ASMPT Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00522	1989-01-03			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-11	0	166.2	166.1	166.2	163.8	170.8	2,616,336	436,247,119	166.74	166.2	166.1	166.2	163.8	170.8	2,616,336	166.74	-0.20%
2026-08-10	0	167.5	167.5	167.6	158.8	169.5	2,722,432	447,231,168	164.28	166.5	166.5	166.6	157.9	168.5	2,738,290	163.33	3.65%
2026-08-07	0	161.6	161.5	161.6	155.0	164.1	3,053,984	488,495,119	159.95	160.7	160.6	160.7	154.1	163.1	3,071,773	159.03	0.19%
2026-08-06	0	161.3	161.3	161.4	158.4	166.3	2,168,005	350,356,894	161.60	160.4	160.4	160.5	157.5	165.3	2,180,633	160.67	-2.60%
2026-08-05	0	165.6	165.5	165.6	160.5	168.8	4,345,495	716,773,233	164.95	164.6	164.5	164.6	159.6	167.8	4,370,807	163.99	4.81%
2026-08-04	0	158.0	158.0	158.1	149.0	159.5	2,901,714	454,181,794	156.52	157.1	157.1	157.2	148.1	158.6	2,918,616	155.62	5.12%
2026-08-03	0	150.3	150.2	150.3	147.0	151.9	2,041,281	305,435,759	149.63	149.4	149.3	149.4	146.1	151.0	2,053,171	148.76	-0.66%
2026-07-31	0	151.3	151.2	151.3	149.1	165.0	6,786,319	1,037,261,601	152.85	150.4	150.3	150.4	148.2	164.0	6,825,848	151.96	11.99%
2026-07-30	0	135.1	135.0	135.1	130.4	139.5	6,744,334	918,300,935	136.16	134.3	134.2	134.3	129.6	138.7	6,783,618	135.37	-1.31%
2026-07-29	0	136.9	136.8	136.9	126.0	142.1	11,797,802	1,576,127,036	133.59	136.1	136.0	136.1	125.3	141.3	11,866,522	132.82	-1.86%
2026-07-28	0	139.5	139.4	139.5	136.0	153.6	5,232,217	740,158,537	141.46	138.7	138.6	138.7	135.2	152.7	5,262,693	140.64	-13.68%
2026-07-27	0	161.6	161.4	161.6	153.5	161.7	2,944,757	465,939,234	158.23	160.7	160.5	160.7	152.6	160.8	2,961,910	157.31	-1.10%
2026-07-24	0	163.4	163.4	163.5	160.1	168.5	1,944,808	317,804,827	163.41	162.5	162.5	162.6	159.2	167.5	1,956,136	162.47	-1.86%
2026-07-23	0	166.5	166.4	166.5	163.1	173.0	2,093,449	349,306,093	166.86	165.5	165.4	165.5	162.2	172.0	2,105,643	165.89	-1.54%
2026-07-22	0	169.1	169.0	169.1	166.7	180.0	3,408,633	589,690,032	173.00	168.1	168.0	168.1	165.7	179.0	3,428,488	172.00	-1.51%
2026-07-21	0	171.7	171.6	171.7	157.1	172.0	4,808,682	803,675,473	167.13	170.7	170.6	170.7	156.2	171.0	4,836,691	166.16	6.51%
2026-07-20	0	161.2	161.1	161.2	157.0	166.8	3,386,999	545,673,926	161.11	160.3	160.2	160.3	156.1	165.8	3,406,728	160.18	-0.06%
2026-07-17	0	161.3	161.3	161.4	158.8	173.4	4,855,887	797,411,565	164.22	160.4	160.4	160.5	157.9	172.4	4,884,171	163.26	-9.13%
2026-07-16	0	177.5	177.3	177.5	175.2	187.7	4,597,801	825,992,121	179.65	176.5	176.3	176.5	174.2	186.6	4,624,582	178.61	-6.78%
2026-07-15	0	190.4	190.3	190.4	182.6	200.8	3,075,630	581,308,545	189.00	189.3	189.2	189.3	181.5	199.6	3,093,545	187.91	1.12%
2026-07-14	0	188.3	188.1	188.3	176.9	191.0	3,217,046	591,916,231	183.99	187.2	187.0	187.2	175.9	189.9	3,235,785	182.93	1.56%
2026-07-13	0	185.4	185.3	185.4	182.0	196.4	3,142,267	589,339,858	187.55	184.3	184.2	184.3	180.9	195.3	3,160,570	186.47	-1.33%
2026-07-10	0	187.9	187.8	187.9	187.0	210.0	4,284,399	851,889,334	198.84	186.8	186.7	186.8	185.9	208.8	4,309,355	197.68	-4.62%
2026-07-09	0	197.0	196.9	197.0	187.3	198.9	5,670,447	1,093,956,824	192.92	195.9	195.8	195.9	186.2	197.7	5,703,476	191.81	6.43%
2026-07-08	0	185.1	185.0	185.1	179.5	194.7	5,050,547	939,146,126	185.95	184.0	183.9	184.0	178.5	193.6	5,079,965	184.87	-2.58%
2026-07-07	0	190.0	189.9	190.0	184.1	198.7	4,070,953	774,319,946	190.21	188.9	188.8	188.9	183.0	197.5	4,094,665	189.10	-2.91%
2026-07-06	0	195.7	195.7	195.8	181.2	209.4	6,007,806	1,157,004,970	192.58	194.6	194.6	194.7	180.2	208.2	6,042,800	191.47	-4.44%
2026-07-03	0	204.8	204.6	204.8	186.0	209.8	7,484,257	1,496,740,789	199.99	203.6	203.4	203.6	184.9	208.6	7,527,851	198.83	5.46%
2026-07-02	0	194.2	194.0	194.2	192.5	215.0	11,271,849	2,263,884,339	200.84	193.1	192.9	193.1	191.4	213.8	11,337,505	199.68	-18.68%
2026-06-30	0	238.8	238.8	239.0	219.2	244.4	8,090,808	1,905,978,837	235.57	237.4	237.4	237.6	217.9	243.0	8,137,935	234.21	10.05%
2026-06-29	0	217.0	217.0	217.2	193.8	219.6	4,906,422	1,042,567,001	212.49	215.7	215.7	215.9	192.7	218.3	4,935,001	211.26	11.23%
2026-06-26	0	195.1	195.0	195.1	187.0	203.0	4,223,033	816,889,590	193.44	194.0	193.9	194.0	185.9	201.8	4,247,631	192.32	-4.74%
2026-06-25	0	204.8	204.6	204.8	195.0	210.2	4,416,516	888,969,255	201.28	203.6	203.4	203.6	193.9	209.0	4,442,241	200.12	1.99%
2026-06-24	0	200.8	200.6	200.8	191.6	203.6	3,932,363	784,364,032	199.46	199.6	199.4	199.6	190.5	202.4	3,955,268	198.31	3.13%
2026-06-23	0	194.7	194.7	194.8	192.3	211.0	4,732,456	938,506,135	198.31	193.6	193.6	193.7	191.2	209.8	4,760,021	197.16	-6.12%
2026-06-22	0	207.4	207.2	207.4	193.1	212.2	5,582,759	1,151,460,568	206.25	206.2	206.0	206.2	192.0	211.0	5,615,277	205.06	-0.67%
2026-06-18	0	208.8	208.6	208.8	203.8	213.0	4,537,654	941,074,410	207.39	207.6	207.4	207.6	202.6	211.8	4,564,085	206.19	-0.57%
2026-06-17	0	210.0	209.8	210.0	186.0	214.8	6,138,499	1,252,850,930	204.10	208.8	208.6	208.8	184.9	213.6	6,174,254	202.92	8.02%
2026-06-16	0	194.4	194.3	194.4	193.5	204.4	3,826,199	753,372,712	196.90	193.3	193.2	193.3	192.4	203.2	3,848,486	195.76	-4.14%
2026-06-15	0	202.8	202.6	202.8	185.2	205.0	3,839,481	760,798,318	198.15	201.6	201.4	201.6	184.1	203.8	3,861,845	197.00	10.88%
2026-06-12	0	182.9	182.8	182.9	180.7	193.7	4,412,498	826,986,842	187.42	181.8	181.7	181.8	179.7	192.6	4,438,200	186.33	0.49%
2026-06-11	0	182.0	181.9	182.0	172.6	183.5	3,998,231	711,989,061	178.08	180.9	180.8	180.9	171.6	182.4	4,021,520	177.04	3.41%
2026-06-10	0	176.0	175.9	176.0	174.0	185.2	5,777,451	1,025,848,784	177.56	175.0	174.9	175.0	173.0	184.1	5,811,103	176.53	-5.02%
2026-06-09	0	185.3	185.2	185.3	165.6	186.7	6,203,668	1,109,242,622	178.80	184.2	184.1	184.2	164.6	185.6	6,239,803	177.77	9.06%
2026-06-08	0	169.9	169.8	169.9	165.4	171.9	4,664,323	788,125,700	168.97	168.9	168.8	168.9	164.4	170.9	4,691,492	167.99	-3.47%
2026-06-05	0	176.0	175.9	176.0	172.1	184.0	4,639,221	819,465,572	176.64	175.0	174.9	175.0	171.1	182.9	4,666,243	175.62	-4.35%
2026-06-04	0	184.0	184.0	184.1	183.2	191.7	2,970,687	553,693,335	186.39	182.9	182.9	183.0	182.1	190.6	2,987,991	185.31	-1.50%
2026-06-03	0	186.8	186.7	186.8	183.0	190.0	4,058,413	758,090,196	186.79	185.7	185.6	185.7	181.9	188.9	4,082,052	185.71	1.08%
2026-06-02	0	184.8	184.7	184.8	177.4	185.9	3,593,854	656,439,516	182.66	183.7	183.6	183.7	176.4	184.8	3,614,787	181.60	-0.48%
2026-06-01	0	185.7	185.7	185.8	182.0	192.9	5,406,207	1,009,263,112	186.69	184.6	184.6	184.7	180.9	191.8	5,437,697	185.60	-4.28%
2026-05-29	0	194.0	193.9	194.0	191.5	202.6	3,668,316	714,106,000	194.67	192.9	192.8	192.9	190.4	201.4	3,689,683	193.54	-2.85%
2026-05-28	0	199.7	199.6	199.7	196.9	206.2	4,594,421	920,842,370	200.43	198.5	198.4	198.5	195.8	205.0	4,621,182	199.27	-2.01%
2026-05-27	0	203.8	203.6	203.8	200.2	215.0	6,383,899	1,329,149,818	208.20	202.6	202.4	202.6	199.0	213.8	6,421,084	207.00	-0.39%
2026-05-26	0	204.6	204.4	204.6	202.2	221.6	9,045,252	1,889,390,611	208.88	203.4	203.2	203.4	201.0	220.3	9,097,939	207.67	10.83%
2026-05-22	0	184.6	184.6	184.8	177.0	186.8	3,899,863	716,380,434	183.69	183.5	183.5	183.7	176.0	185.7	3,922,579	182.63	5.55%
2026-05-21	0	174.9	174.9	175.0	173.6	185.0	3,192,056	571,500,879	179.04	173.9	173.9	174.0	172.6	183.9	3,210,649	178.00	-2.24%
2026-05-20	0	178.9	178.8	178.9	168.7	180.8	3,369,288	593,341,189	176.10	177.9	177.8	177.9	167.7	179.8	3,388,913	175.08	5.73%
2026-05-19	0	169.2	169.2	169.3	163.1	173.5	4,307,083	721,780,935	167.58	168.2	168.2	168.3	162.2	172.5	4,332,171	166.61	-4.08%
2026-05-18	0	176.4	176.4	176.5	169.5	182.4	3,685,953	652,312,029	176.97	175.4	175.4	175.5	168.5	181.3	3,707,423	175.95	2.56%
2026-05-15	0	172.0	171.8	172.0	165.7	174.9	6,528,531	1,114,672,399	170.74	171.0	170.8	171.0	164.7	173.9	6,566,558	169.75	-0.17%
2026-05-14	0	172.3	172.3	172.4	171.6	184.2	3,394,562	592,107,224	174.43	171.3	171.3	171.4	170.6	183.1	3,414,335	173.42	-5.49%
2026-05-13	0	182.3	182.3	182.6	170.5	185.4	5,229,127	948,687,176	181.42	181.2	181.2	181.5	169.5	184.3	5,259,585	180.37	3.46%
2026-05-12	0	176.2	176.1	176.2	168.0	177.8	2,878,146	499,993,583	173.72	175.2	175.1	175.2	167.0	176.8	2,894,911	172.71	2.28%
2026-05-11	0	173.4	173.4	173.5	171.4	178.0	3,230,696	562,151,127	174.00	171.3	171.3	171.4	169.3	175.8	3,270,829	171.87	2.66%
2026-05-08	0	168.9	168.9	169.0	163.2	172.4	4,287,017	713,556,303	166.45	166.8	166.8	166.9	161.2	170.3	4,340,272	164.40	-4.68%
2026-05-07	0	177.2	177.1	177.2	173.1	180.0	3,900,209	689,604,146	176.81	175.0	174.9	175.0	171.0	177.8	3,948,659	174.64	2.07%
2026-05-06	0	173.6	173.6	173.7	164.7	176.2	5,212,096	896,250,886	171.96	171.5	171.5	171.6	162.7	174.0	5,276,843	169.85	6.31%
2026-05-05	0	163.3	163.2	163.3	160.4	164.5	1,497,712	243,091,824	162.31	161.3	161.2	161.3	158.4	162.5	1,516,317	160.32	-1.09%
2026-05-04	0	165.1	164.8	165.1	163.2	170.6	3,281,171	542,001,689	165.19	163.1	162.8	163.1	161.2	168.5	3,321,931	163.16	1.23%
2026-04-30	0	163.1	163.0	163.1	161.3	168.0	3,458,251	565,144,966	163.42	161.1	161.0	161.1	159.3	165.9	3,501,211	161.41	-0.85%
2026-04-29	0	164.5	164.4	164.5	162.3	169.0	4,182,895	688,063,027	164.49	162.5	162.4	162.5	160.3	166.9	4,234,857	162.48	-3.12%
2026-04-28	0	169.8	169.7	169.8	163.6	173.5	4,054,274	687,277,031	169.52	167.7	167.6	167.7	161.6	171.4	4,104,638	167.44	2.41%
2026-04-27	0	165.8	165.7	165.8	162.5	169.2	6,003,955	996,922,894	166.04	163.8	163.7	163.8	160.5	167.1	6,078,539	164.01	0.36%
2026-04-24	0	165.2	165.1	165.2	155.1	167.8	5,600,896	914,225,803	163.23	163.2	163.1	163.2	153.2	165.7	5,670,473	161.23	6.93%
2026-04-23	0	154.5	154.4	154.5	152.8	163.6	6,371,490	995,444,683	156.23	152.6	152.5	152.6	150.9	161.6	6,450,640	154.32	1.51%
2026-04-22	0	152.2	152.2	152.3	150.5	161.0	7,442,189	1,153,533,668	155.00	150.3	150.3	150.4	148.7	159.0	7,534,639	153.10	2.77%
2026-04-21	0	148.1	148.1	148.7	137.3	149.8	6,077,994	879,211,730	144.65	146.3	146.3	146.9	135.6	148.0	6,153,498	142.88	6.85%
2026-04-20	0	138.6	138.5	138.6	135.5	139.0	2,912,445	400,814,071	137.62	136.9	136.8	136.9	133.8	137.3	2,948,625	135.93	0.36%
2026-04-17	0	138.1	138.1	138.2	131.1	139.7	5,353,811	730,538,903	136.45	136.4	136.4	136.5	129.5	138.0	5,420,318	134.78	3.99%
2026-04-16	0	132.8	132.8	133.0	123.8	137.1	8,031,042	1,057,739,840	131.71	131.2	131.2	131.4	122.3	135.4	8,130,807	130.09	4.73%
2026-04-15	0	126.8	126.8	127.0	124.2	128.4	4,807,990	608,718,461	126.61	125.2	125.2	125.4	122.7	126.8	4,867,717	125.05	1.04%
2026-04-14	0	125.5	125.4	125.5	119.4	126.7	4,556,803	566,266,056	124.27	124.0	123.9	124.0	117.9	125.1	4,613,410	122.74	6.63%
2026-04-13	0	117.7	117.6	117.7	112.0	118.2	2,431,932	280,405,663	115.30	116.3	116.2	116.3	110.6	116.7	2,462,143	113.89	3.06%
2026-04-10	0	114.2	114.2	114.3	110.1	115.8	2,657,458	300,796,024	113.19	112.8	112.8	112.9	108.7	114.4	2,690,470	111.80	3.54%
2026-04-09	0	110.3	110.2	110.3	104.0	110.4	1,983,705	216,745,390	109.26	108.9	108.8	108.9	102.7	109.0	2,008,347	107.92	-0.63%
2026-04-08	0	111.0	110.9	111.0	103.5	111.4	3,939,575	433,440,236	110.02	109.6	109.5	109.6	102.2	110.0	3,988,514	108.67	10.34%
2026-04-02	0	100.6	100.5	100.6	99.00	105.0	2,546,201	255,199,233	100.23	99.37	99.27	99.37	97.79	103.7	2,577,831	98.998	-2.14%
2026-04-01	0	102.8	102.8	102.9	102.1	105.8	1,076,758	111,398,383	103.46	101.5	101.5	101.6	100.8	104.5	1,090,134	102.19	3.52%
2026-03-31	0	99.30	99.25	99.30	98.60	105.0	1,532,919	153,639,850	100.23	98.08	98.03	98.08	97.39	103.7	1,551,962	98.997	-3.59%
2026-03-30	0	103.0	102.9	103.0	99.35	104.1	1,647,775	167,751,836	101.81	101.7	101.6	101.7	98.13	102.8	1,668,244	100.56	-3.10%
2026-03-27	0	106.3	106.3	106.4	103.5	108.1	1,095,162	116,470,666	106.35	105.0	105.0	105.1	102.2	106.8	1,108,767	105.05	-0.84%
2026-03-26	0	107.2	107.0	107.2	105.5	112.0	1,737,388	187,156,920	107.72	105.9	105.7	105.9	104.2	110.6	1,758,971	106.40	-2.10%
2026-03-25	0	109.5	109.3	109.5	105.2	110.4	1,457,732	158,830,035	108.96	108.2	108.0	108.2	103.9	109.0	1,475,841	107.62	4.99%
2026-03-24	0	104.3	104.2	104.3	101.7	106.0	1,013,093	105,304,744	103.94	103.0	102.9	103.0	100.5	104.7	1,025,678	102.67	1.66%
2026-03-23	0	102.6	102.6	102.8	101.0	103.8	1,452,581	148,571,961	102.28	101.3	101.3	101.5	99.76	102.5	1,470,626	101.03	-2.47%
2026-03-20	0	105.2	105.1	105.2	104.0	109.2	1,573,009	166,753,826	106.01	103.9	103.8	103.9	102.7	107.9	1,592,550	104.71	-1.96%
2026-03-19	0	107.3	107.2	107.3	105.8	109.4	1,554,336	167,246,127	107.60	106.0	105.9	106.0	104.5	108.1	1,573,645	106.28	-1.56%
2026-03-18	0	109.0	108.9	109.0	104.1	109.3	1,742,118	188,030,042	107.93	107.7	107.6	107.7	102.8	108.0	1,763,759	106.61	5.01%
2026-03-17	0	103.8	103.7	103.8	103.0	108.1	1,201,876	125,758,917	104.64	102.5	102.4	102.5	101.7	106.8	1,216,806	103.35	-3.44%
2026-03-16	0	107.5	107.3	107.5	104.0	108.2	1,811,941	192,917,782	106.47	106.2	106.0	106.2	102.7	106.9	1,834,450	105.16	-0.65%
2026-03-13	0	108.2	108.1	108.2	106.1	109.2	1,220,197	131,631,166	107.88	106.9	106.8	106.9	104.8	107.9	1,235,355	106.55	-1.01%
2026-03-12	0	109.3	109.3	109.4	106.0	111.5	1,505,386	163,987,431	108.93	108.0	108.0	108.1	104.7	110.1	1,524,087	107.60	-1.18%
2026-03-11	0	110.6	110.4	110.6	109.0	114.8	1,299,033	144,812,007	111.48	109.2	109.0	109.2	107.7	113.4	1,315,170	110.11	-1.25%
2026-03-10	0	112.0	111.9	112.0	108.1	112.6	2,161,631	240,214,671	111.13	110.6	110.5	110.6	106.8	111.2	2,188,484	109.76	4.28%
2026-03-09	0	107.4	107.4	107.5	100.0	108.0	3,260,904	338,880,531	103.92	106.1	106.1	106.2	98.77	106.7	3,301,412	102.65	-3.33%
2026-03-06	0	111.1	111.0	111.1	108.5	114.2	2,885,850	320,954,706	111.22	109.7	109.6	109.7	107.2	112.8	2,921,699	109.85	-1.16%
2026-03-05	0	112.4	112.3	112.4	110.3	115.4	5,400,725	614,065,889	113.70	111.0	110.9	111.0	108.9	114.0	5,467,815	112.31	4.07%
2026-03-04	0	108.0	107.9	108.0	101.9	110.5	3,777,310	407,258,043	107.82	106.7	106.6	106.7	100.6	109.1	3,824,233	106.49	4.45%
2026-03-03	0	103.4	103.3	103.4	101.9	117.0	3,213,935	342,250,222	106.49	102.1	102.0	102.1	100.6	115.6	3,253,860	105.18	-4.61%
2026-03-02	0	108.4	108.3	108.4	107.0	111.1	2,133,349	232,085,928	108.79	107.1	107.0	107.1	105.7	109.7	2,159,850	107.45	-3.30%
2026-02-27	0	112.1	112.1	112.2	110.6	113.9	4,428,618	496,939,304	112.21	110.7	110.7	110.8	109.2	112.5	4,483,632	110.83	-1.67%
2026-02-26	0	114.0	114.0	114.1	108.5	115.6	3,949,800	444,372,855	112.51	112.6	112.6	112.7	107.2	114.2	3,998,866	111.12	3.17%
2026-02-25	0	110.5	110.4	110.5	109.3	114.0	3,033,793	335,515,725	110.59	109.1	109.0	109.1	108.0	112.6	3,071,480	109.24	-0.99%
2026-02-24	0	111.6	111.2	111.6	107.8	112.0	6,713,106	739,348,800	110.14	110.2	109.8	110.2	106.5	110.6	6,796,499	108.78	1.18%
2026-02-23	0	110.3	110.3	110.4	108.7	113.0	3,042,669	336,946,515	110.74	108.9	108.9	109.0	107.4	111.6	3,080,466	109.38	5.15%
2026-02-20	0	104.9	104.7	104.9	103.3	106.0	1,002,177	104,759,060	104.53	103.6	103.4	103.6	102.0	104.7	1,014,626	103.25	1.55%
2026-02-16	0	103.3	103.0	103.3	101.4	104.5	368,912	37,827,999	102.54	102.0	101.7	102.0	100.2	103.2	373,495	101.28	-0.86%
2026-02-13	0	104.2	104.1	104.2	101.2	106.1	2,435,546	254,255,531	104.39	102.9	102.8	102.9	99.96	104.8	2,465,801	103.11	-0.29%
2026-02-12	0	104.5	104.5	104.7	103.0	106.8	3,030,180	318,364,784	105.06	103.2	103.2	103.4	101.7	105.5	3,067,822	103.78	-0.48%
2026-02-11	0	105.0	104.8	105.0	103.3	109.4	5,964,748	634,304,510	106.34	103.7	103.5	103.7	102.0	108.1	6,038,845	105.04	4.06%
2026-02-10	0	100.9	100.8	100.9	98.05	102.4	2,023,187	202,551,765	100.12	99.66	99.56	99.66	96.85	101.1	2,048,320	98.887	-0.10%
2026-02-09	0	101.0	101.0	101.1	99.00	101.9	1,973,087	198,618,431	100.66	99.76	99.76	99.86	97.79	100.6	1,997,598	99.429	2.59%
2026-02-06	0	98.45	98.45	98.50	94.60	100.0	2,271,189	221,819,157	97.667	97.24	97.24	97.29	93.44	98.77	2,299,403	96.468	2.23%
2026-02-05	0	96.30	96.20	96.30	94.50	101.8	2,350,505	227,007,818	96.578	95.12	95.02	95.12	93.34	100.6	2,379,704	95.393	-6.60%
2026-02-04	0	103.1	102.9	103.1	102.1	105.0	1,181,550	122,108,073	103.35	101.8	101.6	101.8	100.8	103.7	1,196,228	102.08	-1.06%
2026-02-03	0	104.2	103.8	104.2	101.7	105.5	2,122,183	220,017,278	103.67	102.9	102.5	102.9	100.5	104.2	2,148,546	102.40	4.36%
2026-02-02	0	99.85	99.75	99.85	98.35	103.6	1,741,839	174,327,639	100.08	98.62	98.53	98.62	97.14	102.3	1,763,477	98.855	-3.90%
2026-01-30	0	103.9	103.9	104.0	102.3	106.5	1,615,905	168,108,381	104.03	102.6	102.6	102.7	101.0	105.2	1,635,979	102.76	-0.29%
2026-01-29	0	104.2	104.2	104.3	103.6	109.0	2,831,452	297,795,719	105.17	102.9	102.9	103.0	102.3	107.7	2,866,626	103.88	-4.84%
2026-01-28	0	109.5	109.4	109.5	104.5	110.5	3,479,441	377,027,102	108.36	108.2	108.1	108.2	103.2	109.1	3,522,664	107.03	3.01%
2026-01-27	0	106.3	106.3	106.4	105.2	110.8	2,727,619	294,768,499	108.07	105.0	105.0	105.1	103.9	109.4	2,761,503	106.74	3.40%
2026-01-26	0	102.8	102.7	102.8	101.9	105.5	4,104,715	423,498,383	103.17	101.5	101.4	101.5	100.6	104.2	4,155,706	101.91	-1.34%
2026-01-23	0	104.2	104.1	104.2	101.5	107.4	2,540,702	263,825,618	103.84	102.9	102.8	102.9	100.3	106.1	2,572,264	102.57	-3.70%
2026-01-22	0	108.2	108.1	108.2	103.0	110.9	8,727,100	943,655,156	108.13	106.9	106.8	106.9	101.7	109.5	8,835,512	106.80	6.29%
2026-01-21	0	101.8	101.7	101.8	98.05	105.4	6,676,119	683,248,438	102.34	100.6	100.5	100.6	96.85	104.1	6,759,053	101.09	4.30%
2026-01-20	0	97.60	97.60	97.65	95.25	98.35	1,739,360	168,575,125	96.918	96.40	96.40	96.45	94.08	97.14	1,760,967	95.729	0.21%
2026-01-19	0	97.40	97.30	97.40	96.10	98.45	3,173,526	309,138,257	97.412	96.20	96.11	96.20	94.92	97.24	3,212,949	96.216	-0.46%
2026-01-16	0	97.85	97.85	97.90	97.15	101.0	2,822,390	277,155,596	98.199	96.65	96.65	96.70	95.96	99.76	2,857,451	96.994	2.68%
2026-01-15	0	95.30	95.30	95.45	92.75	97.60	1,558,524	147,758,794	94.807	94.13	94.13	94.28	91.61	96.40	1,577,885	93.644	1.01%
2026-01-14	0	94.35	94.30	94.35	92.30	95.45	1,855,901	174,805,129	94.189	93.19	93.14	93.19	91.17	94.28	1,878,956	93.033	1.13%
2026-01-13	0	93.30	93.20	93.30	90.50	94.20	2,967,479	275,512,397	92.844	92.16	92.06	92.16	89.39	93.04	3,004,342	91.705	3.61%
2026-01-12	0	90.05	90.00	90.05	88.95	92.85	2,210,644	200,771,468	90.820	88.95	88.90	88.95	87.86	91.71	2,238,106	89.706	0.11%
2026-01-09	0	89.95	89.95	90.00	85.85	91.10	1,646,143	146,782,694	89.168	88.85	88.85	88.90	84.80	89.98	1,666,592	88.074	1.07%
2026-01-08	0	89.00	88.95	89.00	87.50	92.00	1,588,356	141,344,232	88.988	87.91	87.86	87.91	86.43	90.87	1,608,087	87.896	-1.66%
2026-01-07	0	90.50	90.50	90.80	85.50	91.00	3,190,554	282,574,077	88.566	89.39	89.39	89.69	84.45	89.88	3,230,189	87.479	6.16%
2026-01-06	0	85.25	85.10	85.25	82.35	86.20	1,860,719	157,945,794	84.884	84.20	84.06	84.20	81.34	85.14	1,883,834	83.843	3.71%
2026-01-05	0	82.20	82.15	82.20	80.00	82.30	1,535,461	124,989,635	81.402	81.19	81.14	81.19	79.02	81.29	1,554,535	80.403	1.23%
2026-01-02	0	81.20	81.10	81.20	78.00	81.30	727,415	58,613,813	80.578	80.20	80.10	80.20	77.04	80.30	736,451	79.590	4.84%
2025-12-31	0	77.45	77.45	77.70	76.70	78.40	505,801	39,310,657	77.720	76.50	76.50	76.75	75.76	77.44	512,084	76.766	0.26%
2025-12-30	0	77.25	77.20	77.25	76.70	78.15	690,093	53,396,910	77.376	76.30	76.25	76.30	75.76	77.19	698,666	76.427	1.44%
2025-12-29	0	76.15	76.10	76.15	75.80	79.00	864,260	66,394,553	76.822	75.22	75.17	75.22	74.87	78.03	874,996	75.880	-2.12%
2025-12-24	0	77.80	77.80	77.85	77.30	79.00	515,243	40,052,988	77.736	76.85	76.85	76.89	76.35	78.03	521,644	76.782	0.45%
2025-12-23	0	77.45	77.45	77.50	75.50	77.80	1,195,600	91,758,075	76.746	76.50	76.50	76.55	74.57	76.85	1,210,452	75.805	0.13%
2025-12-22	0	77.35	77.15	77.35	74.40	77.80	980,582	75,445,412	76.939	76.40	76.20	76.40	73.49	76.85	992,763	75.995	4.03%
2025-12-19	0	74.35	74.30	74.35	73.90	76.50	1,090,312	81,723,928	74.955	73.44	73.39	73.44	72.99	75.56	1,103,856	74.035	-1.46%
2025-12-18	0	75.45	75.40	75.45	74.10	76.25	920,898	69,374,145	75.333	74.52	74.47	74.52	73.19	75.31	932,338	74.409	-0.66%
2025-12-17	0	75.95	75.75	75.95	73.85	76.50	747,066	56,343,586	75.420	75.02	74.82	75.02	72.94	75.56	756,346	74.494	1.61%
2025-12-16	0	74.75	74.75	74.80	73.30	76.80	881,895	65,687,859	74.485	73.83	73.83	73.88	72.40	75.86	892,850	73.571	-0.60%
2025-12-15	0	75.20	75.20	75.25	74.60	78.20	1,373,742	104,161,619	75.823	74.28	74.28	74.33	73.68	77.24	1,390,807	74.893	-4.51%
2025-12-12	0	78.75	78.60	78.75	75.80	79.25	1,941,225	152,012,756	78.308	77.78	77.64	77.78	74.87	78.28	1,965,340	77.347	-0.13%
2025-12-11	0	78.85	78.45	78.85	76.95	79.00	1,154,086	90,316,906	78.258	77.88	77.49	77.88	76.01	78.03	1,168,423	77.298	2.27%
2025-12-10	0	77.10	77.05	77.10	75.95	79.00	1,985,357	152,513,548	76.819	76.15	76.10	76.15	75.02	78.03	2,010,020	75.877	-2.53%
2025-12-09	0	79.10	78.85	79.10	76.50	79.60	2,672,279	210,281,278	78.690	78.13	77.88	78.13	75.56	78.62	2,705,475	77.724	1.61%
2025-12-08	0	77.85	77.85	77.95	76.20	79.50	4,386,548	342,221,082	78.016	76.89	76.89	76.99	75.27	78.52	4,441,040	77.059	-0.95%
2025-12-05	0	78.60	78.55	78.60	75.00	78.60	17,886,116	1,388,643,553	77.638	77.64	77.59	77.64	74.08	77.64	18,108,305	76.685	0.70%
2025-12-04	0	78.05	78.05	78.10	76.95	78.70	5,352,963	417,143,469	77.928	77.09	77.09	77.14	76.01	77.73	5,419,460	76.971	0.90%
2025-12-03	0	77.35	77.30	77.35	74.95	77.35	6,471,709	493,610,329	76.272	76.40	76.35	76.40	74.03	76.40	6,552,104	75.336	1.18%
2025-12-02	0	76.45	76.20	76.45	75.30	77.70	5,256,015	402,333,580	76.547	75.51	75.27	75.51	74.38	76.75	5,321,308	75.608	-0.07%
2025-12-01	0	76.50	76.30	76.50	74.35	76.80	3,944,405	297,531,905	75.431	75.56	75.36	75.56	73.44	75.86	3,993,404	74.506	1.59%
2025-11-28	0	75.30	75.25	75.30	74.05	75.75	3,838,208	288,707,061	75.219	74.38	74.33	74.38	73.14	74.82	3,885,888	74.296	1.69%
2025-11-27	0	74.05	73.95	74.05	72.05	74.30	3,137,100	230,277,946	73.405	73.14	73.04	73.14	71.17	73.39	3,176,070	72.504	2.14%
2025-11-26	0	72.50	72.45	72.50	71.80	75.75	2,536,599	183,925,888	72.509	71.61	71.56	71.61	70.92	74.82	2,568,110	71.619	-1.09%
2025-11-25	0	73.30	73.25	73.30	71.50	74.70	3,899,908	283,654,607	72.734	72.40	72.35	72.40	70.62	73.78	3,948,354	71.841	3.46%
2025-11-24	0	70.85	70.80	70.85	68.90	71.60	4,732,258	332,162,744	70.191	69.98	69.93	69.98	68.05	70.72	4,791,044	69.330	-0.49%
2025-11-21	0	71.20	71.10	71.20	70.60	75.05	4,015,837	287,126,441	71.499	70.33	70.23	70.33	69.73	74.13	4,065,724	70.621	-6.13%
2025-11-20	0	75.85	75.75	75.85	75.05	77.25	1,980,796	149,824,024	75.638	74.92	74.82	74.92	74.13	76.30	2,005,402	74.710	1.07%
2025-11-19	0	75.05	75.05	75.10	74.05	76.35	2,768,404	207,322,638	74.889	74.13	74.13	74.18	73.14	75.41	2,802,794	73.970	-1.25%
2025-11-18	0	76.00	75.95	76.00	75.60	78.00	2,012,471	154,159,510	76.602	75.07	75.02	75.07	74.67	77.04	2,037,471	75.662	-2.50%
2025-11-17	0	77.95	77.95	78.00	77.10	79.00	1,341,525	104,388,352	77.813	76.99	76.99	77.04	76.15	78.03	1,358,190	76.858	0.06%
2025-11-14	0	77.90	77.80	77.90	77.75	79.75	1,739,834	136,425,210	78.413	76.94	76.85	76.94	76.80	78.77	1,761,447	77.451	-2.75%
2025-11-13	0	80.10	80.10	80.15	78.15	80.40	2,072,550	164,447,196	79.345	79.12	79.12	79.17	77.19	79.41	2,098,296	78.372	1.01%
2025-11-12	0	79.30	79.25	79.30	77.60	80.90	3,365,895	266,871,274	79.287	78.33	78.28	78.33	76.65	79.91	3,407,708	78.314	-1.98%
2025-11-11	0	80.90	80.75	80.90	79.70	82.70	1,169,859	94,517,214	80.794	79.91	79.76	79.91	78.72	81.69	1,184,392	79.802	-1.76%
2025-11-10	0	82.35	82.30	82.35	81.20	83.05	1,326,677	109,029,176	82.182	81.34	81.29	81.34	80.20	82.03	1,343,158	81.174	1.48%
2025-11-07	0	81.15	81.00	81.15	80.15	82.05	1,527,984	123,596,459	80.889	80.15	80.01	80.15	79.17	81.04	1,546,965	79.896	-1.40%
2025-11-06	0	82.30	82.30	82.35	79.85	82.70	2,159,045	176,081,324	81.555	81.29	81.29	81.34	78.87	81.69	2,185,866	80.555	0.92%
2025-11-05	0	81.55	81.50	81.55	79.50	83.55	2,690,072	219,138,638	81.462	80.55	80.50	80.55	78.52	82.52	2,723,489	80.462	-0.12%
2025-11-04	0	81.65	81.60	81.65	80.85	84.20	2,602,941	214,101,046	82.254	80.65	80.60	80.65	79.86	83.17	2,635,276	81.244	-1.15%
2025-11-03	0	82.60	82.60	82.75	79.95	83.05	2,320,800	190,154,065	81.935	81.59	81.59	81.73	78.97	82.03	2,349,630	80.929	0.73%
2025-10-31	0	82.00	82.00	82.25	80.80	83.85	3,302,690	271,492,176	82.203	80.99	80.99	81.24	79.81	82.82	3,343,718	81.195	-2.21%
2025-10-30	0	83.85	83.80	83.85	82.75	87.85	4,376,609	370,938,591	84.755	82.82	82.77	82.82	81.73	86.77	4,430,977	83.715	-3.90%
2025-10-28	0	87.25	87.25	87.35	87.00	94.00	3,968,021	351,265,983	88.524	86.18	86.18	86.28	85.93	92.85	4,017,314	87.438	-6.93%
