	1.295	243,170	1.2948	-2.17%
1994-12-30	4.600	-	4.600	4.600	4.750	40,000	189,400	4.7350	1.324	-	1.324	1.324	1.367	138,954	1.3630	-5.15%
1994-12-29	4.850	-	4.850	4.850	4.850	4,000	19,400	4.8500	1.396	-	1.396	1.396	1.396	13,895	1.3961	-1.02%
1994-12-28	4.900	-	4.900	4.900	4.900	2,000	9,800	4.9000	1.411	-	1.411	1.411	1.411	6,948	1.4105	0.00%
1994-12-23	4.900	-	5.000	4.900	4.900	10,000	49,000	4.9000	1.411	-	1.439	1.411	1.411	34,739	1.4105	-2.00%
1994-12-22	5.000	4.950	5.000	4.975	5.100	924,000	4,613,950	4.9935	1.439	1.425	1.439	1.432	1.468	3,209,839	1.4374	-2.91%
1994-12-21	5.150	-	5.150	-	-	119,000	630,700	5.3000	1.483	-	1.483	-	-	413,388	1.5257	-0.96%
1994-12-20	5.200	-	5.300	-	-	0	0	-	1.497	-	1.526	-	-	0	-	0.00%
1994-12-19	5.200	-	5.300	-	-	0	0	-	1.497	-	1.526	-	-	0	-	-2.80%
1994-12-16	5.350	-	5.350	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
1994-12-15	5.350	-	5.400	-	-	0	0	-	1.540	-	1.554	-	-	0	-	0.00%
1994-12-14	5.350	-	5.350	5.350	5.400	54,000	291,500	5.3981	1.540	-	1.540	1.540	1.554	187,588	1.5539	0.94%
1994-12-13	5.300	-	5.300	-	-	0	0	-	1.526	-	1.526	-	-	0	-	0.00%
1994-12-12	5.300	-	5.300	-	-	104,000	551,200	5.3000	1.526	-	1.526	-	-	361,281	1.5257	0.00%
1994-12-09	5.300	-	5.300	-	-	0	0	-	1.526	-	1.526	-	-	0	-	0.00%
1994-12-08	5.300	-	5.300	5.250	5.300	80,000	422,100	5.2763	1.526	-	1.526	1.511	1.526	277,908	1.5188	-0.93%
1994-12-07	5.350	5.350	-	5.250	5.300	126,000	666,100	5.2865	1.540	1.540	-	1.511	1.526	437,705	1.5218	0.94%
1994-12-06	5.300	5.200	5.300	5.200	5.400	334,000	1,770,200	5.3000	1.526	1.497	1.526	1.497	1.554	1,160,266	1.5257	-3.64%
1994-12-05	5.500	-	5.550	-	-	0	0	-	1.583	-	1.598	-	-	0	-	0.00%
1994-12-02	5.500	-	5.500	-	-	0	0	-	1.583	-	1.583	-	-	0	-	-1.79%
1994-12-01	5.600	-	5.600	5.600	5.650	4,000	22,500	5.6250	1.612	-	1.612	1.612	1.626	13,895	1.6192	-0.88%
1994-11-30	5.650	-	5.650	-	-	0	0	-	1.626	-	1.626	-	-	0	-	0.00%
1994-11-29	5.650	-	5.650	-	-	0	0	-	1.626	-	1.626	-	-	0	-	0.00%
1994-11-28	5.650	-	5.650	5.650	5.650	4,000	22,600	5.6500	1.626	-	1.626	1.626	1.626	13,895	1.6264	0.00%
1994-11-25	5.650	-	5.650	-	-	0	0	-	1.626	-	1.626	-	-	0	-	0.00%
1994-11-24	5.650	-	5.700	-	-	0	0	-	1.626	-	1.641	-	-	0	-	0.00%
1994-11-23	5.650	-	5.650	5.650	5.650	20,000	113,000	5.6500	1.626	-	1.626	1.626	1.626	69,477	1.6264	-0.88%
1994-11-22	5.700	-	5.900	5.700	5.700	70,000	399,000	5.7000	1.641	-	1.698	1.641	1.641	243,170	1.6408	-3.39%
1994-11-21	5.900	-	5.950	5.900	5.900	40,000	236,000	5.9000	1.698	-	1.713	1.698	1.698	138,954	1.6984	-0.84%
1994-11-18	5.950	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
1994-11-17	5.950	-	5.950	-	-	0	0	-	1.713	-	1.713	-	-	0	-	0.00%
1994-11-16	5.950	-	5.950	-	-	0	0	-	1.713	-	1.713	-	-	0	-	0.00%
1994-11-15	5.950	5.800	5.950	5.900	5.950	112,000	664,300	5.9313	1.713	1.670	1.713	1.698	1.713	389,071	1.7074	1.71%
1994-11-14	5.850	5.850	5.900	5.800	5.900	130,000	761,100	5.8546	1.684	1.684	1.698	1.670	1.698	451,601	1.6853	0.86%
1994-11-11	5.800	5.800	5.900	-	-	0	0	-	1.670	1.670	1.698	-	-	0	-	0.00%
1994-11-10	5.800	5.800	5.900	5.800	5.850	104,000	605,000	5.8173	1.670	1.670	1.698	1.670	1.684	361,281	1.6746	0.00%