2025-10-27	0	93.75	93.55	93.80	91.35	95.50	3,062,185	287,913,362	94.022	92.60	92.40	92.65	90.23	94.33	3,100,225	92.869	4.17%
2025-10-24	0	90.00	89.95	90.00	84.05	91.05	3,202,653	284,616,049	88.869	88.90	88.85	88.90	83.02	89.93	3,242,438	87.778	8.11%
2025-10-23	0	83.25	83.20	83.25	82.15	84.80	2,038,253	169,657,967	83.237	82.23	82.18	82.23	81.14	83.76	2,063,573	82.216	-0.36%
2025-10-22	0	83.55	83.50	83.55	83.05	85.60	1,989,812	166,930,898	83.893	82.52	82.48	82.52	82.03	84.55	2,014,530	82.863	-2.68%
2025-10-21	0	85.85	85.80	85.85	85.40	89.70	2,680,705	234,025,622	87.300	84.80	84.75	84.80	84.35	88.60	2,714,006	86.229	-1.38%
2025-10-20	0	87.05	87.00	87.05	85.15	88.40	2,398,845	207,481,963	86.492	85.98	85.93	85.98	84.11	87.32	2,428,645	85.431	3.38%
2025-10-17	0	84.20	84.10	84.20	83.60	87.65	2,241,200	189,633,949	84.613	83.17	83.07	83.17	82.57	86.57	2,269,041	83.574	-4.64%
2025-10-16	0	88.30	88.20	88.30	85.60	88.45	2,251,799	195,886,189	86.991	87.22	87.12	87.22	84.55	87.36	2,279,772	85.924	0.57%
2025-10-15	0	87.80	87.70	87.80	84.85	87.90	2,744,952	238,698,662	86.959	86.72	86.62	86.72	83.81	86.82	2,779,051	85.892	4.59%
2025-10-14	0	83.95	83.90	83.95	82.25	91.30	5,504,697	472,041,405	85.752	82.92	82.87	82.92	81.24	90.18	5,573,079	84.700	-6.57%
2025-10-13	0	89.85	89.80	89.85	87.35	92.85	4,631,787	415,456,371	89.697	88.75	88.70	88.75	86.28	91.71	4,689,325	88.596	-3.18%
2025-10-10	0	92.80	92.75	92.80	91.65	96.55	4,709,305	439,123,258	93.246	91.66	91.61	91.66	90.53	95.37	4,767,806	92.102	-2.67%
2025-10-09	0	95.35	95.20	95.35	91.25	102.4	11,392,258	1,102,860,269	96.808	94.18	94.03	94.18	90.13	101.1	11,533,778	95.620	5.83%
2025-10-08	0	90.10	90.05	90.10	87.00	93.75	5,453,350	487,116,315	89.324	88.99	88.95	88.99	85.93	92.60	5,521,094	88.228	0.90%
2025-10-06	0	89.30	89.20	89.30	84.00	89.45	3,814,283	335,627,240	87.992	88.20	88.11	88.20	82.97	88.35	3,861,666	86.913	6.44%
2025-10-03	0	83.90	83.90	84.00	83.15	85.20	1,559,863	130,829,784	83.873	82.87	82.87	82.97	82.13	84.15	1,579,240	82.843	-1.29%
2025-10-02	0	85.00	84.95	85.00	82.80	87.70	4,654,693	393,519,628	84.543	83.96	83.91	83.96	81.78	86.62	4,712,516	83.505	3.60%
2025-09-30	0	82.05	82.05	82.15	80.05	83.45	3,273,624	268,444,367	82.002	81.04	81.04	81.14	79.07	82.43	3,314,290	80.996	3.14%
2025-09-29	0	79.55	79.50	79.55	79.00	80.75	1,712,240	136,544,383	79.746	78.57	78.52	78.57	78.03	79.76	1,733,510	78.768	0.89%
2025-09-26	0	78.85	78.80	78.85	78.40	81.45	2,455,785	195,933,687	79.785	77.88	77.83	77.88	77.44	80.45	2,486,292	78.806	-3.19%
2025-09-25	0	81.45	81.40	81.45	80.20	85.80	3,983,424	325,850,847	81.802	80.45	80.40	80.45	79.22	84.75	4,032,908	80.798	-2.92%
2025-09-24	0	83.90	83.85	83.90	77.45	85.90	6,711,271	561,339,218	83.641	82.87	82.82	82.87	76.50	84.85	6,794,641	82.615	6.20%
2025-09-23	0	79.00	78.90	79.00	78.45	80.95	3,169,400	251,963,027	79.499	78.03	77.93	78.03	77.49	79.96	3,208,772	78.523	-0.32%
2025-09-22	0	79.25	79.20	79.25	76.15	79.40	2,345,035	183,078,620	78.071	78.28	78.23	78.28	75.22	78.43	2,374,166	77.113	2.99%
2025-09-19	0	76.95	76.95	77.00	75.80	79.75	3,790,185	294,146,518	77.607	76.01	76.01	76.06	74.87	78.77	3,837,268	76.655	0.65%
2025-09-18	0	76.45	76.35	76.45	71.05	80.25	7,292,404	563,529,824	77.276	75.51	75.41	75.51	70.18	79.27	7,382,994	76.328	7.30%
2025-09-17	0	71.25	71.20	71.25	70.15	71.80	2,485,850	176,678,960	71.074	70.38	70.33	70.38	69.29	70.92	2,516,730	70.202	-0.63%
2025-09-16	0	71.70	71.60	71.70	70.00	72.00	2,061,290	146,784,815	71.210	70.82	70.72	70.82	69.14	71.12	2,086,896	70.336	2.06%
2025-09-15	0	70.25	70.20	70.25	69.55	71.45	1,635,380	114,797,032	70.196	69.39	69.34	69.39	68.70	70.57	1,655,695	69.335	-0.99%
2025-09-12	0	70.95	70.90	70.95	70.20	72.60	2,005,090	142,621,887	71.130	70.08	70.03	70.08	69.34	71.71	2,029,998	70.257	-0.07%
2025-09-11	0	71.00	70.90	71.00	67.80	71.60	2,177,579	153,441,471	70.464	70.13	70.03	70.13	66.97	70.72	2,204,630	69.600	3.12%
2025-09-10	0	68.85	68.80	68.85	68.30	69.50	1,086,379	74,801,784	68.854	68.01	67.96	68.01	67.46	68.65	1,099,874	68.009	0.51%
2025-09-09	0	68.50	68.40	68.50	67.45	69.50	1,599,464	109,422,268	68.412	67.66	67.56	67.66	66.62	68.65	1,619,333	67.572	0.29%
2025-09-08	0	68.30	68.25	68.30	66.50	68.75	2,502,292	169,022,392	67.547	67.46	67.41	67.46	65.68	67.91	2,533,377	66.718	0.52%
2025-09-05	0	67.95	67.95	68.00	66.65	68.10	3,079,925	208,381,317	67.658	67.12	67.12	67.17	65.83	67.26	3,118,185	66.828	1.34%
2025-09-04	0	67.05	67.00	67.05	66.60	68.90	1,529,972	102,939,957	67.282	66.23	66.18	66.23	65.78	68.05	1,548,978	66.457	-0.67%
2025-09-03	0	67.50	67.45	67.50	67.35	70.00	1,162,165	79,097,922	68.061	66.67	66.62	66.67	66.52	69.14	1,176,602	67.226	-0.81%
2025-09-02	0	68.05	68.00	68.05	67.70	71.10	1,942,791	133,340,188	68.633	67.22	67.17	67.22	66.87	70.23	1,966,925	67.791	-4.15%
2025-09-01	0	71.00	71.00	71.05	70.30	72.45	1,482,360	105,196,698	70.966	70.13	70.13	70.18	69.44	71.56	1,500,775	70.095	0.71%
2025-08-29	0	70.50	70.50	70.55	69.95	71.40	1,977,444	140,262,520	70.931	69.63	69.63	69.68	69.09	70.52	2,002,009	70.061	-3.03%
2025-08-28	0	72.70	72.55	72.70	68.80	73.15	2,902,860	209,333,760	72.113	71.81	71.66	71.81	67.96	72.25	2,938,921	71.228	3.86%
2025-08-27	0	70.00	70.00	70.05	69.40	73.25	2,621,608	185,938,143	70.925	69.14	69.14	69.19	68.55	72.35	2,654,175	70.055	-3.71%
2025-08-26	0	72.70	72.65	72.70	71.20	74.50	3,111,653	226,806,337	72.889	71.81	71.76	71.81	70.33	73.59	3,150,307	71.995	-3.07%
2025-08-25	0	75.00	74.95	75.00	70.90	75.00	4,908,324	362,102,735	73.773	74.08	74.03	74.08	70.03	74.08	4,969,297	72.868	7.60%
2025-08-22	0	69.70	69.65	69.70	66.00	70.00	2,714,894	186,698,978	68.768	68.84	68.80	68.84	65.19	69.14	2,748,620	67.925	5.53%
2025-08-21	0	66.05	66.00	66.05	65.50	67.05	1,340,436	88,672,929	66.152	65.24	65.19	65.24	64.70	66.23	1,357,088	65.341	-0.75%
2025-08-20	0	66.55	66.50	66.55	65.80	67.20	1,726,325	114,897,241	66.556	65.73	65.68	65.73	64.99	66.38	1,747,770	65.739	-0.22%
2025-08-19	0	66.70	66.65	66.70	66.15	70.75	2,571,892	173,204,780	67.345	65.88	65.83	65.88	65.34	69.88	2,603,841	66.519	-4.85%
2025-08-18	0	70.10	70.05	70.10	70.00	72.50	1,692,083	119,902,079	70.861	69.24	69.19	69.24	69.14	71.61	1,713,103	69.991	-2.30%
2025-08-15	0	71.75	71.75	71.80	68.80	71.95	1,521,200	107,697,042	70.797	70.87	70.87	70.92	67.96	71.07	1,540,097	69.929	2.65%
2025-08-14	0	69.90	69.80	69.90	69.40	71.80	2,181,000	152,984,282	70.144	69.04	68.94	69.04	68.55	70.92	2,208,093	69.283	-2.65%
2025-08-13	0	71.80	71.75	71.80	70.55	71.90	1,667,732	118,886,747	71.286	70.92	70.87	70.92	69.68	71.02	1,688,449	70.412	2.06%
2025-08-12	0	70.35	70.30	70.35	70.05	71.70	2,527,862	178,910,755	70.776	69.49	69.44	69.49	69.19	70.82	2,559,264	69.907	0.21%
2025-08-11	0	70.20	70.15	70.20	68.65	70.45	1,943,332	135,709,153	69.833	69.34	69.29	69.34	67.81	69.59	1,967,473	68.976	2.12%
2025-08-08	0	69.00	68.95	69.00	67.90	69.80	1,541,170	106,126,513	68.861	67.90	67.85	67.90	66.81	68.68	1,566,217	67.760	-0.65%
2025-08-07	0	69.45	69.40	69.45	67.55	69.85	2,563,355	177,518,153	69.252	68.34	68.29	68.34	66.47	68.73	2,605,014	68.145	2.66%
2025-08-06	0	67.65	67.45	67.65	66.90	68.10	1,347,852	91,092,721	67.584	66.57	66.37	66.57	65.83	67.01	1,369,757	66.503	0.07%
2025-08-05	0	67.60	67.55	67.60	67.00	68.45	1,604,955	108,559,510	67.640	66.52	66.47	66.52	65.93	67.36	1,631,038	66.559	0.07%
2025-08-04	0	67.55	67.50	67.55	64.95	67.80	1,412,113	94,548,579	66.955	66.47	66.42	66.47	63.91	66.72	1,435,062	65.885	3.60%
2025-08-01	0	65.20	65.15	65.20	65.20	67.05	1,311,797	86,440,154	65.894	64.16	64.11	64.16	64.16	65.98	1,333,116	64.841	-2.54%
2025-07-31	0	66.90	66.90	67.10	66.60	69.15	2,062,549	139,522,150	67.645	65.83	65.83	66.03	65.53	68.04	2,096,069	66.564	0.07%
2025-07-30	0	66.85	66.80	66.85	66.50	69.45	2,294,241	154,427,409	67.311	65.78	65.73	65.78	65.44	68.34	2,331,527	66.234	-3.60%
2025-07-29	0	69.35	69.30	69.35	68.05	69.75	1,959,206	135,140,310	68.977	68.24	68.19	68.24	66.96	68.63	1,991,047	67.874	0.73%
2025-07-28	0	68.85	68.80	68.85	67.90	71.00	2,351,487	161,762,094	68.791	67.75	67.70	67.75	66.81	69.86	2,389,703	67.691	-2.48%
2025-07-25	0	70.60	70.55	70.60	68.10	71.35	4,670,537	327,273,834	70.072	69.47	69.42	69.47	67.01	70.21	4,746,442	68.951	0.57%
2025-07-24	0	70.20	70.20	70.25	65.50	71.60	9,447,328	647,715,861	68.561	69.08	69.08	69.13	64.45	70.45	9,600,864	67.464	11.08%
2025-07-23	0	63.20	63.15	63.20	59.60	64.80	4,653,786	295,366,875	63.468	62.19	62.14	62.19	58.65	63.76	4,729,418	62.453	3.27%
2025-07-22	0	61.20	61.20	61.25	61.05	63.20	1,797,761	111,334,802	61.930	60.22	60.22	60.27	60.07	62.19	1,826,978	60.939	-3.16%
2025-07-21	0	63.20	63.20	63.25	61.60	63.45	1,442,255	90,338,247	62.637	62.19	62.19	62.24	60.61	62.44	1,465,694	61.635	1.53%
2025-07-18	0	62.25	62.20	62.25	61.60	63.50	1,228,900	76,434,065	62.197	61.25	61.21	61.25	60.61	62.48	1,248,872	61.202	-0.56%
2025-07-17	0	62.60	62.55	62.60	60.80	62.70	1,299,018	80,495,165	61.966	61.60	61.55	61.60	59.83	61.70	1,320,129	60.975	2.12%
2025-07-16	0	61.30	61.30	61.40	61.20	62.25	1,127,406	69,503,990	61.649	60.32	60.32	60.42	60.22	61.25	1,145,728	60.664	-0.97%
2025-07-15	0	61.90	61.80	61.90	59.80	62.35	2,022,044	123,914,521	61.282	60.91	60.81	60.91	58.84	61.35	2,054,906	60.302	2.15%
2025-07-14	0	60.60	60.60	60.70	60.35	61.95	1,682,639	102,843,045	61.120	59.63	59.63	59.73	59.38	60.96	1,709,985	60.143	0.41%
2025-07-11	0	60.35	60.35	60.55	58.85	61.15	2,128,202	128,254,893	60.264	59.38	59.38	59.58	57.91	60.17	2,162,789	59.301	2.72%
2025-07-10	0	58.75	58.70	58.75	58.55	60.70	1,516,609	90,182,078	59.463	57.81	57.76	57.81	57.61	59.73	1,541,257	58.512	0.09%
2025-07-09	0	58.70	58.60	58.70	58.20	59.20	811,738	47,605,115	58.646	57.76	57.66	57.76	57.27	58.25	824,930	57.708	-0.68%
2025-07-08	0	59.10	59.10	59.15	58.00	59.95	1,457,336	86,540,253	59.382	58.15	58.15	58.20	57.07	58.99	1,481,020	58.433	1.90%
2025-07-07	0	58.00	57.95	58.00	57.60	59.20	1,319,900	76,930,289	58.285	57.07	57.02	57.07	56.68	58.25	1,341,351	57.353	-1.36%
2025-07-04	0	58.80	58.75	58.80	57.05	59.25	1,831,785	107,150,039	58.495	57.86	57.81	57.86	56.14	58.30	1,861,555	57.559	2.26%
2025-07-03	0	57.50	57.45	57.50	57.25	58.40	781,974	45,162,813	57.755	56.58	56.53	56.58	56.33	57.47	794,682	56.831	0.44%
2025-07-02	0	57.25	57.25	57.35	55.30	58.15	939,940	53,802,184	57.240	56.33	56.33	56.43	54.42	57.22	955,216	56.325	-0.52%
2025-06-30	0	57.55	57.50	57.55	57.30	59.00	1,368,726	79,527,462	58.103	56.63	56.58	56.63	56.38	58.06	1,390,970	57.174	-0.52%
2025-06-27	0	57.85	57.85	57.90	55.80	58.30	1,645,208	94,889,333	57.676	56.92	56.92	56.97	54.91	57.37	1,671,946	56.754	3.21%
2025-06-26	0	56.05	56.00	56.05	55.50	58.95	1,910,318	109,109,123	57.116	55.15	55.10	55.15	54.61	58.01	1,941,364	56.202	-0.53%
2025-06-25	0	56.35	56.35	56.40	55.15	56.70	2,271,284	127,386,472	56.086	55.45	55.45	55.50	54.27	55.79	2,308,196	55.189	1.53%
2025-06-24	0	55.50	55.45	55.50	54.65	55.80	1,576,500	87,141,205	55.275	54.61	54.56	54.61	53.78	54.91	1,602,121	54.391	1.19%
2025-06-23	0	54.85	54.80	54.85	52.55	55.25	1,163,947	63,374,493	54.448	53.97	53.92	53.97	51.71	54.37	1,182,863	53.577	3.39%
2025-06-20	0	53.05	53.00	53.05	52.25	53.20	1,715,280	90,818,399	52.947	52.20	52.15	52.20	51.41	52.35	1,743,156	52.100	1.34%
2025-06-19	0	52.35	52.30	52.35	51.40	53.20	1,404,325	73,306,014	52.200	51.51	51.46	51.51	50.58	52.35	1,427,148	51.365	-1.32%
2025-06-18	0	53.05	53.05	53.15	52.85	54.60	873,200	46,594,258	53.360	52.20	52.20	52.30	52.00	53.73	887,391	52.507	-2.12%
2025-06-17	0	54.20	54.20	54.25	53.90	55.20	2,520,117	137,395,450	54.519	53.33	53.33	53.38	53.04	54.32	2,561,073	53.648	-0.64%
2025-06-16	0	54.55	54.50	54.55	53.75	55.25	1,607,056	87,700,752	54.572	53.68	53.63	53.68	52.89	54.37	1,633,174	53.700	0.37%
2025-06-13	0	54.35	54.35	54.40	53.60	55.65	2,205,282	120,028,983	54.428	53.48	53.48	53.53	52.74	54.76	2,241,122	53.558	0.00%
2025-06-12	0	54.35	54.30	54.35	53.65	55.70	2,133,300	115,959,510	54.357	53.48	53.43	53.48	52.79	54.81	2,167,970	53.488	-2.42%
2025-06-11	0	55.70	55.70	55.75	55.50	57.70	2,386,801	134,884,373	56.513	54.81	54.81	54.86	54.61	56.78	2,425,591	55.609	-2.96%
2025-06-10	0	57.40	57.35	57.40	56.05	57.40	1,819,800	103,150,644	56.682	56.48	56.43	56.48	55.15	56.48	1,849,375	55.776	0.70%
2025-06-09	0	57.00	56.95	57.00	54.70	57.10	2,854,813	160,325,161	56.160	56.09	56.04	56.09	53.83	56.19	2,901,209	55.262	3.17%
2025-06-06	0	55.25	55.15	55.25	53.90	55.60	6,403,271	351,968,549	54.967	54.37	54.27	54.37	53.04	54.71	6,507,336	54.088	-0.63%
2025-06-05	0	55.60	55.60	55.65	54.75	55.80	2,745,258	151,718,864	55.266	54.71	54.71	54.76	53.87	54.91	2,789,873	54.382	2.30%
2025-06-04	0	54.35	54.35	54.40	53.65	55.70	2,584,595	140,186,840	54.239	53.48	53.48	53.53	52.79	54.81	2,626,599	53.372	-0.18%
2025-06-03	0	54.45	54.40	54.45	53.65	55.55	1,930,395	104,950,684	54.367	53.58	53.53	53.58	52.79	54.66	1,961,767	53.498	1.68%
2025-06-02	0	53.55	53.50	53.55	51.80	53.55	1,369,552	72,077,422	52.628	52.69	52.64	52.69	50.97	52.69	1,391,810	51.787	1.23%
2025-05-30	0	52.90	52.90	52.95	52.30	53.80	1,273,166	67,336,942	52.889	52.05	52.05	52.10	51.46	52.94	1,293,857	52.044	-1.76%
2025-05-29	0	53.85	53.85	53.90	52.65	53.85	1,083,363	57,759,662	53.315	52.99	52.99	53.04	51.81	52.99	1,100,970	52.463	1.70%
2025-05-28	0	52.95	52.95	53.00	51.70	53.00	1,190,671	62,413,211	52.419	52.10	52.10	52.15	50.87	52.15	1,210,022	51.580	1.15%
2025-05-27	0	52.35	52.30	52.35	52.10	54.05	1,255,504	66,470,260	52.943	51.51	51.46	51.51	51.27	53.19	1,275,908	52.096	-1.32%
2025-05-26	0	53.05	52.85	53.05	52.00	53.70	1,120,912	59,347,802	52.946	52.20	52.00	52.20	51.17	52.84	1,139,129	52.099	1.24%
2025-05-23	0	52.40	52.35	52.40	52.10	53.50	1,520,520	79,864,064	52.524	51.56	51.51	51.56	51.27	52.64	1,545,231	51.684	-1.69%
2025-05-22	0	53.30	53.25	53.30	53.00	53.80	1,640,877	87,764,811	53.487	52.45	52.40	52.45	52.15	52.94	1,667,544	52.631	-1.30%
2025-05-21	0	54.00	53.90	54.00	53.30	54.00	1,106,564	59,305,887	53.595	53.14	53.04	53.14	52.45	53.14	1,124,548	52.738	0.37%
2025-05-20	0	53.80	53.75	53.80	53.20	54.25	1,518,372	81,506,679	53.680	52.94	52.89	52.94	52.35	53.38	1,543,048	52.822	0.75%
2025-05-19	0	53.40	53.40	53.50	53.10	55.80	2,520,300	134,867,982	53.513	52.55	52.55	52.64	52.25	54.91	2,561,259	52.657	-4.39%
2025-05-16	0	55.85	55.80	55.85	55.25	56.55	1,398,040	77,927,230	55.740	54.96	54.91	54.96	54.37	55.65	1,420,761	54.849	-1.24%
2025-05-15	0	56.55	56.50	56.55	55.95	57.00	1,019,943	57,659,615	56.532	55.65	55.60	55.65	55.06	56.09	1,036,519	55.628	0.00%
2025-05-14	0	56.55	56.50	56.55	56.00	57.35	2,528,647	143,168,851	56.619	55.65	55.60	55.65	55.10	56.43	2,569,742	55.713	1.53%
2025-05-13	0	55.70	55.70	55.75	54.50	55.70	1,287,684	71,171,341	55.271	54.81	54.81	54.86	53.63	54.81	1,308,611	54.387	0.58%
2025-05-12	0	55.70	55.65	55.70	54.00	56.80	2,368,700	130,771,808	55.208	54.49	54.45	54.49	52.83	55.57	2,421,105	54.013	3.92%
2025-05-09	0	53.60	53.60	53.65	52.55	53.75	1,051,818	55,933,308	53.178	52.44	52.44	52.49	51.41	52.59	1,075,088	52.027	0.56%
2025-05-08	0	53.30	53.30	53.35	52.30	54.40	873,406	46,807,789	53.592	52.15	52.15	52.20	51.17	53.22	892,729	52.432	1.14%
2025-05-07	0	52.70	52.65	52.70	52.50	54.50	1,319,206	70,309,270	53.297	51.56	51.51	51.56	51.36	53.32	1,348,392	52.143	-1.03%
2025-05-06	0	53.25	53.20	53.25	52.95	53.65	1,151,456	61,275,252	53.215	52.10	52.05	52.10	51.80	52.49	1,176,931	52.064	-0.28%
2025-05-02	0	53.40	53.40	53.55	51.40	53.80	1,008,205	53,504,329	53.069	52.24	52.24	52.39	50.29	52.64	1,030,511	51.920	2.30%
2025-04-30	0	52.20	52.20	52.25	51.40	53.70	1,891,303	98,751,349	52.213	51.07	51.07	51.12	50.29	52.54	1,933,146	51.083	0.68%
2025-04-29	0	51.85	51.85	51.90	50.75	51.85	1,310,700	67,432,358	51.448	50.73	50.73	50.78	49.65	50.73	1,339,698	50.334	1.37%
2025-04-28	0	51.15	51.10	51.15	50.20	51.75	814,454	41,753,338	51.265	50.04	49.99	50.04	49.11	50.63	832,473	50.156	1.49%
2025-04-25	0	50.40	50.35	50.40	49.70	51.55	1,916,200	97,183,480	50.717	49.31	49.26	49.31	48.62	50.43	1,958,594	49.619	1.00%
2025-04-24	0	49.90	49.85	49.90	49.35	50.40	1,660,538	82,753,860	49.836	48.82	48.77	48.82	48.28	49.31	1,697,276	48.757	0.00%
2025-04-23	0	49.90	49.90	49.95	49.10	50.55	2,117,114	105,795,280	49.971	48.82	48.82	48.87	48.04	49.46	2,163,953	48.890	2.15%
2025-04-22	0	48.85	48.85	48.90	47.65	49.30	1,740,058	84,667,539	48.658	47.79	47.79	47.84	46.62	48.23	1,778,555	47.605	0.41%
2025-04-17	0	48.65	48.60	48.65	48.05	49.25	1,626,610	78,995,663	48.565	47.60	47.55	47.60	47.01	48.18	1,662,597	47.513	-0.61%
2025-04-16	0	48.95	48.95	49.00	48.30	50.05	1,566,643	76,856,365	49.058	47.89	47.89	47.94	47.25	48.97	1,601,303	47.996	-2.10%
2025-04-15	0	50.00	49.95	50.00	49.95	51.20	2,327,443	117,226,560	50.367	48.92	48.87	48.92	48.87	50.09	2,378,935	49.277	-1.96%
2025-04-14	0	51.00	50.95	51.00	50.05	51.20	2,519,656	127,702,746	50.683	49.90	49.85	49.90	48.97	50.09	2,575,401	49.586	2.82%
2025-04-11	0	49.60	49.60	49.70	47.50	51.00	4,447,206	219,621,864	49.384	48.53	48.53	48.62	46.47	49.90	4,545,596	48.315	3.33%
2025-04-10	0	48.00	48.00	48.05	47.70	50.55	3,912,024	190,865,008	48.789	46.96	46.96	47.01	46.67	49.46	3,998,574	47.733	0.73%
2025-04-09	0	47.65	47.55	47.65	42.85	48.30	5,056,221	230,039,221	45.496	46.62	46.52	46.62	41.92	47.25	5,168,085	44.512	2.25%
2025-04-08	0	46.60	46.50	46.60	44.40	47.65	4,153,001	193,225,167	46.527	45.59	45.49	45.59	43.44	46.62	4,244,882	45.520	5.19%
2025-04-07	0	44.30	44.30	44.35	43.50	49.70	4,729,943	215,218,461	45.501	43.34	43.34	43.39	42.56	48.62	4,834,588	44.516	-17.43%
2025-04-03	0	53.65	53.60	53.65	53.55	55.60	1,828,074	99,570,607	54.467	52.49	52.44	52.49	52.39	54.40	1,868,518	53.289	-2.90%
2025-04-02	0	55.25	55.20	55.25	54.85	56.15	1,526,296	84,454,898	55.333	54.05	54.01	54.05	53.66	54.93	1,560,064	54.136	-0.63%
2025-04-01	0	55.60	55.50	55.60	54.30	56.20	1,987,797	110,359,458	55.518	54.40	54.30	54.40	53.12	54.98	2,031,775	54.317	2.30%
2025-03-31	0	54.35	54.30	54.35	54.30	57.80	1,973,488	108,349,250	54.902	53.17	53.12	53.17	53.12	56.55	2,017,149	53.714	-4.40%
2025-03-28	0	56.85	56.80	56.85	56.50	58.05	1,748,060	99,744,810	57.060	55.62	55.57	55.62	55.28	56.79	1,786,734	55.825	-2.24%
2025-03-27	0	58.15	58.10	58.15	56.70	59.00	1,816,859	105,794,543	58.229	56.89	56.84	56.89	55.47	57.72	1,857,055	56.969	0.26%
2025-03-26	0	58.00	57.95	58.00	57.90	59.65	1,918,554	112,391,130	58.581	56.74	56.70	56.74	56.65	58.36	1,961,000	57.313	-0.17%
2025-03-25	0	58.10	58.05	58.10	57.85	60.30	2,374,507	139,120,991	58.589	56.84	56.79	56.84	56.60	58.99	2,427,041	57.321	-2.43%
2025-03-24	0	59.55	59.50	59.55	58.45	60.30	1,607,117	94,978,716	59.099	58.26	58.21	58.26	57.18	58.99	1,642,673	57.820	0.51%
2025-03-21	0	59.25	59.25	59.40	59.00	60.20	3,046,351	181,305,057	59.515	57.97	57.97	58.11	57.72	58.90	3,113,748	58.227	-1.90%
2025-03-20	0	60.40	60.40	60.45	59.25	61.20	2,333,793	141,207,519	60.506	59.09	59.09	59.14	57.97	59.88	2,385,426	59.196	0.67%
2025-03-19	0	60.00	60.00	60.20	58.80	60.95	2,298,308	137,666,717	59.899	58.70	58.70	58.90	57.53	59.63	2,349,156	58.603	0.50%
2025-03-18	0	59.70	59.60	59.70	58.35	59.75	2,388,038	141,817,490	59.387	58.41	58.31	58.41	57.09	58.46	2,440,871	58.101	2.31%
2025-03-17	0	58.35	58.35	58.40	56.00	58.45	1,537,581	89,245,236	58.043	57.09	57.09	57.14	54.79	57.18	1,571,598	56.786	2.10%
2025-03-14	0	57.15	57.10	57.15	54.85	57.40	2,333,314	131,409,016	56.319	55.91	55.86	55.91	53.66	56.16	2,384,936	55.100	2.14%
2025-03-13	0	55.95	55.80	55.95	55.60	57.55	2,874,894	161,056,518	56.022	54.74	54.59	54.74	54.40	56.30	2,938,498	54.809	-1.24%
2025-03-12	0	56.65	56.60	56.65	56.20	58.30	2,888,656	165,623,328	57.336	55.42	55.37	55.42	54.98	57.04	2,952,565	56.095	-2.75%
2025-03-11	0	58.25	58.20	58.25	56.70	58.55	3,342,189	192,650,413	57.642	56.99	56.94	56.99	55.47	57.28	3,416,132	56.394	-1.10%
2025-03-10	0	58.90	58.90	58.95	57.85	60.20	3,106,495	182,667,687	58.802	57.63	57.63	57.67	56.60	58.90	3,175,223	57.529	1.29%
2025-03-07	0	58.15	58.10	58.15	58.10	59.45	3,920,252	229,799,600	58.619	56.89	56.84	56.89	56.84	58.16	4,006,984	57.350	-1.11%
2025-03-06	0	58.80	58.75	58.80	58.35	60.30	5,224,430	307,760,109	58.908	57.53	57.48	57.53	57.09	58.99	5,340,015	57.633	-1.18%
2025-03-05	0	59.50	59.45	59.50	57.20	59.70	2,505,920	147,760,875	58.965	58.21	58.16	58.21	55.96	58.41	2,561,361	57.688	3.48%
2025-03-04	0	57.50	57.50	57.55	55.50	58.10	4,744,034	270,946,573	57.113	56.26	56.26	56.30	54.30	56.84	4,848,991	55.877	-0.69%
2025-03-03	0	57.90	57.85	57.90	57.90	60.80	7,060,271	415,237,018	58.813	56.65	56.60	56.65	56.65	59.48	7,216,472	57.540	-4.46%
2025-02-28	0	60.60	60.60	60.90	60.55	64.55	7,259,049	446,898,239	61.564	59.29	59.29	59.58	59.24	63.15	7,419,648	60.232	-6.70%
2025-02-27	0	64.95	64.95	65.00	64.10	66.90	7,088,835	466,332,210	65.784	63.54	63.54	63.59	62.71	65.45	7,245,668	64.360	1.41%
2025-02-26	0	64.05	64.00	64.05	63.00	73.50	12,437,374	807,537,732	64.928	62.66	62.61	62.66	61.64	71.91	12,712,538	63.523	-16.60%
2025-02-25	0	76.80	76.70	76.80	73.00	78.05	3,275,800	249,214,635	76.077	75.14	75.04	75.14	71.42	76.36	3,348,274	74.431	1.45%
2025-02-24	0	75.70	75.70	75.80	74.55	78.60	2,893,502	220,153,796	76.086	74.06	74.06	74.16	72.94	76.90	2,957,518	74.439	-1.88%
2025-02-21	0	77.15	77.15	77.20	71.25	77.30	5,262,744	391,429,887	74.378	75.48	75.48	75.53	69.71	75.63	5,379,177	72.768	8.43%
2025-02-20	0	71.15	71.15	71.20	70.25	71.65	2,752,828	195,982,201	71.193	69.61	69.61	69.66	68.73	70.10	2,813,731	69.652	-0.63%
2025-02-19	0	71.60	71.60	71.70	69.00	72.35	3,487,033	246,296,605	70.632	70.05	70.05	70.15	67.51	70.78	3,564,180	69.103	2.58%
2025-02-18	0	69.80	69.75	69.80	68.80	71.25	2,128,120	148,114,433	69.599	68.29	68.24	68.29	67.31	69.71	2,175,202	68.092	-1.13%
2025-02-17	0	70.60	70.60	70.70	70.00	71.45	3,247,347	229,906,693	70.798	69.07	69.07	69.17	68.48	69.90	3,319,191	69.266	1.44%
2025-02-14	0	69.60	69.60	69.65	68.35	70.10	2,396,270	165,881,724	69.225	68.09	68.09	68.14	66.87	68.58	2,449,285	67.727	0.51%
2025-02-13	0	69.25	69.25	69.30	68.85	70.25	2,794,580	195,075,031	69.805	67.75	67.75	67.80	67.36	68.73	2,856,407	68.294	-0.50%
2025-02-12	0	69.60	69.55	69.60	67.80	71.80	4,144,033	286,750,271	69.196	68.09	68.04	68.09	66.33	70.25	4,235,715	67.698	-1.97%
2025-02-11	0	71.00	70.95	71.00	70.80	75.05	2,145,811	155,495,457	72.465	69.46	69.41	69.46	69.27	73.43	2,193,285	70.896	-5.02%
2025-02-10	0	74.75	74.60	74.75	73.75	75.15	1,303,480	97,185,724	74.559	73.13	72.99	73.13	72.15	73.52	1,332,318	72.945	1.01%
2025-02-07	0	74.00	73.95	74.00	71.60	74.10	1,576,136	115,092,588	73.022	72.40	72.35	72.40	70.05	72.50	1,611,006	71.441	1.16%
2025-02-06	0	73.15	73.10	73.15	72.10	73.30	1,498,035	108,827,479	72.647	71.57	71.52	71.57	70.54	71.71	1,531,177	71.074	1.04%
2025-02-05	0	72.40	72.40	72.45	71.90	75.00	1,664,720	120,644,792	72.472	70.83	70.83	70.88	70.34	73.38	1,701,550	70.903	-1.96%
2025-02-04	0	73.85	73.85	73.90	72.70	74.75	864,704	63,956,464	73.963	72.25	72.25	72.30	71.13	73.13	883,835	72.362	0.68%
2025-02-03	0	73.35	73.20	73.35	70.05	73.35	1,137,818	82,253,008	72.290	71.76	71.62	71.76	68.53	71.76	1,162,991	70.725	3.24%
2025-01-28	0	71.05	71.00	71.05	70.80	73.90	1,806,088	128,867,623	71.352	69.51	69.46	69.51	69.27	72.30	1,846,046	69.807	-3.79%
2025-01-27	0	73.85	73.70	73.85	73.35	74.90	1,005,110	74,570,948	74.192	72.25	72.10	72.25	71.76	73.28	1,027,347	72.586	-0.07%
2025-01-24	0	73.90	73.90	74.00	72.90	75.45	1,880,852	139,352,322	74.090	72.30	72.30	72.40	71.32	73.82	1,922,464	72.486	-1.66%
2025-01-23	0	75.15	75.10	75.15	74.70	76.65	1,254,187	94,735,940	75.536	73.52	73.47	73.52	73.08	74.99	1,281,935	73.901	0.80%
2025-01-22	0	74.55	74.50	74.55	74.00	77.20	1,841,862	137,953,729	74.899	72.94	72.89	72.94	72.40	75.53	1,882,611	73.278	-2.80%
2025-01-21	0	76.70	76.65	76.70	76.25	77.70	539,944	41,499,710	76.859	75.04	74.99	75.04	74.60	76.02	551,890	75.196	0.07%
2025-01-20	0	76.65	76.50	76.65	75.75	77.50	892,634	68,436,608	76.668	74.99	74.84	74.99	74.11	75.82	912,383	75.009	0.07%
2025-01-17	0	76.60	76.55	76.60	74.50	77.60	985,416	75,045,208	76.156	74.94	74.89	74.94	72.89	75.92	1,007,217	74.507	3.23%
2025-01-16	0	74.20	74.15	74.20	72.55	74.35	1,141,072	83,999,659	73.615	72.59	72.55	72.59	70.98	72.74	1,166,317	72.021	2.56%
2025-01-15	0	72.35	72.35	72.40	72.05	74.45	1,017,593	74,027,322	72.747	70.78	70.78	70.83	70.49	72.84	1,040,106	71.173	-2.49%