1994-11-09	5.800	5.750	5.850	5.800	5.800	90,000	522,000	5.8000	1.670	1.655	1.684	1.670	1.670	312,647	1.6696	0.00%
1994-11-08	5.800	5.750	5.800	5.800	5.800	486,000	2,818,800	5.8000	1.670	1.655	1.670	1.670	1.670	1,688,292	1.6696	0.00%
1994-11-07	5.800	5.750	5.800	5.750	5.800	284,000	1,645,700	5.7947	1.670	1.655	1.670	1.655	1.670	986,574	1.6681	0.87%
1994-11-04	5.750	5.750	5.800	5.750	5.800	60,000	346,500	5.7750	1.655	1.655	1.670	1.655	1.670	208,431	1.6624	-0.86%
1994-11-03	5.800	5.750	5.800	5.750	5.800	94,000	544,200	5.7894	1.670	1.655	1.670	1.655	1.670	326,542	1.6666	0.00%
1994-11-02	5.800	5.750	5.800	5.700	5.800	134,000	772,500	5.7649	1.670	1.655	1.670	1.641	1.670	465,496	1.6595	0.00%
1994-11-01	5.800	5.750	5.800	5.800	5.800	166,000	962,800	5.8000	1.670	1.655	1.670	1.670	1.670	576,659	1.6696	0.87%
1994-10-31	5.750	5.650	5.750	5.700	5.750	94,000	540,300	5.7479	1.655	1.626	1.655	1.641	1.655	326,542	1.6546	1.77%
1994-10-28	5.650	5.650	5.700	5.650	5.700	140,000	797,500	5.6964	1.626	1.626	1.641	1.626	1.641	486,339	1.6398	0.00%
1994-10-27	5.650	-	5.650	5.650	5.700	1,090,000	6,211,100	5.6983	1.626	-	1.626	1.626	1.641	3,786,498	1.6403	-0.88%
1994-10-26	5.700	5.700	5.750	-	-	0	0	-	1.641	1.641	1.655	-	-	0	-	0.00%
1994-10-25	5.700	5.650	5.750	5.600	5.700	100,000	566,000	5.6600	1.641	1.626	1.655	1.612	1.641	347,385	1.6293	1.79%
1994-10-24	5.600	5.550	5.700	-	-	0	0	-	1.612	1.598	1.641	-	-	0	-	0.00%
1994-10-21	5.600	5.550	5.750	5.600	5.800	10,000	56,800	5.6800	1.612	1.598	1.655	1.612	1.670	34,739	1.6351	-3.45%
1994-10-20	5.800	5.800	5.900	5.800	5.800	10,000	58,000	5.8000	1.670	1.670	1.698	1.670	1.670	34,739	1.6696	-1.69%
1994-10-19	5.900	5.650	5.900	-	-	0	0	-	1.698	1.626	1.698	-	-	0	-	0.00%
1994-10-18	5.900	5.800	5.900	5.800	5.900	104,000	608,700	5.8529	1.698	1.670	1.698	1.670	1.698	361,281	1.6848	0.85%
1994-10-17	5.850	5.800	5.900	5.700	5.900	106,000	613,800	5.7906	1.684	1.670	1.698	1.641	1.698	368,228	1.6669	3.54%
1994-10-14	5.650	5.600	-	5.600	5.650	52,000	292,200	5.6192	1.626	1.612	-	1.612	1.626	180,640	1.6176	1.80%
1994-10-12	5.550	5.550	5.700	-	-	0	0	-	1.598	1.598	1.641	-	-	0	-	0.00%
1994-10-11	5.550	5.550	-	5.550	5.550	176,000	976,800	5.5500	1.598	1.598	-	1.598	1.598	611,398	1.5977	0.00%
1994-10-10	5.550	5.500	5.550	5.550	5.550	30,000	166,500	5.5500	1.598	1.583	1.598	1.598	1.598	104,216	1.5977	0.91%
1994-10-07	5.500	5.450	-	5.500	5.500	3,250,000	17,875,000	5.5000	1.583	1.569	-	1.583	1.583	11,290,018	1.5833	0.00%
1994-10-06	5.500	5.500	-	5.500	5.550	850,000	4,692,500	5.5206	1.583	1.583	-	1.583	1.598	2,952,774	1.5892	0.00%
1994-10-05	5.500	5.400	-	-	-	500,000	2,750,000	5.5000	1.583	1.554	-	-	-	1,736,926	1.5833	0.00%
1994-10-04	5.500	5.450	-	5.500	5.500	6,000	33,000	5.5000	1.583	1.569	-	1.583	1.583	20,843	1.5833	-0.90%
1994-10-03	5.550	-	-	-	-	0	0	-	1.598	-	-	-	-	0	-	0.00%
1994-09-30	5.550	5.450	-	5.450	5.550	1,314,000	7,292,100	5.5495	1.598	1.569	-	1.569	1.598	4,564,641	1.5975	0.00%
1994-09-29	5.550	-	-	-	-	0	0	-	1.598	-	-	-	-	0	-	0.00%
1994-09-28	5.550	-	-	-	-	246,000	1,365,300	5.5500	1.598	-	-	-	-	854,568	1.5977	0.00%