2025-01-14	0	74.20	74.15	74.20	72.35	74.20	1,775,621	130,460,617	73.473	72.59	72.55	72.59	70.78	72.59	1,814,905	71.883	0.13%
2025-01-13	0	74.10	74.10	74.20	73.85	77.55	919,829	68,639,715	74.622	72.50	72.50	72.59	72.25	75.87	940,179	73.007	-4.08%
2025-01-10	0	77.25	77.00	77.25	76.50	78.80	1,606,910	124,090,993	77.223	75.58	75.33	75.58	74.84	77.09	1,642,461	75.552	-1.72%
2025-01-09	0	78.60	78.60	78.70	78.25	79.70	1,266,492	100,135,053	79.065	76.90	76.90	77.00	76.56	77.97	1,294,512	77.354	-0.32%
2025-01-08	0	78.85	78.60	78.85	75.00	78.95	1,733,145	134,294,384	77.486	77.14	76.90	77.14	73.38	77.24	1,771,489	75.809	2.47%
2025-01-07	0	76.95	76.95	77.00	72.85	77.65	2,232,717	171,020,302	76.597	75.28	75.28	75.33	71.27	75.97	2,282,114	74.939	5.05%
2025-01-06	0	73.25	73.25	73.30	72.50	75.50	1,258,465	92,615,121	73.594	71.66	71.66	71.71	70.93	73.87	1,286,307	72.001	-0.07%
2025-01-03	0	73.30	73.15	73.30	73.00	75.20	1,010,539	74,508,608	73.732	71.71	71.57	71.71	71.42	73.57	1,032,896	72.136	-1.74%
2025-01-02	0	74.60	74.55	74.60	73.00	75.10	1,551,351	115,834,106	74.667	72.99	72.94	72.99	71.42	73.47	1,585,673	73.050	-0.40%
2024-12-31	0	74.90	74.65	74.90	72.85	74.95	732,869	54,218,930	73.982	73.28	73.03	73.28	71.27	73.33	749,083	72.380	1.08%
2024-12-30	0	74.10	74.10	74.15	73.60	77.00	1,711,636	127,081,487	74.246	72.50	72.50	72.55	72.01	75.33	1,749,504	72.639	-2.44%
2024-12-27	0	75.95	75.95	76.00	75.65	77.85	619,662	47,483,537	76.628	74.31	74.31	74.35	74.01	76.16	633,371	74.970	-1.17%
2024-12-24	0	76.85	76.65	76.85	75.40	77.15	435,931	33,366,239	76.540	75.19	74.99	75.19	73.77	75.48	445,576	74.883	0.72%
2024-12-23	0	76.30	76.25	76.30	75.60	76.70	574,221	43,785,730	76.252	74.65	74.60	74.65	73.96	75.04	586,925	74.602	0.79%
2024-12-20	0	75.70	75.65	75.70	75.05	77.15	3,365,538	254,926,089	75.746	74.06	74.01	74.06	73.43	75.48	3,439,997	74.106	-0.92%
2024-12-19	0	76.40	76.35	76.40	75.00	77.15	3,218,488	245,576,212	76.302	74.75	74.70	74.75	73.38	75.48	3,289,694	74.650	-0.78%
2024-12-18	0	77.00	76.95	77.00	74.75	77.25	3,437,690	261,765,597	76.146	75.33	75.28	75.33	73.13	75.58	3,513,745	74.498	1.38%
2024-12-17	0	75.95	75.95	76.05	75.60	76.70	2,435,245	185,075,538	75.999	74.31	74.31	74.40	73.96	75.04	2,489,122	74.354	-0.39%
2024-12-16	0	76.25	76.25	76.30	75.25	78.95	3,833,404	292,882,592	76.403	74.60	74.60	74.65	73.62	77.24	3,918,214	74.749	-3.17%
2024-12-13	0	78.75	78.75	78.80	78.15	80.25	1,239,786	97,703,795	78.807	77.05	77.05	77.09	76.46	78.51	1,267,215	77.101	-1.13%
2024-12-12	0	79.65	79.65	79.75	77.65	80.25	1,165,085	92,466,732	79.365	77.93	77.93	78.02	75.97	78.51	1,190,861	77.647	0.95%
2024-12-11	0	78.90	78.85	78.90	78.65	80.00	1,532,781	121,360,762	79.177	77.19	77.14	77.19	76.95	78.27	1,566,692	77.463	0.32%
2024-12-10	0	78.65	78.65	78.80	78.00	80.90	2,330,149	183,983,687	78.958	76.95	76.95	77.09	76.31	79.15	2,381,701	77.249	-2.72%
2024-12-09	0	80.85	80.80	80.85	77.90	81.00	1,781,200	141,031,465	79.178	79.10	79.05	79.10	76.21	79.25	1,820,607	77.464	1.57%
2024-12-06	0	79.60	79.55	79.60	78.65	80.20	1,583,832	125,907,502	79.495	77.88	77.83	77.88	76.95	78.46	1,618,873	77.775	0.38%
2024-12-05	0	79.30	79.20	79.30	76.00	80.15	3,096,661	241,567,177	78.009	77.58	77.49	77.58	74.35	78.42	3,165,171	76.320	3.59%
2024-12-04	0	76.55	76.55	76.60	75.95	77.50	1,389,211	106,379,274	76.575	74.89	74.89	74.94	74.31	75.82	1,419,946	74.918	-1.10%
2024-12-03	0	77.40	77.40	77.45	74.00	77.95	2,018,879	154,456,865	76.506	75.72	75.72	75.77	72.40	76.26	2,063,545	74.850	2.11%
2024-12-02	0	75.80	75.75	75.80	75.50	78.55	2,447,664	187,127,936	76.452	74.16	74.11	74.16	73.87	76.85	2,501,816	74.797	-1.88%
2024-11-29	0	77.25	77.25	77.30	75.65	78.40	1,362,609	105,156,670	77.173	75.58	75.58	75.63	74.01	76.70	1,392,755	75.503	2.45%
2024-11-28	0	75.40	75.40	75.50	75.30	77.85	1,960,235	149,278,116	76.153	73.77	73.77	73.87	73.67	76.16	2,003,603	74.505	-2.08%
2024-11-27	0	77.00	77.00	77.05	73.40	77.20	3,027,542	229,089,968	75.669	75.33	75.33	75.38	71.81	75.53	3,094,523	74.031	5.48%
2024-11-26	0	73.00	73.00	73.10	70.60	73.30	2,964,713	215,085,380	72.548	71.42	71.42	71.52	69.07	71.71	3,030,304	70.978	2.38%
2024-11-25	0	71.30	71.30	71.35	70.50	73.80	3,518,752	250,225,921	71.112	69.76	69.76	69.81	68.97	72.20	3,596,601	69.573	-2.06%
2024-11-22	0	72.80	72.75	72.80	72.00	74.80	2,913,546	213,157,111	73.161	71.22	71.18	71.22	70.44	73.18	2,978,005	71.577	-2.15%
2024-11-21	0	74.40	74.40	74.50	74.15	75.40	1,111,825	82,748,851	74.426	72.79	72.79	72.89	72.55	73.77	1,136,423	72.815	-1.06%
2024-11-20	0	75.20	75.15	75.20	74.00	76.20	1,408,004	105,316,529	74.798	73.57	73.52	73.57	72.40	74.55	1,439,155	73.179	-0.07%
2024-11-19	0	75.25	75.20	75.25	75.05	76.50	740,668	55,989,231	75.593	73.62	73.57	73.62	73.43	74.84	757,055	73.957	0.20%
2024-11-18	0	75.10	75.10	75.15	74.50	76.50	3,673,116	276,869,085	75.377	73.47	73.47	73.52	72.89	74.84	3,754,380	73.746	0.67%
2024-11-15	0	74.60	74.60	74.65	74.20	75.90	1,382,652	103,577,566	74.912	72.99	72.99	73.03	72.59	74.26	1,413,242	73.291	0.13%
2024-11-14	0	74.50	74.45	74.50	74.10	76.20	3,557,724	265,264,123	74.560	72.89	72.84	72.89	72.50	74.55	3,636,435	72.946	-1.19%
2024-11-13	0	75.40	75.40	75.45	71.30	75.55	2,967,827	221,107,004	74.501	73.77	73.77	73.82	69.76	73.91	3,033,487	72.889	1.69%
2024-11-12	0	74.15	74.10	74.15	73.60	79.40	6,284,782	475,726,132	75.695	72.55	72.50	72.55	72.01	77.68	6,423,826	74.057	-7.20%
2024-11-11	0	79.90	79.85	79.90	76.80	82.15	3,166,197	252,581,628	79.774	78.17	78.12	78.17	75.14	80.37	3,236,246	78.048	-4.02%
2024-11-08	0	83.25	83.20	83.25	83.20	86.10	1,959,392	165,520,170	84.475	81.45	81.40	81.45	81.40	84.24	2,002,742	82.647	-1.71%
2024-11-07	0	84.70	84.70	84.75	84.20	86.25	1,424,973	121,112,807	84.993	82.87	82.87	82.92	82.38	84.38	1,456,499	83.153	-0.24%
2024-11-06	0	84.90	84.85	84.90	84.15	85.95	946,158	80,241,029	84.807	83.06	83.01	83.06	82.33	84.09	967,091	82.972	-1.34%
2024-11-05	0	86.05	85.90	86.05	83.40	86.05	1,834,915	156,780,940	85.443	84.19	84.04	84.19	81.59	84.19	1,875,511	83.594	1.18%
2024-11-04	0	85.05	85.00	85.05	84.00	85.95	1,129,902	95,701,649	84.699	83.21	83.16	83.21	82.18	84.09	1,154,900	82.866	1.55%
2024-11-01	0	83.75	83.70	83.85	82.85	84.75	648,290	54,303,390	83.764	81.94	81.89	82.04	81.06	82.92	662,633	81.951	-1.30%
2024-10-31	0	84.85	84.80	84.85	82.60	86.95	2,366,475	198,771,845	83.995	83.01	82.96	83.01	80.81	85.07	2,418,831	82.177	-2.47%
2024-10-30	0	87.00	86.95	87.00	82.40	88.05	4,138,481	355,912,021	86.001	85.12	85.07	85.12	80.62	86.14	4,230,041	84.139	-1.30%
2024-10-29	0	88.15	88.15	88.25	86.30	89.00	2,153,912	188,955,401	87.727	86.24	86.24	86.34	84.43	87.07	2,201,565	85.828	-0.17%
2024-10-28	0	88.30	88.30	88.35	85.75	90.40	2,713,571	238,908,499	88.042	86.39	86.39	86.44	83.89	88.44	2,773,606	86.136	-0.45%
2024-10-25	0	88.70	88.65	88.75	87.00	90.80	2,007,500	178,439,682	88.887	86.78	86.73	86.83	85.12	88.83	2,051,914	86.963	-0.67%
2024-10-24	0	89.30	89.25	89.30	89.05	92.15	1,717,532	155,034,042	90.266	87.37	87.32	87.37	87.12	90.16	1,755,531	88.312	-0.83%
2024-10-23	0	90.05	89.95	90.05	89.20	91.60	1,890,909	170,976,177	90.420	88.10	88.00	88.10	87.27	89.62	1,932,743	88.463	-0.17%
2024-10-22	0	90.20	90.20	90.25	88.45	92.30	3,148,144	284,014,659	90.217	88.25	88.25	88.30	86.54	90.30	3,217,793	88.264	-0.28%
2024-10-21	0	90.45	90.40	90.45	90.20	93.75	2,090,112	191,132,781	91.446	88.49	88.44	88.49	88.25	91.72	2,136,354	89.467	-3.26%
2024-10-18	0	93.50	93.35	93.50	89.05	93.90	1,379,800	126,766,489	91.873	91.48	91.33	91.48	87.12	91.87	1,410,327	89.884	4.76%
2024-10-17	0	89.25	89.25	89.35	88.90	92.15	1,870,616	169,052,241	90.372	87.32	87.32	87.42	86.98	90.16	1,912,001	88.416	-1.11%
2024-10-16	0	90.25	90.15	90.25	87.50	91.95	3,902,659	349,221,613	89.483	88.30	88.20	88.30	85.61	89.96	3,989,001	87.546	-2.11%
2024-10-15	0	92.20	92.05	92.20	91.70	95.50	2,878,211	267,572,455	92.965	90.20	90.06	90.20	89.72	93.43	2,941,888	90.953	0.49%
2024-10-14	0	91.75	91.70	91.75	90.05	92.75	2,052,476	187,223,162	91.218	89.76	89.72	89.76	88.10	90.74	2,097,885	89.244	-1.13%
2024-10-10	0	92.80	92.75	92.80	92.10	96.50	2,166,112	201,993,794	93.252	90.79	90.74	90.79	90.11	94.41	2,214,035	91.233	-1.07%
2024-10-09	0	93.80	93.80	93.90	93.15	101.8	4,857,502	468,538,114	96.457	91.77	91.77	91.87	91.13	99.60	4,964,969	94.369	-2.75%
2024-10-08	0	96.45	96.40	96.45	94.20	103.9	4,600,360	453,077,461	98.487	94.36	94.31	94.36	92.16	101.7	4,702,138	96.356	-6.63%
2024-10-07	0	103.3	103.3	103.4	101.0	105.6	6,315,150	652,413,766	103.31	101.1	101.1	101.2	98.81	103.3	6,454,866	101.07	3.30%
2024-10-04	0	100.0	99.90	100.0	97.30	103.0	5,622,352	564,948,128	100.48	97.84	97.74	97.84	95.19	100.8	5,746,741	98.308	1.27%
2024-10-03	0	98.75	98.70	98.75	94.60	104.0	5,369,423	535,261,321	99.687	96.61	96.56	96.61	92.55	101.7	5,488,216	97.529	0.97%
2024-10-02	0	97.80	97.80	97.90	90.50	105.8	12,939,389	1,283,733,161	99.211	95.68	95.68	95.78	88.54	103.5	13,225,660	97.064	2.95%
2024-09-30	0	95.00	95.00	95.55	91.30	97.70	5,941,719	564,163,100	94.949	92.94	92.94	93.48	89.32	95.59	6,073,173	92.894	2.76%
2024-09-27	0	92.45	92.45	92.65	87.75	93.80	3,102,390	282,885,611	91.183	90.45	90.45	90.64	85.85	91.77	3,171,027	89.209	6.63%
2024-09-26	0	86.70	86.70	86.75	84.15	86.85	2,235,462	191,499,023	85.664	84.82	84.82	84.87	82.33	84.97	2,284,919	83.810	4.33%
2024-09-25	0	83.10	83.10	83.15	82.15	84.50	1,980,432	164,761,955	83.195	81.30	81.30	81.35	80.37	82.67	2,024,247	81.394	0.00%
2024-09-24	0	83.10	83.10	83.15	80.20	90.95	2,461,560	203,401,481	82.631	81.30	81.30	81.35	78.46	88.98	2,516,019	80.843	1.71%
2024-09-23	0	81.70	81.70	81.75	80.20	83.50	1,664,430	137,232,691	82.450	79.93	79.93	79.98	78.46	81.69	1,701,254	80.666	2.06%
2024-09-20	0	80.05	80.00	80.05	78.70	81.80	1,400,546	112,726,726	80.488	78.32	78.27	78.32	77.00	80.03	1,431,532	78.746	1.33%
2024-09-19	0	79.00	78.85	79.00	76.60	79.25	1,207,200	94,575,347	78.343	77.29	77.14	77.29	74.94	77.53	1,233,908	76.647	0.77%
2024-09-17	0	78.40	78.35	78.40	76.90	80.45	1,647,700	129,893,176	78.833	76.70	76.65	76.70	75.24	78.71	1,684,154	77.127	0.06%
2024-09-16	0	78.35	78.30	78.35	76.40	78.35	1,467,700	113,746,417	77.500	76.65	76.61	76.65	74.75	76.65	1,500,171	75.822	-0.19%
2024-09-13	0	78.50	78.50	78.55	78.50	80.45	1,934,492	153,042,960	79.113	76.80	76.80	76.85	76.80	78.71	1,977,291	77.400	-1.01%
2024-09-12	0	79.30	79.10	79.30	77.90	80.65	1,629,796	128,832,731	79.048	77.58	77.39	77.58	76.21	78.90	1,665,854	77.337	2.26%
2024-09-11	0	77.55	77.55	77.60	76.50	78.10	1,705,685	131,888,784	77.323	75.87	75.87	75.92	74.84	76.41	1,743,422	75.649	-1.02%
2024-09-10	0	78.35	78.30	78.35	77.10	82.80	8,192,015	647,173,856	79.001	76.65	76.61	76.65	75.43	81.01	8,373,255	77.291	-0.57%
2024-09-09	0	78.80	78.70	78.80	78.80	83.65	21,912,563	1,748,603,834	79.799	77.09	77.00	77.09	77.09	81.84	22,397,356	78.072	-8.32%
2024-09-05	0	85.95	85.95	86.00	83.40	87.50	4,591,900	391,543,093	85.268	84.09	84.09	84.14	81.59	85.61	4,693,491	83.423	0.12%
2024-09-04	0	85.85	85.80	85.85	83.30	86.60	4,382,678	375,099,743	85.587	83.99	83.94	83.99	81.50	84.73	4,479,640	83.734	-3.81%
2024-09-03	0	89.25	89.25	89.40	89.25	92.05	2,667,724	241,101,211	90.377	87.32	87.32	87.46	87.32	90.06	2,726,745	88.421	-1.87%
2024-09-02	0	90.95	90.75	90.95	87.35	91.45	1,811,449	162,984,596	89.975	88.98	88.79	88.98	85.46	89.47	1,851,525	88.027	3.59%
2024-08-30	0	87.80	87.80	87.85	86.65	90.90	2,387,180	211,754,342	88.705	85.90	85.90	85.95	84.77	88.93	2,439,994	86.785	1.09%
2024-08-29	0	86.85	86.75	86.90	84.20	87.05	2,226,518	190,904,128	85.741	84.97	84.87	85.02	82.38	85.17	2,275,777	83.885	-0.40%
2024-08-28	0	87.20	87.15	87.20	85.40	87.90	1,250,000	108,509,289	86.807	85.31	85.26	85.31	83.55	86.00	1,277,655	84.928	0.52%
2024-08-27	0	86.75	86.65	86.75	85.20	88.00	1,089,500	94,623,593	86.850	84.87	84.77	84.87	83.36	86.10	1,113,604	84.971	0.17%
2024-08-26	0	86.60	86.55	86.60	85.45	88.25	2,053,700	177,027,914	86.200	84.73	84.68	84.73	83.60	86.34	2,099,136	84.334	-0.52%
2024-08-23	0	87.05	87.05	87.10	86.05	89.15	3,242,737	283,141,177	87.315	85.17	85.17	85.21	84.19	87.22	3,314,479	85.426	-2.36%
2024-08-22	0	89.15	89.10	89.15	86.00	89.45	2,092,064	184,516,038	88.198	87.22	87.17	87.22	84.14	87.51	2,138,349	86.289	2.53%
2024-08-21	0	86.95	86.75	86.95	86.90	88.75	2,518,031	220,856,677	87.710	85.07	84.87	85.07	85.02	86.83	2,573,740	85.812	-0.80%
2024-08-20	0	87.65	87.35	87.65	84.80	87.80	4,478,406	387,295,499	86.481	85.75	85.46	85.75	82.96	85.90	4,577,486	84.609	2.75%
2024-08-19	0	85.30	85.30	85.50	85.20	87.35	2,250,900	193,375,133	85.910	83.45	83.45	83.65	83.36	85.46	2,300,699	84.051	-0.41%
2024-08-16	0	85.65	85.65	85.90	83.50	86.15	4,199,359	357,736,479	85.188	83.80	83.80	84.04	81.69	84.29	4,292,266	83.344	3.82%
2024-08-15	0	82.50	82.30	82.50	78.80	83.60	2,597,097	213,325,332	82.140	80.71	80.52	80.71	77.09	81.79	2,654,555	80.362	4.70%
2024-08-14	0	78.80	78.75	78.80	76.85	79.15	3,008,656	236,102,258	78.474	77.09	77.05	77.09	75.19	77.44	3,075,219	76.776	2.54%
2024-08-13	0	76.85	76.75	76.85	74.45	77.35	1,368,681	104,570,304	76.402	75.19	75.09	75.19	72.84	75.68	1,398,962	74.749	2.74%
2024-08-12	0	74.80	74.75	74.80	72.35	75.10	1,658,620	122,055,938	73.589	73.18	73.13	73.18	70.78	73.47	1,695,315	71.996	2.12%
2024-08-09	0	73.60	73.60	73.70	73.35	75.00	1,377,664	101,941,511	73.996	71.66	71.66	71.76	71.42	73.03	1,414,872	72.050	0.48%
2024-08-08	0	73.25	73.15	73.25	72.50	75.20	1,953,825	143,759,914	73.579	71.32	71.23	71.32	70.59	73.22	2,006,594	71.644	-2.01%
2024-08-07	0	74.75	74.70	74.75	73.30	75.60	1,914,115	142,855,583	74.633	72.78	72.74	72.78	71.37	73.61	1,965,811	72.670	0.88%
2024-08-06	0	74.10	74.05	74.10	72.70	76.60	2,985,600	221,070,207	74.045	72.15	72.10	72.15	70.79	74.59	3,066,235	72.098	1.30%
2024-08-05	0	73.15	73.15	73.20	72.30	77.00	3,983,488	293,272,222	73.622	71.23	71.23	71.28	70.40	74.98	4,091,073	71.686	-6.22%
2024-08-02	0	78.00	77.95	78.00	75.10	79.00	4,146,255	316,938,867	76.440	75.95	75.90	75.95	73.13	76.92	4,258,236	74.430	-2.50%
2024-08-01	0	80.00	79.95	80.00	79.85	83.25	2,775,485	224,281,937	80.808	77.90	77.85	77.90	77.75	81.06	2,850,445	78.683	-1.84%
2024-07-31	0	81.50	81.40	81.50	77.15	82.70	2,458,096	199,888,051	81.318	79.36	79.26	79.36	75.12	80.53	2,524,484	79.180	3.16%
2024-07-30	0	79.00	78.65	79.00	77.60	83.40	2,077,549	164,420,212	79.141	76.92	76.58	76.92	75.56	81.21	2,133,659	77.060	-2.59%
2024-07-29	0	81.10	81.00	81.10	80.20	83.65	3,173,741	259,380,688	81.727	78.97	78.87	78.97	78.09	81.45	3,259,457	79.578	1.57%
2024-07-26	0	79.85	79.70	79.85	76.00	80.80	6,485,516	511,422,646	78.856	77.75	77.60	77.75	74.00	78.68	6,660,676	76.782	1.46%
2024-07-25	0	78.70	78.70	78.75	77.65	87.00	9,144,878	736,498,332	80.537	76.63	76.63	76.68	75.61	84.71	9,391,861	78.419	-10.57%
2024-07-24	0	88.00	88.00	88.05	86.05	107.5	12,678,094	1,171,752,077	92.423	85.69	85.69	85.73	83.79	104.7	13,020,502	89.993	-23.14%
2024-07-23	0	114.5	114.5	114.6	113.0	117.8	1,556,045	178,020,998	114.41	111.5	111.5	111.6	110.0	114.7	1,598,070	111.40	0.35%
2024-07-22	0	114.1	114.1	114.4	109.5	115.9	3,059,326	345,214,035	112.84	111.1	111.1	111.4	106.6	112.9	3,141,952	109.87	-0.26%
2024-07-19	0	114.4	114.4	114.5	113.3	117.6	1,647,698	188,950,652	114.68	111.4	111.4	111.5	110.3	114.5	1,692,199	111.66	-2.05%
2024-07-18	0	116.8	116.7	116.8	107.5	117.4	2,975,800	341,212,679	114.66	113.7	113.6	113.7	104.7	114.3	3,056,170	111.65	2.10%
2024-07-17	0	114.4	114.3	114.4	113.3	119.0	2,308,986	267,442,309	115.83	111.4	111.3	111.4	110.3	115.9	2,371,347	112.78	-1.46%
2024-07-16	0	116.1	116.1	116.3	113.2	117.2	1,959,094	226,539,063	115.63	113.0	113.0	113.2	110.2	114.1	2,012,005	112.59	1.40%
2024-07-15	0	114.5	114.4	114.5	108.8	114.6	1,253,540	141,987,024	113.27	111.5	111.4	111.5	105.9	111.6	1,287,395	110.29	5.34%
2024-07-12	0	108.7	108.6	108.7	106.9	109.7	828,667	89,855,826	108.43	105.8	105.7	105.8	104.1	106.8	851,048	105.58	-1.00%
2024-07-11	0	109.8	109.7	109.8	106.4	109.9	726,244	78,892,438	108.63	106.9	106.8	106.9	103.6	107.0	745,858	105.77	3.20%
2024-07-10	0	106.4	106.3	106.4	106.0	108.5	741,360	79,220,788	106.86	103.6	103.5	103.6	103.2	105.6	761,383	104.05	-1.48%
2024-07-09	0	108.0	107.8	108.0	104.7	109.2	879,834	94,840,756	107.79	105.2	105.0	105.2	101.9	106.3	903,596	104.96	1.22%
2024-07-08	0	106.7	106.6	106.7	104.8	107.5	407,062	43,480,307	106.81	103.9	103.8	103.9	102.0	104.7	418,056	104.01	0.76%
2024-07-05	0	105.9	105.9	106.0	105.0	108.2	1,770,701	188,456,605	106.43	103.1	103.1	103.2	102.2	105.4	1,818,524	103.63	-1.94%
2024-07-04	0	108.0	107.9	108.0	107.2	109.0	553,529	59,684,441	107.83	105.2	105.1	105.2	104.4	106.1	568,479	104.99	-0.09%
2024-07-03	0	108.1	108.0	108.1	104.6	111.0	1,305,518	140,215,117	107.40	105.3	105.2	105.3	101.8	108.1	1,340,777	104.58	-1.99%
2024-07-02	0	110.3	110.2	110.3	107.1	111.7	1,754,580	192,815,704	109.89	107.4	107.3	107.4	104.3	108.8	1,801,967	107.00	1.29%
2024-06-28	0	108.9	108.9	109.0	107.6	110.0	1,844,558	200,235,783	108.55	106.0	106.0	106.1	104.8	107.1	1,894,376	105.70	-0.46%
2024-06-27	0	109.4	109.3	109.4	103.4	109.9	5,056,000	549,301,070	108.64	106.5	106.4	106.5	100.7	107.0	5,192,552	105.79	5.80%
2024-06-26	0	103.4	103.4	103.5	96.10	104.2	2,328,701	236,461,610	101.54	100.7	100.7	100.8	93.57	101.5	2,391,594	98.872	5.78%
2024-06-25	0	97.75	97.75	97.80	97.20	98.55	596,430	58,346,915	97.827	95.18	95.18	95.23	94.64	95.96	612,538	95.254	0.10%
2024-06-24	0	97.65	97.65	97.75	96.00	97.95	726,803	70,648,807	97.205	95.08	95.08	95.18	93.48	95.37	746,432	94.649	0.83%
2024-06-21	0	96.85	96.85	97.00	94.70	99.00	2,069,533	200,364,125	96.816	94.30	94.30	94.45	92.21	96.40	2,125,427	94.270	-2.86%
2024-06-20	0	99.70	99.35	99.70	96.20	100.5	1,402,902	138,970,698	99.059	97.08	96.74	97.08	93.67	97.86	1,440,791	96.454	2.15%
2024-06-19	0	97.60	97.60	97.80	92.50	99.60	2,888,921	277,765,868	96.149	95.03	95.03	95.23	90.07	96.98	2,966,945	93.620	-2.16%
2024-06-18	0	99.75	99.75	99.90	98.20	101.0	1,241,453	123,518,409	99.495	97.13	97.13	97.27	95.62	98.34	1,274,982	96.879	0.66%
2024-06-17	0	99.10	99.05	99.10	98.50	101.0	680,270	67,805,691	99.675	96.49	96.45	96.49	95.91	98.34	698,643	97.053	-1.88%
2024-06-14	0	101.0	100.9	101.0	98.95	101.3	809,811	81,413,741	100.53	98.34	98.25	98.34	96.35	98.64	831,682	97.890	1.00%
2024-06-13	0	100.0	99.80	100.0	97.25	100.7	919,976	91,279,715	99.220	97.37	97.18	97.37	94.69	98.05	944,823	96.610	3.25%
2024-06-12	0	96.85	96.85	96.90	93.60	98.10	1,417,005	135,595,308	95.691	94.30	94.30	94.35	91.14	95.52	1,455,275	93.175	-2.02%
2024-06-11	0	98.85	98.80	98.85	94.00	99.00	1,857,320	181,085,367	97.498	96.25	96.20	96.25	91.53	96.40	1,907,482	94.934	4.83%
2024-06-07	0	94.30	94.30	94.35	94.00	100.8	1,593,791	152,846,657	95.901	91.82	91.82	91.87	91.53	98.15	1,636,836	93.379	-6.36%
2024-06-06	0	100.7	100.7	100.8	99.40	104.7	2,314,029	236,477,470	102.19	98.05	98.05	98.15	96.79	101.9	2,376,526	99.506	3.23%
2024-06-05	0	97.55	97.50	97.55	95.75	99.85	996,800	97,314,140	97.627	94.98	94.94	94.98	93.23	97.22	1,023,721	95.059	0.57%
2024-06-04	0	97.00	96.90	97.00	96.50	98.95	491,384	47,788,980	97.254	94.45	94.35	94.45	93.96	96.35	504,655	94.696	-0.92%
2024-06-03	0	97.90	97.75	97.90	93.25	98.50	1,354,661	131,709,947	97.227	95.33	95.18	95.33	90.80	95.91	1,391,247	94.670	4.99%
2024-05-31	0	93.25	93.20	93.25	92.80	99.05	1,515,530	144,117,976	95.094	90.80	90.75	90.80	90.36	96.45	1,556,461	92.593	-5.52%
2024-05-30	0	98.70	98.60	98.70	97.20	100.0	970,603	95,949,132	98.855	96.10	96.01	96.10	94.64	97.37	996,817	96.256	0.87%
2024-05-29	0	97.85	97.65	97.85	97.65	99.85	831,159	82,003,736	98.662	95.28	95.08	95.28	95.08	97.22	853,607	96.067	-1.26%
2024-05-28	0	99.10	99.10	99.15	96.55	100.7	1,472,662	146,235,176	99.300	96.49	96.49	96.54	94.01	98.05	1,512,435	96.689	2.06%
2024-05-27	0	97.10	96.95	97.10	93.20	97.65	1,390,932	132,698,544	95.403	94.55	94.40	94.55	90.75	95.08	1,428,498	92.894	4.18%
2024-05-24	0	93.20	93.15	93.20	92.15	95.55	1,596,692	150,064,213	93.984	90.75	90.70	90.75	89.73	93.04	1,639,815	91.513	-1.58%
2024-05-23	0	94.70	94.65	94.70	90.00	95.15	2,680,789	251,600,271	93.853	92.21	92.16	92.21	87.63	92.65	2,753,191	91.385	3.16%
2024-05-22	0	91.80	91.80	91.90	90.80	92.75	1,191,618	109,474,940	91.871	89.39	89.39	89.48	88.41	90.31	1,223,801	89.455	-1.18%
2024-05-21	0	92.90	92.90	92.95	92.00	95.15	988,737	92,152,934	93.203	90.46	90.46	90.51	89.58	92.65	1,015,441	90.752	-2.52%
2024-05-20	0	95.30	95.25	95.30	92.50	96.00	1,580,814	149,241,946	94.408	92.79	92.75	92.79	90.07	93.48	1,623,508	91.926	0.85%
2024-05-17	0	94.50	94.45	94.50	94.25	97.70	1,053,530	100,328,614	95.231	92.01	91.97	92.01	91.77	95.13	1,081,984	92.727	-3.08%
2024-05-16	0	97.50	97.40	97.50	96.40	99.65	1,004,351	97,974,069	97.550	94.94	94.84	94.94	93.86	97.03	1,031,476	94.984	-0.66%
2024-05-14	0	98.15	98.10	98.15	96.65	99.10	1,085,449	106,065,837	97.716	95.57	95.52	95.57	94.11	96.49	1,114,765	95.146	1.03%
2024-05-13	0	97.15	97.15	97.25	95.90	98.20	1,879,741	182,352,497	97.009	94.60	94.60	94.69	93.38	95.62	1,930,509	94.458	-0.07%
2024-05-10	0	98.00	97.95	98.00	97.25	102.3	2,392,394	235,777,527	98.553	94.66	94.62	94.66	93.94	98.82	2,476,720	95.197	-2.97%
2024-05-09	0	101.0	101.0	101.1	100.5	105.3	1,334,424	135,663,812	101.66	97.56	97.56	97.66	97.08	101.7	1,381,459	98.203	-3.07%
2024-05-08	0	104.2	104.1	104.2	103.8	106.8	1,472,926	154,955,831	105.20	100.7	100.6	100.7	100.3	103.2	1,524,843	101.62	-0.86%
2024-05-07	0	105.1	105.0	105.1	103.2	107.3	1,908,260	201,767,859	105.73	101.5	101.4	101.5	99.69	103.6	1,975,522	102.13	0.57%
2024-05-06	0	104.5	104.5	104.8	103.2	105.9	1,296,638	135,777,863	104.72	100.9	100.9	101.2	99.69	102.3	1,342,341	101.15	1.16%
2024-05-03	0	103.3	103.2	103.3	101.8	104.9	1,660,528	171,900,850	103.52	99.78	99.69	99.78	98.33	101.3	1,719,058	99.997	1.57%
2024-05-02	0	101.7	101.5	101.7	97.20	102.7	2,576,018	258,270,848	100.26	98.24	98.04	98.24	93.89	99.20	2,666,816	96.846	3.35%
2024-04-30	0	98.40	98.40	98.70	98.15	100.0	1,156,327	114,127,236	98.698	95.05	95.05	95.34	94.81	96.60	1,197,085	95.338	-0.61%
2024-04-29	0	99.00	99.00	99.05	98.45	102.0	1,468,408	146,689,530	99.897	95.63	95.63	95.68	95.10	98.53	1,520,166	96.496	-2.85%
2024-04-26	0	101.9	101.9	102.0	96.50	103.9	2,812,937	283,242,898	100.69	98.43	98.43	98.53	93.21	100.4	2,912,086	97.265	6.76%
2024-04-25	0	95.45	95.40	95.45	94.00	102.9	3,070,216	296,625,927	96.614	92.20	92.15	92.20	90.80	99.40	3,178,434	93.325	-6.70%
2024-04-24	0	102.3	102.2	102.3	95.70	104.4	5,092,901	517,226,352	101.56	98.82	98.72	98.82	92.44	100.8	5,272,413	98.100	6.95%
2024-04-23	0	95.65	95.65	95.70	94.30	97.70	2,439,068	233,039,070	95.544	92.39	92.39	92.44	91.09	94.37	2,525,039	92.291	0.31%
2024-04-22	0	95.35	95.35	95.40	91.40	96.45	2,692,458	252,959,903	93.951	92.10	92.10	92.15	88.29	93.17	2,787,361	90.752	-0.73%
2024-04-19	0	96.05	96.00	96.05	95.15	103.5	1,923,226	186,252,394	96.844	92.78	92.73	92.78	91.91	99.98	1,991,015	93.546	-7.20%
2024-04-18	0	103.5	103.4	103.5	100.0	104.4	1,438,690	148,430,827	103.17	99.98	99.88	99.98	96.60	100.8	1,489,400	99.658	2.48%
2024-04-17	0	101.0	101.0	101.1	99.45	102.5	1,633,500	164,316,208	100.59	97.56	97.56	97.66	96.06	99.01	1,691,077	97.167	0.90%
2024-04-16	0	100.1	100.0	100.1	99.10	104.5	1,440,794	144,943,221	100.60	96.69	96.60	96.69	95.73	100.9	1,491,578	97.174	-5.30%
2024-04-15	0	105.7	105.6	105.7	103.8	107.2	1,299,671	137,301,508	105.64	102.1	102.0	102.1	100.3	103.6	1,345,481	102.05	0.28%
2024-04-12	0	105.4	105.3	105.4	104.7	109.3	2,755,700	292,803,438	106.25	101.8	101.7	101.8	101.1	105.6	2,852,832	102.64	-3.30%
2024-04-11	0	109.0	108.9	109.0	107.7	110.0	1,356,100	147,754,933	108.96	105.3	105.2	105.3	104.0	106.3	1,403,899	105.25	-0.27%
2024-04-10	0	109.3	109.2	109.3	107.6	112.9	2,611,294	286,001,632	109.52	105.6	105.5	105.6	103.9	109.1	2,703,336	105.80	-3.19%
2024-04-09	0	112.9	112.6	112.9	106.8	113.4	2,325,086	258,861,111	111.33	109.1	108.8	109.1	103.2	109.5	2,407,040	107.54	5.61%
2024-04-08	0	106.9	106.9	107.1	100.9	107.5	2,038,654	216,271,949	106.09	103.3	103.3	103.5	97.46	103.8	2,110,512	102.47	5.74%
2024-04-05	0	101.1	101.0	101.1	99.35	102.3	1,102,737	111,997,184	101.56	97.66	97.56	97.66	95.97	98.82	1,141,606	98.105	-1.46%
2024-04-03	0	102.6	102.5	102.6	98.20	103.4	2,278,476	231,057,087	101.41	99.11	99.01	99.11	94.86	99.88	2,358,787	97.956	2.60%
2024-04-02	0	100.0	99.90	100.0	98.20	101.4	1,278,025	127,269,222	99.583	96.60	96.50	96.60	94.86	97.95	1,323,072	96.192	1.63%
2024-03-28	0	98.40	98.35	98.40	96.70	99.65	691,220	67,966,665	98.329	95.05	95.00	95.05	93.41	96.26	715,584	94.981	0.56%
2024-03-27	0	97.85	97.85	97.90	96.70	100.2	695,971	68,199,989	97.993	94.52	94.52	94.57	93.41	96.79	720,502	94.656	-1.16%
2024-03-26	0	99.00	98.95	99.00	97.75	101.4	1,289,976	127,885,723	99.138	95.63	95.58	95.63	94.42	97.95	1,335,445	95.763	-0.90%
2024-03-25	0	99.90	99.75	99.90	98.10	101.2	840,100	84,031,990	100.03	96.50	96.35	96.50	94.76	97.75	869,711	96.621	0.05%
2024-03-22	0	99.85	99.85	99.90	99.10	102.0	761,698	76,239,917	100.09	96.45	96.45	96.50	95.73	98.53	788,546	96.684	-1.24%
2024-03-21	0	101.1	101.1	101.2	100.5	103.6	1,879,474	191,620,066	101.95	97.66	97.66	97.75	97.08	100.1	1,945,721	98.483	2.17%
2024-03-20	0	98.95	98.95	99.00	96.15	100.6	1,935,450	191,205,327	98.791	95.58	95.58	95.63	92.88	97.17	2,003,670	95.428	2.65%
2024-03-19	0	96.40	96.35	96.40	95.75	99.30	897,249	86,870,780	96.819	93.12	93.07	93.12	92.49	95.92	928,875	93.523	-2.92%
2024-03-18	0	99.30	99.20	99.30	97.00	100.8	1,346,155	133,049,497	98.837	95.92	95.82	95.92	93.70	97.37	1,393,604	95.472	-0.40%
2024-03-15	0	99.70	99.70	99.95	97.80	101.9	3,295,040	328,331,760	99.644	96.31	96.31	96.55	94.47	98.43	3,411,182	96.252	-0.30%
2024-03-14	0	100.0	100.0	100.1	97.15	103.8	2,105,527	209,319,963	99.415	96.60	96.60	96.69	93.84	100.3	2,179,742	96.030	-5.21%
2024-03-13	0	105.5	105.5	105.6	105.0	108.7	5,835,743	622,386,183	106.65	101.9	101.9	102.0	101.4	105.0	6,041,439	103.02	-2.59%
2024-03-12	0	108.3	108.0	108.3	100.0	108.8	5,415,068	569,323,094	105.14	104.6	104.3	104.6	96.60	105.1	5,605,936	101.56	9.39%
2024-03-11	0	99.00	98.95	99.00	96.95	100.0	3,344,775	328,481,627	98.207	95.63	95.58	95.63	93.65	96.60	3,462,670	94.864	2.22%
2024-03-08	0	96.85	96.80	96.85	95.90	97.45	1,678,644	162,106,718	96.570	93.55	93.50	93.55	92.63	94.13	1,737,812	93.282	0.94%
2024-03-07	0	95.95	95.90	95.95	94.05	97.50	1,723,781	165,378,996	95.940	92.68	92.63	92.68	90.85	94.18	1,784,540	92.673	2.29%
2024-03-06	0	93.80	93.80	93.85	92.25	95.45	902,170	84,489,731	93.652	90.61	90.61	90.65	89.11	92.20	933,969	90.463	-1.52%
2024-03-05	0	95.25	95.25	95.30	93.05	95.45	1,044,012	98,918,714	94.749	92.01	92.01	92.06	89.88	92.20	1,080,811	91.523	-0.31%
2024-03-04	0	95.55	95.50	95.55	94.90	98.35	1,453,400	139,930,009	96.278	92.30	92.25	92.30	91.67	95.00	1,504,629	93.000	-2.30%
2024-03-01	0	97.80	97.65	97.80	94.35	98.80	2,332,717	227,127,165	97.366	94.47	94.33	94.47	91.14	95.44	2,414,940	94.051	1.93%
2024-02-29	0	95.95	95.95	96.15	90.85	97.70	3,529,470	338,579,582	95.929	92.68	92.68	92.88	87.76	94.37	3,653,875	92.663	4.35%
2024-02-28	0	91.95	91.95	92.00	87.30	98.35	5,306,842	494,440,462	93.170	88.82	88.82	88.87	84.33	95.00	5,493,895	89.998	2.17%
2024-02-27	0	90.00	89.95	90.00	87.00	90.55	1,557,500	138,818,095	89.129	86.94	86.89	86.94	84.04	87.47	1,612,398	86.094	-1.48%
2024-02-26	0	91.35	91.05	91.35	89.05	93.20	2,247,879	204,417,798	90.938	88.24	87.95	88.24	86.02	90.03	2,327,111	87.842	-3.44%
2024-02-23	0	94.60	94.45	94.60	92.30	95.55	2,678,493	252,788,944	94.377	91.38	91.23	91.38	89.16	92.30	2,772,903	91.164	3.56%
2024-02-22	0	91.35	91.30	91.35	88.25	92.40	2,476,361	223,913,698	90.420	88.24	88.19	88.24	85.25	89.25	2,563,647	87.342	3.57%
2024-02-21	0	88.20	88.15	88.20	87.65	90.00	1,637,498	145,115,074	88.620	85.20	85.15	85.20	84.67	86.94	1,695,216	85.603	-0.73%
2024-02-20	0	88.85	88.80	88.85	87.35	89.15	1,403,000	124,582,405	88.797	85.82	85.78	85.82	84.38	86.11	1,452,452	85.774	-0.78%
2024-02-19	0	89.55	89.30	89.55	87.60	89.85	1,410,300	125,787,597	89.192	86.50	86.26	86.50	84.62	86.79	1,460,010	86.155	0.84%
2024-02-16	0	88.80	88.70	88.80	88.00	89.90	751,265	66,649,339	88.716	85.78	85.68	85.78	85.00	86.84	777,745	85.696	-1.22%
2024-02-15	0	89.90	89.80	89.90	85.00	90.00	1,798,400	159,783,557	88.848	86.84	86.74	86.84	82.11	86.94	1,861,789	85.823	5.15%
2024-02-14	0	85.50	85.45	85.50	84.85	86.15	1,031,149	88,192,401	85.528	82.59	82.54	82.59	81.96	83.22	1,067,494	82.616	-0.23%
2024-02-09	0	85.70	85.70	85.75	84.75	87.35	322,400	27,894,550	86.522	82.78	82.78	82.83	81.86	84.38	333,764	83.576	-1.89%
2024-02-08	0	87.35	87.35	87.40	85.70	88.00	1,209,290	105,440,774	87.192	84.38	84.38	84.42	82.78	85.00	1,251,915	84.224	0.23%
2024-02-07	0	87.15	87.00	87.15	85.75	88.40	1,741,647	152,289,105	87.440	84.18	84.04	84.18	82.83	85.39	1,803,036	84.463	-0.63%
2024-02-06	0	87.70	87.50	87.70	86.05	87.90	1,894,693	165,183,376	87.182	84.71	84.52	84.71	83.12	84.91	1,961,476	84.214	1.80%
2024-02-05	0	86.15	86.10	86.15	84.30	87.40	1,993,378	171,624,694	86.097	83.22	83.17	83.22	81.43	84.42	2,063,640	83.166	1.06%
2024-02-02	0	85.25	85.15	85.25	80.00	86.00	2,736,346	230,799,770	84.346	82.35	82.25	82.35	77.28	83.07	2,832,796	81.474	6.10%
2024-02-01	0	80.35	80.10	80.35	75.00	82.80	2,343,563	186,810,846	79.712	77.61	77.37	77.61	72.45	79.98	2,426,168	76.998	6.28%
2024-01-31	0	75.60	75.60	75.85	75.40	79.15	1,237,658	94,356,576	76.238	73.03	73.03	73.27	72.83	76.46	1,281,282	73.642	0.13%
2024-01-30	0	75.50	75.40	75.50	74.70	76.50	556,478	41,988,981	75.455	72.93	72.83	72.93	72.16	73.90	576,092	72.886	-1.56%
2024-01-29	0	76.70	76.65	76.70	75.95	78.15	1,254,893	96,743,891	77.093	74.09	74.04	74.09	73.36	75.49	1,299,125	74.469	0.99%
2024-01-26	0	75.95	75.60	75.95	75.30	77.90	707,001	53,986,603	76.360	73.36	73.03	73.36	72.74	75.25	731,921	73.760	-3.62%
2024-01-25	0	78.80	78.70	78.80	77.05	79.45	989,331	77,664,295	78.502	76.12	76.02	76.12	74.43	76.74	1,024,203	75.829	-0.06%
2024-01-24	0	78.85	78.80	78.85	75.00	79.20	1,778,339	138,635,769	77.958	76.17	76.12	76.17	72.45	76.50	1,841,021	75.304	5.98%
2024-01-23	0	74.40	74.15	74.40	72.40	74.95	947,552	70,284,306	74.175	71.87	71.63	71.87	69.93	72.40	980,951	71.649	1.78%
2024-01-22	0	73.10	72.90	73.10	71.20	73.30	596,805	43,375,963	72.680	70.61	70.42	70.61	68.78	70.80	617,841	70.206	1.39%
2024-01-19	0	72.10	71.70	72.10	70.70	72.85	792,074	56,850,848	71.775	69.65	69.26	69.65	68.29	70.37	819,993	69.331	1.05%
2024-01-18	0	71.35	71.25	71.35	70.20	72.25	1,098,440	78,018,450	71.027	68.92	68.82	68.92	67.81	69.79	1,137,157	68.608	1.93%
2024-01-17	0	70.00	70.00	70.30	69.80	73.25	926,968	65,848,606	71.037	67.62	67.62	67.91	67.42	70.76	959,641	68.618	-3.85%
2024-01-16	0	72.80	72.80	73.00	72.05	73.85	407,444	29,586,946	72.616	70.32	70.32	70.51	69.60	71.34	421,805	70.144	-1.42%
2024-01-15	0	73.85	73.60	73.85	70.60	74.15	419,147	30,832,828	73.561	71.34	71.09	71.34	68.20	71.63	433,921	71.056	2.36%
2024-01-12	0	72.15	72.00	72.15	70.50	72.80	512,200	36,739,786	71.729	69.69	69.55	69.69	68.10	70.32	530,254	69.287	2.34%
2024-01-11	0	70.50	70.50	70.60	70.20	72.00	488,984	34,805,684	71.180	68.10	68.10	68.20	67.81	69.55	506,219	68.756	-1.47%
2024-01-10	0	71.55	71.55	71.90	69.80	72.00	583,970	41,584,573	71.210	69.11	69.11	69.45	67.42	69.55	604,554	68.786	2.51%
2024-01-09	0	69.80	69.80	70.05	69.80	71.75	419,400	29,494,691	70.326	67.42	67.42	67.66	67.42	69.31	434,183	67.932	-0.99%
2024-01-08	0	70.50	70.50	70.60	68.60	70.90	744,014	52,404,570	70.435	68.10	68.10	68.20	66.26	68.49	770,239	68.037	1.15%
2024-01-05	0	69.70	69.70	69.75	68.90	70.75	717,993	50,004,663	69.645	67.33	67.33	67.38	66.55	68.34	743,301	67.274	-0.78%
2024-01-04	0	70.25	70.20	70.25	69.80	72.05	637,838	44,839,805	70.300	67.86	67.81	67.86	67.42	69.60	660,320	67.906	-2.02%
2024-01-03	0	71.70	71.65	71.70	70.50	73.30	589,002	42,150,085	71.562	69.26	69.21	69.26	68.10	70.80	609,763	69.125	-2.52%
2024-01-02	0	73.55	73.55	73.60	72.85	74.80	388,868	28,590,168	73.522	71.05	71.05	71.09	70.37	72.25	402,575	71.018	-1.28%
2023-12-29	0	74.50	74.50	74.55	73.05	74.90	355,000	26,414,714	74.408	71.96	71.96	72.01	70.56	72.35	367,513	71.874	-0.07%
2023-12-28	0	74.55	74.45	74.55	73.70	75.10	610,800	45,313,926	74.188	72.01	71.92	72.01	71.19	72.54	632,329	71.662	0.74%
2023-12-27	0	74.00	74.00	74.05	72.80	75.40	833,848	61,490,927	73.744	71.48	71.48	71.53	70.32	72.83	863,239	71.233	-0.20%
2023-12-22	0	74.15	74.05	74.15	73.65	76.00	244,512	18,213,722	74.490	71.63	71.53	71.63	71.14	73.41	253,130	71.954	-1.66%
2023-12-21	0	75.40	75.35	75.40	74.60	76.50	861,113	64,904,076	75.372	72.83	72.78	72.83	72.06	73.90	891,465	72.806	-1.05%
2023-12-20	0	76.20	76.20	76.25	74.50	77.00	762,006	57,787,310	75.836	73.61	73.61	73.65	71.96	74.38	788,865	73.254	0.33%
2023-12-19	0	75.95	75.75	75.95	75.15	76.65	605,100	45,966,911	75.966	73.36	73.17	73.36	72.59	74.04	626,428	73.379	-0.07%
2023-12-18	0	76.00	75.95	76.00	75.20	79.00	674,899	51,437,977	76.216	73.41	73.36	73.41	72.64	76.31	698,688	73.621	-3.92%
2023-12-15	0	79.10	79.05	79.10	78.25	82.40	3,007,858	239,020,258	79.465	76.41	76.36	76.41	75.59	79.59	3,113,878	76.760	1.87%
2023-12-14	0	77.65	77.65	77.70	77.25	81.40	769,863	60,346,872	78.387	75.01	75.01	75.05	74.62	78.63	796,999	75.718	-0.51%
2023-12-13	0	78.05	77.90	78.05	77.45	78.85	861,600	67,306,189	78.118	75.39	75.25	75.39	74.81	76.17	891,969	75.458	0.90%
2023-12-12	0	77.35	77.30	77.35	76.45	78.70	933,817	72,708,782	77.862	74.72	74.67	74.72	73.85	76.02	966,732	75.211	-0.96%
2023-12-11	0	78.10	78.10	78.15	74.70	78.45	1,187,600	91,375,782	76.942	75.44	75.44	75.49	72.16	75.78	1,229,460	74.322	3.58%
2023-12-08	0	75.40	75.30	75.40	74.85	76.90	425,700	32,242,300	75.739	72.83	72.74	72.83	72.30	74.28	440,705	73.161	-0.13%
2023-12-07	0	75.50	75.45	75.50	75.10	79.00	763,104	58,069,330	76.096	72.93	72.88	72.93	72.54	76.31	790,002	73.505	-3.39%
2023-12-06	0	78.15	78.15	78.20	76.35	78.45	900,113	69,955,873	77.719	75.49	75.49	75.54	73.75	75.78	931,840	75.073	0.84%
2023-12-05	0	77.50	77.45	77.50	75.80	78.50	1,439,560	111,818,682	77.676	74.86	74.81	74.86	73.22	75.83	1,490,301	75.031	-1.27%
2023-12-04	0	78.50	78.45	78.50	77.70	79.20	1,087,606	85,593,758	78.699	75.83	75.78	75.83	75.05	76.50	1,125,941	76.020	-0.70%
2023-12-01	0	79.05	79.05	79.10	77.95	79.85	669,657	53,166,305	79.393	76.36	76.36	76.41	75.30	77.13	693,261	76.690	-1.00%
2023-11-30	0	79.85	79.75	79.85	79.65	80.60	1,004,211	80,350,862	80.014	77.13	77.03	77.13	76.94	77.86	1,039,607	77.290	-0.37%
2023-11-29	0	80.15	80.00	80.15	76.35	80.45	904,412	71,772,939	79.359	77.42	77.28	77.42	73.75	77.71	936,290	76.657	1.91%
2023-11-28	0	78.65	78.65	78.70	78.30	80.50	642,711	50,799,287	79.039	75.97	75.97	76.02	75.63	77.76	665,365	76.348	-0.44%
2023-11-27	0	79.00	78.75	79.00	76.25	79.70	1,059,202	83,103,545	78.459	76.31	76.07	76.31	73.65	76.99	1,096,536	75.787	2.46%
2023-11-24	0	77.10	77.05	77.10	76.90	78.10	609,224	47,387,753	77.784	74.47	74.43	74.47	74.28	75.44	630,698	75.135	-1.34%
2023-11-23	0	78.15	78.00	78.15	75.60	78.80	484,793	37,603,136	77.565	75.49	75.34	75.49	73.03	76.12	501,881	74.924	0.84%
2023-11-22	0	77.50	77.40	77.50	75.60	77.50	624,524	47,974,923	76.818	74.86	74.76	74.86	73.03	74.86	646,537	74.203	-0.19%
2023-11-21	0	77.65	77.40	77.65	74.60	77.95	1,468,284	113,305,253	77.168	75.01	74.76	75.01	72.06	75.30	1,520,037	74.541	4.72%
2023-11-20	0	74.15	74.00	74.15	71.95	74.80	831,719	61,393,018	73.815	71.63	71.48	71.63	69.50	72.25	861,035	71.301	3.27%
2023-11-17	0	71.80	71.50	71.80	69.00	72.50	340,521	24,373,243	71.576	69.36	69.07	69.36	66.65	70.03	352,524	69.139	1.99%
2023-11-16	0	70.40	70.35	70.40	69.60	72.00	635,524	44,743,856	70.405	68.00	67.95	68.00	67.23	69.55	657,925	68.008	-1.74%
2023-11-15	0	71.65	71.60	71.65	71.00	72.00	364,812	26,118,130	71.593	69.21	69.16	69.21	68.58	69.55	377,671	69.156	1.85%
2023-11-14	0	70.35	70.35	70.40	69.30	71.00	493,858	34,640,727	70.143	67.95	67.95	68.00	66.94	68.58	511,265	67.755	0.79%
2023-11-13	0	69.80	69.80	69.85	67.00	70.00	709,362	48,626,772	68.550	67.42	67.42	67.47	64.72	67.62	734,365	66.216	4.02%
2023-11-10	0	67.10	67.10	67.35	66.40	68.30	706,052	47,594,244	67.409	64.82	64.82	65.06	64.14	65.97	730,939	65.114	-1.90%
2023-11-09	0	68.40	68.35	68.40	67.95	69.55	326,500	22,419,612	68.666	66.07	66.02	66.07	65.64	67.18	338,008	66.329	-0.80%
2023-11-08	0	68.95	68.90	68.95	68.55	69.95	678,780	46,905,273	69.102	66.60	66.55	66.60	66.22	67.57	702,705	66.750	-0.79%
2023-11-07	0	69.50	69.50	69.55	68.90	71.00	763,282	53,256,177	69.773	67.13	67.13	67.18	66.55	68.58	790,186	67.397	-0.93%
2023-11-06	0	70.15	70.10	70.15	69.20	70.50	551,902	38,617,828	69.972	67.76	67.71	67.76	66.84	68.10	571,355	67.590	0.21%
2023-11-03	0	70.00	69.70	70.00	67.05	70.35	707,405	48,975,655	69.233	67.62	67.33	67.62	64.77	67.95	732,339	66.876	4.01%
2023-11-02	0	67.30	67.20	67.30	66.40	67.65	536,300	35,939,502	67.014	65.01	64.91	65.01	64.14	65.35	555,203	64.732	1.74%
2023-11-01	0	66.15	65.95	66.15	65.05	66.40	757,100	49,780,558	65.752	63.90	63.70	63.90	62.84	64.14	783,786	63.513	0.23%
2023-10-31	0	66.00	66.00	66.25	65.40	70.90	817,405	54,045,362	66.118	63.75	63.75	63.99	63.17	68.49	846,217	63.867	-4.69%
2023-10-30	0	69.25	69.20	69.25	65.60	69.30	1,030,709	70,253,877	68.161	66.89	66.84	66.89	63.37	66.94	1,067,039	65.840	5.48%
2023-10-27	0	65.65	65.60	65.65	64.70	68.45	1,568,626	103,932,865	66.257	63.41	63.37	63.41	62.50	66.12	1,623,916	64.001	-2.74%
2023-10-26	0	67.50	67.50	67.60	65.55	70.15	2,387,113	162,207,807	67.951	65.20	65.20	65.30	63.32	67.76	2,471,253	65.638	-2.03%
2023-10-25	0	68.90	68.90	69.00	67.85	71.00	1,540,349	106,561,148	69.180	66.55	66.55	66.65	65.54	68.58	1,594,643	66.824	1.70%
2023-10-24	0	67.75	67.70	67.75	67.60	70.10	1,150,634	78,866,422	68.542	65.44	65.39	65.44	65.30	67.71	1,191,191	66.208	-6.29%
2023-10-20	0	72.30	72.25	72.30	71.40	72.60	343,797	24,798,846	72.132	69.84	69.79	69.84	68.97	70.13	355,915	69.676	0.07%
2023-10-19	0	72.25	72.20	72.25	71.65	73.45	371,260	26,806,994	72.205	69.79	69.74	69.79	69.21	70.95	384,346	69.747	0.07%
2023-10-18	0	72.20	72.20	72.30	72.20	73.75	472,300	34,373,019	72.778	69.74	69.74	69.84	69.74	71.24	488,947	70.300	-1.10%
2023-10-17	0	73.00	72.95	73.00	72.20	74.20	663,508	48,603,218	73.252	70.51	70.47	70.51	69.74	71.67	686,895	70.758	0.97%
2023-10-16	0	72.30	72.25	72.30	70.60	72.70	685,700	49,454,120	72.122	69.84	69.79	69.84	68.20	70.22	709,869	69.667	0.91%
2023-10-13	0	71.65	71.65	71.70	71.05	73.85	1,028,837	74,689,912	72.596	69.21	69.21	69.26	68.63	71.34	1,065,101	70.125	-1.78%
2023-10-12	0	72.95	72.85	72.95	72.35	73.30	457,639	33,245,276	72.645	70.47	70.37	70.47	69.89	70.80	473,770	70.172	0.76%
2023-10-11	0	72.40	72.40	72.60	69.85	72.85	591,300	42,709,305	72.230	69.93	69.93	70.13	67.47	70.37	612,142	69.770	3.35%
2023-10-10	0	70.05	70.00	70.05	69.55	72.20	704,427	49,587,890	70.395	67.66	67.62	67.66	67.18	69.74	729,256	67.998	-1.41%
2023-10-09	0	71.05	71.00	71.05	70.45	72.00	145,575	10,364,882	71.200	68.63	68.58	68.63	68.05	69.55	150,706	68.775	0.07%
2023-10-06	0	71.00	71.00	71.05	70.70	72.20	308,300	21,895,847	71.021	68.58	68.58	68.63	68.29	69.74	319,167	68.603	0.71%
2023-10-05	0	70.50	70.50	70.55	70.10	71.35	616,814	43,523,254	70.561	68.10	68.10	68.15	67.71	68.92	638,555	68.159	0.64%
2023-10-04	0	70.05	70.05	70.15	69.50	71.65	512,819	35,913,597	70.032	67.66	67.66	67.76	67.13	69.21	530,895	67.647	-0.64%
2023-10-03	0	70.50	70.40	70.50	69.35	70.95	764,058	53,603,510	70.156	68.10	68.00	68.10	66.99	68.53	790,989	67.768	0.57%
2023-09-29	0	70.10	70.10	70.40	68.85	70.95	729,589	51,050,566	69.972	67.71	67.71	68.00	66.51	68.53	755,305	67.589	2.41%
2023-09-28	0	68.45	68.40	68.45	67.45	69.95	1,118,400	76,862,188	68.725	66.12	66.07	66.12	65.15	67.57	1,157,821	66.385	-0.80%
2023-09-27	0	69.00	69.00	69.05	66.00	70.00	817,900	56,317,560	68.856	66.65	66.65	66.70	63.75	67.62	846,729	66.512	0.00%
2023-09-26	0	69.00	69.00	69.10	69.00	70.55	1,005,520	69,952,743	69.569	66.65	66.65	66.75	66.65	68.15	1,040,962	67.200	-0.50%
2023-09-25	0	69.35	69.35	69.50	68.55	70.30	952,100	65,547,494	68.845	66.99	66.99	67.13	66.22	67.91	985,659	66.501	0.22%
2023-09-22	0	69.20	69.15	69.20	65.80	69.30	1,506,545	102,224,184	67.853	66.84	66.80	66.84	63.56	66.94	1,559,647	65.543	3.52%
2023-09-21	0	66.85	66.85	66.90	66.05	68.25	1,118,317	74,520,590	66.636	64.57	64.57	64.62	63.80	65.93	1,157,735	64.368	-2.62%
2023-09-20	0	68.65	68.65	68.70	68.05	69.90	1,731,621	118,912,828	68.671	66.31	66.31	66.36	65.73	67.52	1,792,656	66.333	-2.35%
2023-09-19	0	70.30	70.25	70.30	69.65	71.25	364,100	25,569,435	70.226	67.91	67.86	67.91	67.28	68.82	376,934	67.835	-1.26%
2023-09-18	0	71.20	71.20	71.25	68.55	72.90	1,025,417	72,431,535	70.636	68.78	68.78	68.82	66.22	70.42	1,061,560	68.231	-2.80%
2023-09-15	0	73.25	73.25	73.40	72.30	74.45	1,257,305	92,368,713	73.466	70.76	70.76	70.90	69.84	71.92	1,301,622	70.964	-1.21%
2023-09-14	0	74.15	74.10	74.15	73.75	75.65	520,462	38,727,703	74.410	71.63	71.58	71.63	71.24	73.07	538,807	71.877	-1.46%
2023-09-13	0	75.25	75.20	75.25	74.35	75.80	1,057,700	79,524,347	75.186	72.69	72.64	72.69	71.82	73.22	1,094,981	72.626	-0.33%
2023-09-12	0	75.50	75.50	75.55	75.00	76.40	330,900	24,984,400	75.504	72.93	72.93	72.98	72.45	73.80	342,563	72.934	-1.18%
2023-09-11	0	76.40	76.25	76.45	74.95	76.55	474,832	36,092,461	76.011	73.80	73.65	73.85	72.40	73.94	491,569	73.423	0.79%
2023-09-07	0	75.80	75.60	75.80	75.10	77.85	503,806	38,117,994	75.660	73.22	73.03	73.22	72.54	75.20	521,564	73.084	-2.63%
2023-09-06	0	77.85	77.85	77.90	75.85	78.60	491,730	38,171,847	77.628	75.20	75.20	75.25	73.27	75.92	509,062	74.985	1.10%
2023-09-05	0	77.00	76.85	77.00	76.70	78.20	275,607	21,284,188	77.227	74.38	74.23	74.38	74.09	75.54	285,321	74.597	-1.03%
2023-09-04	0	77.80	77.80	77.85	76.35	79.75	951,537	73,917,039	77.682	75.15	75.15	75.20	73.75	77.03	985,076	75.037	-0.95%
2023-08-31	0	78.55	78.35	78.55	77.55	79.55	971,506	76,403,993	78.645	75.88	75.68	75.88	74.91	76.84	1,005,749	75.967	0.38%
2023-08-30	0	78.25	78.20	78.25	77.40	81.30	1,385,928	110,058,482	79.411	75.59	75.54	75.59	74.76	78.53	1,434,779	76.708	-2.31%
2023-08-29	0	80.10	80.10	80.20	78.35	80.45	1,860,406	148,754,308	79.958	77.37	77.37	77.47	75.68	77.71	1,925,981	77.236	0.06%
2023-08-28	0	80.05	79.95	80.05	79.65	82.30	4,207,717	337,298,210	80.162	77.32	77.23	77.32	76.94	79.50	4,356,029	77.433	0.19%
2023-08-25	0	79.90	79.80	79.90	79.75	81.45	1,097,168	88,032,584	80.236	77.18	77.08	77.18	77.03	78.68	1,135,841	77.504	-2.26%
2023-08-24	0	81.75	81.50	81.75	78.10	82.50	1,698,800	137,291,566	80.817	78.97	78.73	78.97	75.44	79.69	1,758,679	78.065	5.21%
2023-08-23	0	77.70	77.65	77.70	77.20	79.00	853,587	66,574,041	77.993	75.05	75.01	75.05	74.57	76.31	883,674	75.338	-0.45%
2023-08-22	0	78.05	78.05	78.15	75.80	78.20	1,094,200	84,575,865	77.295	75.39	75.39	75.49	73.22	75.54	1,132,768	74.663	4.62%
2023-08-21	0	74.60	74.60	74.65	74.40	78.20	1,169,375	88,234,260	75.454	72.06	72.06	72.11	71.87	75.54	1,210,593	72.885	-4.60%
2023-08-18	0	78.20	78.15	78.20	76.30	78.75	1,127,562	88,189,957	78.213	75.54	75.49	75.54	73.70	76.07	1,167,306	75.550	0.71%
2023-08-17	0	77.65	77.45	77.65	74.65	77.65	1,093,855	82,928,822	75.813	75.01	74.81	75.01	72.11	75.01	1,132,411	73.232	1.84%
2023-08-16	0	76.25	76.20	76.25	75.70	77.60	1,024,000	78,274,962	76.440	73.65	73.61	73.65	73.12	74.96	1,060,094	73.838	-0.20%
2023-08-15	0	76.40	76.00	76.40	74.20	76.50	643,860	48,549,463	75.404	73.80	73.41	73.80	71.67	73.90	666,555	72.836	0.79%
2023-08-14	0	75.80	75.80	75.85	74.20	76.75	1,249,937	93,556,551	74.849	73.22	73.22	73.27	71.67	74.14	1,293,994	72.301	-1.29%
2023-08-11	0	77.40	77.40	77.50	77.05	78.45	938,546	72,991,065	77.770	74.18	74.18	74.27	73.84	75.18	979,346	74.530	-0.19%
2023-08-10	0	77.55	77.35	77.55	75.35	77.65	537,564	41,327,885	76.880	74.32	74.13	74.32	72.21	74.42	560,933	73.677	1.11%
2023-08-09	0	76.70	76.65	76.70	75.95	77.05	326,790	24,975,348	76.426	73.50	73.46	73.50	72.79	73.84	340,996	73.242	0.00%
2023-08-08	0	76.70	76.70	76.75	76.70	80.60	1,514,100	117,275,829	77.456	73.50	73.50	73.55	73.50	77.24	1,579,920	74.229	-5.19%
2023-08-07	0	80.90	80.50	80.90	75.65	81.00	2,021,742	159,266,036	78.777	77.53	77.15	77.53	72.50	77.63	2,109,630	75.495	6.52%
2023-08-04	0	75.95	75.95	76.00	74.45	76.40	1,066,380	80,652,895	75.632	72.79	72.79	72.83	71.35	73.22	1,112,737	72.482	1.27%
2023-08-03	0	75.00	74.85	75.00	74.10	76.00	1,187,918	88,921,538	74.855	71.88	71.73	71.88	71.01	72.83	1,239,558	71.736	0.33%
2023-08-02	0	74.75	74.70	74.75	74.15	75.40	1,254,598	93,832,942	74.791	71.64	71.59	71.64	71.06	72.26	1,309,137	71.675	-0.40%
2023-08-01	0	75.05	75.05	75.10	74.25	76.85	1,271,195	95,609,291	75.212	71.92	71.92	71.97	71.16	73.65	1,326,456	72.079	-1.05%
2023-07-31	0	75.85	75.80	75.85	75.30	79.50	1,367,941	104,590,197	76.458	72.69	72.64	72.69	72.16	76.19	1,427,407	73.273	-2.57%
2023-07-28	0	77.85	77.60	77.85	74.00	78.00	1,760,250	135,156,223	76.782	74.61	74.37	74.61	70.92	74.75	1,836,770	73.584	4.92%
2023-07-27	0	74.20	74.20	74.25	74.00	78.35	2,245,278	168,101,664	74.869	71.11	71.11	71.16	70.92	75.09	2,342,883	71.750	-6.78%
2023-07-26	0	79.60	79.45	79.60	74.00	80.20	2,697,991	210,411,800	77.988	76.28	76.14	76.28	70.92	76.86	2,815,276	74.739	-0.38%
2023-07-25	0	79.90	79.70	79.90	76.85	80.20	1,351,391	106,484,392	78.796	76.57	76.38	76.57	73.65	76.86	1,410,138	75.513	4.04%
2023-07-24	0	76.80	76.80	76.85	75.80	78.80	685,065	52,736,459	76.980	73.60	73.60	73.65	72.64	75.52	714,846	73.773	-3.03%
2023-07-21	0	79.20	79.15	79.20	77.85	79.80	604,710	47,710,985	78.899	75.90	75.85	75.90	74.61	76.48	630,998	75.612	1.15%
2023-07-20	0	78.30	78.25	78.30	77.95	81.10	1,610,864	126,380,610	78.455	75.04	74.99	75.04	74.70	77.72	1,680,890	75.187	-3.51%
2023-07-19	0	81.15	81.05	81.15	79.40	82.35	375,786	30,291,596	80.609	77.77	77.67	77.77	76.09	78.92	392,122	77.250	-1.40%
2023-07-18	0	82.30	82.00	82.30	81.85	84.30	1,791,590	148,890,885	83.105	78.87	78.58	78.87	78.44	80.79	1,869,473	79.643	-0.12%
2023-07-14	0	82.40	82.25	82.40	81.25	82.80	2,304,095	189,941,954	82.437	78.97	78.82	78.97	77.87	79.35	2,404,257	79.002	1.23%
2023-07-13	0	81.40	81.25	81.40	78.70	81.85	2,489,348	200,633,546	80.597	78.01	77.87	78.01	75.42	78.44	2,597,563	77.239	3.04%
2023-07-12	0	79.00	78.95	79.00	78.20	80.50	1,146,020	91,071,336	79.467	75.71	75.66	75.71	74.94	77.15	1,195,839	76.157	1.02%
2023-07-11	0	78.20	78.15	78.20	77.30	79.50	518,171	40,616,022	78.383	74.94	74.89	74.94	74.08	76.19	540,697	75.118	0.00%
2023-07-10	0	78.20	78.05	78.20	77.00	79.85	925,952	72,505,629	78.304	74.94	74.80	74.94	73.79	76.52	966,204	75.042	1.16%
2023-07-07	0	77.30	77.25	77.30	76.10	77.95	751,948	57,845,370	76.927	74.08	74.03	74.08	72.93	74.70	784,636	73.723	-0.06%
2023-07-06	0	77.35	77.35	77.40	76.55	79.20	426,218	32,931,103	77.264	74.13	74.13	74.18	73.36	75.90	444,746	74.045	-1.96%
2023-07-05	0	78.90	78.70	78.90	78.00	79.90	1,614,410	127,694,949	79.097	75.61	75.42	75.61	74.75	76.57	1,684,591	75.802	-1.19%
2023-07-04	0	79.85	79.65	79.85	79.45	80.65	1,432,451	114,707,039	80.077	76.52	76.33	76.52	76.14	77.29	1,494,722	76.741	-0.25%
2023-07-03	0	80.05	80.00	80.05	76.95	80.80	1,765,510	140,757,626	79.726	76.72	76.67	76.72	73.74	77.43	1,842,259	76.405	3.76%
2023-06-30	0	77.15	77.10	77.15	74.85	77.45	1,059,900	81,449,872	76.847	73.94	73.89	73.94	71.73	74.22	1,105,975	73.645	2.66%
2023-06-29	0	75.15	75.15	75.20	74.30	76.45	558,650	41,923,959	75.045	72.02	72.02	72.07	71.20	73.27	582,935	71.919	-0.40%
2023-06-28	0	75.45	75.40	75.45	72.60	76.00	1,057,540	79,139,050	74.833	72.31	72.26	72.31	69.58	72.83	1,103,513	71.716	2.03%
2023-06-27	0	73.95	73.90	73.95	73.15	75.15	1,484,418	109,664,618	73.877	70.87	70.82	70.87	70.10	72.02	1,548,948	70.799	0.48%
2023-06-26	0	73.60	73.60	73.65	73.05	74.85	2,225,234	164,197,168	73.789	70.53	70.53	70.58	70.01	71.73	2,321,968	70.715	-1.74%
2023-06-23	0	74.90	74.90	74.95	74.30	77.65	1,884,926	142,514,470	75.607	71.78	71.78	71.83	71.20	74.42	1,966,866	72.458	-4.16%
2023-06-21	0	78.15	78.10	78.15	76.50	79.30	1,492,002	115,897,040	77.679	74.89	74.85	74.89	73.31	76.00	1,556,861	74.443	-0.38%
2023-06-20	0	78.45	78.40	78.45	75.70	81.00	3,147,865	244,108,149	77.547	75.18	75.13	75.18	72.55	77.63	3,284,707	74.317	-4.45%
2023-06-19	0	82.10	82.00	82.10	80.55	82.15	1,190,014	97,279,632	81.747	78.68	78.58	78.68	77.19	78.73	1,241,745	78.341	0.00%
2023-06-16	0	82.10	82.10	82.20	79.90	83.70	2,665,324	218,779,142	82.084	78.68	78.68	78.78	76.57	80.21	2,781,189	78.664	0.98%
2023-06-15	0	81.30	81.25	81.30	80.05	85.00	1,930,975	156,965,288	81.288	77.91	77.87	77.91	76.72	81.46	2,014,917	77.902	-2.87%
2023-06-14	0	83.70	83.70	83.85	82.05	85.00	2,459,319	206,229,365	83.856	80.21	80.21	80.36	78.63	81.46	2,566,229	80.363	-0.12%
2023-06-13	0	83.80	83.50	83.80	74.20	84.00	5,436,874	435,298,351	80.064	80.31	80.02	80.31	71.11	80.50	5,673,222	76.729	12.94%