1994-09-27	5.550	5.450	5.550	-	-	0	0	-	1.598	1.569	1.598	-	-	0	-	0.00%
1994-09-26	5.550	-	5.550	5.550	5.550	50,000	277,500	5.5500	1.598	-	1.598	1.598	1.598	173,693	1.5977	0.00%
1994-09-23	5.550	5.550	5.600	5.550	5.650	16,000	89,400	5.5875	1.598	1.598	1.612	1.598	1.626	55,582	1.6084	-1.77%
1994-09-22	5.650	-	-	-	-	0	0	-	1.626	-	-	-	-	0	-	0.00%
1994-09-20	5.650	-	-	-	-	0	0	-	1.626	-	-	-	-	0	-	0.00%
1994-09-19	5.650	-	5.650	-	-	0	0	-	1.626	-	1.626	-	-	0	-	0.00%
1994-09-16	5.650	-	5.650	-	-	0	0	-	1.626	-	1.626	-	-	0	-	0.00%
1994-09-15	5.650	5.575	5.600	5.550	5.650	294,000	1,656,600	5.6347	1.626	1.605	1.612	1.598	1.626	1,021,312	1.6220	-0.44%
1994-09-14	5.675	-	5.800	-	-	0	0	-	1.634	-	1.670	-	-	0	-	0.00%
1994-09-13	5.675	-	5.675	-	-	0	0	-	1.634	-	1.634	-	-	0	-	-2.58%
1994-09-12	5.825	-	5.825	-	-	0	0	-	1.677	-	1.677	-	-	0	-	-0.43%
1994-09-09	5.850	-	5.850	-	-	0	0	-	1.684	-	1.684	-	-	0	-	0.00%
1994-09-08	5.850	-	5.875	-	-	0	0	-	1.684	-	1.691	-	-	0	-	0.00%
1994-09-07	5.850	-	5.850	5.875	5.875	50,000	293,750	5.8750	1.684	-	1.684	1.691	1.691	173,693	1.6912	0.69%
1994-09-06	5.875	-	5.875	5.900	5.900	130,000	767,000	5.9000	1.672	-	1.672	1.680	1.680	456,653	1.6796	-0.42%
1994-09-05	5.900	-	5.900	5.900	5.900	630,000	3,717,000	5.9000	1.680	-	1.680	1.680	1.680	2,213,011	1.6796	0.00%
1994-09-02	5.900	-	5.900	-	-	0	0	-	1.680	-	1.680	-	-	0	-	0.00%
1994-09-01	5.900	5.900	6.000	5.850	6.000	106,000	623,500	5.8821	1.680	1.680	1.708	1.665	1.708	372,348	1.6745	-2.07%
1994-08-31	6.025	5.875	6.025	5.950	6.025	80,000	480,550	6.0069	1.715	1.672	1.715	1.694	1.715	281,017	1.7100	2.55%
1994-08-30	5.875	5.800	5.875	5.750	5.875	148,000	868,100	5.8655	1.672	1.651	1.672	1.637	1.672	519,882	1.6698	2.17%
1994-08-26	5.750	5.650	5.750	5.700	5.750	100,000	573,500	5.7350	1.637	1.608	1.637	1.623	1.637	351,272	1.6326	1.77%
1994-08-25	5.650	5.600	5.650	5.600	5.700	40,000	227,400	5.6850	1.608	1.594	1.608	1.594	1.623	140,509	1.6184	0.00%
1994-08-24	5.650	5.500	5.650	5.500	5.650	1,722,000	9,496,000	5.5145	1.608	1.566	1.608	1.566	1.608	6,048,897	1.5699	2.73%
1994-08-23	5.500	5.400	5.500	5.475	5.500	108,000	592,750	5.4884	1.566	1.537	1.566	1.559	1.566	379,373	1.5624	0.00%
1994-08-22	5.500	5.475	5.500	5.475	5.500	1,387,000	7,607,400	5.4848	1.566	1.559	1.566	1.559	1.566	4,872,137	1.5614	0.00%
1994-08-19	5.500	5.475	5.500	5.500	5.550	478,000	2,632,400	5.5071	1.566	1.559	1.566	1.566	1.580	1,679,078	1.5678	0.46%
1994-08-18	5.475	5.450	5.500	5.475	5.500	170,000	933,850	5.4932	1.559	1.552	1.566	1.559	1.566	597,162	1.5638	0.00%
1994-08-17	5.475	5.450	5.475	5.325	5.500	1,304,000	7,093,300	5.4396	1.559	1.552	1.559	1.516	1.566	4,580,581	1.5486	2.34%
1994-08-16	5.350	5.325	5.350	5.350	5.350	434,000	2,321,900	5.3500	1.523	1.516	1.523	1.523	1.523	1,524,519	1.5230	0.47%
1994-08-15	5.325	5.275	5.325	5.300	5.325	900,000	4,785,000	5.3167	1.516	1.502	1.516	1.509	1.516	3,161,444	1.5135	0.47%
1994-08-12	5.300	5.200	5.300	-	-	0	0	-	1.509	1.480	1.509	-	-	0	-	0.00%
1994-08-11	5.300	5.200	5.300	5.300	5.300	20,000	106,000	5.3000	1.509	1.480	1.509	1.509	1.509	70,254	1.5088	0.00%