2023-06-12	0	74.20	74.15	74.20	71.70	74.50	1,805,007	133,403,739	73.908	71.11	71.06	71.11	68.71	71.40	1,883,473	70.829	3.56%
2023-06-09	0	71.65	71.65	71.85	70.55	72.10	543,200	38,763,542	71.361	68.67	68.67	68.86	67.61	69.10	566,814	68.389	0.21%
2023-06-08	0	71.50	71.45	71.50	70.75	74.75	1,053,768	75,300,830	71.459	68.52	68.47	68.52	67.80	71.64	1,099,577	68.482	-2.19%
2023-06-07	0	73.10	73.05	73.10	70.45	75.00	1,884,213	137,134,285	72.781	70.05	70.01	70.05	67.52	71.88	1,966,122	69.749	2.38%
2023-06-06	0	71.40	71.30	71.40	70.80	74.30	1,195,968	86,567,718	72.383	68.43	68.33	68.43	67.85	71.20	1,247,958	69.367	-2.99%
2023-06-05	0	73.60	73.55	73.60	71.00	74.80	1,833,142	134,348,525	73.289	70.53	70.49	70.53	68.04	71.68	1,912,831	70.235	3.74%
2023-06-02	0	70.95	70.85	70.95	68.20	71.90	1,476,376	104,107,172	70.515	67.99	67.90	67.99	65.36	68.90	1,540,556	67.578	4.65%
2023-06-01	0	67.80	67.60	67.80	66.55	69.65	1,379,066	93,642,529	67.903	64.98	64.78	64.98	63.78	66.75	1,439,016	65.074	1.65%
2023-05-31	0	66.70	66.70	67.00	66.45	71.00	3,675,840	248,157,919	67.511	63.92	63.92	64.21	63.68	68.04	3,835,634	64.698	-3.96%
2023-05-30	0	69.45	69.25	69.45	67.05	70.25	1,864,590	129,330,826	69.362	66.56	66.37	66.56	64.26	67.32	1,945,646	66.472	3.58%
2023-05-29	0	67.05	67.00	67.05	64.00	67.45	1,662,600	110,736,487	66.604	64.26	64.21	64.26	61.33	64.64	1,734,875	63.830	5.09%
2023-05-25	0	63.80	63.80	63.95	62.40	64.80	955,219	60,819,095	63.670	61.14	61.14	61.29	59.80	62.10	996,744	61.018	-0.62%
2023-05-24	0	64.20	64.05	64.20	63.65	65.40	625,417	40,275,324	64.398	61.53	61.38	61.53	61.00	62.68	652,605	61.715	-2.13%
2023-05-23	0	65.60	65.30	65.60	64.55	65.90	1,203,277	78,724,970	65.425	62.87	62.58	62.87	61.86	63.15	1,255,585	62.700	0.85%
2023-05-22	0	65.05	65.00	65.05	62.45	65.10	874,495	56,603,431	64.727	62.34	62.29	62.34	59.85	62.39	912,510	62.030	4.16%
2023-05-19	0	62.45	62.45	62.50	62.35	64.25	1,028,100	65,024,433	63.247	59.85	59.85	59.90	59.75	61.57	1,072,793	60.612	-1.65%
2023-05-18	0	63.50	63.50	63.55	60.90	64.50	839,021	53,283,152	63.506	60.85	60.85	60.90	58.36	61.81	875,494	60.861	4.61%
2023-05-17	0	60.70	60.70	60.75	60.60	61.95	646,593	39,388,762	60.917	58.17	58.17	58.22	58.08	59.37	674,701	58.380	-0.08%
2023-05-16	0	60.75	60.70	60.75	59.65	61.05	1,006,730	60,735,871	60.330	58.22	58.17	58.22	57.16	58.51	1,050,494	57.816	0.91%
2023-05-15	0	60.20	60.15	60.20	57.65	60.45	570,482	33,725,101	59.117	57.69	57.64	57.69	55.25	57.93	595,282	56.654	3.44%
2023-05-12	0	58.20	58.15	58.20	58.00	60.50	405,600	23,738,310	58.526	55.78	55.73	55.78	55.58	57.98	423,232	56.088	-2.18%
2023-05-11	0	61.40	61.40	61.45	61.00	63.00	528,169	32,429,973	61.401	57.02	57.02	57.07	56.65	58.51	568,728	57.022	-0.57%
2023-05-10	0	61.75	61.75	61.85	61.10	61.95	378,799	23,320,073	61.563	57.35	57.35	57.44	56.74	57.53	407,888	57.173	0.98%
2023-05-09	0	61.15	61.10	61.15	60.80	63.45	1,149,771	70,622,283	61.423	56.79	56.74	56.79	56.46	58.93	1,238,064	57.042	-4.08%
2023-05-08	0	63.75	63.75	63.85	62.80	64.50	667,139	42,427,211	63.596	59.20	59.20	59.30	58.32	59.90	718,370	59.060	1.51%
2023-05-05	0	62.80	62.75	62.80	62.20	63.90	425,200	26,797,115	63.022	58.32	58.27	58.32	57.76	59.34	457,852	58.528	0.16%
2023-05-04	0	62.70	62.60	62.70	61.50	63.05	1,323,025	82,573,921	62.413	58.23	58.14	58.23	57.11	58.55	1,424,623	57.962	1.13%
2023-05-03	0	62.00	62.00	62.05	61.75	63.30	318,686	19,848,654	62.283	57.58	57.58	57.62	57.35	58.79	343,159	57.841	-2.05%
2023-05-02	0	63.30	63.25	63.30	61.50	63.75	1,475,306	92,398,488	62.630	58.79	58.74	58.79	57.11	59.20	1,588,598	58.164	3.01%
2023-04-28	0	61.45	61.45	61.50	60.50	62.35	1,382,880	85,243,343	61.642	57.07	57.07	57.11	56.19	57.90	1,489,074	57.246	1.32%
2023-04-27	0	60.65	60.65	60.70	59.85	62.55	1,900,135	115,924,661	61.009	56.32	56.32	56.37	55.58	58.09	2,046,051	56.658	-1.78%
2023-04-26	0	61.75	61.75	61.80	61.15	69.50	3,087,725	197,828,818	64.069	57.35	57.35	57.39	56.79	64.54	3,324,838	59.500	-11.85%
2023-04-25	0	70.05	70.05	70.10	69.35	71.95	667,000	46,945,354	70.383	65.05	65.05	65.10	64.40	66.82	718,220	65.363	-3.25%
2023-04-24	0	72.40	72.40	72.50	71.80	73.40	367,244	26,565,325	72.337	67.24	67.24	67.33	66.68	68.17	395,445	67.178	0.00%
2023-04-21	0	72.40	72.35	72.40	71.85	73.65	592,340	42,923,013	72.463	67.24	67.19	67.24	66.73	68.40	637,827	67.296	0.14%
2023-04-20	0	72.30	72.25	72.30	71.80	73.35	674,512	48,862,659	72.441	67.14	67.10	67.14	66.68	68.12	726,309	67.275	-0.07%
2023-04-19	0	72.35	72.35	72.50	71.70	73.40	379,526	27,548,320	72.586	67.19	67.19	67.33	66.59	68.17	408,671	67.410	-1.96%
2023-04-18	0	73.80	73.70	73.80	73.00	74.55	397,278	29,233,348	73.584	68.54	68.44	68.54	67.79	69.23	427,786	68.336	-0.54%
2023-04-17	0	74.20	74.15	74.20	73.50	75.80	713,600	53,184,564	74.530	68.91	68.86	68.91	68.26	70.39	768,399	69.215	-0.54%
2023-04-14	0	74.60	74.60	74.65	73.60	75.00	501,184	37,246,055	74.316	69.28	69.28	69.33	68.35	69.65	539,671	69.016	1.36%
2023-04-13	0	73.60	73.60	73.65	72.75	75.00	483,325	35,519,891	73.491	68.35	68.35	68.40	67.56	69.65	520,441	68.250	-1.87%
2023-04-12	0	75.00	75.00	75.05	74.30	76.00	600,095	45,003,709	74.994	69.65	69.65	69.70	69.00	70.58	646,178	69.646	-1.19%
2023-04-11	0	75.90	75.85	75.90	74.25	77.00	667,940	50,201,245	75.158	70.49	70.44	70.49	68.95	71.51	719,233	69.798	0.46%
2023-04-06	0	75.55	75.50	75.55	74.80	77.60	1,108,040	83,672,869	75.514	70.16	70.12	70.16	69.47	72.07	1,193,129	70.129	-1.82%
2023-04-04	0	76.95	76.75	76.95	76.35	78.25	663,632	51,316,515	77.327	71.46	71.28	71.46	70.91	72.67	714,594	71.812	-1.35%
2023-04-03	0	78.00	77.95	78.00	76.50	78.45	770,854	59,754,004	77.517	72.44	72.39	72.44	71.04	72.86	830,050	71.988	0.39%
2023-03-31	0	77.70	77.70	77.75	77.25	78.75	1,614,500	125,580,343	77.783	72.16	72.16	72.21	71.74	73.13	1,738,481	72.236	0.06%
2023-03-30	0	77.65	77.55	77.65	76.40	78.60	846,500	65,698,513	77.612	72.11	72.02	72.11	70.95	72.99	911,505	72.077	-0.38%
2023-03-29	0	77.95	77.85	77.95	75.75	78.75	1,223,316	94,528,348	77.272	72.39	72.30	72.39	70.35	73.13	1,317,257	71.761	2.10%
2023-03-28	0	76.35	76.30	76.35	75.00	77.85	792,206	60,328,014	76.152	70.91	70.86	70.91	69.65	72.30	853,041	70.721	-1.48%
2023-03-27	0	77.50	77.25	77.50	76.15	78.95	800,085	62,113,951	77.634	71.97	71.74	71.97	70.72	73.32	861,525	72.098	-0.77%
2023-03-24	0	78.10	78.00	78.10	75.55	78.85	1,360,418	105,773,766	77.751	72.53	72.44	72.53	70.16	73.23	1,464,888	72.206	2.76%
2023-03-23	0	76.00	75.95	76.00	73.50	76.60	712,380	54,105,929	75.951	70.58	70.53	70.58	68.26	71.14	767,085	70.534	0.20%
2023-03-22	0	75.85	75.85	75.90	75.40	76.80	773,024	58,626,123	75.840	70.44	70.44	70.49	70.02	71.32	832,386	70.431	-0.07%
2023-03-21	0	75.90	75.85	75.90	74.05	75.95	380,450	28,640,259	75.280	70.49	70.44	70.49	68.77	70.53	409,666	69.911	1.20%
2023-03-20	0	75.00	75.00	75.10	74.25	77.20	646,549	48,732,158	75.373	69.65	69.65	69.74	68.95	71.69	696,199	69.997	-1.96%
2023-03-17	0	76.50	76.45	76.50	74.20	77.20	1,337,451	101,345,599	75.775	71.04	71.00	71.04	68.91	71.69	1,440,157	70.371	2.96%
2023-03-16	0	74.30	74.10	74.30	73.35	74.90	1,058,714	78,497,380	74.144	69.00	68.82	69.00	68.12	69.56	1,140,015	68.856	0.81%
2023-03-15	0	73.70	73.70	73.80	71.80	75.00	904,393	66,665,719	73.713	68.44	68.44	68.54	66.68	69.65	973,843	68.456	1.52%
2023-03-14	0	72.60	72.50	72.60	71.95	73.80	1,415,470	103,089,769	72.831	67.42	67.33	67.42	66.82	68.54	1,524,167	67.637	0.00%
2023-03-13	0	72.60	72.50	72.60	69.10	73.75	1,211,140	86,270,972	71.231	67.42	67.33	67.42	64.17	68.49	1,304,146	66.151	-1.83%
2023-03-10	0	73.95	73.95	74.00	69.80	76.30	3,470,605	251,750,245	72.538	68.68	68.68	68.72	64.82	70.86	3,737,121	67.365	2.00%
2023-03-09	0	72.50	72.45	72.50	71.80	73.40	1,138,344	82,614,008	72.574	67.33	67.28	67.33	66.68	68.17	1,225,760	67.398	0.14%
2023-03-08	0	72.40	72.40	72.60	71.95	74.15	988,800	71,927,250	72.742	67.24	67.24	67.42	66.82	68.86	1,064,732	67.554	-3.40%
2023-03-07	0	74.95	74.80	74.95	74.15	76.50	597,336	44,881,924	75.137	69.60	69.47	69.60	68.86	71.04	643,207	69.778	-0.66%
2023-03-06	0	75.45	75.30	75.45	74.70	76.50	805,551	60,802,499	75.479	70.07	69.93	70.07	69.37	71.04	867,411	70.097	-0.07%
2023-03-03	0	75.50	75.45	75.50	75.35	76.80	2,139,277	161,105,512	75.308	70.12	70.07	70.12	69.98	71.32	2,303,557	69.938	0.27%
2023-03-02	0	75.30	75.00	75.30	73.20	75.60	1,737,553	129,517,752	74.540	69.93	69.65	69.93	67.98	70.21	1,870,984	69.224	3.22%
2023-03-01	0	72.95	72.90	72.95	68.05	74.00	3,960,516	284,782,295	71.905	67.75	67.70	67.75	63.20	68.72	4,264,653	66.777	9.04%
2023-02-28	0	66.90	66.90	66.95	66.90	69.50	1,529,372	103,348,440	67.576	62.13	62.13	62.18	62.13	64.54	1,646,816	62.757	-0.89%
2023-02-27	0	67.50	67.50	67.55	66.50	69.80	1,088,841	73,421,684	67.431	62.69	62.69	62.73	61.76	64.82	1,172,456	62.622	-1.39%
2023-02-24	0	68.45	68.45	68.60	65.20	68.80	1,432,430	97,204,111	67.860	63.57	63.57	63.71	60.55	63.89	1,542,430	63.020	4.98%
2023-02-23	0	65.20	65.10	65.20	64.00	65.90	1,259,232	81,756,821	64.926	60.55	60.46	60.55	59.44	61.20	1,355,931	60.296	0.31%
2023-02-22	0	65.00	65.00	65.05	63.40	67.00	923,073	59,698,562	64.674	60.36	60.36	60.41	58.88	62.22	993,958	60.061	-2.99%
2023-02-21	0	67.00	67.00	67.10	66.75	67.95	566,514	38,101,529	67.256	62.22	62.22	62.31	61.99	63.10	610,018	62.460	0.37%
2023-02-20	0	66.75	66.75	66.90	66.15	67.10	476,705	31,770,344	66.646	61.99	61.99	62.13	61.43	62.31	513,312	61.893	0.75%
2023-02-17	0	66.25	66.15	66.25	66.10	67.75	730,386	48,587,391	66.523	61.53	61.43	61.53	61.39	62.92	786,474	61.779	-0.67%
2023-02-16	0	66.70	66.60	66.70	66.45	67.90	702,542	47,102,174	67.045	61.94	61.85	61.94	61.71	63.06	756,492	62.264	-0.22%
2023-02-15	0	66.85	66.85	66.95	66.30	67.90	1,142,967	76,608,101	67.026	62.08	62.08	62.18	61.57	63.06	1,230,738	62.246	-0.37%
2023-02-14	0	67.10	67.10	67.20	66.30	68.30	358,811	24,061,677	67.059	62.31	62.31	62.41	61.57	63.43	386,365	62.277	0.15%
2023-02-13	0	67.00	67.00	67.05	65.30	68.00	739,800	49,448,193	66.840	62.22	62.22	62.27	60.64	63.15	796,611	62.073	-0.52%
2023-02-10	0	67.35	67.35	67.40	67.05	69.25	404,800	27,635,913	68.271	62.55	62.55	62.59	62.27	64.31	435,885	63.402	-2.74%
2023-02-09	0	69.25	69.25	69.30	67.05	69.45	814,580	55,900,166	68.625	64.31	64.31	64.36	62.27	64.50	877,133	63.731	2.44%
2023-02-08	0	67.60	67.55	67.60	66.80	68.35	692,300	46,805,215	67.608	62.78	62.73	62.78	62.04	63.48	745,463	62.787	1.20%
2023-02-07	0	66.80	66.75	66.80	66.80	69.60	383,042	26,042,063	67.987	62.04	61.99	62.04	62.04	64.64	412,457	63.139	-4.23%
2023-02-06	0	69.75	69.65	69.75	68.55	70.55	1,326,559	92,404,398	69.657	64.78	64.68	64.78	63.66	65.52	1,428,428	64.690	0.29%
2023-02-03	0	69.55	69.50	69.55	67.80	72.00	1,818,461	126,341,935	69.477	64.59	64.54	64.59	62.96	66.87	1,958,105	64.523	-2.25%
2023-02-02	0	71.15	70.85	71.15	66.70	71.80	3,420,987	240,252,927	70.229	66.08	65.80	66.08	61.94	66.68	3,683,692	65.221	7.56%
2023-02-01	0	66.15	66.10	66.15	64.60	66.50	957,047	63,018,306	65.847	61.43	61.39	61.43	59.99	61.76	1,030,541	61.151	2.48%
2023-01-31	0	64.55	64.55	64.60	64.20	66.85	603,001	39,090,016	64.826	59.95	59.95	59.99	59.62	62.08	649,307	60.203	-1.90%
2023-01-30	0	65.80	65.65	65.80	65.05	66.95	667,463	44,011,891	65.939	61.11	60.97	61.11	60.41	62.18	718,719	61.237	-0.53%
2023-01-27	0	66.15	66.05	66.15	65.40	68.50	631,189	41,888,823	66.365	61.43	61.34	61.43	60.74	63.61	679,659	61.632	-2.72%
2023-01-26	0	68.00	67.85	68.00	66.05	68.00	1,385,557	93,274,567	67.319	63.15	63.01	63.15	61.34	63.15	1,491,957	62.518	5.84%
2023-01-20	0	64.25	64.20	64.25	63.20	64.65	275,261	17,617,660	64.003	59.67	59.62	59.67	58.69	60.04	296,399	59.439	0.00%
2023-01-19	0	64.25	64.25	64.30	62.10	64.65	683,676	43,762,354	64.010	59.67	59.67	59.71	57.67	60.04	736,177	59.445	2.23%
2023-01-18	0	62.85	62.80	62.85	62.20	63.75	430,078	26,967,955	62.705	58.37	58.32	58.37	57.76	59.20	463,105	58.233	-0.63%
2023-01-17	0	63.25	63.20	63.25	62.70	64.10	529,880	33,527,589	63.274	58.74	58.69	58.74	58.23	59.53	570,571	58.762	-1.02%
2023-01-16	0	63.90	63.90	63.95	63.30	65.05	652,000	41,722,998	63.992	59.34	59.34	59.39	58.79	60.41	702,069	59.429	-1.08%
2023-01-13	0	64.60	64.60	64.65	59.00	65.40	2,542,540	157,696,652	62.023	59.99	59.99	60.04	54.79	60.74	2,737,787	57.600	9.03%
2023-01-12	0	59.25	59.00	59.25	57.90	59.50	520,656	30,733,755	59.029	55.02	54.79	55.02	53.77	55.26	560,638	54.819	0.94%
2023-01-11	0	58.70	58.60	58.70	58.30	60.25	790,150	46,823,304	59.259	54.51	54.42	54.51	54.14	55.95	850,827	55.033	-0.76%
2023-01-10	0	59.15	59.05	59.15	56.50	59.15	780,021	45,524,811	58.364	54.93	54.84	54.93	52.47	54.93	839,921	54.201	2.96%
2023-01-09	0	57.45	57.40	57.45	56.40	57.45	601,123	34,341,208	57.128	53.35	53.31	53.35	52.38	53.35	647,285	53.054	1.86%
2023-01-06	0	56.40	56.35	56.40	55.40	56.45	756,650	42,322,072	55.933	52.38	52.33	52.38	51.45	52.42	814,755	51.945	1.71%
2023-01-05	0	55.45	55.40	55.45	54.60	56.80	679,900	37,502,872	55.159	51.50	51.45	51.50	50.71	52.75	732,111	51.226	-1.07%
2023-01-04	0	56.05	56.00	56.05	55.10	57.00	642,132	35,943,400	55.975	52.05	52.01	52.05	51.17	52.94	691,443	51.983	0.54%
2023-01-03	0	55.75	55.65	55.75	54.20	56.20	574,300	31,869,485	55.493	51.77	51.68	51.77	50.33	52.19	618,402	51.535	0.18%
2022-12-30	0	55.65	55.60	55.65	55.15	56.30	383,624	21,337,843	55.622	51.68	51.63	51.68	51.22	52.28	413,083	51.655	0.63%
2022-12-29	0	55.30	55.10	55.30	54.15	55.60	524,339	28,829,603	54.983	51.36	51.17	51.36	50.29	51.63	564,604	51.062	-0.63%
2022-12-28	0	55.65	55.45	55.65	54.35	55.70	820,352	45,209,805	55.110	51.68	51.50	51.68	50.47	51.73	883,349	51.180	1.74%
2022-12-23	0	54.70	54.60	54.70	54.30	55.35	774,200	42,690,895	55.142	50.80	50.71	50.80	50.43	51.40	833,653	51.209	-1.17%
2022-12-22	0	55.35	55.35	55.40	55.00	55.90	306,353	16,960,657	55.363	51.40	51.40	51.45	51.08	51.91	329,879	51.415	0.09%
2022-12-21	0	55.30	55.05	55.30	54.25	55.50	346,584	19,053,492	54.975	51.36	51.12	51.36	50.38	51.54	373,199	51.055	1.28%
2022-12-20	0	54.60	54.55	54.60	54.30	55.70	472,800	25,954,162	54.895	50.71	50.66	50.71	50.43	51.73	509,107	50.980	-1.18%
2022-12-19	0	55.25	55.25	55.30	55.00	56.95	529,600	29,518,417	55.737	51.31	51.31	51.36	51.08	52.89	570,269	51.762	-1.60%
2022-12-16	0	56.15	55.80	56.15	53.55	57.95	4,987,620	279,242,440	55.987	52.15	51.82	52.15	49.73	53.82	5,370,631	51.994	-3.69%
2022-12-15	0	58.30	58.25	58.30	57.40	58.90	820,416	47,732,837	58.181	54.14	54.10	54.14	53.31	54.70	883,418	54.032	-0.60%
2022-12-14	0	58.65	58.60	58.65	57.90	60.20	1,897,360	111,073,766	58.541	54.47	54.42	54.47	53.77	55.91	2,043,063	54.366	1.65%
2022-12-13	0	57.70	57.65	57.70	55.80	58.00	1,166,458	66,425,337	56.946	53.59	53.54	53.59	51.82	53.86	1,256,033	52.885	1.76%
2022-12-12	0	56.70	56.65	56.70	55.15	57.00	582,746	33,015,244	56.655	52.66	52.61	52.66	51.22	52.94	627,496	52.614	-0.35%
2022-12-09	0	56.90	56.90	56.95	55.10	56.95	883,654	49,981,012	56.562	52.84	52.84	52.89	51.17	52.89	951,512	52.528	2.99%
2022-12-08	0	55.25	55.25	55.30	54.35	55.90	776,496	42,855,767	55.191	51.31	51.31	51.36	50.47	51.91	836,125	51.255	1.66%
2022-12-07	0	54.35	54.35	54.45	54.30	57.15	531,284	29,603,021	55.720	50.47	50.47	50.57	50.43	53.07	572,082	51.746	-5.23%
2022-12-06	0	57.35	57.30	57.35	55.90	57.70	598,355	34,246,038	57.234	53.26	53.21	53.26	51.91	53.59	644,304	53.152	0.53%
2022-12-05	0	57.05	57.05	57.10	56.80	58.00	521,418	29,860,936	57.269	52.98	52.98	53.03	52.75	53.86	561,459	53.185	-0.52%
2022-12-02	0	57.35	57.15	57.35	56.35	57.80	527,406	30,150,467	57.167	53.26	53.07	53.26	52.33	53.68	567,907	53.091	-0.95%
2022-12-01	0	57.90	57.85	57.90	57.15	58.40	1,476,978	85,536,489	57.913	53.77	53.72	53.77	53.07	54.24	1,590,398	53.783	0.87%
2022-11-30	0	57.40	57.40	57.45	56.40	57.60	1,415,467	80,961,246	57.198	53.31	53.31	53.35	52.38	53.49	1,524,164	53.118	0.26%
2022-11-29	0	57.25	57.15	57.25	56.45	57.60	482,422	27,488,502	56.980	53.17	53.07	53.17	52.42	53.49	519,468	52.917	1.60%
2022-11-28	0	56.35	56.20	56.35	54.65	56.80	514,600	28,867,845	56.098	52.33	52.19	52.33	50.75	52.75	554,117	52.097	-0.27%
2022-11-25	0	56.50	56.50	56.55	56.35	57.75	206,900	11,727,245	56.681	52.47	52.47	52.52	52.33	53.63	222,788	52.639	-1.65%
2022-11-24	0	57.45	57.40	57.45	56.90	57.80	427,100	24,501,736	57.368	53.35	53.31	53.35	52.84	53.68	459,898	53.276	0.88%
2022-11-23	0	56.95	56.80	56.95	55.50	57.25	680,545	38,417,789	56.452	52.89	52.75	52.89	51.54	53.17	732,806	52.426	1.79%
2022-11-22	0	55.95	55.70	55.95	55.00	57.50	934,497	52,381,588	56.053	51.96	51.73	51.96	51.08	53.40	1,006,259	52.056	-2.19%
2022-11-21	0	57.20	57.15	57.20	56.55	58.20	356,288	20,386,785	57.220	53.12	53.07	53.12	52.52	54.05	383,648	53.139	-0.61%
2022-11-18	0	57.55	57.50	57.55	57.20	58.85	887,454	51,356,466	57.869	53.45	53.40	53.45	53.12	54.65	955,604	53.742	0.00%
2022-11-17	0	57.55	57.40	57.55	56.20	58.30	820,531	46,898,111	57.156	53.45	53.31	53.45	52.19	54.14	883,541	53.080	0.00%
2022-11-16	0	57.55	57.50	57.55	56.00	58.20	1,289,554	73,654,169	57.116	53.45	53.40	53.45	52.01	54.05	1,388,582	53.043	1.41%
2022-11-15	0	56.75	56.70	56.75	54.05	56.80	1,263,055	70,819,912	56.070	52.70	52.66	52.70	50.20	52.75	1,360,048	52.072	2.53%
2022-11-14	0	55.35	55.30	55.35	52.55	55.70	1,717,308	93,902,918	54.680	51.40	51.36	51.40	48.80	51.73	1,849,184	50.781	6.14%
2022-11-11	0	52.15	52.10	52.15	50.10	52.90	1,184,365	61,396,128	51.839	48.43	48.38	48.43	46.53	49.13	1,275,315	48.142	6.43%
2022-11-10	0	49.00	49.00	49.05	48.80	50.30	702,208	34,702,835	49.420	45.51	45.51	45.55	45.32	46.71	756,132	45.895	-2.58%
2022-11-09	0	50.30	50.30	50.35	49.05	50.90	1,598,679	79,796,159	49.914	46.71	46.71	46.76	45.55	47.27	1,721,445	46.354	2.55%
2022-11-08	0	49.05	48.95	49.05	48.55	49.75	1,146,180	56,232,034	49.060	45.55	45.46	45.55	45.09	46.20	1,234,198	45.562	-0.30%
2022-11-07	0	49.20	49.15	49.20	47.20	50.25	3,307,359	163,966,929	49.576	45.69	45.64	45.69	43.83	46.67	3,561,339	46.041	4.68%
2022-11-04	0	47.00	46.90	47.00	44.90	47.45	1,219,648	56,716,819	46.503	43.65	43.56	43.65	41.70	44.07	1,313,308	43.186	4.33%
2022-11-03	0	45.05	44.85	45.05	42.90	45.05	925,117	41,245,310	44.584	41.84	41.65	41.84	39.84	41.84	996,159	41.404	1.58%
2022-11-02	0	44.35	44.25	44.35	42.55	44.95	1,603,590	70,157,921	43.751	41.19	41.09	41.19	39.52	41.74	1,726,733	40.630	-1.00%
2022-11-01	0	44.80	44.70	44.80	43.00	45.15	1,972,119	87,093,365	44.162	41.61	41.51	41.61	39.93	41.93	2,123,562	41.013	3.70%
2022-10-31	0	43.20	43.20	43.55	43.00	45.00	2,241,545	98,191,710	43.805	40.12	40.12	40.44	39.93	41.79	2,413,678	40.681	0.00%
2022-10-28	0	43.20	43.20	43.30	43.00	45.00	1,104,900	48,110,142	43.543	40.12	40.12	40.21	39.93	41.79	1,189,748	40.437	-4.00%
2022-10-27	0	45.00	45.00	45.05	44.35	45.95	1,838,400	82,881,562	45.084	41.79	41.79	41.84	41.19	42.67	1,979,575	41.868	0.45%
2022-10-26	0	44.80	44.65	44.80	43.60	46.00	1,328,000	59,762,733	45.002	41.61	41.47	41.61	40.49	42.72	1,429,980	41.793	2.28%
2022-10-25	0	43.80	43.80	43.85	41.60	44.50	929,822	40,594,323	43.658	40.68	40.68	40.72	38.63	41.33	1,001,225	40.545	0.69%
2022-10-24	0	43.50	43.40	43.50	43.05	45.25	1,175,071	51,520,726	43.845	40.40	40.30	40.40	39.98	42.02	1,265,307	40.718	-2.58%
2022-10-21	0	44.65	44.60	44.65	43.85	45.30	613,326	27,246,090	44.424	41.47	41.42	41.47	40.72	42.07	660,425	41.255	0.79%
2022-10-20	0	44.30	44.20	44.30	43.00	44.80	1,348,868	59,567,005	44.161	41.14	41.05	41.14	39.93	41.61	1,452,451	41.011	0.00%
2022-10-19	0	44.30	44.25	44.30	43.85	46.50	1,038,009	46,048,887	44.363	41.14	41.09	41.14	40.72	43.18	1,117,720	41.199	-1.66%
2022-10-18	0	45.05	45.00	45.05	44.50	46.85	1,001,351	45,174,316	45.113	41.84	41.79	41.84	41.33	43.51	1,078,247	41.896	-0.88%
2022-10-17	0	45.45	45.40	45.45	43.85	45.90	1,233,622	56,045,799	45.432	42.21	42.16	42.21	40.72	42.63	1,328,355	42.192	0.33%
2022-10-14	0	45.30	45.30	45.55	43.00	45.85	1,760,625	78,650,445	44.672	42.07	42.07	42.30	39.93	42.58	1,895,827	41.486	4.98%
2022-10-13	0	43.15	43.10	43.15	43.10	45.80	874,225	38,505,510	44.045	40.07	40.03	40.07	40.03	42.53	941,359	40.904	-5.16%
2022-10-12	0	45.50	45.45	45.50	43.75	46.15	1,369,123	61,444,784	44.879	42.26	42.21	42.26	40.63	42.86	1,474,261	41.678	3.06%
2022-10-11	0	44.15	44.10	44.15	43.00	45.85	3,030,923	132,957,374	43.867	41.00	40.95	41.00	39.93	42.58	3,263,674	40.739	-1.67%
2022-10-10	0	44.90	44.85	44.90	44.85	47.25	978,328	44,586,820	45.575	41.70	41.65	41.70	41.65	43.88	1,053,456	42.324	-7.23%
2022-10-07	0	48.40	48.30	48.40	47.75	49.15	1,356,932	65,550,980	48.308	44.95	44.86	44.95	44.34	45.64	1,461,134	44.863	0.00%
2022-10-06	0	48.40	48.40	48.45	48.10	49.75	1,063,560	51,740,920	48.649	44.95	44.95	44.99	44.67	46.20	1,145,233	45.179	-2.91%
2022-10-05	0	49.85	49.85	49.90	49.15	51.00	2,280,092	113,895,946	49.952	46.29	46.29	46.34	45.64	47.36	2,455,185	46.390	2.89%
2022-10-03	0	48.45	48.40	48.45	47.00	49.80	1,279,468	62,339,646	48.723	44.99	44.95	44.99	43.65	46.25	1,377,721	45.248	1.36%
2022-09-30	0	47.80	47.80	47.90	47.00	48.20	1,146,781	54,634,755	47.642	44.39	44.39	44.48	43.65	44.76	1,234,845	44.244	-0.52%
2022-09-29	0	48.05	48.00	48.05	47.60	49.05	700,932	33,780,204	48.193	44.62	44.58	44.62	44.21	45.55	754,758	44.756	-0.62%
2022-09-28	0	48.35	48.35	48.40	48.20	51.55	1,271,575	62,973,083	49.524	44.90	44.90	44.95	44.76	47.87	1,369,222	45.992	-5.20%
2022-09-27	0	51.00	50.95	51.00	50.35	51.50	652,481	33,263,561	50.980	47.36	47.32	47.36	46.76	47.83	702,586	47.344	-1.83%
2022-09-26	0	51.95	51.90	51.95	51.30	52.15	815,626	42,290,918	51.851	48.25	48.20	48.25	47.64	48.43	878,260	48.153	0.78%
2022-09-23	0	51.55	51.55	51.60	50.85	52.85	1,660,292	86,165,994	51.898	47.87	47.87	47.92	47.22	49.08	1,787,790	48.197	-3.19%
2022-09-22	0	53.25	53.25	53.30	52.90	53.90	695,501	37,139,803	53.400	49.45	49.45	49.50	49.13	50.06	748,910	49.592	-1.48%
2022-09-21	0	54.05	54.05	54.15	54.00	55.50	829,703	45,050,075	54.297	50.20	50.20	50.29	50.15	51.54	893,418	50.424	-2.61%
2022-09-20	0	55.50	55.50	55.55	55.00	56.05	550,288	30,549,953	55.516	51.54	51.54	51.59	51.08	52.05	592,546	51.557	-0.36%
2022-09-19	0	55.70	55.70	55.75	55.60	59.60	1,422,136	81,276,755	57.151	51.73	51.73	51.77	51.63	55.35	1,531,345	53.075	-6.62%
2022-09-16	0	59.65	59.50	59.65	59.35	62.60	2,130,602	128,239,989	60.190	55.40	55.26	55.40	55.12	58.14	2,294,216	55.897	-4.86%
2022-09-15	0	62.70	62.65	62.70	61.00	63.00	1,345,635	84,335,035	62.673	58.23	58.18	58.23	56.65	58.51	1,448,969	58.203	1.70%
2022-09-14	0	61.65	61.65	61.70	60.60	62.35	1,070,921	66,219,263	61.834	57.25	57.25	57.30	56.28	57.90	1,153,159	57.424	-0.16%
2022-09-13	0	61.75	61.75	61.95	59.90	63.25	1,924,852	118,014,810	61.311	57.35	57.35	57.53	55.63	58.74	2,072,666	56.939	3.00%
2022-09-09	0	59.95	59.95	60.00	59.65	60.35	493,449	29,586,346	59.958	55.67	55.67	55.72	55.40	56.05	531,342	55.682	-0.83%
2022-09-08	0	60.45	60.40	60.45	60.00	61.20	728,657	44,052,157	60.457	56.14	56.09	56.14	55.72	56.84	784,612	56.145	-0.25%
2022-09-07	0	60.60	60.60	60.65	60.20	61.85	520,236	31,789,954	61.107	56.28	56.28	56.32	55.91	57.44	560,186	56.749	-0.16%
2022-09-06	0	60.70	60.65	60.70	59.30	61.20	913,854	54,879,381	60.053	56.37	56.32	56.37	55.07	56.84	984,031	55.770	1.68%
2022-09-05	0	59.70	59.60	59.70	59.15	60.00	866,227	51,681,429	59.663	55.44	55.35	55.44	54.93	55.72	932,747	55.408	0.17%
2022-09-02	0	59.60	59.60	59.70	59.20	60.60	641,899	38,382,464	59.795	55.35	55.35	55.44	54.98	56.28	691,192	55.531	-1.73%
2022-09-01	0	60.65	60.60	60.65	60.50	61.10	311,000	18,886,312	60.728	56.32	56.28	56.32	56.19	56.74	334,882	56.397	-0.66%
2022-08-31	0	61.05	61.00	61.05	60.50	61.30	754,166	45,920,389	60.889	56.70	56.65	56.70	56.19	56.93	812,080	56.547	-1.05%
2022-08-30	0	61.70	61.70	61.80	60.75	62.20	382,000	23,432,365	61.341	57.30	57.30	57.39	56.42	57.76	411,335	56.967	0.57%
2022-08-29	0	61.35	61.30	61.35	61.30	62.35	258,200	15,917,515	61.648	56.97	56.93	56.97	56.93	57.90	278,028	57.252	-2.46%
2022-08-26	0	62.90	62.85	62.90	61.90	63.10	399,891	25,039,057	62.615	58.41	58.37	58.41	57.49	58.60	430,600	58.149	1.70%
2022-08-25	0	61.85	61.85	62.00	60.80	62.50	375,462	23,092,242	61.504	57.44	57.44	57.58	56.46	58.04	404,295	57.117	1.81%
2022-08-24	0	60.75	60.75	60.80	60.55	63.00	394,453	24,020,659	60.896	56.42	56.42	56.46	56.23	58.51	424,744	56.553	-1.38%
2022-08-23	0	61.60	61.60	61.75	61.55	63.20	404,561	25,045,623	61.908	57.21	57.21	57.35	57.16	58.69	435,628	57.493	-1.36%
2022-08-22	0	62.45	62.45	62.65	62.15	63.00	372,141	23,262,320	62.509	58.00	58.00	58.18	57.72	58.51	400,719	58.052	-1.03%
2022-08-19	0	63.10	63.10	63.25	63.00	64.40	676,190	43,044,290	63.657	58.60	58.60	58.74	58.51	59.81	728,116	59.117	-1.71%
2022-08-18	0	64.20	64.20	64.45	64.00	65.45	462,632	29,905,996	64.643	59.62	59.62	59.85	59.44	60.78	498,159	60.033	-1.15%
2022-08-17	0	64.95	64.90	64.95	64.65	65.60	859,300	55,937,202	65.096	60.32	60.27	60.32	60.04	60.92	925,288	60.454	-0.54%
2022-08-16	0	65.30	65.15	65.30	65.00	66.45	798,548	52,182,566	65.347	60.64	60.50	60.64	60.36	61.71	859,870	60.687	0.31%
2022-08-15	0	65.10	65.10	65.15	64.70	66.10	938,024	61,126,176	65.165	60.46	60.46	60.50	60.09	61.39	1,010,057	60.518	-0.08%
2022-08-12	0	65.15	65.15	65.20	64.40	65.70	533,031	34,683,549	65.069	60.50	60.50	60.55	59.81	61.01	573,964	60.428	-0.38%
2022-08-11	0	66.70	66.55	66.70	65.40	67.70	901,344	60,176,068	66.763	60.74	60.60	60.74	59.55	61.65	989,853	60.793	2.30%
2022-08-10	0	65.20	65.20	65.35	64.55	66.55	1,347,090	87,659,755	65.073	59.37	59.37	59.51	58.78	60.60	1,479,369	59.255	-2.03%
2022-08-09	0	66.55	66.55	66.65	65.45	67.50	1,354,531	89,870,239	66.348	60.60	60.60	60.69	59.60	61.46	1,487,541	60.415	0.08%
2022-08-08	0	66.50	66.45	66.50	66.00	68.00	2,151,500	144,753,690	67.280	60.55	60.51	60.55	60.10	61.92	2,362,769	61.264	-0.52%
2022-08-05	0	66.85	66.80	66.85	62.75	67.55	3,204,974	210,707,576	65.744	60.87	60.83	60.87	57.14	61.51	3,519,691	59.865	6.11%
2022-08-04	0	63.00	62.95	63.00	62.10	63.15	987,283	61,963,021	62.761	57.37	57.32	57.37	56.55	57.50	1,084,231	57.149	1.78%
2022-08-03	0	61.90	61.85	61.90	60.80	62.95	870,026	53,810,440	61.849	56.37	56.32	56.37	55.36	57.32	955,459	56.319	-0.56%
2022-08-02	0	62.25	62.20	62.25	61.05	63.30	1,844,442	114,352,471	61.998	56.68	56.64	56.68	55.59	57.64	2,025,560	56.455	1.55%
2022-08-01	0	61.30	61.30	61.40	60.15	63.60	934,100	57,267,656	61.308	55.82	55.82	55.91	54.77	57.91	1,025,825	55.826	-1.92%
2022-07-29	0	62.50	62.30	62.50	62.10	64.35	851,150	53,236,675	62.547	56.91	56.73	56.91	56.55	58.60	934,730	56.954	-2.04%
2022-07-28	0	63.80	63.75	63.80	63.30	64.80	1,234,450	78,858,263	63.881	58.10	58.05	58.10	57.64	59.01	1,355,669	58.169	0.47%
2022-07-27	0	63.50	63.50	63.55	62.70	64.60	1,396,500	88,510,886	63.381	57.82	57.82	57.87	57.09	58.82	1,533,631	57.713	1.03%
2022-07-26	0	62.85	62.85	62.90	62.35	64.15	1,709,409	107,909,229	63.127	57.23	57.23	57.28	56.77	58.41	1,877,267	57.482	-1.41%
2022-07-25	0	63.75	63.75	63.80	62.60	64.40	1,095,923	69,898,855	63.781	58.05	58.05	58.10	57.00	58.64	1,203,539	58.078	-0.08%
2022-07-22	0	63.80	63.75	63.80	63.05	65.60	1,272,041	81,188,029	63.825	58.10	58.05	58.10	57.41	59.73	1,396,951	58.118	-1.09%
2022-07-21	0	64.50	64.50	64.60	63.15	65.65	1,497,855	96,142,367	64.187	58.73	58.73	58.82	57.50	59.78	1,644,939	58.447	-0.08%
2022-07-20	0	64.55	64.55	64.65	64.05	64.85	536,278	34,610,014	64.537	58.78	58.78	58.87	58.32	59.05	588,939	58.767	1.65%
2022-07-19	0	63.50	63.50	63.70	63.25	65.45	681,007	43,422,152	63.762	57.82	57.82	58.00	57.59	59.60	747,879	58.060	-2.08%
2022-07-18	0	64.85	64.75	64.85	63.25	65.30	1,103,525	71,374,614	64.679	59.05	58.96	59.05	57.59	59.46	1,211,887	58.895	3.68%
2022-07-15	0	62.55	62.55	62.75	61.45	63.00	1,304,428	81,153,117	62.214	56.96	56.96	57.14	55.96	57.37	1,432,518	56.651	0.00%
2022-07-14	0	62.55	62.55	62.60	61.35	62.70	346,764	21,555,638	62.162	56.96	56.96	57.00	55.86	57.09	380,815	56.604	0.56%
2022-07-13	0	62.20	62.20	62.25	61.70	63.05	883,752	55,160,500	62.416	56.64	56.64	56.68	56.18	57.41	970,533	56.835	-1.35%
2022-07-12	0	63.05	63.05	63.10	62.30	64.05	1,817,641	114,346,284	62.909	57.41	57.41	57.46	56.73	58.32	1,996,127	57.284	-0.16%
2022-07-11	0	63.15	63.15	63.20	62.10	63.45	1,342,080	84,960,092	63.305	57.50	57.50	57.55	56.55	57.78	1,473,867	57.644	-1.10%
2022-07-08	0	63.85	63.85	63.90	61.70	64.95	2,089,767	132,281,963	63.300	58.14	58.14	58.19	56.18	59.14	2,294,975	57.640	5.02%
2022-07-07	0	60.80	60.65	60.80	59.75	62.15	3,170,200	191,316,767	60.348	55.36	55.23	55.36	54.41	56.59	3,481,502	54.952	-2.25%
2022-07-06	0	62.20	62.20	62.35	61.50	65.65	2,449,458	153,677,235	62.739	56.64	56.64	56.77	56.00	59.78	2,689,986	57.129	-3.72%
2022-07-05	0	64.60	64.60	64.70	64.50	65.30	734,109	47,515,397	64.725	58.82	58.82	58.91	58.73	59.46	806,196	58.938	-0.92%
2022-07-04	0	65.20	65.20	65.25	64.15	66.65	1,052,564	68,448,184	65.030	59.37	59.37	59.42	58.41	60.69	1,155,922	59.215	-2.18%
2022-06-30	0	66.65	66.60	66.65	66.05	68.35	856,076	57,265,830	66.893	60.69	60.64	60.69	60.14	62.24	940,140	60.912	-2.49%
2022-06-29	0	68.35	68.30	68.35	67.65	69.45	576,700	39,484,641	68.467	62.24	62.19	62.24	61.60	63.24	633,330	62.345	-1.23%
2022-06-28	0	69.20	69.20	69.25	67.60	69.40	862,300	58,923,515	68.333	63.01	63.01	63.06	61.56	63.19	946,975	62.223	-0.29%
2022-06-27	0	69.40	69.40	69.50	68.70	70.45	695,076	48,299,384	69.488	63.19	63.19	63.29	62.56	64.15	763,330	63.275	1.09%
2022-06-24	0	68.65	68.60	68.65	67.55	68.65	1,021,964	69,637,900	68.141	62.51	62.47	62.51	61.51	62.51	1,122,317	62.048	1.33%
2022-06-23	0	67.75	67.55	67.75	67.10	68.10	1,607,120	108,838,659	67.723	61.69	61.51	61.69	61.10	62.01	1,764,933	61.667	0.97%
2022-06-22	0	67.10	67.10	67.25	67.05	68.00	951,350	64,142,200	67.422	61.10	61.10	61.24	61.05	61.92	1,044,769	61.394	-1.32%
2022-06-21	0	68.00	67.85	68.00	66.00	68.00	1,155,854	77,657,753	67.186	61.92	61.78	61.92	60.10	61.92	1,269,355	61.179	2.33%
2022-06-20	0	66.45	66.45	66.50	66.15	67.70	463,772	30,844,181	66.507	60.51	60.51	60.55	60.24	61.65	509,313	60.560	-1.34%
2022-06-17	0	67.35	66.95	67.35	65.50	67.35	3,479,382	232,314,249	66.769	61.33	60.96	61.33	59.64	61.33	3,821,045	60.799	1.35%
2022-06-16	0	66.45	66.35	66.45	65.80	66.85	1,726,302	114,452,488	66.299	60.51	60.42	60.51	59.92	60.87	1,895,819	60.371	-0.52%
2022-06-15	0	66.80	66.80	66.85	66.20	67.70	1,686,837	113,284,431	67.158	60.83	60.83	60.87	60.28	61.65	1,852,478	61.153	0.91%
2022-06-14	0	66.20	66.15	66.20	64.65	66.75	2,238,959	147,915,855	66.065	60.28	60.24	60.28	58.87	60.78	2,458,817	60.157	-0.90%
2022-06-13	0	66.80	66.75	66.80	65.55	72.70	6,718,386	467,745,961	69.622	60.83	60.78	60.83	59.69	66.20	7,378,107	63.396	-10.87%
2022-06-10	0	74.95	74.95	75.00	72.40	74.95	12,839,574	957,049,342	74.539	68.25	68.25	68.29	65.93	68.25	14,100,374	67.874	1.56%
2022-06-09	0	73.80	73.75	73.80	73.35	75.50	3,754,535	279,041,346	74.321	67.20	67.16	67.20	66.79	68.75	4,123,217	67.676	0.14%
2022-06-08	0	73.70	73.60	73.70	72.50	73.75	3,382,272	247,548,759	73.190	67.11	67.02	67.11	66.02	67.16	3,714,399	66.646	1.66%
2022-06-07	0	72.50	72.45	72.50	71.50	73.20	2,725,839	196,677,974	72.153	66.02	65.97	66.02	65.11	66.65	2,993,506	65.702	-0.62%
2022-06-06	0	72.95	72.90	72.95	71.35	72.95	3,051,921	220,443,755	72.231	66.43	66.38	66.43	64.97	66.43	3,351,609	65.773	2.24%
2022-06-02	0	71.35	71.30	71.35	70.35	71.80	2,749,977	195,676,942	71.156	64.97	64.92	64.97	64.06	65.38	3,020,015	64.793	0.28%
2022-06-01	0	71.15	71.10	71.15	70.65	72.40	2,122,801	151,225,985	71.239	64.79	64.74	64.79	64.33	65.93	2,331,252	64.869	-0.49%
2022-05-31	0	71.50	71.35	71.50	69.25	71.50	2,598,356	183,818,288	70.744	65.11	64.97	65.11	63.06	65.11	2,853,505	64.418	3.32%
2022-05-30	0	69.20	69.10	69.20	68.25	70.35	1,895,422	130,816,504	69.017	63.01	62.92	63.01	62.15	64.06	2,081,546	62.846	-0.07%
2022-05-27	0	69.25	69.20	69.25	67.20	69.25	2,273,027	155,496,841	68.410	63.06	63.01	63.06	61.19	63.06	2,496,230	62.293	2.14%
2022-05-26	0	67.80	67.75	67.80	67.55	68.85	2,272,068	154,333,874	67.927	61.74	61.69	61.74	61.51	62.69	2,495,177	61.853	-1.53%
2022-05-25	0	68.85	68.80	68.85	67.70	69.50	3,417,663	233,645,046	68.364	62.69	62.65	62.69	61.65	63.29	3,753,265	62.251	-0.29%
2022-05-24	0	69.05	69.00	69.05	69.00	71.70	2,338,337	162,739,664	69.596	62.88	62.83	62.88	62.83	65.29	2,567,953	63.373	-3.63%
2022-05-23	0	71.65	71.60	71.65	71.55	74.95	3,039,990	219,977,150	72.361	65.24	65.20	65.24	65.15	68.25	3,338,506	65.891	-4.59%
2022-05-20	0	75.10	75.10	75.15	74.85	76.10	1,776,379	133,311,061	75.047	68.38	68.38	68.43	68.16	69.30	1,950,813	68.336	0.13%
2022-05-19	0	75.00	75.00	75.10	74.25	75.35	1,589,693	119,407,606	75.114	68.29	68.29	68.38	67.61	68.61	1,745,795	68.397	-1.77%
2022-05-18	0	76.35	76.30	76.35	75.30	78.80	1,815,074	138,429,866	76.267	69.52	69.48	69.52	68.57	71.75	1,993,308	69.447	-2.61%
2022-05-17	0	78.40	78.25	78.40	76.35	78.70	1,366,149	106,093,523	77.659	71.39	71.25	71.39	69.52	71.66	1,500,300	70.715	3.77%
2022-05-16	0	75.55	75.50	75.55	75.25	77.45	974,342	74,123,949	76.076	68.79	68.75	68.79	68.52	70.52	1,070,019	69.273	-0.92%
2022-05-13	0	76.25	76.25	76.30	74.80	76.85	974,534	74,246,156	76.186	69.43	69.43	69.48	68.11	69.98	1,070,230	69.374	2.76%
2022-05-12	0	74.20	74.20	74.30	74.20	76.10	1,359,179	102,095,108	75.115	67.57	67.57	67.66	67.57	69.30	1,492,645	68.399	1.37%
2022-05-11	0	78.40	78.35	78.40	77.70	80.40	1,705,900	134,754,142	78.993	66.65	66.61	66.65	66.06	68.36	2,006,497	67.159	-0.19%
2022-05-10	0	78.55	78.55	78.60	76.00	79.80	1,664,381	130,823,239	78.602	66.78	66.78	66.82	64.61	67.85	1,957,662	66.826	0.71%
2022-05-06	0	78.00	78.00	78.05	77.70	79.30	1,573,607	122,946,336	78.130	66.31	66.31	66.36	66.06	67.42	1,850,893	66.425	-3.17%
2022-05-05	0	80.55	80.50	80.60	80.15	82.60	1,244,585	101,069,052	81.207	68.48	68.44	68.53	68.14	70.23	1,463,894	69.041	-0.80%
2022-05-04	0	81.20	81.05	81.20	79.40	81.70	627,922	50,764,465	80.845	69.04	68.91	69.04	67.50	69.46	738,568	68.734	0.81%
2022-05-03	0	80.55	80.50	80.55	78.95	81.00	1,160,637	93,154,626	80.262	68.48	68.44	68.48	67.12	68.87	1,365,153	68.237	0.62%
2022-04-29	0	80.05	80.00	80.05	77.90	81.80	1,862,772	148,349,700	79.639	68.06	68.02	68.06	66.23	69.55	2,191,012	67.708	1.91%
2022-04-28	0	78.55	78.55	78.60	77.00	78.95	856,600	66,909,969	78.111	66.78	66.78	66.82	65.46	67.12	1,007,542	66.409	1.75%
2022-04-27	0	77.20	77.15	77.20	74.50	78.05	1,247,768	95,985,605	76.926	65.63	65.59	65.63	63.34	66.36	1,467,638	65.401	3.49%
2022-04-26	0	74.60	74.55	74.60	74.60	77.80	1,344,008	101,800,447	75.744	63.42	63.38	63.42	63.42	66.14	1,580,836	64.397	-1.97%
2022-04-25	0	76.10	76.05	76.10	75.50	77.85	957,526	73,265,200	76.515	64.70	64.66	64.70	64.19	66.19	1,126,252	65.052	-1.87%
2022-04-22	0	77.55	77.50	77.55	74.30	78.05	2,219,472	168,266,266	75.814	65.93	65.89	65.93	63.17	66.36	2,610,566	64.456	-0.45%
2022-04-21	0	77.90	77.60	77.90	77.15	79.50	1,512,500	118,029,019	78.036	66.23	65.97	66.23	65.59	67.59	1,779,018	66.345	1.96%
2022-04-20	0	76.40	76.40	76.55	76.10	78.00	842,618	64,518,672	76.569	64.95	64.95	65.08	64.70	66.31	991,096	65.098	-0.26%
2022-04-19	0	76.60	76.60	76.70	76.35	79.25	1,637,410	126,332,708	77.154	65.12	65.12	65.21	64.91	67.38	1,925,939	65.595	-2.67%
2022-04-14	0	78.70	78.60	78.70	77.05	79.05	737,067	57,803,622	78.424	66.91	66.82	66.91	65.51	67.21	866,946	66.675	2.81%
2022-04-13	0	76.55	76.50	76.55	76.10	77.25	888,624	68,109,525	76.646	65.08	65.04	65.08	64.70	65.68	1,045,209	65.164	-0.33%
2022-04-12	0	76.80	76.75	76.80	75.50	77.40	943,229	72,145,777	76.488	65.29	65.25	65.29	64.19	65.80	1,109,436	65.029	1.32%
2022-04-11	0	75.80	75.75	75.80	75.55	78.00	1,787,804	136,115,464	76.136	64.44	64.40	64.44	64.23	66.31	2,102,834	64.730	-2.19%
2022-04-08	0	77.50	77.50	77.55	76.60	77.75	755,721	58,461,599	77.359	65.89	65.89	65.93	65.12	66.10	888,887	65.769	1.17%
2022-04-07	0	76.60	76.60	76.95	76.60	78.35	987,665	76,121,848	77.073	65.12	65.12	65.42	65.12	66.61	1,161,702	65.526	-1.16%
2022-04-06	0	77.50	77.50	77.65	77.00	79.50	1,394,468	109,225,332	78.328	65.89	65.89	66.02	65.46	67.59	1,640,188	66.593	-2.64%
2022-04-04	0	79.60	79.60	79.75	79.15	80.65	454,146	36,157,872	79.617	67.67	67.67	67.80	67.29	68.57	534,171	67.690	-0.19%
2022-04-01	0	79.75	79.75	79.80	77.80	79.75	943,368	74,520,224	78.994	67.80	67.80	67.85	66.14	67.80	1,109,599	67.160	0.31%
2022-03-31	0	79.50	79.50	79.70	78.20	80.85	1,667,203	132,562,203	79.512	67.59	67.59	67.76	66.48	68.74	1,960,981	67.600	-3.23%
2022-03-30	0	82.15	82.15	82.30	81.75	83.00	865,264	71,295,887	82.398	69.84	69.84	69.97	69.50	70.57	1,017,732	70.054	-0.36%
2022-03-29	0	82.45	82.45	82.50	81.80	84.20	695,445	57,533,385	82.729	70.10	70.10	70.14	69.55	71.59	817,990	70.335	0.79%
2022-03-28	0	81.80	81.75	81.80	80.35	83.80	820,691	67,631,329	82.408	69.55	69.50	69.55	68.31	71.25	965,305	70.062	0.93%
2022-03-25	0	81.05	81.05	81.20	80.50	84.50	1,898,290	155,137,808	81.725	68.91	68.91	69.04	68.44	71.84	2,232,788	69.482	-2.58%
2022-03-24	0	83.20	83.20	83.45	82.85	84.20	1,672,393	139,567,325	83.454	70.74	70.74	70.95	70.44	71.59	1,967,086	70.951	-0.95%
2022-03-23	0	84.00	83.95	84.00	83.65	85.90	1,490,261	125,733,915	84.370	71.42	71.37	71.42	71.12	73.03	1,752,860	71.731	-1.23%
2022-03-22	0	85.05	84.90	85.05	82.35	85.05	1,020,100	85,858,873	84.167	72.31	72.18	72.31	70.01	72.31	1,199,852	71.558	0.71%
2022-03-21	0	84.45	84.40	84.45	84.15	87.75	777,740	66,185,729	85.100	71.80	71.76	71.80	71.54	74.60	914,786	72.351	-1.57%
2022-03-18	0	85.80	85.70	85.80	81.40	85.80	3,330,494	282,058,564	84.690	72.95	72.86	72.95	69.21	72.95	3,917,361	72.002	5.02%
2022-03-17	0	81.70	81.65	81.70	80.30	83.00	1,942,103	158,194,838	81.455	69.46	69.42	69.46	68.27	70.57	2,284,322	69.252	3.48%
2022-03-16	0	78.95	78.60	78.95	73.80	79.15	2,509,855	191,804,460	76.421	67.12	66.82	67.12	62.74	67.29	2,952,117	64.972	7.27%
2022-03-15	0	73.60	73.55	73.60	72.60	77.95	2,603,760	194,847,598	74.833	62.57	62.53	62.57	61.72	66.27	3,062,569	63.622	-5.46%
2022-03-14	0	77.85	77.50	77.85	76.45	78.75	2,082,291	161,690,195	77.650	66.19	65.89	66.19	65.00	66.95	2,449,212	66.017	-1.08%
2022-03-11	0	78.70	78.55	78.70	75.00	79.50	1,441,594	111,508,386	77.351	66.91	66.78	66.91	63.76	67.59	1,695,618	65.763	2.14%
2022-03-10	0	77.05	76.95	77.05	76.20	78.15	1,429,324	110,231,019	77.121	65.51	65.42	65.51	64.78	66.44	1,681,186	65.567	2.87%
2022-03-09	0	74.90	74.65	74.90	71.85	75.25	1,842,861	135,397,283	73.471	63.68	63.47	63.68	61.09	63.98	2,167,592	62.464	0.60%
2022-03-08	0	74.45	74.20	74.45	74.00	76.25	1,665,090	124,853,292	74.983	63.30	63.08	63.30	62.91	64.83	1,958,496	63.750	0.00%
2022-03-07	0	74.45	74.40	74.45	74.20	81.15	4,065,522	309,026,684	76.012	63.30	63.25	63.30	63.08	68.99	4,781,909	64.624	-7.80%
2022-03-04	0	80.75	80.75	80.80	80.10	84.40	2,558,710	208,827,891	81.615	68.65	68.65	68.70	68.10	71.76	3,009,581	69.388	-2.30%
2022-03-03	0	82.65	82.50	82.65	81.65	85.00	1,794,317	148,389,654	82.700	70.27	70.14	70.27	69.42	72.27	2,110,494	70.310	-1.72%
2022-03-02	0	84.10	83.75	84.10	83.50	85.15	1,305,041	109,913,175	84.222	71.50	71.20	71.50	70.99	72.39	1,535,003	71.605	-1.35%
2022-03-01	0	85.25	85.20	85.25	84.30	87.00	1,412,523	120,509,418	85.315	72.48	72.44	72.48	71.67	73.97	1,661,424	72.534	-0.18%
2022-02-28	0	85.40	85.20	85.40	84.75	87.70	1,169,597	99,845,839	85.368	72.61	72.44	72.61	72.05	74.56	1,375,692	72.579	-2.34%
2022-02-25	0	87.45	87.40	87.45	85.65	88.00	2,508,254	218,161,416	86.977	74.35	74.31	74.35	72.82	74.82	2,950,234	73.947	2.10%
2022-02-24	0	85.65	85.40	85.65	84.75	89.00	3,903,702	337,698,697	86.507	72.82	72.61	72.82	72.05	75.67	4,591,575	73.547	0.76%
2022-02-23	0	85.00	84.90	85.00	81.15	85.10	3,220,350	269,129,303	83.571	72.27	72.18	72.27	68.99	72.35	3,787,809	71.051	3.28%
2022-02-22	0	82.30	82.30	82.35	81.00	84.90	1,445,906	119,520,264	82.661	69.97	69.97	70.01	68.87	72.18	1,700,690	70.278	0.37%
2022-02-21	0	82.00	82.00	82.10	80.25	82.00	581,242	47,399,267	81.548	69.72	69.72	69.80	68.23	69.72	683,663	69.331	1.36%
2022-02-18	0	80.90	80.80	80.90	80.00	81.10	551,376	44,568,158	80.831	68.78	68.70	68.78	68.02	68.95	648,534	68.721	-0.61%
2022-02-17	0	81.40	81.10	81.40	80.20	82.00	620,006	50,199,229	80.966	69.21	68.95	69.21	68.19	69.72	729,257	68.836	1.37%
2022-02-16	0	80.30	80.30	80.40	80.15	81.60	743,150	59,911,063	80.618	68.27	68.27	68.36	68.14	69.38	874,101	68.540	-0.25%
2022-02-15	0	80.50	80.40	80.50	78.60	81.85	1,076,682	86,818,761	80.635	68.44	68.36	68.44	66.82	69.59	1,266,404	68.555	1.71%
2022-02-14	0	79.15	79.15	79.20	78.80	79.75	969,195	76,868,237	79.311	67.29	67.29	67.33	66.99	67.80	1,139,977	67.430	0.00%
2022-02-11	0	79.15	79.10	79.15	79.10	80.35	683,743	54,595,450	79.848	67.29	67.25	67.29	67.25	68.31	804,226	67.886	-1.55%
2022-02-10	0	80.40	80.35	80.40	79.00	81.00	1,373,543	110,436,308	80.403	68.36	68.31	68.36	67.16	68.87	1,615,575	68.357	2.88%
2022-02-09	0	78.15	78.15	78.20	76.70	78.30	1,029,708	80,140,719	77.829	66.44	66.44	66.48	65.21	66.57	1,211,153	66.169	1.89%
2022-02-08	0	76.70	76.70	76.80	76.20	77.50	611,313	46,930,874	76.771	65.21	65.21	65.29	64.78	65.89	719,033	65.269	-1.03%
2022-02-07	0	77.50	77.50	77.55	76.65	79.50	1,097,216	84,850,325	77.332	65.89	65.89	65.93	65.17	67.59	1,290,557	65.747	-1.90%
2022-02-04	0	79.00	79.00	79.25	77.40	79.55	1,014,095	80,077,119	78.964	67.16	67.16	67.38	65.80	67.63	1,192,789	67.134	2.07%
2022-01-31	0	77.40	77.40	77.70	77.40	78.70	342,861	26,687,876	77.839	65.80	65.80	66.06	65.80	66.91	403,277	66.178	0.13%
2022-01-28	0	77.30	77.30	77.60	76.05	79.65	1,549,622	119,574,737	77.164	65.72	65.72	65.97	64.66	67.72	1,822,681	65.604	-1.53%
2022-01-27	0	78.50	78.40	78.50	78.00	80.50	2,016,474	159,349,596	79.024	66.74	66.65	66.74	66.31	68.44	2,371,798	67.185	-2.42%
2022-01-26	0	80.45	80.40	80.45	80.00	81.20	1,070,552	86,314,992	80.627	68.40	68.36	68.40	68.02	69.04	1,259,194	68.548	0.31%
2022-01-25	0	80.20	80.20	80.25	80.05	82.50	1,251,179	100,879,172	80.627	68.19	68.19	68.23	68.06	70.14	1,471,650	68.548	-2.79%
2022-01-24	0	82.50	82.45	82.50	81.65	83.15	770,898	63,686,929	82.614	70.14	70.10	70.14	69.42	70.69	906,738	70.237	0.12%
2022-01-21	0	82.40	82.40	82.50	81.70	83.35	1,241,490	102,189,877	82.312	70.06	70.06	70.14	69.46	70.86	1,460,253	69.981	0.12%
2022-01-20	0	82.30	82.20	82.30	81.55	82.90	608,183	49,990,639	82.197	69.97	69.89	69.97	69.33	70.48	715,351	69.883	0.92%
2022-01-19	0	81.55	81.50	81.55	81.50	83.20	1,148,782	94,073,796	81.890	69.33	69.29	69.33	69.29	70.74	1,351,209	69.622	-1.33%
2022-01-18	0	82.65	82.65	82.70	82.50	84.40	986,732	82,189,897	83.295	70.27	70.27	70.31	70.14	71.76	1,160,604	70.816	0.18%
2022-01-17	0	82.50	82.45	82.50	81.45	82.75	481,600	39,643,905	82.317	70.14	70.10	70.14	69.25	70.35	566,463	69.985	0.92%
2022-01-14	0	81.75	81.70	81.75	81.40	83.00	1,214,961	99,689,108	82.051	69.50	69.46	69.50	69.21	70.57	1,429,050	69.759	-0.91%
2022-01-13	0	82.50	82.35	82.50	82.10	83.45	646,482	53,568,311	82.861	70.14	70.01	70.14	69.80	70.95	760,399	70.448	-0.48%
2022-01-12	0	82.90	82.90	83.00	82.10	83.60	1,492,924	123,800,608	82.925	70.48	70.48	70.57	69.80	71.08	1,755,993	70.502	0.36%
2022-01-11	0	82.60	82.55	82.60	82.30	83.80	574,055	47,699,341	83.092	70.23	70.18	70.23	69.97	71.25	675,209	70.644	-0.48%
2022-01-10	0	83.00	83.00	83.10	82.70	83.60	454,595	37,757,491	83.057	70.57	70.57	70.65	70.31	71.08	534,699	70.614	-0.72%
2022-01-07	0	83.60	83.55	83.60	82.55	84.25	542,703	45,303,412	83.477	71.08	71.03	71.08	70.18	71.63	638,333	70.971	-0.24%
2022-01-06	0	83.80	83.75	83.80	82.15	84.65	965,600	80,668,322	83.542	71.25	71.20	71.25	69.84	71.97	1,135,749	71.027	-0.24%
2022-01-05	0	84.00	83.80	84.00	83.60	86.40	1,020,361	86,508,629	84.782	71.42	71.25	71.42	71.08	73.46	1,200,159	72.081	-0.41%
2022-01-04	0	84.35	84.30	84.35	84.05	86.00	546,500	46,545,460	85.170	71.71	71.67	71.71	71.46	73.12	642,799	72.411	-0.59%
2022-01-03	0	84.85	84.80	84.85	83.75	85.35	233,752	19,769,965	84.577	72.14	72.10	72.14	71.20	72.56	274,942	71.906	0.71%
2021-12-31	0	84.25	84.10	84.25	83.60	84.60	232,882	19,577,147	84.065	71.63	71.50	71.63	71.08	71.93	273,918	71.471	0.30%
2021-12-30	0	84.00	83.85	84.00	83.15	84.70	282,800	23,743,440	83.958	71.42	71.29	71.42	70.69	72.01	332,632	71.380	-0.59%
2021-12-29	0	84.50	84.15	84.50	82.50	84.50	560,480	47,172,636	84.165	71.84	71.54	71.84	70.14	71.84	659,242	71.556	0.90%
2021-12-28	0	83.75	83.50	83.75	81.60	83.80	392,600	32,664,377	83.200	71.20	70.99	71.20	69.38	71.25	461,780	70.736	0.90%
2021-12-24	0	83.00	82.70	83.00	82.05	83.95	156,900	12,981,447	82.737	70.57	70.31	70.57	69.76	71.37	184,547	70.342	-0.90%
2021-12-23	0	83.75	83.50	83.75	82.65	84.00	256,801	21,473,401	83.619	71.20	70.99	71.20	70.27	71.42	302,052	71.092	0.54%
2021-12-22	0	83.30	83.25	83.30	80.85	83.50	677,443	56,137,370	82.867	70.82	70.78	70.82	68.74	70.99	796,815	70.452	2.52%
2021-12-21	0	81.25	81.25	81.35	79.80	82.00	949,946	77,123,922	81.188	69.08	69.08	69.16	67.85	69.72	1,117,336	69.025	0.87%
2021-12-20	0	80.55	80.45	80.55	79.50	81.30	1,018,864	82,038,672	80.520	68.48	68.40	68.48	67.59	69.12	1,198,398	68.457	0.25%
2021-12-17	0	80.35	80.30	80.35	79.15	81.50	2,553,869	204,459,407	80.059	68.31	68.27	68.31	67.29	69.29	3,003,887	68.065	-1.41%
2021-12-16	0	81.50	81.50	81.65	79.60	81.90	940,260	76,069,272	80.902	69.29	69.29	69.42	67.67	69.63	1,105,944	68.782	1.68%
2021-12-15	0	80.15	80.15	80.30	80.00	81.60	937,410	75,485,653	80.526	68.14	68.14	68.27	68.02	69.38	1,102,591	68.462	-1.29%
2021-12-14	0	81.20	81.15	81.20	80.50	82.00	1,182,748	95,744,302	80.951	69.04	68.99	69.04	68.44	69.72	1,391,160	68.823	-1.04%
2021-12-13	0	82.05	82.05	82.10	82.05	83.95	803,600	66,478,725	82.726	69.76	69.76	69.80	69.76	71.37	945,203	70.333	-1.26%
2021-12-10	0	83.10	83.05	83.10	82.70	84.50	907,999	75,959,248	83.656	70.65	70.61	70.65	70.31	71.84	1,067,998	71.123	-2.58%
2021-12-09	0	85.30	84.95	85.30	82.30	85.40	1,505,696	126,789,550	84.207	72.52	72.22	72.52	69.97	72.61	1,771,015	71.591	3.90%
2021-12-08	0	82.10	82.05	82.10	82.00	84.10	950,160	78,626,184	82.750	69.80	69.76	69.80	69.72	71.50	1,117,588	70.353	-2.09%
2021-12-07	0	83.85	83.65	83.85	81.70	83.90	776,162	64,507,677	83.111	71.29	71.12	71.29	69.46	71.33	912,930	70.660	0.96%
2021-12-06	0	83.05	83.05	83.15	81.00	83.60	1,266,185	104,685,433	82.678	70.61	70.61	70.69	68.87	71.08	1,489,300	70.292	0.79%
2021-12-03	0	82.40	82.20	82.40	81.50	85.00	2,077,415	171,706,828	82.654	70.06	69.89	70.06	69.29	72.27	2,443,477	70.272	-2.77%
2021-12-02	0	84.75	84.70	84.75	83.50	85.50	1,116,766	94,560,428	84.673	72.05	72.01	72.05	70.99	72.69	1,313,552	71.988	0.77%
2021-12-01	0	84.10	84.10	84.30	82.35	84.80	1,209,258	101,562,619	83.988	71.50	71.50	71.67	70.01	72.10	1,422,342	71.405	2.37%
2021-11-30	0	82.15	82.15	82.20	80.65	82.55	1,325,532	108,342,652	81.735	69.84	69.84	69.89	68.57	70.18	1,559,104	69.490	0.67%
2021-11-29	0	81.60	81.60	81.70	80.35	82.45	585,100	47,609,140	81.369	69.38	69.38	69.46	68.31	70.10	688,201	69.179	0.68%
2021-11-26	0	81.05	81.00	81.05	81.00	82.95	589,433	48,205,653	81.783	68.91	68.87	68.91	68.87	70.52	693,297	69.531	-0.92%
2021-11-25	0	81.80	81.75	81.80	80.85	81.90	816,067	66,413,608	81.383	69.55	69.50	69.55	68.74	69.63	959,866	69.190	0.31%
2021-11-24	0	81.55	81.55	81.60	80.55	83.45	1,659,250	135,341,700	81.568	69.33	69.33	69.38	68.48	70.95	1,951,627	69.348	-2.45%
2021-11-23	0	83.60	83.50	83.60	83.00	84.95	973,592	81,446,585	83.656	71.08	70.99	71.08	70.57	72.22	1,145,149	71.123	-1.42%
2021-11-22	0	84.80	84.80	84.90	84.80	86.15	964,092	82,135,329	85.194	72.10	72.10	72.18	72.10	73.24	1,133,975	72.431	-1.28%
2021-11-19	0	85.90	85.90	85.95	84.50	86.40	895,096	76,678,039	85.665	73.03	73.03	73.07	71.84	73.46	1,052,821	72.831	0.53%
2021-11-18	0	85.45	85.40	85.45	85.00	86.00	648,230	55,357,310	85.398	72.65	72.61	72.65	72.27	73.12	762,455	72.604	-0.64%
2021-11-17	0	86.00	86.00	86.05	83.30	86.50	1,166,295	99,871,774	85.632	73.12	73.12	73.16	70.82	73.54	1,371,808	72.803	2.69%
2021-11-16	0	83.75	83.75	83.90	83.50	84.90	885,061	74,589,122	84.276	71.20	71.20	71.33	70.99	72.18	1,041,018	71.650	-0.71%
2021-11-15	0	84.35	84.30	84.35	83.60	84.90	242,549	20,452,091	84.321	71.71	71.67	71.71	71.08	72.18	285,289	71.689	0.06%
2021-11-12	0	84.30	84.30	84.40	83.40	85.60	911,100	76,757,911	84.248	71.67	71.67	71.76	70.91	72.78	1,071,645	71.626	-0.71%
2021-11-11	0	84.90	84.85	84.90	83.10	85.10	674,235	57,002,526	84.544	72.18	72.14	72.18	70.65	72.35	793,042	71.878	0.47%
2021-11-10	0	84.50	84.50	84.55	82.75	84.80	1,184,742	99,112,769	83.658	71.84	71.84	71.88	70.35	72.10	1,393,506	71.125	1.20%
2021-11-09	0	83.50	83.50	83.55	82.25	84.30	1,587,681	132,065,949	83.182	70.99	70.99	71.03	69.93	71.67	1,867,447	70.720	1.52%
2021-11-08	0	82.25	82.25	82.30	81.60	83.15	722,674	59,452,281	82.267	69.93	69.93	69.97	69.38	70.69	850,017	69.942	0.80%
2021-11-05	0	81.60	81.50	81.60	81.15	83.00	729,311	59,746,262	81.922	69.38	69.29	69.38	68.99	70.57	857,823	69.649	0.12%
2021-11-04	0	81.50	81.50	81.60	79.60	81.85	748,837	60,677,976	81.030	69.29	69.29	69.38	67.67	69.59	880,790	68.890	1.43%