1994-08-10	5.300	-	5.300	5.300	5.300	20,000	106,000	5.3000	1.509	-	1.509	1.509	1.509	70,254	1.5088	-0.93%
1994-08-09	5.350	-	5.400	-	-	0	0	-	1.523	-	1.537	-	-	0	-	0.00%
1994-08-08	5.350	-	5.375	5.350	5.375	50,000	267,750	5.3550	1.523	-	1.530	1.523	1.530	175,636	1.5245	-0.93%
1994-08-05	5.400	5.350	5.400	5.400	5.400	112,000	604,800	5.4000	1.537	1.523	1.537	1.537	1.537	393,424	1.5373	0.00%
1994-08-04	5.400	-	5.400	5.400	5.400	336,000	1,814,400	5.4000	1.537	-	1.537	1.537	1.537	1,180,273	1.5373	0.00%
1994-08-03	5.400	5.400	5.450	5.400	5.450	249,000	1,355,350	5.4432	1.537	1.537	1.552	1.537	1.552	874,666	1.5496	-0.92%
1994-08-02	5.450	-	5.450	-	-	0	0	-	1.552	-	1.552	-	-	0	-	0.00%
1994-08-01	5.450	-	5.500	5.450	5.450	100,000	545,000	5.4500	1.552	-	1.566	1.552	1.552	351,272	1.5515	-0.91%
1994-07-29	5.500	-	5.500	5.500	5.500	6,000	33,000	5.5000	1.566	-	1.566	1.566	1.566	21,076	1.5657	0.92%
1994-07-28	5.450	-	5.450	-	-	0	0	-	1.552	-	1.552	-	-	0	-	-2.24%
1994-07-27	5.575	-	5.575	-	-	0	0	-	1.587	-	1.587	-	-	0	-	-0.45%
1994-07-26	5.600	-	5.600	-	-	0	0	-	1.594	-	1.594	-	-	0	-	0.00%
1994-07-25	5.600	-	5.600	5.425	5.625	504,000	2,799,550	5.5547	1.594	-	1.594	1.544	1.601	1,770,409	1.5813	0.90%
1994-07-22	5.550	5.550	-	5.450	5.575	982,000	5,393,700	5.4926	1.580	1.580	-	1.552	1.587	3,449,487	1.5636	1.37%
1994-07-21	5.475	5.450	5.475	5.475	5.500	170,000	933,250	5.4897	1.559	1.552	1.559	1.559	1.566	597,162	1.5628	1.39%
1994-07-20	5.400	5.400	5.425	5.250	5.450	1,254,000	6,768,850	5.3978	1.537	1.537	1.544	1.495	1.552	4,404,946	1.5366	4.85%
1994-07-19	5.150	5.150	-	5.075	5.125	336,000	1,721,250	5.1228	1.466	1.466	-	1.445	1.459	1,180,273	1.4583	1.48%
1994-07-18	5.075	5.075	-	-	-	0	0	-	1.445	1.445	-	-	-	0	-	3.57%
1994-07-15	4.900	4.850	-	4.770	4.900	240,000	1,163,200	4.8467	1.395	1.381	-	1.358	1.395	843,052	1.3797	3.16%
1994-07-14	4.750	4.750	-	4.700	4.740	110,000	520,100	4.7282	1.352	1.352	-	1.338	1.349	386,399	1.3460	1.06%
1994-07-13	4.700	-	4.700	-	-	0	0	-	1.338	-	1.338	-	-	0	-	0.00%
1994-07-12	4.700	-	4.700	-	-	0	0	-	1.338	-	1.338	-	-	0	-	0.00%
1994-07-11	4.700	4.700	4.740	4.700	4.700	50,000	235,000	4.7000	1.338	1.338	1.349	1.338	1.338	175,636	1.3380	-0.21%
1994-07-08	4.710	4.710	-	4.710	4.710	128,000	602,880	4.7100	1.341	1.341	-	1.341	1.341	449,628	1.3408	0.00%
1994-07-07	4.710	-	4.710	-	-	0	0	-	1.341	-	1.341	-	-	0	-	0.00%
1994-07-06	4.710	4.700	4.710	4.700	4.710	118,000	554,640	4.7003	1.341	1.338	1.341	1.338	1.341	414,500	1.3381	0.43%
1994-07-05	4.690	4.650	4.730	4.690	4.690	50,000	234,500	4.6900	1.335	1.324	1.347	1.335	1.335	175,636	1.3351	0.86%
1994-07-04	4.650	4.650	-	4.650	4.650	56,000	260,400	4.6500	1.324	1.324	-	1.324	1.324	196,712	1.3238	0.00%
1994-07-01	4.650	-	4.650	-	-	0	0	-	1.324	-	1.324	-	-	0	-	0.00%
1994-06-30	4.650	-	4.650	4.650	4.675	192,000	893,250	4.6523	1.324	-	1.324	1.324	1.331	674,441	1.3244	0.00%
1994-06-29	4.650	4.650	-	-	-	0	0	-	1.324	1.324	-	-	-	0	-	0.00%
1994-06-28	4.650	4.650	-	4.650	4.650	50,000	232,500	4.6500	1.324	1.324	-	1.324	1.324	175,636	1.3238	0.54%
1994-06-27	4.625	4.525	4.650	-	-	0	0	-	1.317	1.288	1.324	-	-	0	-	0.00%
1994-06-24	4.625	4.625	-	-	-	0	0	-	1.317	1.317	-	-	-	0	-	0.54%
1994-06-23	4.600	4.600	4.650	-	-	0	0	-	1.310	1.310	1.324	-	-	0	-	0.55%
1994-06-22	4.575	4.575	4.650	-	-	0	0	-	1.302	1.302	1.324	-	-	0	-	0.00%
1994-06-21	4.575	4.550	4.650	4.550	4.575	650,000	2,967,000	4.5646	1.302	1.295	1.324	1.295	1.302	2,283,265	1.2995	-1.08%
1994-06-20	4.625	-	4.675	4.625	4.625	2,000,000	9,250,000	4.6250	1.317	-	1.331	1.317	1.317	7,025,432	1.3166	-1.07%
1994-06-17	4.675	-	4.675	-	-	1,000,000	4,675,000	4.6750	1.331	-	1.331	-	-	3,512,716	1.3309	-0.53%
1994-06-16	4.700	-	-	-	-	302,000	1,359,000	4.5000	1.338	-	-	-	-	1,060,840	1.2811	0.00%
1994-06-15	4.700	-	4.750	-	-	0	0	-	1.338	-	1.352	-	-	0	-	0.00%
1994-06-10	4.700	-	4.700	-	-	0	0	-	1.338	-	1.338	-	-	0	-	0.00%
1994-06-09	4.700	4.700	4.725	4.675	4.700	202,000	949,100	4.6985	1.338	1.338	1.345	1.331	1.338	709,569	1.3376	0.00%
1994-06-08	4.700	4.700	4.750	4.700	4.725	490,000	2,311,750	4.7179	1.338	1.338	1.352	1.338	1.345	1,721,231	1.3431	-0.53%
1994-06-07	4.725	4.725	4.750	4.750	4.750	90,000	427,500	4.7500	1.345	1.345	1.352	1.352	1.352	316,144	1.3522	0.53%
1994-06-06	4.700	4.700	4.750	4.700	4.750	970,000	4,586,500	4.7284	1.338	1.338	1.352	1.338	1.352	3,407,334	1.3461	0.00%
1994-06-03	4.700	4.700	4.725	4.675	4.700	180,000	843,000	4.6833	1.338	1.338	1.345	1.331	1.338	632,289	1.3333	-1.05%
1994-06-02	4.750	-	-	4.750	4.800	650,000	3,103,500	4.7746	1.352	-	-	1.352	1.366	2,283,265	1.3592	-1.04%
1994-06-01	4.800	4.775	4.875	4.800	4.800	316,000	1,511,400	4.7829	1.366	1.359	1.388	1.366	1.366	1,110,018	1.3616	0.52%
1994-05-31	4.775	4.750	4.800	4.775	4.775	40,000	191,000	4.7750	1.359	1.352	1.366	1.359	1.359	140,509	1.3593	0.53%
1994-05-30	4.750	4.750	4.800	4.750	4.750	34,000	161,500	4.7500	1.352	1.352	1.366	1.352	1.352	119,432	1.3522	0.00%
1994-05-27	4.750	4.750	-	4.725	4.775	260,000	1,235,350	4.7513	1.352	1.352	-	1.345	1.359	913,306	1.3526	0.00%
1994-05-26	4.750	4.750	4.800	4.750	4.750	20,000	95,000	4.7500	1.352	1.352	1.366	1.352	1.352	70,254	1.3522	0.00%
1994-05-25	4.750	4.750	-	4.725	4.750	78,000	369,750	4.7404	1.352	1.352	-	1.345	1.352	273,992	1.3495	0.00%
1994-05-24	4.750	4.725	-	4.700	4.750	313,000	1,482,475	4.7363	1.352	1.345	-	1.338	1.352	1,099,480	1.3483	1.06%
1994-05-23	4.700	4.600	4.700	4.700	4.750	196,000	925,350	4.7212	1.338	1.310	1.338	1.338	1.352	688,492	1.3440	4.44%
1994-05-20	4.500	4.500	4.700	-	-	1,388,000	6,246,000	4.5000	1.281	1.281	1.338	-	-	4,875,650	1.2811	3.45%
1994-05-19	4.350	4.350	-	-	-	0	0	-	1.238	1.238	-	-	-	0	-	2.96%
1994-05-18	4.225	4.225	-	-	-	0	0	-	1.203	1.203	-	-	-	0	-	0.00%
1994-05-17	4.225	4.225	-	-	-	500,000	2,112,500	4.2250	1.203	1.203	-	-	-	1,756,358	1.2028	0.00%
1994-05-16	4.225	4.225	-	4.225	4.225	50,000	211,250	4.2250	1.203	1.203	-	1.203	1.203	175,636	1.2028	0.60%
1994-05-13	4.200	4.200	4.300	-	-	0	0	-	1.196	1.196	1.224	-	-	0	-	0.00%
1994-05-12	4.200	4.200	4.250	4.150	4.200	164,000	683,500	4.1677	1.196	1.196	1.210	1.181	1.196	576,085	1.1865	1.20%
1994-05-11	4.150	4.000	4.100	3.875	4.300	2,040,000	8,274,200	4.0560	1.181	1.139	1.167	1.103	1.224	7,165,940	1.1547	-4.38%