2021-11-03	0	80.35	80.20	80.35	79.20	83.00	2,031,192	162,810,941	80.155	68.31	68.19	68.31	67.33	70.57	2,389,109	68.147	-2.84%
2021-11-02	0	82.70	82.65	82.70	82.20	84.25	839,896	69,909,443	83.236	70.31	70.27	70.31	69.89	71.63	987,894	70.766	-1.96%
2021-11-01	0	84.35	84.20	84.35	83.55	85.00	541,100	45,608,587	84.289	71.71	71.59	71.71	71.03	72.27	636,447	71.661	0.36%
2021-10-29	0	84.05	84.05	84.15	82.65	84.60	1,040,585	87,191,662	83.791	71.46	71.46	71.54	70.27	71.93	1,223,947	71.238	1.63%
2021-10-28	0	82.70	82.65	82.70	82.05	83.55	1,648,000	136,313,631	82.715	70.31	70.27	70.31	69.76	71.03	1,938,395	70.323	0.85%
2021-10-27	0	82.00	82.00	82.05	81.05	86.55	2,414,421	201,584,692	83.492	69.72	69.72	69.76	68.91	73.58	2,839,867	70.984	-3.24%
2021-10-26	0	84.75	84.70	84.75	84.55	87.10	1,300,720	111,102,985	85.417	72.05	72.01	72.05	71.88	74.05	1,529,920	72.620	0.30%
2021-10-25	0	84.50	84.50	84.65	84.50	86.45	709,952	60,296,461	84.930	71.84	71.84	71.97	71.84	73.50	835,053	72.207	-1.86%
2021-10-22	0	86.10	86.10	86.25	84.80	86.65	1,101,200	94,759,462	86.051	73.20	73.20	73.33	72.10	73.67	1,295,243	73.160	0.82%
2021-10-21	0	85.40	85.35	85.40	84.30	86.80	1,089,100	92,965,645	85.360	72.61	72.56	72.61	71.67	73.80	1,281,011	72.572	-1.61%
2021-10-20	0	86.80	86.75	86.80	85.50	87.20	987,900	85,342,353	86.388	73.80	73.75	73.80	72.69	74.14	1,161,978	73.446	1.34%
2021-10-19	0	85.65	85.50	85.65	83.70	85.95	1,281,809	109,364,019	85.320	72.82	72.69	72.82	71.16	73.07	1,507,677	72.538	2.21%
2021-10-18	0	83.80	83.75	83.80	83.10	84.80	1,698,900	142,406,571	83.823	71.25	71.20	71.25	70.65	72.10	1,998,264	71.265	1.39%
2021-10-15	0	82.65	82.65	82.70	80.55	83.10	2,949,800	242,242,816	82.122	70.27	70.27	70.31	68.48	70.65	3,469,585	69.819	3.05%
2021-10-12	0	80.20	80.15	80.20	80.10	83.25	2,709,128	218,938,841	80.815	68.19	68.14	68.19	68.10	70.78	3,186,504	68.708	-4.12%
2021-10-11	0	83.65	83.55	83.65	83.10	85.95	1,073,250	89,993,688	83.852	71.12	71.03	71.12	70.65	73.07	1,262,368	71.290	-1.76%
2021-10-08	0	85.15	85.10	85.15	85.10	87.80	976,062	83,854,139	85.911	72.39	72.35	72.39	72.35	74.65	1,148,054	73.040	-1.10%
2021-10-07	0	86.10	86.10	86.15	85.50	87.45	1,393,628	120,203,400	86.252	73.20	73.20	73.24	72.69	74.35	1,639,200	73.331	0.06%
2021-10-06	0	86.05	85.85	86.05	85.60	88.95	1,521,093	131,167,883	86.233	73.16	72.99	73.16	72.78	75.62	1,789,125	73.314	-3.53%
2021-10-05	0	89.20	89.20	89.25	86.80	89.20	1,238,340	109,405,985	88.349	75.84	75.84	75.88	73.80	75.84	1,456,548	75.113	0.56%
2021-10-04	0	88.70	88.55	88.70	85.45	89.20	1,419,100	124,455,007	87.700	75.41	75.28	75.41	72.65	75.84	1,669,160	74.561	2.96%
2021-09-30	0	86.15	86.10	86.15	86.10	87.95	988,512	85,324,898	86.317	73.24	73.20	73.24	73.20	74.77	1,162,698	73.385	-1.94%
2021-09-29	0	87.85	87.75	87.85	86.80	90.85	1,123,520	98,901,579	88.028	74.69	74.60	74.69	73.80	77.24	1,321,496	74.841	-4.25%
2021-09-28	0	91.75	91.60	91.75	89.20	92.20	928,700	84,776,585	91.285	78.00	77.88	78.00	75.84	78.39	1,092,347	77.610	1.94%
2021-09-27	0	90.00	89.95	90.00	89.05	93.30	2,606,432	235,691,636	90.427	76.52	76.47	76.52	75.71	79.32	3,065,712	76.880	-2.17%
2021-09-24	0	92.00	91.95	92.00	91.65	93.50	1,498,500	138,601,413	92.493	78.22	78.17	78.22	77.92	79.49	1,762,551	78.637	-0.38%
2021-09-23	0	92.35	92.35	92.60	90.75	92.90	2,722,988	250,881,737	92.135	78.51	78.51	78.73	77.15	78.98	3,202,807	78.332	0.71%
2021-09-21	0	91.70	91.70	91.75	89.40	92.90	1,251,516	114,618,336	91.584	77.96	77.96	78.00	76.01	78.98	1,472,046	77.863	2.46%
2021-09-20	0	89.50	89.40	89.50	88.30	93.00	2,246,772	201,358,198	89.621	76.09	76.01	76.09	75.07	79.07	2,642,676	76.195	-3.40%
2021-09-17	0	92.65	92.65	92.75	90.00	93.00	1,519,969	140,179,115	92.225	78.77	78.77	78.85	76.52	79.07	1,787,803	78.409	3.40%
2021-09-16	0	89.60	89.55	89.60	88.90	91.75	1,390,700	124,771,343	89.718	76.18	76.13	76.18	75.58	78.00	1,635,756	76.277	-2.34%
2021-09-15	0	91.75	91.55	91.75	91.55	93.60	686,000	63,418,292	92.446	78.00	77.83	78.00	77.83	79.58	806,880	78.597	-0.54%
2021-09-14	0	92.25	92.25	92.40	92.00	93.30	547,000	50,684,000	92.658	78.43	78.43	78.56	78.22	79.32	643,387	78.777	-0.65%
2021-09-13	0	92.85	92.65	92.85	92.40	93.55	607,100	56,411,007	92.919	78.94	78.77	78.94	78.56	79.54	714,077	78.998	-0.75%
2021-09-10	0	93.55	93.50	93.55	91.50	93.60	965,800	89,702,727	92.879	79.54	79.49	79.54	77.79	79.58	1,135,984	78.965	2.07%
2021-09-09	0	91.65	91.65	91.70	90.15	91.90	1,275,200	116,489,604	91.350	77.92	77.92	77.96	76.64	78.13	1,499,903	77.665	1.78%
2021-09-08	0	90.05	90.05	90.10	89.60	91.95	1,052,530	94,942,053	90.204	76.56	76.56	76.60	76.18	78.17	1,237,997	76.690	-1.58%
2021-09-07	0	91.50	91.40	91.50	91.05	93.15	1,095,389	100,227,654	91.500	77.79	77.71	77.79	77.41	79.20	1,288,408	77.792	-1.08%
2021-09-06	0	92.50	92.45	92.50	92.00	95.05	1,075,901	99,988,575	92.935	78.64	78.60	78.64	78.22	80.81	1,265,486	79.012	-3.44%
2021-09-03	0	95.80	95.75	95.80	92.80	96.40	2,017,259	191,524,336	94.943	81.45	81.41	81.45	78.90	81.96	2,372,721	80.719	2.84%
2021-09-02	0	93.15	93.10	93.15	91.60	93.65	1,367,700	126,641,522	92.595	79.20	79.15	79.20	77.88	79.62	1,608,703	78.723	0.11%
2021-09-01	0	93.05	93.00	93.05	92.40	93.80	1,891,400	175,448,772	92.761	79.11	79.07	79.11	78.56	79.75	2,224,684	78.865	0.49%
2021-08-31	0	92.60	92.55	92.60	91.00	92.85	1,713,648	158,019,947	92.213	78.73	78.68	78.73	77.37	78.94	2,015,610	78.398	1.15%
2021-08-30	0	91.55	91.50	91.55	90.25	92.30	1,826,605	166,551,097	91.181	77.83	77.79	77.83	76.73	78.47	2,148,472	77.521	1.78%
2021-08-27	0	89.95	89.90	89.95	89.70	91.95	1,013,269	91,592,865	90.393	76.47	76.43	76.47	76.26	78.17	1,191,817	76.851	-0.77%
2021-08-26	0	90.65	90.60	90.65	89.70	93.00	1,662,000	150,791,335	90.729	77.07	77.03	77.07	76.26	79.07	1,954,862	77.137	-1.20%
2021-08-25	0	91.75	91.75	91.95	91.35	93.20	1,441,502	132,895,769	92.193	78.00	78.00	78.17	77.66	79.24	1,695,510	78.381	-0.65%
2021-08-24	0	92.35	92.30	92.35	91.65	93.20	1,104,440	102,131,177	92.473	78.51	78.47	78.51	77.92	79.24	1,299,054	78.620	1.15%
2021-08-23	0	91.30	91.20	91.30	89.45	92.40	2,620,370	238,011,953	90.831	77.62	77.54	77.62	76.05	78.56	3,082,106	77.224	3.28%
2021-08-20	0	88.40	88.40	88.45	86.40	89.40	1,492,164	131,204,966	87.929	75.16	75.16	75.20	73.46	76.01	1,755,099	74.756	-0.17%
2021-08-19	0	88.55	88.45	88.55	87.30	90.50	3,331,359	295,917,558	88.828	75.28	75.20	75.28	74.22	76.94	3,918,379	75.520	-2.96%
2021-08-18	0	91.25	91.25	91.30	90.40	92.95	1,673,701	152,828,168	91.312	77.58	77.58	77.62	76.86	79.02	1,968,624	77.632	-0.49%
2021-08-17	0	91.70	91.70	91.75	90.00	96.35	3,884,431	357,327,204	91.990	77.96	77.96	78.00	76.52	81.92	4,568,908	78.208	-3.47%
2021-08-16	0	95.00	95.00	95.05	95.00	101.6	3,238,347	309,707,131	95.637	80.77	80.77	80.81	80.77	86.38	3,808,977	81.310	-3.89%
2021-08-13	0	98.85	98.85	99.00	98.85	102.5	2,342,735	234,134,287	99.941	84.04	84.04	84.17	84.04	87.14	2,755,549	84.968	-0.95%
2021-08-12	0	99.80	99.80	100.0	99.20	100.8	2,367,892	237,207,242	100.18	84.85	84.85	85.02	84.34	85.70	2,785,139	85.169	-0.60%
2021-08-11	0	101.7	101.6	101.7	101.3	102.9	1,212,600	123,531,024	101.87	85.36	85.27	85.36	85.02	86.37	1,444,740	85.504	-0.39%
2021-08-10	0	102.1	102.1	102.2	101.3	103.0	1,128,900	115,533,504	102.34	85.69	85.69	85.78	85.02	86.45	1,345,017	85.897	0.20%
2021-08-09	0	101.9	101.8	101.9	101.0	103.7	1,373,168	140,092,510	102.02	85.53	85.44	85.53	84.77	87.04	1,636,047	85.629	-0.49%
2021-08-06	0	102.4	102.3	102.4	100.7	103.3	1,085,726	111,045,484	102.28	85.95	85.86	85.95	84.52	86.70	1,293,578	85.844	0.39%
2021-08-05	0	102.0	101.9	102.0	100.4	103.0	1,903,393	193,972,214	101.91	85.61	85.53	85.61	84.27	86.45	2,267,779	85.534	1.80%
2021-08-04	0	100.2	100.1	100.2	98.10	101.2	2,617,516	262,742,868	100.38	84.10	84.02	84.10	82.34	84.94	3,118,614	84.250	1.21%
2021-08-03	0	99.00	99.00	99.05	98.35	101.1	2,948,419	293,037,726	99.388	83.09	83.09	83.13	82.55	84.86	3,512,865	83.418	-2.27%
2021-08-02	0	101.3	101.1	101.3	99.80	102.5	3,035,025	307,183,062	101.21	85.02	84.86	85.02	83.76	86.03	3,616,051	84.950	1.30%
2021-07-30	0	100.0	99.90	100.0	98.10	100.8	3,992,120	397,222,788	99.502	83.93	83.85	83.93	82.34	84.60	4,756,372	83.514	-1.67%
2021-07-29	0	101.7	101.7	101.8	100.1	104.0	4,827,427	490,629,931	101.63	85.36	85.36	85.44	84.02	87.29	5,751,590	85.303	1.60%
2021-07-28	0	100.1	100.0	100.1	98.85	107.9	6,231,701	635,717,048	102.01	84.02	83.93	84.02	82.97	90.56	7,424,699	85.622	0.00%
2021-07-27	0	100.1	100.0	100.1	99.35	107.6	3,781,300	391,680,346	103.58	84.02	83.93	84.02	83.39	90.31	4,505,193	86.940	-1.77%
2021-07-26	0	101.9	101.8	101.9	99.85	103.5	1,402,982	142,778,219	101.77	85.53	85.44	85.53	83.81	86.87	1,671,569	85.416	-0.59%
2021-07-23	0	102.5	102.4	102.5	102.1	107.2	2,015,662	210,676,888	104.52	86.03	85.95	86.03	85.69	89.98	2,401,541	87.726	-2.38%
2021-07-22	0	105.0	104.8	105.0	101.7	105.2	1,076,194	112,050,884	104.12	88.13	87.96	88.13	85.36	88.30	1,282,221	87.388	4.06%
2021-07-21	0	100.9	100.9	101.0	98.50	101.6	1,401,069	140,808,285	100.50	84.69	84.69	84.77	82.67	85.27	1,669,290	84.352	0.50%
2021-07-20	0	100.4	100.3	100.4	99.00	101.3	1,509,843	151,105,725	100.08	84.27	84.18	84.27	83.09	85.02	1,798,888	84.000	-1.57%
2021-07-19	0	102.0	101.9	102.0	101.6	107.2	1,915,423	197,130,521	102.92	85.61	85.53	85.61	85.27	89.98	2,282,112	86.381	-5.29%
2021-07-16	0	107.7	107.6	107.7	107.2	109.8	1,286,588	139,374,987	108.33	90.39	90.31	90.39	89.98	92.16	1,532,893	90.923	-1.46%
2021-07-15	0	109.3	109.1	109.3	107.5	110.4	1,803,200	197,055,645	109.28	91.74	91.57	91.74	90.23	92.66	2,148,405	91.722	1.30%
2021-07-14	0	107.9	107.8	107.9	106.7	109.9	1,385,700	149,447,334	107.85	90.56	90.48	90.56	89.56	92.24	1,650,979	90.520	-1.64%
2021-07-13	0	109.7	109.7	109.8	109.1	113.0	1,955,744	215,807,648	110.35	92.07	92.07	92.16	91.57	94.84	2,330,152	92.615	-2.05%
2021-07-12	0	112.0	111.8	112.0	109.1	112.4	1,633,309	181,809,820	111.31	94.00	93.84	94.00	91.57	94.34	1,945,990	93.428	3.13%
2021-07-09	0	108.6	108.6	108.8	106.0	109.2	2,351,244	253,978,191	108.02	91.15	91.15	91.32	88.97	91.65	2,801,366	90.662	1.69%
2021-07-08	0	106.8	106.7	106.8	106.4	109.4	2,029,465	218,231,432	107.53	89.64	89.56	89.64	89.30	91.82	2,417,986	90.253	-2.29%
2021-07-07	0	109.3	109.2	109.3	105.2	109.6	2,182,179	236,496,832	108.38	91.74	91.65	91.74	88.30	91.99	2,599,936	90.963	1.11%
2021-07-06	0	108.1	107.8	108.1	105.4	110.0	2,744,700	294,865,290	107.43	90.73	90.48	90.73	88.46	92.33	3,270,146	90.169	-1.37%
2021-07-05	0	109.6	109.5	109.6	107.0	110.4	3,456,742	376,991,219	109.06	91.99	91.91	91.99	89.81	92.66	4,118,501	91.536	1.67%
2021-07-02	0	107.8	107.6	107.8	104.7	110.8	4,367,002	469,856,555	107.59	90.48	90.31	90.48	87.88	93.00	5,203,021	90.305	2.47%
2021-06-30	0	105.2	105.2	105.3	104.3	107.6	1,913,807	202,545,457	105.83	88.30	88.30	88.38	87.54	90.31	2,280,186	88.828	-0.19%
2021-06-29	0	105.4	105.3	105.4	103.2	107.0	2,004,491	211,688,271	105.61	88.46	88.38	88.46	86.62	89.81	2,388,231	88.638	1.54%
2021-06-28	0	103.8	103.6	103.8	98.00	106.4	2,933,403	300,914,937	102.58	87.12	86.95	87.12	82.25	89.30	3,494,974	86.099	-1.14%
2021-06-25	0	105.0	104.8	105.0	101.1	105.8	2,460,490	257,572,098	104.68	88.13	87.96	88.13	84.86	88.80	2,931,527	87.863	3.14%
2021-06-24	0	101.8	101.8	101.9	101.4	103.8	1,238,280	126,996,089	102.56	85.44	85.44	85.53	85.11	87.12	1,475,336	86.079	0.20%
2021-06-23	0	101.6	101.6	101.7	99.05	102.2	2,620,019	264,374,509	100.91	85.27	85.27	85.36	83.13	85.78	3,121,596	84.692	1.20%
2021-06-22	0	100.4	100.2	100.4	98.50	102.0	1,501,421	150,944,609	100.53	84.27	84.10	84.27	82.67	85.61	1,788,853	84.381	1.72%
2021-06-21	0	98.70	98.70	98.75	96.85	99.25	1,889,530	185,899,814	98.384	82.84	82.84	82.88	81.29	83.30	2,251,262	82.576	-0.80%
2021-06-18	0	99.50	99.50	99.55	98.90	102.0	2,460,926	246,049,218	99.982	83.51	83.51	83.55	83.01	85.61	2,932,046	83.917	0.35%
2021-06-17	0	99.15	99.15	99.20	97.70	100.0	2,322,525	230,060,282	99.056	83.22	83.22	83.26	82.00	83.93	2,767,149	83.140	1.17%
2021-06-16	0	98.00	98.00	98.10	97.50	100.2	3,166,936	311,047,793	98.217	82.25	82.25	82.34	81.83	84.10	3,773,215	82.436	-1.61%
2021-06-15	0	99.60	99.60	99.65	99.00	102.4	2,347,529	234,683,133	99.970	83.60	83.60	83.64	83.09	85.95	2,796,940	83.907	-1.87%
2021-06-11	0	101.5	101.4	101.5	101.1	104.2	1,810,338	184,689,792	102.02	85.19	85.11	85.19	84.86	87.46	2,156,909	85.627	0.30%
2021-06-10	0	101.2	101.0	101.2	100.5	103.8	2,156,600	218,471,439	101.30	84.94	84.77	84.94	84.35	87.12	2,569,460	85.026	-0.78%
2021-06-09	0	102.0	102.0	102.2	101.6	104.2	1,266,733	129,761,941	102.44	85.61	85.61	85.78	85.27	87.46	1,509,237	85.979	-1.07%
2021-06-08	0	103.1	103.0	103.1	102.9	106.6	1,794,948	186,953,378	104.16	86.53	86.45	86.53	86.37	89.47	2,138,573	87.420	0.10%
2021-06-07	0	103.0	103.0	103.1	101.0	104.2	2,418,616	248,886,626	102.90	86.45	86.45	86.53	84.77	87.46	2,881,636	86.370	3.47%
2021-06-04	0	99.55	99.45	99.55	98.30	101.6	2,121,114	212,179,177	100.03	83.55	83.47	83.55	82.51	85.27	2,527,180	83.959	-0.10%
2021-06-03	0	99.65	99.65	99.70	99.40	104.0	2,882,707	290,567,585	100.80	83.64	83.64	83.68	83.43	87.29	3,434,573	84.601	-3.16%
2021-06-02	0	102.9	102.9	103.0	102.3	105.0	1,524,253	157,850,326	103.56	86.37	86.37	86.45	85.86	88.13	1,816,056	86.919	-1.25%
2021-06-01	0	104.2	104.1	104.2	101.8	106.0	2,113,046	219,651,664	103.95	87.46	87.37	87.46	85.44	88.97	2,517,568	87.248	1.46%
2021-05-31	0	102.7	102.7	102.8	100.2	103.2	1,274,126	130,105,960	102.11	86.20	86.20	86.28	84.10	86.62	1,518,045	85.706	0.29%
2021-05-28	0	102.4	102.4	102.5	101.6	105.3	11,138,172	1,148,987,846	103.16	85.95	85.95	86.03	85.27	88.38	13,270,465	86.582	-0.78%
2021-05-27	0	103.2	103.2	103.3	98.80	104.7	23,272,766	2,399,100,832	103.09	86.62	86.62	86.70	82.92	87.88	27,728,107	86.522	4.08%
2021-05-26	0	99.15	99.00	99.15	98.65	100.3	3,789,392	376,548,404	99.369	83.22	83.09	83.22	82.80	84.18	4,514,834	83.402	-0.30%
2021-05-25	0	99.45	99.45	99.50	99.05	101.5	2,879,264	287,117,321	99.719	83.47	83.47	83.51	83.13	85.19	3,430,471	83.696	-0.30%
2021-05-24	0	99.75	99.70	99.75	98.75	101.1	2,792,206	278,568,654	99.767	83.72	83.68	83.72	82.88	84.86	3,326,746	83.736	-0.75%
2021-05-21	0	100.5	100.4	100.5	99.70	103.6	4,052,311	408,656,468	100.85	84.35	84.27	84.35	83.68	86.95	4,828,086	84.642	-1.08%
2021-05-20	0	101.6	101.5	101.6	100.6	103.4	2,768,056	281,887,069	101.84	85.27	85.19	85.27	84.44	86.79	3,297,973	85.473	-0.68%
2021-05-18	0	102.3	102.2	102.3	98.90	102.7	2,098,725	211,847,122	100.94	85.86	85.78	85.86	83.01	86.20	2,500,505	84.722	1.99%
2021-05-17	0	100.3	100.2	100.3	99.30	102.0	2,489,900	249,343,911	100.14	84.18	84.10	84.18	83.34	85.61	2,966,567	84.051	-0.20%
2021-05-14	0	100.5	100.5	100.6	96.35	101.7	2,842,299	282,546,525	99.408	84.35	84.35	84.44	80.87	85.36	3,386,429	83.435	0.65%
2021-05-13	0	99.85	99.85	99.90	98.00	101.9	2,770,512	276,928,862	99.956	83.81	83.81	83.85	82.25	85.53	3,300,899	83.895	-0.84%
2021-05-12	0	102.7	102.7	102.8	101.7	109.0	5,795,934	598,229,275	103.22	84.52	84.52	84.60	83.70	89.70	7,042,659	84.944	-5.95%
2021-05-11	0	109.2	109.2	109.3	107.0	110.0	1,942,377	211,287,544	108.78	89.87	89.87	89.95	88.06	90.53	2,360,189	89.521	-2.93%
2021-05-10	0	112.5	112.4	112.5	109.7	113.8	1,227,777	137,779,230	112.22	92.58	92.50	92.58	90.28	93.65	1,491,876	92.353	0.45%
2021-05-07	0	112.0	112.0	112.1	110.4	113.2	2,364,316	264,773,416	111.99	92.17	92.17	92.26	90.86	93.16	2,872,888	92.163	0.00%
2021-05-06	0	112.0	111.9	112.0	109.8	114.4	1,832,912	204,015,415	111.31	92.17	92.09	92.17	90.36	94.15	2,227,177	91.603	1.54%
2021-05-05	0	110.3	110.2	110.3	109.6	114.3	2,935,687	326,139,649	111.09	90.77	90.69	90.77	90.20	94.07	3,567,163	91.428	-4.34%
2021-05-04	0	115.3	115.3	115.4	113.6	116.6	1,540,864	177,094,900	114.93	94.89	94.89	94.97	93.49	95.96	1,872,309	94.586	-0.69%
2021-05-03	0	116.1	116.0	116.1	114.4	117.8	1,526,037	175,746,338	115.17	95.55	95.47	95.55	94.15	96.95	1,854,293	94.778	-1.44%
2021-04-30	0	117.8	117.8	117.9	117.3	122.1	2,254,910	266,969,775	118.39	96.95	96.95	97.03	96.54	100.5	2,739,949	97.436	-3.44%
2021-04-29	0	122.0	121.8	122.0	120.8	124.7	1,903,654	231,616,082	121.67	100.4	100.2	100.4	99.42	102.6	2,313,136	100.13	-2.32%
2021-04-28	0	124.9	124.8	124.9	118.1	125.0	4,387,300	541,983,710	123.53	102.8	102.7	102.8	97.19	102.9	5,331,023	101.67	4.34%
2021-04-27	0	119.7	119.4	119.7	115.1	121.7	2,613,222	312,140,486	119.45	98.51	98.26	98.51	94.72	100.2	3,175,335	98.302	2.13%
2021-04-26	0	117.2	117.2	117.3	113.9	119.4	3,107,379	362,005,124	116.50	96.45	96.45	96.54	93.74	98.26	3,775,786	95.875	-0.42%
2021-04-23	0	117.7	117.7	117.9	117.5	122.2	3,497,173	415,698,788	118.87	96.86	96.86	97.03	96.70	100.6	4,249,426	97.825	-4.23%
2021-04-22	0	122.9	122.9	123.0	119.5	124.6	5,853,834	718,757,788	122.78	101.1	101.1	101.2	98.35	102.5	7,113,013	101.05	3.45%
2021-04-21	0	118.8	118.7	118.8	106.6	120.3	12,228,774	1,407,213,653	115.07	97.77	97.69	97.77	87.73	99.00	14,859,224	94.703	18.21%
2021-04-20	0	100.5	100.2	100.5	99.20	103.9	1,632,751	164,473,394	100.73	82.71	82.46	82.71	81.64	85.51	1,983,961	82.902	-2.52%
2021-04-19	0	103.1	103.0	103.1	100.9	104.0	1,527,464	157,224,812	102.93	84.85	84.77	84.85	83.04	85.59	1,856,027	84.710	0.39%
2021-04-16	0	102.7	102.7	102.8	101.6	103.9	1,340,352	137,946,300	102.92	84.52	84.52	84.60	83.61	85.51	1,628,666	84.699	1.28%
2021-04-15	0	101.4	101.3	101.4	99.50	101.9	1,615,047	163,135,440	101.01	83.45	83.37	83.45	81.89	83.86	1,962,449	83.129	1.40%
2021-04-14	0	100.0	99.90	100.0	99.35	101.7	2,309,414	230,827,959	99.951	82.30	82.22	82.30	81.76	83.70	2,806,177	82.257	0.96%
2021-04-13	0	99.05	98.80	99.05	97.95	101.3	2,209,622	219,449,679	99.315	81.52	81.31	81.52	80.61	83.37	2,684,919	81.734	-3.08%
2021-04-12	0	102.2	101.8	102.2	100.6	105.5	1,897,124	192,960,587	101.71	84.11	83.78	84.11	82.79	86.82	2,305,202	83.707	-2.48%
2021-04-09	0	104.8	104.7	104.8	104.3	107.7	1,437,917	151,476,353	105.34	86.25	86.17	86.25	85.84	88.63	1,747,218	86.696	-0.47%
2021-04-08	0	105.3	105.3	105.4	104.8	107.3	2,079,738	220,405,121	105.98	86.66	86.66	86.74	86.25	88.31	2,527,096	87.217	-0.94%
2021-04-07	0	106.3	106.2	106.3	102.5	106.5	4,636,748	485,688,284	104.75	87.48	87.40	87.48	84.35	87.65	5,634,128	86.205	6.30%
2021-04-01	0	100.0	99.95	100.0	99.05	102.2	2,269,800	226,842,797	99.940	82.30	82.26	82.30	81.52	84.11	2,758,041	82.248	0.96%
2021-03-31	0	99.05	99.05	99.10	97.70	100.1	1,267,020	125,705,130	99.213	81.52	81.52	81.56	80.40	82.38	1,539,560	81.650	-0.95%
2021-03-30	0	100.0	99.80	100.0	98.25	100.7	1,830,120	182,065,165	99.483	82.30	82.13	82.30	80.86	82.87	2,223,785	81.872	0.00%
2021-03-29	0	100.0	99.90	100.0	98.00	102.2	1,976,800	197,763,367	100.04	82.30	82.22	82.30	80.65	84.11	2,402,016	82.332	1.42%
2021-03-26	0	98.60	98.60	98.65	96.60	99.95	1,506,693	148,605,188	98.630	81.15	81.15	81.19	79.50	82.26	1,830,788	81.170	1.60%
2021-03-25	0	97.05	97.00	97.05	94.65	98.60	1,753,352	169,986,474	96.949	79.87	79.83	79.87	77.89	81.15	2,130,504	79.787	-0.10%
2021-03-24	0	97.15	97.00	97.15	95.25	98.50	2,074,823	200,653,096	96.709	79.95	79.83	79.95	78.39	81.06	2,521,124	79.589	0.15%
2021-03-23	0	97.00	96.95	97.00	96.25	102.5	1,396,327	136,705,562	97.904	79.83	79.79	79.83	79.21	84.35	1,696,682	80.572	-3.10%
2021-03-22	0	100.1	100.1	100.3	98.80	102.2	1,299,093	130,766,595	100.66	82.38	82.38	82.54	81.31	84.11	1,578,532	82.841	1.68%
2021-03-19	0	98.45	98.40	98.45	97.65	99.90	1,669,719	164,305,117	98.403	81.02	80.98	81.02	80.36	82.22	2,028,881	80.983	-1.94%
2021-03-18	0	100.4	100.2	100.4	99.00	101.6	1,196,670	120,180,244	100.43	82.63	82.46	82.63	81.47	83.61	1,454,078	82.650	1.06%
2021-03-17	0	99.35	99.30	99.35	97.50	100.1	1,411,986	140,036,682	99.177	81.76	81.72	81.76	80.24	82.38	1,715,709	81.620	0.46%
2021-03-16	0	98.90	98.80	98.90	97.95	100.8	1,154,786	114,314,473	98.992	81.39	81.31	81.39	80.61	82.96	1,403,184	81.468	1.59%
2021-03-15	0	97.35	97.35	97.40	96.15	100.5	1,108,546	108,487,825	97.865	80.12	80.12	80.16	79.13	82.71	1,346,998	80.540	-0.21%
2021-03-12	0	97.55	97.55	97.70	97.25	104.0	2,570,748	256,426,123	99.748	80.28	80.28	80.40	80.03	85.59	3,123,724	82.090	-2.55%
2021-03-11	0	100.1	100.1	100.2	95.30	100.7	2,789,268	274,846,141	98.537	82.38	82.38	82.46	78.43	82.87	3,389,249	81.094	4.65%
2021-03-10	0	95.65	95.60	95.65	94.70	97.45	3,913,028	375,327,312	95.917	78.72	78.68	78.72	77.94	80.20	4,754,733	78.938	3.85%
2021-03-09	0	92.10	92.10	92.20	89.15	94.85	3,655,708	337,655,415	92.364	75.80	75.80	75.88	73.37	78.06	4,442,063	76.013	-0.86%
2021-03-08	0	92.90	92.90	92.95	92.65	98.65	3,270,168	308,433,430	94.317	76.45	76.45	76.50	76.25	81.19	3,973,592	77.621	-4.23%
2021-03-05	0	97.00	96.95	97.00	92.00	97.60	2,702,369	256,694,237	94.989	79.83	79.79	79.83	75.71	80.32	3,283,657	78.173	0.05%
2021-03-04	0	96.95	96.90	96.95	95.50	101.7	4,415,606	429,534,089	97.276	79.79	79.75	79.79	78.59	83.70	5,365,417	80.056	-6.87%
2021-03-03	0	104.1	104.0	104.1	101.4	104.1	1,390,617	142,765,877	102.66	85.67	85.59	85.67	83.45	85.67	1,689,743	84.490	0.39%
2021-03-02	0	103.7	103.7	103.8	102.3	106.9	2,276,443	236,818,769	104.03	85.34	85.34	85.42	84.19	87.98	2,766,113	85.614	-0.58%
2021-03-01	0	104.3	104.2	104.3	103.0	110.7	3,685,886	386,581,897	104.88	85.84	85.75	85.84	84.77	91.10	4,478,732	86.315	-3.34%
2021-02-26	0	107.9	107.8	107.9	105.9	113.9	6,957,638	760,608,485	109.32	88.80	88.72	88.80	87.15	93.74	8,454,249	89.968	-8.95%
2021-02-25	0	118.5	118.4	118.5	110.5	120.3	4,419,548	517,268,802	117.04	97.52	97.44	97.52	90.94	99.00	5,370,207	96.322	7.92%
2021-02-24	0	109.8	109.6	109.8	107.1	117.2	3,120,630	342,913,004	109.89	90.36	90.20	90.36	88.14	96.45	3,791,888	90.433	-3.51%
2021-02-23	0	113.8	113.7	113.8	111.0	115.2	2,319,618	263,740,151	113.70	93.65	93.57	93.65	91.35	94.81	2,818,575	93.572	-0.26%
2021-02-22	0	114.1	114.1	114.2	114.1	122.8	3,266,305	380,534,891	116.50	93.90	93.90	93.98	93.90	101.1	3,968,898	95.879	-3.14%
2021-02-19	0	117.8	117.8	118.0	115.7	122.2	2,729,524	321,317,252	117.72	96.95	96.95	97.11	95.22	100.6	3,316,654	96.880	-3.68%
2021-02-18	0	122.3	122.0	122.3	121.8	125.0	1,834,121	225,702,377	123.06	100.6	100.4	100.6	100.2	102.9	2,228,646	101.27	-2.16%
2021-02-17	0	125.0	125.0	125.2	121.2	125.9	2,063,890	257,150,552	124.60	102.9	102.9	103.0	99.74	103.6	2,507,840	102.54	0.24%
2021-02-16	0	124.7	124.5	124.7	121.1	127.3	2,140,401	267,515,307	124.98	102.6	102.5	102.6	99.66	104.8	2,600,808	102.86	3.49%
2021-02-11	0	120.5	120.2	120.5	119.1	121.8	878,737	105,693,541	120.28	99.17	98.92	99.17	98.02	100.2	1,067,756	98.987	-0.99%
2021-02-10	0	121.7	121.5	121.7	119.1	122.7	1,049,285	127,087,580	121.12	100.2	99.99	100.2	98.02	101.0	1,274,990	99.677	-0.57%
2021-02-09	0	122.4	122.1	122.4	117.9	123.0	1,559,637	189,316,699	121.39	100.7	100.5	100.7	97.03	101.2	1,895,120	99.897	3.20%
2021-02-08	0	118.6	118.6	118.7	115.0	120.3	1,583,196	187,518,092	118.44	97.60	97.60	97.69	94.64	99.00	1,923,747	97.475	0.34%
2021-02-05	0	118.2	118.1	118.2	115.6	120.9	2,800,362	333,070,772	118.94	97.28	97.19	97.28	95.14	99.50	3,402,729	97.883	0.85%
2021-02-04	0	117.2	116.9	117.2	112.2	119.6	2,581,855	298,577,566	115.64	96.45	96.21	96.45	92.34	98.43	3,137,221	95.173	0.51%
2021-02-03	0	116.6	116.6	116.7	114.6	120.0	2,447,493	286,027,597	116.87	95.96	95.96	96.04	94.31	98.76	2,973,957	96.177	-1.02%
2021-02-02	0	117.8	117.6	117.8	115.6	119.4	3,180,741	374,579,058	117.76	96.95	96.78	96.95	95.14	98.26	3,864,929	96.917	4.25%
2021-02-01	0	113.0	112.9	113.0	109.6	113.9	3,267,527	366,538,603	112.18	93.00	92.91	93.00	90.20	93.74	3,970,383	92.318	-0.09%
2021-01-29	0	113.1	113.1	113.2	110.5	117.3	3,225,984	366,715,496	113.68	93.08	93.08	93.16	90.94	96.54	3,919,904	93.552	0.98%
2021-01-28	0	112.0	111.9	112.0	110.4	119.0	3,785,437	426,748,641	112.73	92.17	92.09	92.17	90.86	97.93	4,599,697	92.778	-7.67%
2021-01-27	0	121.3	121.0	121.3	117.3	124.9	2,480,254	297,930,145	120.12	99.83	99.58	99.83	96.54	102.8	3,013,765	98.856	-1.14%
2021-01-26	0	122.7	122.4	122.7	120.9	127.8	1,717,690	210,943,885	122.81	101.0	100.7	101.0	99.50	105.2	2,087,171	101.07	-2.70%
2021-01-25	0	126.1	126.1	126.2	123.4	128.5	2,845,939	357,834,332	125.74	103.8	103.8	103.9	101.6	105.8	3,458,110	103.48	0.96%
2021-01-22	0	124.9	124.9	125.0	124.3	130.4	4,005,696	505,377,867	126.16	102.8	102.8	102.9	102.3	107.3	4,867,334	103.83	-4.80%
2021-01-21	0	131.2	130.8	131.2	123.8	133.8	4,695,216	609,654,615	129.85	108.0	107.6	108.0	101.9	110.1	5,705,172	106.86	4.96%