1994-05-10	4.450	4.450	4.550	4.450	4.450	420,000	1,869,000	4.4500	1.236	1.236	1.263	1.236	1.236	1,512,734	1.2355	3.49%
1994-05-09	4.300	4.300	-	4.300	4.300	100,000	430,000	4.3000	1.194	1.194	-	1.194	1.194	360,175	1.1939	0.00%
1994-05-06	4.300	4.300	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	2.38%
1994-05-05	4.200	4.200	4.300	4.200	4.200	1,080,000	4,561,000	4.2231	1.166	1.166	1.194	1.166	1.166	3,889,888	1.1725	0.00%
1994-05-04	4.200	4.200	-	4.200	4.200	40,000	168,000	4.2000	1.166	1.166	-	1.166	1.166	144,070	1.1661	-0.59%
1994-05-03	4.225	4.200	4.225	4.200	4.225	1,288,000	5,436,550	4.2209	1.173	1.166	1.173	1.166	1.173	4,639,051	1.1719	0.60%
1994-05-02	4.200	-	4.200	4.200	4.200	100,000	420,000	4.2000	1.166	-	1.166	1.166	1.166	360,175	1.1661	-2.33%
1994-04-29	4.300	4.300	-	4.300	4.300	20,000	86,000	4.3000	1.194	1.194	-	1.194	1.194	72,035	1.1939	0.00%
1994-04-28	4.300	4.300	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	0.00%
1994-04-27	4.300	4.300	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	0.58%
1994-04-26	4.275	4.250	-	4.250	4.275	364,000	1,554,850	4.2716	1.187	1.180	-	1.180	1.187	1,311,036	1.1860	1.79%
1994-04-25	4.200	4.150	4.200	4.150	4.225	568,000	2,382,600	4.1947	1.166	1.152	1.166	1.152	1.173	2,045,793	1.1646	1.20%
1994-04-22	4.150	4.050	4.150	4.150	4.175	72,000	299,600	4.1611	1.152	1.124	1.152	1.152	1.159	259,326	1.1553	-0.60%
1994-04-21	4.175	-	4.200	-	-	0	0	-	1.159	-	1.166	-	-	0	-	0.00%
1994-04-20	4.175	4.175	4.250	4.150	4.200	300,000	1,252,500	4.1750	1.159	1.159	1.180	1.152	1.166	1,080,524	1.1592	-2.91%
1994-04-19	4.300	-	4.400	4.300	4.300	10,000	43,000	4.3000	1.194	-	1.222	1.194	1.194	36,017	1.1939	-2.27%
1994-04-18	4.400	4.400	4.425	4.400	4.400	10,000	44,000	4.4000	1.222	1.222	1.229	1.222	1.222	36,017	1.2216	-1.68%
1994-04-15	4.475	4.475	-	4.475	4.500	120,000	539,500	4.4958	1.242	1.242	-	1.242	1.249	432,210	1.2482	-0.56%
1994-04-14	4.500	4.475	4.500	4.425	4.525	670,000	3,011,750	4.4951	1.249	1.242	1.249	1.229	1.256	2,413,171	1.2480	0.00%
1994-04-13	4.500	-	4.500	4.500	4.525	450,000	2,026,250	4.5028	1.249	-	1.249	1.249	1.256	1,620,787	1.2502	-0.55%
1994-04-12	4.525	-	4.525	4.525	4.600	494,000	2,258,600	4.5721	1.256	-	1.256	1.256	1.277	1,779,263	1.2694	0.56%
1994-04-11	4.500	-	4.500	-	-	0	0	-	1.249	-	1.249	-	-	0	-	0.00%
1994-04-08	4.500	4.500	-	4.475	4.500	118,000	530,550	4.4962	1.249	1.249	-	1.242	1.249	425,006	1.2483	-1.64%
1994-04-07	4.575	-	4.575	4.600	4.600	10,000	46,000	4.6000	1.270	-	1.270	1.277	1.277	36,017	1.2772	-0.54%
1994-04-06	4.600	-	4.600	-	-	0	0	-	1.277	-	1.277	-	-	0	-	-2.13%
1994-03-31	4.700	-	4.700	4.700	4.700	10,000	47,000	4.7000	1.305	-	1.305	1.305	1.305	36,017	1.3049	-2.08%
1994-03-30	4.800	4.775	4.800	4.775	4.875	874,000	4,195,600	4.8005	1.333	1.326	1.333	1.326	1.354	3,147,928	1.3328	-2.04%
1994-03-29	4.900	4.800	4.900	4.700	4.900	418,000	2,023,400	4.8407	1.360	1.333	1.360	1.305	1.360	1,505,531	1.3440	0.00%
1994-03-28	4.900	4.800	4.950	4.500	4.900	722,000	3,386,500	4.6904	1.360	1.333	1.374	1.249	1.360	2,600,462	1.3023	10.11%
1994-03-25	4.450	4.425	4.450	4.250	4.550	706,000	3,117,100	4.4152	1.236	1.229	1.236	1.180	1.263	2,542,834	1.2258	5.95%
1994-03-24	4.200	4.150	-	4.050	4.200	559,000	2,312,950	4.1377	1.166	1.152	-	1.124	1.166	2,013,377	1.1488	3.70%
1994-03-23	4.050	4.050	4.100	4.000	4.100	1,938,000	7,832,500	4.0415	1.124	1.124	1.138	1.111	1.138	6,980,187	1.1221	2.53%
1994-03-22	3.950	3.950	4.000	3.900	4.000	150,000	592,200	3.9480	1.097	1.097	1.111	1.083	1.111	540,262	1.0961	2.60%
1994-03-21	3.850	3.850	3.900	3.800	3.900	294,000	1,139,700	3.8765	1.069	1.069	1.083	1.055	1.083	1,058,914	1.0763	-1.28%
1994-03-18	3.900	3.900	4.000	3.900	3.900	60,000	234,000	3.9000	1.083	1.083	1.111	1.083	1.083	216,105	1.0828	0.00%
1994-03-17	3.900	3.875	3.900	3.850	4.050	790,000	3,075,250	3.8927	1.083	1.076	1.083	1.069	1.124	2,845,381	1.0808	-3.70%
1994-03-16	4.050	4.000	4.050	3.875	4.150	3,070,000	12,320,800	4.0133	1.124	1.111	1.124	1.076	1.152	11,057,366	1.1143	10.20%
1994-03-15	3.675	3.675	-	-	-	0	0	-	1.020	1.020	-	-	-	0	-	1.38%
1994-03-14	3.625	3.625	-	3.600	3.600	6,000	21,600	3.6000	1.006	1.006	-	1.000	1.000	21,610	0.9995	-2.03%
1994-03-11	3.700	3.600	-	-	-	0	0	-	1.027	1.000	-	-	-	0	-	0.00%
1994-03-10	3.700	-	-	-	-	0	0	-	1.027	-	-	-	-	0	-	0.00%
1994-03-09	3.700	-	-	-	-	354,000	1,292,100	3.6500	1.027	-	-	-	-	1,275,019	1.0134	0.00%
1994-03-08	3.700	3.625	3.700	3.700	3.700	30,000	111,000	3.7000	1.027	1.006	1.027	1.027	1.027	108,052	1.0273	0.00%
1994-03-07	3.700	3.650	-	-	-	0	0	-	1.027	1.013	-	-	-	0	-	0.00%
1994-03-04	3.700	3.650	-	3.700	3.750	122,000	452,600	3.7098	1.027	1.013	-	1.027	1.041	439,413	1.0300	-1.33%
1994-03-03	3.750	3.700	3.750	3.750	3.800	30,000	113,500	3.7833	1.041	1.027	1.041	1.041	1.055	108,052	1.0504	0.00%
1994-03-02	3.750	3.750	3.800	3.700	3.700	92,000	342,600	3.7239	1.041	1.041	1.055	1.027	1.027	331,361	1.0339	0.00%
1994-03-01	3.750	3.700	3.750	3.675	3.750	238,000	884,250	3.7153	1.041	1.027	1.041	1.020	1.041	857,216	1.0315	4.17%
1994-02-28	3.600	3.600	-	3.600	3.600	2,000	7,200	3.6000	1.000	1.000	-	1.000	1.000	7,203	0.9995	0.00%
1994-02-25	3.600	-	3.625	3.600	3.600	120,000	432,000	3.6000	1.000	-	1.006	1.000	1.000	432,210	0.9995	-1.37%
1994-02-24	3.650	3.625	3.650	3.625	3.675	100,000	364,750	3.6475	1.013	1.006	1.013	1.006	1.020	360,175	1.0127	0.00%
1994-02-23	3.650	3.600	3.650	3.650	3.650	20,000	73,000	3.6500	1.013	1.000	1.013	1.013	1.013	72,035	1.0134	-0.68%
1994-02-22	3.675	3.600	3.675	3.675	3.700	66,000	243,800	3.6939	1.020	1.000	1.020	1.020	1.027	237,715	1.0256	-0.68%
1994-02-21	3.700	3.700	3.750	3.700	3.800	326,000	1,217,400	3.7344	1.027	1.027	1.041	1.027	1.055	1,174,170	1.0368	-2.63%
1994-02-18	3.800	3.775	3.800	3.800	3.850	304,000	1,159,300	3.8135	1.055	1.048	1.055	1.055	1.069	1,094,931	1.0588	-1.30%
1994-02-17	3.850	3.750	3.850	3.750	3.750	66,000	247,500	3.7500	1.069	1.041	1.069	1.041	1.041	237,715	1.0412	0.00%
1994-02-16	3.850	3.750	3.850	3.850	3.950	200,000	782,600	3.9130	1.069	1.041	1.069	1.069	1.097	720,350	1.0864	-3.75%
1994-02-15	4.000	3.800	4.000	4.000	4.000	50,000	200,000	4.0000	1.111	1.055	1.111	1.111	1.111	180,087	1.1106	-4.76%
1994-02-14	4.200	-	4.200	-	-	0	0	-	1.166	-	1.166	-	-	0	-	-2.33%
1994-02-09	4.300	-	4.300	4.300	4.300	2,000	8,600	4.3000	1.194	-	1.194	1.194	1.194	7,203	1.1939	0.00%
1994-02-08	4.300	-	4.300	-	-	0	0	-	1.194	-	1.194	-	-	0	-	-2.27%
1994-02-07	4.400	-	4.400	4.400	4.400	60,000	264,000	4.4000	1.222	-	1.222	1.222	1.222	216,105	1.2216	-1.68%
1994-02-04	4.475	-	4.500	-	-	0	0	-	1.242	-	1.249	-	-	0	-	0.00%
1994-02-03	4.475	-	4.500	-	-	0	0	-	1.242	-	1.249	-	-	0	-	0.00%
1994-02-02	4.475	-	4.475	-	-	0	0	-	1.242	-	1.242	-	-	0	-	-0.56%
1994-02-01	4.500	4.500	4.525	4.450	4.525	316,000	1,426,400	4.5139	1.249	1.249	1.256	1.236	1.256	1,138,152	1.2533	2.27%
1994-01-31	4.400	4.425	4.450	4.250	4.450	190,000	823,800	4.3358	1.222	1.229	1.236	1.180	1.236	684,332	1.2038	5.39%
1994-01-28	4.175	4.075	4.200	4.125	4.175	36,000	149,800	4.1611	1.159	1.131	1.166	1.145	1.159	129,663	1.1553	3.09%
1994-01-27	4.050	4.000	-	4.050	4.050	50,000	202,500	4.0500	1.124	1.111	-	1.124	1.124	180,087	1.1245	1.89%
1994-01-26	3.975	3.975	4.000	4.000	4.000	110,000	440,000	4.0000	1.104	1.104	1.111	1.111	1.111	396,192	1.1106	0.00%
1994-01-25	3.975	3.975	4.000	3.950	4.000	100,000	398,350	3.9835	1.104	1.104	1.111	1.097	1.111	360,175	1.1060	0.00%
1994-01-24	3.975	3.950	4.000	3.950	3.975	40,000	158,750	3.9688	1.104	1.097	1.111	1.097	1.104	144,070	1.1019	0.00%
1994-01-21	3.975	3.975	4.000	3.975	3.975	100,000	397,500	3.9750	1.104	1.104	1.111	1.104	1.104	360,175	1.1036	0.00%
1994-01-20	3.975	3.975	4.000	3.975	3.975	32,000	127,200	3.9750	1.104	1.104	1.111	1.104	1.104	115,256	1.1036	0.00%
1994-01-19	3.975	3.975	4.000	3.975	3.975	10,000	39,750	3.9750	1.104	1.104	1.111	1.104	1.104	36,017	1.1036	-0.63%
1994-01-18	4.000	3.975	4.000	3.975	4.000	492,000	1,967,000	3.9980	1.111	1.104	1.111	1.104	1.111	1,772,060	1.1100	0.00%
1994-01-17	4.000	-	4.000	4.000	4.000	100,000	400,000	4.0000	1.111	-	1.111	1.111	1.111	360,175	1.1106	0.00%
1994-01-14	4.000	4.000	4.050	4.025	4.050	400,000	1,612,500	4.0313	1.111	1.111	1.124	1.118	1.124	1,440,699	1.1192	1.27%
1994-01-13	3.950	3.950	4.000	3.950	4.000	700,000	2,780,000	3.9714	1.097	1.097	1.111	1.097	1.111	2,521,223	1.1026	-1.25%
1994-01-12	4.000	4.000	4.050	4.000	4.000	2,000	8,000	4.0000	1.111	1.111	1.124	1.111	1.111	7,203	1.1106	-2.44%
1994-01-11	4.100	4.100	-	4.050	4.050	6,000	24,300	4.0500	1.138	1.138	-	1.124	1.124	21,610	1.1245	1.86%
1994-01-10	4.025	4.025	4.050	4.025	4.025	164,000	660,100	4.0250	1.118	1.118	1.124	1.118	1.118	590,687	1.1175	0.00%
1994-01-07	4.025	4.000	4.025	4.000	4.050	194,000	779,750	4.0193	1.118	1.111	1.118	1.111	1.124	698,739	1.1159	-0.62%
1994-01-06	4.050	4.025	4.050	4.050	4.050	526,000	2,130,300	4.0500	1.124	1.118	1.124	1.124	1.124	1,894,519	1.1245	0.00%
1994-01-05	4.050	4.050	4.100	4.050	4.050	198,000	801,900	4.0500	1.124	1.124	1.138	1.124	1.124	713,146	1.1245	0.00%
1994-01-04	4.050	4.050	4.075	4.050	4.050	120,000	486,000	4.0500	1.124	1.124	1.131	1.124	1.124	432,210	1.1245	0.00%
1994-01-03	4.050	4.050	4.075	4.000	4.050	252,000	1,017,400	4.0373	1.124	1.124	1.131	1.111	1.124	907,640	1.1209

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.