2021-01-20	0	125.0	124.9	125.0	119.8	126.6	6,954,434	862,391,803	124.01	102.9	102.8	102.9	98.59	104.2	8,450,356	102.05	6.84%
2021-01-19	0	117.0	116.8	117.0	111.7	128.0	7,115,509	842,235,531	118.37	96.29	96.12	96.29	91.93	105.3	8,646,078	97.412	-2.01%
2021-01-18	0	119.4	119.4	119.5	111.0	120.0	8,345,075	959,868,293	115.02	98.26	98.26	98.35	91.35	98.76	10,140,128	94.660	8.94%
2021-01-15	0	109.6	109.6	109.7	103.3	113.0	9,266,382	1,012,994,409	109.32	90.20	90.20	90.28	85.01	93.00	11,259,611	89.967	8.95%
2021-01-14	0	100.6	100.6	100.7	99.65	101.8	2,709,956	272,218,484	100.45	82.79	82.79	82.87	82.01	83.78	3,292,876	82.669	0.60%
2021-01-13	0	100.0	99.95	100.0	96.80	100.9	2,858,806	285,092,554	99.724	82.30	82.26	82.30	79.66	83.04	3,473,745	82.071	3.25%
2021-01-12	0	96.85	96.75	96.85	95.00	98.30	1,705,012	164,698,704	96.597	79.71	79.62	79.71	78.18	80.90	2,071,766	79.497	2.16%
2021-01-11	0	94.80	94.70	94.80	93.10	96.70	1,267,320	119,444,937	94.250	78.02	77.94	78.02	76.62	79.58	1,539,925	77.565	-1.46%
2021-01-08	0	96.20	95.85	96.20	94.20	96.80	1,346,041	128,079,568	95.153	79.17	78.88	79.17	77.52	79.66	1,635,579	78.308	1.10%
2021-01-07	0	95.15	95.15	95.20	94.00	97.80	1,584,530	150,462,232	94.957	78.31	78.31	78.35	77.36	80.49	1,925,368	78.147	-1.45%
2021-01-06	0	96.55	96.55	96.60	95.45	98.20	1,321,310	127,574,734	96.552	79.46	79.46	79.50	78.55	80.82	1,605,528	79.460	-1.43%
2021-01-05	0	97.95	97.80	97.95	96.20	98.00	849,551	82,638,689	97.273	80.61	80.49	80.61	79.17	80.65	1,032,292	80.054	0.00%
2021-01-04	0	97.95	97.80	97.95	97.10	100.0	1,134,041	110,983,285	97.865	80.61	80.49	80.61	79.91	82.30	1,377,977	80.541	-4.25%
2020-12-31	0	102.3	100.7	102.3	96.40	102.3	1,649,140	164,019,608	99.458	84.19	82.87	84.19	79.33	84.19	2,003,875	81.851	5.30%
2020-12-30	0	97.15	97.00	97.15	94.00	98.50	1,804,615	172,844,533	95.779	79.95	79.83	79.95	77.36	81.06	2,192,794	78.824	-0.46%
2020-12-29	0	97.60	97.50	97.60	96.50	99.95	1,106,149	108,225,617	97.840	80.32	80.24	80.32	79.42	82.26	1,344,085	80.520	-2.40%
2020-12-28	0	100.0	99.95	100.0	97.80	100.5	2,232,970	220,770,078	98.868	82.30	82.26	82.30	80.49	82.71	2,713,289	81.366	1.11%
2020-12-24	0	98.90	98.85	98.90	97.30	99.50	829,189	82,078,218	98.986	81.39	81.35	81.39	80.08	81.89	1,007,550	81.463	1.02%
2020-12-23	0	97.90	97.90	98.00	95.90	99.05	1,313,002	128,497,481	97.865	80.57	80.57	80.65	78.92	81.52	1,595,433	80.541	0.72%
2020-12-22	0	97.20	97.05	97.20	95.20	97.95	1,241,023	120,061,178	96.744	79.99	79.87	79.99	78.35	80.61	1,507,971	79.618	0.47%
2020-12-21	0	96.75	96.75	96.85	96.75	99.50	1,079,865	105,089,779	97.318	79.62	79.62	79.71	79.62	81.89	1,312,148	80.090	-2.62%
2020-12-18	0	99.35	98.85	99.35	98.25	100.5	2,574,744	255,401,834	99.195	81.76	81.35	81.76	80.86	82.71	3,128,580	81.635	-0.65%
2020-12-17	0	100.0	99.95	100.0	95.05	101.6	2,975,223	294,011,726	98.820	82.30	82.26	82.30	78.22	83.61	3,615,203	81.326	4.99%
2020-12-16	0	95.25	95.25	95.40	95.00	98.00	1,446,175	138,203,951	95.565	78.39	78.39	78.51	78.18	80.65	1,757,252	78.648	-0.94%
2020-12-15	0	96.15	96.15	96.25	96.00	99.25	1,018,585	98,326,776	96.533	79.13	79.13	79.21	79.01	81.68	1,237,686	79.444	-2.44%
2020-12-14	0	98.55	98.50	98.55	95.00	99.50	1,089,415	106,804,217	98.038	81.10	81.06	81.10	78.18	81.89	1,323,752	80.683	0.92%
2020-12-11	0	97.65	97.65	97.70	97.30	99.35	965,160	94,496,518	97.908	80.36	80.36	80.40	80.08	81.76	1,172,769	80.576	0.21%
2020-12-10	0	97.45	97.40	97.45	96.00	99.00	1,230,454	120,143,902	97.642	80.20	80.16	80.20	79.01	81.47	1,495,129	80.357	-0.71%
2020-12-09	0	98.15	98.15	98.20	97.75	100.3	974,073	96,170,958	98.731	80.78	80.78	80.82	80.45	82.54	1,183,599	81.253	-1.46%
2020-12-08	0	99.60	99.60	99.65	98.20	100.5	1,562,689	155,582,171	99.561	81.97	81.97	82.01	80.82	82.71	1,898,829	81.936	0.61%
2020-12-07	0	99.00	98.85	99.00	98.05	100.7	1,524,667	150,958,747	99.011	81.47	81.35	81.47	80.69	82.87	1,852,628	81.484	-0.65%
2020-12-04	0	99.65	99.65	99.80	95.50	100.7	3,441,672	341,251,466	99.153	82.01	82.01	82.13	78.59	82.87	4,181,987	81.600	4.51%
2020-12-03	0	95.35	95.25	95.35	93.60	95.50	1,305,861	124,084,975	95.022	78.47	78.39	78.47	77.03	78.59	1,586,756	78.200	0.47%
2020-12-02	0	94.90	94.85	94.90	93.50	96.00	1,534,098	145,770,003	95.020	78.10	78.06	78.10	76.95	79.01	1,864,088	78.199	0.80%
2020-12-01	0	94.15	94.05	94.15	93.40	97.00	3,268,672	310,713,682	95.058	77.48	77.40	77.48	76.87	79.83	3,971,774	78.230	-2.94%
2020-11-30	0	97.00	97.00	97.05	92.35	97.00	3,881,640	369,815,998	95.273	79.83	79.83	79.87	76.00	79.83	4,716,594	78.407	4.41%
2020-11-27	0	92.90	92.90	92.95	89.00	93.15	1,128,941	104,430,871	92.503	76.45	76.45	76.50	73.24	76.66	1,371,780	76.128	2.09%
2020-11-26	0	91.00	90.95	91.00	90.40	92.70	1,376,200	125,415,046	91.131	74.89	74.85	74.89	74.40	76.29	1,672,225	74.999	-1.62%
2020-11-25	0	92.50	92.15	92.50	89.65	92.50	1,925,240	176,822,625	91.844	76.13	75.84	76.13	73.78	76.13	2,339,365	75.586	0.43%
2020-11-24	0	92.10	92.05	92.10	87.60	92.50	3,050,252	277,962,902	91.128	75.80	75.75	75.80	72.09	76.13	3,706,371	74.996	5.38%
2020-11-23	0	87.40	87.30	87.40	86.40	88.85	736,205	64,391,666	87.464	71.93	71.85	71.93	71.11	73.12	894,565	71.981	0.06%
2020-11-20	0	87.35	87.30	87.35	86.40	88.05	640,805	55,997,023	87.385	71.89	71.85	71.89	71.11	72.46	778,644	71.916	-0.17%
2020-11-19	0	87.50	87.50	87.55	85.40	87.50	983,298	85,526,854	86.980	72.01	72.01	72.05	70.28	72.01	1,194,809	71.582	0.75%
2020-11-18	0	86.85	86.75	86.85	85.20	88.00	762,804	65,977,196	86.493	71.48	71.39	71.48	70.12	72.42	926,886	71.182	-0.17%
2020-11-17	0	87.00	86.95	87.00	84.60	87.00	945,632	81,304,091	85.979	71.60	71.56	71.60	69.62	71.60	1,149,041	70.758	0.00%
2020-11-16	0	87.00	86.85	87.00	84.40	87.60	1,727,046	148,554,915	86.017	71.60	71.48	71.60	69.46	72.09	2,098,539	70.790	2.78%
2020-11-13	0	84.65	84.40	84.65	82.10	84.90	937,143	78,612,789	83.886	69.66	69.46	69.66	67.57	69.87	1,138,726	69.036	-0.29%
2020-11-12	0	84.90	84.75	84.90	81.45	85.00	1,912,457	161,555,594	84.475	69.87	69.75	69.87	67.03	69.95	2,323,833	69.521	2.66%
2020-11-11	0	82.70	82.60	82.70	80.20	83.25	3,133,000	257,780,060	82.279	68.06	67.98	68.06	66.00	68.51	3,806,919	67.714	3.50%
2020-11-10	0	79.90	79.85	79.90	78.40	80.90	1,718,941	136,655,402	79.500	65.76	65.71	65.76	64.52	66.58	2,088,691	65.426	0.63%
2020-11-09	0	79.40	79.40	79.55	79.00	82.45	2,402,096	193,761,307	80.663	65.34	65.34	65.47	65.02	67.85	2,918,795	66.384	-0.69%
2020-11-06	0	79.95	79.85	79.95	76.80	80.00	2,406,926	190,468,693	79.134	65.80	65.71	65.80	63.20	65.84	2,924,664	65.125	2.37%
2020-11-05	0	78.10	78.10	78.15	76.05	80.40	5,060,396	394,238,931	77.907	64.27	64.27	64.32	62.59	66.17	6,148,904	64.115	0.06%
2020-11-04	0	78.05	78.00	78.05	75.40	79.25	1,799,651	139,853,760	77.712	64.23	64.19	64.23	62.05	65.22	2,186,762	63.955	3.58%
2020-11-03	0	75.35	75.35	75.40	74.75	76.50	1,446,000	109,519,483	75.740	62.01	62.01	62.05	61.52	62.96	1,757,039	62.332	1.07%
2020-11-02	0	74.55	74.50	74.55	74.50	78.55	2,939,425	221,947,770	75.507	61.35	61.31	61.35	61.31	64.64	3,571,705	62.141	-4.42%
2020-10-30	0	78.00	78.00	78.05	77.85	82.40	4,573,716	363,408,851	79.456	64.19	64.19	64.23	64.07	67.81	5,557,537	65.390	-5.51%
2020-10-29	0	82.55	82.50	82.55	81.00	83.90	1,889,439	156,357,915	82.754	67.94	67.90	67.94	66.66	69.05	2,295,864	68.104	-1.73%
2020-10-28	0	84.00	84.00	84.05	81.90	86.40	1,713,693	143,577,420	83.782	69.13	69.13	69.17	67.40	71.11	2,082,314	68.951	-2.33%
2020-10-27	0	86.00	85.95	86.00	83.80	87.40	2,067,105	178,022,658	86.122	70.78	70.73	70.78	68.97	71.93	2,511,746	70.876	0.17%
2020-10-23	0	85.85	85.85	85.90	85.30	88.30	1,413,889	122,459,045	86.611	70.65	70.65	70.69	70.20	72.67	1,718,021	71.279	-1.94%
2020-10-22	0	87.55	87.50	87.55	85.55	89.25	2,418,242	212,092,245	87.705	72.05	72.01	72.05	70.41	73.45	2,938,414	72.179	2.76%
2020-10-21	0	85.20	85.20	85.30	84.80	87.05	2,371,759	203,323,224	85.727	70.12	70.12	70.20	69.79	71.64	2,881,932	70.551	-1.39%
2020-10-20	0	86.40	86.40	86.45	85.65	90.00	2,704,374	236,898,219	87.598	71.11	71.11	71.15	70.49	74.07	3,286,094	72.091	-0.75%
2020-10-19	0	87.05	87.05	87.20	86.50	89.45	2,723,700	238,095,227	87.416	71.64	71.64	71.76	71.19	73.62	3,309,577	71.941	-0.63%
2020-10-16	0	87.60	87.20	87.60	85.00	87.90	3,162,688	274,392,644	86.759	72.09	71.76	72.09	69.95	72.34	3,842,993	71.401	5.54%
2020-10-15	0	83.00	83.00	83.05	80.80	83.75	1,754,517	145,723,022	83.056	68.31	68.31	68.35	66.50	68.92	2,131,919	68.353	0.42%
2020-10-14	0	82.65	82.50	82.65	79.55	84.85	3,006,350	245,646,280	81.709	68.02	67.90	68.02	65.47	69.83	3,653,026	67.245	-2.19%
2020-10-12	0	84.50	84.40	84.50	84.00	85.40	1,402,505	118,806,358	84.710	69.54	69.46	69.54	69.13	70.28	1,704,188	69.714	0.00%
2020-10-09	0	84.50	84.45	84.50	84.30	86.00	1,825,530	155,259,802	85.049	69.54	69.50	69.54	69.38	70.78	2,218,208	69.993	-1.29%
2020-10-08	0	85.60	85.60	85.90	84.00	86.40	1,259,602	107,651,355	85.465	70.45	70.45	70.69	69.13	71.11	1,530,547	70.335	-0.17%
2020-10-07	0	85.75	85.60	85.75	80.10	85.75	2,476,233	207,983,013	83.992	70.57	70.45	70.57	65.92	70.57	3,008,879	69.123	6.26%
2020-10-06	0	80.70	80.70	80.85	80.50	82.00	1,237,096	100,208,069	81.003	66.41	66.41	66.54	66.25	67.48	1,503,199	66.663	0.87%
2020-10-05	0	80.00	80.00	80.05	78.20	81.50	1,482,121	118,314,752	79.828	65.84	65.84	65.88	64.36	67.07	1,800,930	65.696	1.52%
2020-09-30	0	78.80	78.70	78.80	78.10	80.50	1,360,206	107,753,083	79.218	64.85	64.77	64.85	64.27	66.25	1,652,791	65.195	-0.25%
2020-09-29	0	79.00	78.95	79.00	78.40	80.75	1,004,790	79,540,274	79.161	65.02	64.97	65.02	64.52	66.46	1,220,924	65.148	-0.13%
2020-09-28	0	79.10	79.10	79.15	78.25	81.00	984,308	78,071,137	79.316	65.10	65.10	65.14	64.40	66.66	1,196,036	65.275	-1.68%
2020-09-25	0	80.45	80.15	80.45	80.00	82.40	996,324	80,568,351	80.866	66.21	65.96	66.21	65.84	67.81	1,210,637	66.550	-1.17%
2020-09-24	0	81.40	81.35	81.40	81.00	86.40	2,391,210	197,510,855	82.599	66.99	66.95	66.99	66.66	71.11	2,905,567	67.977	-4.24%
2020-09-23	0	85.00	84.90	85.00	82.25	86.05	2,975,837	251,681,542	84.575	69.95	69.87	69.95	67.69	70.82	3,615,949	69.603	0.12%
2020-09-22	0	84.90	84.85	84.90	79.25	91.85	6,801,341	579,917,204	85.265	69.87	69.83	69.87	65.22	75.59	8,264,332	70.171	6.13%
2020-09-21	0	80.00	79.85	80.00	77.20	81.00	1,866,884	149,001,249	79.813	65.84	65.71	65.84	63.53	66.66	2,268,457	65.684	4.17%
2020-09-18	0	76.80	76.80	76.95	76.40	78.50	2,755,350	211,780,956	76.862	63.20	63.20	63.33	62.88	64.60	3,348,035	63.255	-2.17%
2020-09-17	0	78.50	78.40	78.50	77.85	79.80	770,576	60,354,914	78.324	64.60	64.52	64.60	64.07	65.67	936,329	64.459	0.13%
2020-09-16	0	78.40	78.40	78.50	77.95	80.30	1,071,316	84,369,124	78.753	64.52	64.52	64.60	64.15	66.08	1,301,760	64.812	0.26%
2020-09-15	0	78.20	78.20	78.25	77.60	79.00	1,188,571	93,137,895	78.361	64.36	64.36	64.40	63.86	65.02	1,444,237	64.489	-0.89%
2020-09-14	0	78.90	78.80	78.90	77.80	79.25	889,173	70,054,951	78.787	64.93	64.85	64.93	64.03	65.22	1,080,437	64.839	0.45%
2020-09-11	0	78.55	78.30	78.55	76.90	79.00	836,399	65,007,846	77.723	64.64	64.44	64.64	63.29	65.02	1,016,311	63.965	0.45%
2020-09-10	0	78.20	78.20	78.25	78.00	80.75	823,480	64,829,386	78.726	64.36	64.36	64.40	64.19	66.46	1,000,613	64.790	-0.95%
2020-09-09	0	78.95	78.75	78.95	76.90	79.65	1,496,368	117,255,144	78.360	64.97	64.81	64.97	63.29	65.55	1,818,242	64.488	-2.47%
2020-09-08	0	80.95	80.95	81.00	80.05	82.05	605,532	49,022,955	80.958	66.62	66.62	66.66	65.88	67.53	735,784	66.627	0.37%
2020-09-07	0	80.65	80.55	80.65	79.15	83.50	999,179	80,130,526	80.196	66.37	66.29	66.37	65.14	68.72	1,214,106	66.000	-2.00%
2020-09-04	0	82.30	82.30	82.65	80.70	83.95	1,677,799	138,126,780	82.326	67.73	67.73	68.02	66.41	69.09	2,038,699	67.752	-1.85%
2020-09-03	0	83.85	83.70	83.85	82.50	85.50	1,283,700	108,187,880	84.278	69.01	68.88	69.01	67.90	70.36	1,559,828	69.359	1.27%
2020-09-02	0	82.80	82.65	82.80	81.55	83.75	1,847,883	152,676,079	82.622	68.14	68.02	68.14	67.11	68.92	2,245,369	67.996	0.00%
2020-09-01	0	82.80	82.80	83.20	82.50	85.30	852,173	71,038,674	83.362	68.14	68.14	68.47	67.90	70.20	1,035,478	68.605	-0.66%
2020-08-31	0	83.35	83.35	83.65	83.20	85.50	1,905,325	160,441,763	84.207	68.59	68.59	68.84	68.47	70.36	2,315,167	69.300	0.18%
2020-08-28	0	83.20	83.20	83.50	80.85	85.25	2,479,986	206,832,413	83.401	68.47	68.47	68.72	66.54	70.16	3,013,439	68.637	1.09%
2020-08-27	0	82.30	82.05	82.30	80.00	82.45	2,017,454	164,260,994	81.420	67.73	67.53	67.73	65.84	67.85	2,451,415	67.007	0.37%
2020-08-26	0	82.00	81.85	82.00	80.65	84.00	1,846,588	150,313,012	81.400	67.48	67.36	67.48	66.37	69.13	2,243,795	66.991	-1.32%
2020-08-25	0	83.10	83.10	83.30	81.80	84.00	1,264,119	104,878,494	82.966	68.39	68.39	68.55	67.32	69.13	1,536,035	68.279	0.18%
2020-08-24	0	82.95	82.90	82.95	82.30	85.80	2,247,690	187,449,036	83.396	68.27	68.22	68.27	67.73	70.61	2,731,176	68.633	-2.70%
2020-08-21	0	85.25	85.20	85.25	84.35	85.65	1,105,725	94,172,282	85.168	70.16	70.12	70.16	69.42	70.49	1,343,570	70.091	0.35%
2020-08-20	0	84.95	84.90	84.95	83.70	87.60	1,572,321	133,463,599	84.883	69.91	69.87	69.91	68.88	72.09	1,910,532	69.857	-2.58%
2020-08-19	0	87.20	87.20	87.25	86.30	88.90	492,301	43,135,613	87.620	71.76	71.76	71.80	71.02	73.16	598,197	72.109	-0.06%
2020-08-18	0	87.25	87.25	87.30	86.65	90.40	1,600,325	139,907,534	87.424	71.80	71.80	71.85	71.31	74.40	1,944,560	71.948	-2.13%
2020-08-17	0	89.15	88.85	89.15	87.60	89.95	1,047,199	92,983,079	88.792	73.37	73.12	73.37	72.09	74.03	1,272,455	73.074	0.11%
2020-08-14	0	89.05	88.85	89.05	87.15	89.95	931,455	82,892,153	88.992	73.29	73.12	73.29	71.72	74.03	1,131,814	73.238	0.62%
2020-08-13	0	88.50	88.35	88.50	87.65	90.65	1,209,915	107,535,794	88.879	72.83	72.71	72.83	72.13	74.60	1,470,172	73.145	0.17%
2020-08-12	0	89.05	89.00	89.05	86.30	92.85	1,993,793	176,175,213	88.362	72.71	72.67	72.71	70.46	75.81	2,441,859	72.148	-3.57%
2020-08-11	0	92.35	92.20	92.35	91.90	94.30	833,400	77,326,284	92.784	75.40	75.28	75.40	75.04	77.00	1,020,690	75.759	0.44%
2020-08-10	0	91.95	91.80	91.95	89.55	92.70	1,458,884	132,991,507	91.160	75.08	74.96	75.08	73.12	75.69	1,786,740	74.432	-0.05%
2020-08-07	0	92.00	91.75	92.00	90.50	94.80	2,856,327	264,159,819	92.482	75.12	74.91	75.12	73.89	77.40	3,498,231	75.512	-1.60%
2020-08-06	0	93.50	93.35	93.50	92.00	94.00	1,850,270	172,714,861	93.346	76.34	76.22	76.34	75.12	76.75	2,266,082	76.217	1.85%
2020-08-05	0	91.80	91.70	91.80	90.15	93.40	2,096,244	192,406,934	91.787	74.96	74.87	74.96	73.61	76.26	2,567,334	74.944	-0.70%
2020-08-04	0	92.45	91.95	92.45	88.00	93.30	2,536,985	232,671,765	91.712	75.49	75.08	75.49	71.85	76.18	3,107,123	74.883	5.06%
2020-08-03	0	88.00	88.00	88.10	86.00	89.10	2,462,992	217,060,792	88.129	71.85	71.85	71.93	70.22	72.75	3,016,502	71.958	1.03%
2020-07-31	0	87.10	87.05	87.10	86.50	90.80	3,105,690	273,016,992	87.909	71.12	71.08	71.12	70.63	74.14	3,803,634	71.778	-2.30%
2020-07-30	0	89.15	89.15	89.25	86.50	95.00	6,993,721	626,810,717	89.625	72.79	72.79	72.87	70.63	77.57	8,565,424	73.179	-6.16%
2020-07-29	0	95.00	95.00	95.05	94.40	100.9	3,916,079	375,417,877	95.866	77.57	77.57	77.61	77.08	82.39	4,796,142	78.275	-6.31%
2020-07-28	0	101.4	101.2	101.5	99.70	103.2	1,190,136	120,133,748	100.94	82.79	82.63	82.88	81.41	84.26	1,457,596	82.419	1.65%
2020-07-27	0	99.75	99.70	99.75	97.55	103.4	2,559,917	255,540,320	99.824	81.45	81.41	81.45	79.65	84.43	3,135,209	81.507	1.73%
2020-07-24	0	98.05	98.00	98.05	97.45	103.7	3,354,986	335,965,139	100.14	80.06	80.02	80.06	79.57	84.67	4,108,954	81.764	-3.59%
2020-07-23	0	101.7	101.6	101.7	96.95	101.9	2,447,960	245,782,740	100.40	83.04	82.96	83.04	79.16	83.20	2,998,092	81.980	4.31%
2020-07-22	0	97.50	97.45	97.50	97.45	102.8	2,552,358	255,685,970	100.18	79.61	79.57	79.61	79.57	83.94	3,125,951	81.795	-1.86%
2020-07-21	0	99.35	99.35	99.40	94.15	101.7	2,908,041	287,489,003	98.860	81.12	81.12	81.16	76.87	83.04	3,561,567	80.720	8.28%
2020-07-20	0	91.75	91.75	92.00	89.60	93.30	950,387	87,212,069	91.765	74.91	74.91	75.12	73.16	76.18	1,163,968	74.927	-0.86%
2020-07-17	0	92.55	92.40	92.55	88.25	93.10	1,435,742	131,296,635	91.449	75.57	75.45	75.57	72.06	76.02	1,758,397	74.668	4.16%
2020-07-16	0	88.85	88.60	88.85	87.15	95.45	2,929,022	262,927,693	89.766	72.55	72.34	72.55	71.16	77.94	3,587,263	73.295	-6.13%
2020-07-15	0	94.65	94.65	94.70	93.10	98.90	2,399,931	227,884,215	94.954	77.28	77.28	77.32	76.02	80.75	2,939,269	77.531	-2.72%
2020-07-14	0	97.30	97.30	97.40	94.15	99.60	2,291,305	221,960,385	96.871	79.45	79.45	79.53	76.87	81.32	2,806,231	79.096	-1.72%
2020-07-13	0	99.00	99.00	99.05	97.85	100.9	3,482,500	345,102,419	99.096	80.83	80.83	80.87	79.90	82.39	4,265,124	80.913	-1.10%
2020-07-10	0	100.1	100.0	100.1	95.65	103.1	3,701,603	371,309,111	100.31	81.73	81.65	81.73	78.10	84.18	4,533,466	81.904	-0.30%
2020-07-09	0	100.4	100.3	100.4	88.00	105.6	8,575,323	838,104,122	97.734	81.98	81.90	81.98	71.85	86.22	10,502,460	79.801	12.37%
2020-07-08	0	89.35	89.30	89.35	86.15	89.55	1,637,195	145,196,957	88.686	72.95	72.91	72.95	70.34	73.12	2,005,123	72.413	2.64%
2020-07-07	0	87.05	87.00	87.05	86.20	90.75	2,899,183	254,575,992	87.810	71.08	71.04	71.08	70.38	74.10	3,550,718	71.697	-1.75%
2020-07-06	0	88.60	88.60	88.65	84.70	89.50	2,349,162	206,344,469	87.837	72.34	72.34	72.38	69.16	73.08	2,877,091	71.720	4.54%
2020-07-03	0	84.75	84.65	84.75	82.60	84.90	1,308,331	110,096,792	84.151	69.20	69.12	69.20	67.44	69.32	1,602,353	68.709	1.99%
2020-07-02	0	83.10	83.00	83.10	80.90	83.10	1,214,495	99,637,728	82.040	67.85	67.77	67.85	66.06	67.85	1,487,429	66.987	2.15%
2020-06-30	0	81.35	81.30	81.40	80.60	83.00	1,023,787	83,546,967	81.606	66.42	66.38	66.46	65.81	67.77	1,253,863	66.632	-0.43%
2020-06-29	0	81.70	81.60	81.70	80.30	83.50	991,900	80,621,855	81.280	66.71	66.63	66.71	65.57	68.18	1,214,810	66.366	-2.27%
2020-06-26	0	83.60	83.50	83.60	81.85	84.80	1,207,556	100,925,890	83.579	68.26	68.18	68.26	66.83	69.24	1,478,931	68.242	-1.30%
2020-06-24	0	84.70	84.60	84.70	83.50	85.90	748,001	63,346,806	84.688	69.16	69.08	69.16	68.18	70.14	916,100	69.148	1.13%
2020-06-23	0	83.75	83.75	83.85	81.60	85.45	858,904	71,570,011	83.327	68.38	68.38	68.46	66.63	69.77	1,051,926	68.037	-0.65%
2020-06-22	0	84.30	84.25	84.30	83.30	86.20	1,064,022	89,956,127	84.543	68.83	68.79	68.83	68.01	70.38	1,303,140	69.030	-1.81%
2020-06-19	0	85.85	85.45	85.85	81.65	85.85	3,090,681	261,647,450	84.657	70.10	69.77	70.10	66.67	70.10	3,785,252	69.123	2.88%
2020-06-18	0	83.45	83.40	83.45	78.55	83.80	1,761,871	144,832,317	82.204	68.14	68.10	68.14	64.14	68.42	2,157,817	67.120	3.41%
2020-06-17	0	80.70	80.60	80.70	77.20	80.80	2,044,664	162,700,490	79.573	65.89	65.81	65.89	63.03	65.97	2,504,163	64.972	2.48%
2020-06-16	0	78.75	78.75	78.80	76.50	79.50	999,600	78,461,885	78.493	64.30	64.30	64.34	62.46	64.91	1,224,241	64.090	4.93%
2020-06-15	0	75.05	75.05	75.10	74.25	75.60	1,484,862	111,406,733	75.028	61.28	61.28	61.32	60.63	61.73	1,818,556	61.261	-0.73%
2020-06-12	0	75.60	75.60	75.65	72.85	76.10	1,574,951	119,737,731	76.026	61.73	61.73	61.77	59.48	62.14	1,928,891	62.076	-1.82%
2020-06-11	0	77.00	77.00	77.20	76.95	80.50	1,215,969	95,703,961	78.706	62.87	62.87	63.03	62.83	65.73	1,489,234	64.264	-3.81%
2020-06-10	0	80.05	79.85	80.05	79.15	81.50	1,510,870	121,058,087	80.125	65.36	65.20	65.36	64.63	66.55	1,850,409	65.422	-0.31%
2020-06-09	0	80.30	80.25	80.30	80.00	81.95	1,432,595	115,638,766	80.720	65.57	65.52	65.57	65.32	66.91	1,754,543	65.908	-0.25%
2020-06-08	0	80.50	80.50	80.55	77.80	80.85	2,036,713	162,347,228	79.710	65.73	65.73	65.77	63.52	66.01	2,494,425	65.084	5.16%
2020-06-05	0	76.55	76.55	76.60	73.40	76.95	1,560,809	116,914,138	74.906	62.50	62.50	62.54	59.93	62.83	1,911,571	61.161	3.45%
2020-06-04	0	74.00	74.00	74.30	73.60	75.50	980,294	72,714,775	74.176	60.42	60.42	60.67	60.09	61.65	1,200,596	60.566	-0.80%
2020-06-03	0	74.60	74.45	74.60	73.60	75.30	934,100	69,362,370	74.256	60.91	60.79	60.91	60.09	61.48	1,144,021	60.630	-0.80%
2020-06-02	0	75.20	75.05	75.20	73.55	75.95	729,271	54,348,727	74.525	61.40	61.28	61.40	60.05	62.01	893,161	60.850	1.97%
2020-06-01	0	73.75	73.75	73.90	70.50	74.75	1,107,308	81,756,782	73.834	60.22	60.22	60.34	57.56	61.03	1,356,154	60.286	4.61%
2020-05-29	0	70.50	70.45	70.50	68.70	71.00	2,756,153	193,868,991	70.340	57.56	57.52	57.56	56.09	57.97	3,375,545	57.433	1.81%
2020-05-28	0	69.25	69.25	69.30	68.70	71.90	2,178,792	151,607,131	69.583	56.54	56.54	56.58	56.09	58.71	2,668,433	56.815	-3.82%
2020-05-27	0	72.00	71.95	72.00	71.50	73.60	1,030,800	74,452,947	72.228	58.79	58.75	58.79	58.38	60.09	1,262,452	58.975	-1.44%
2020-05-26	0	73.05	73.05	73.10	72.50	74.30	1,042,900	76,131,065	72.999	59.65	59.65	59.69	59.20	60.67	1,277,272	59.604	0.07%
2020-05-25	0	73.00	73.00	73.05	71.05	73.50	1,573,600	113,617,052	72.202	59.60	59.60	59.65	58.01	60.01	1,927,236	58.953	0.97%
2020-05-22	0	72.30	72.30	72.35	71.10	75.35	2,667,668	194,277,411	72.827	59.03	59.03	59.07	58.05	61.52	3,267,175	59.463	-5.92%
2020-05-21	0	76.85	76.80	76.85	76.55	79.65	1,796,877	139,163,798	77.448	62.75	62.71	62.75	62.50	65.03	2,200,690	63.236	0.79%
2020-05-20	0	76.25	76.25	76.35	75.75	78.65	1,902,000	146,023,424	76.774	62.26	62.26	62.34	61.85	64.22	2,329,438	62.686	-0.97%
2020-05-19	0	77.00	77.00	77.05	75.00	77.60	2,784,184	213,525,796	76.692	62.87	62.87	62.91	61.24	63.36	3,409,875	62.620	3.63%
2020-05-18	0	74.30	74.25	74.30	74.00	79.00	2,558,900	192,849,460	75.364	60.67	60.63	60.67	60.42	64.50	3,133,963	61.535	-5.35%
2020-05-15	0	78.50	78.50	78.70	77.80	79.70	808,288	63,509,267	78.573	64.10	64.10	64.26	63.52	65.08	989,935	64.155	0.00%
2020-05-14	0	78.50	78.50	78.55	78.15	80.10	764,776	60,349,691	78.912	64.10	64.10	64.14	63.81	65.40	936,645	64.432	-1.44%
2020-05-13	0	80.35	80.35	80.40	78.95	81.40	1,042,870	83,809,714	80.364	65.03	65.03	65.08	63.90	65.88	1,288,460	65.046	-1.05%
2020-05-12	0	81.20	81.10	81.20	79.40	81.55	1,071,880	86,217,038	80.435	65.72	65.64	65.72	64.27	66.01	1,324,301	65.104	0.25%
2020-05-11	0	81.00	81.00	81.50	80.55	83.50	776,505	63,365,514	81.603	65.56	65.56	65.97	65.20	67.58	959,367	66.049	-2.00%
2020-05-08	0	82.65	82.60	82.65	80.40	82.90	922,375	75,958,975	82.352	66.90	66.86	66.90	65.08	67.10	1,139,589	66.655	2.16%
2020-05-07	0	80.90	80.90	81.00	79.65	82.00	1,507,986	121,663,168	80.679	65.48	65.48	65.56	64.47	66.37	1,863,108	65.301	-0.12%
2020-05-06	0	81.00	80.95	81.00	76.50	82.25	2,146,600	173,025,944	80.605	65.56	65.52	65.56	61.92	66.57	2,652,112	65.241	2.02%
2020-05-05	0	79.40	79.40	79.55	76.80	79.75	912,054	71,954,240	78.893	64.27	64.27	64.39	62.16	64.55	1,126,837	63.855	4.13%
2020-05-04	0	76.25	76.25	76.30	75.15	77.70	1,580,988	120,822,401	76.422	61.72	61.72	61.76	60.83	62.89	1,953,301	61.855	-3.24%
2020-04-29	0	78.80	78.70	78.80	77.90	79.45	1,374,684	108,232,610	78.733	63.78	63.70	63.78	63.05	64.31	1,698,414	63.726	-0.25%
2020-04-28	0	79.00	79.00	79.05	76.50	79.45	1,189,700	93,643,242	78.712	63.94	63.94	63.98	61.92	64.31	1,469,867	63.709	2.60%
2020-04-27	0	77.00	77.00	77.05	75.35	77.60	1,201,800	92,559,035	77.017	62.32	62.32	62.36	60.99	62.81	1,484,817	62.337	1.52%
2020-04-24	0	75.85	75.85	75.95	75.80	78.65	2,014,734	153,681,842	76.279	61.39	61.39	61.47	61.35	63.66	2,489,192	61.740	-3.38%
2020-04-23	0	78.50	78.40	78.50	78.00	83.50	3,157,942	251,664,269	79.692	63.54	63.46	63.54	63.13	67.58	3,901,619	64.503	-5.02%
2020-04-22	0	82.65	82.60	82.65	77.10	82.75	2,986,125	242,265,784	81.130	66.90	66.86	66.90	62.40	66.98	3,689,340	65.666	4.89%
2020-04-21	0	78.80	78.65	78.80	77.10	82.25	1,651,488	129,771,707	78.579	63.78	63.66	63.78	62.40	66.57	2,040,404	63.601	-3.61%
2020-04-20	0	81.75	81.25	81.75	80.35	84.95	1,838,700	150,192,659	81.684	66.17	65.76	66.17	65.03	68.76	2,271,703	66.115	-2.79%
2020-04-17	0	84.10	83.80	84.10	81.80	84.10	1,376,192	114,983,818	83.552	68.07	67.83	68.07	66.21	68.07	1,700,277	67.627	3.19%
2020-04-16	0	81.50	81.45	81.50	79.65	82.55	1,985,782	161,325,173	81.240	65.97	65.93	65.97	64.47	66.82	2,453,422	65.755	0.56%
2020-04-15	0	81.05	81.00	81.05	80.70	84.10	1,834,383	150,440,759	82.012	65.60	65.56	65.60	65.32	68.07	2,266,369	66.380	1.44%
2020-04-14	0	79.90	79.85	79.90	78.15	80.45	1,691,575	135,286,225	79.976	64.67	64.63	64.67	63.25	65.12	2,089,931	64.732	-2.02%
2020-04-09	0	81.55	81.55	81.60	80.25	86.55	1,711,178	140,733,865	82.244	66.01	66.01	66.05	64.95	70.05	2,114,150	66.568	-1.33%
2020-04-08	0	82.65	82.60	82.65	81.45	84.55	1,355,988	111,985,450	82.586	66.90	66.86	66.90	65.93	68.43	1,675,315	66.844	-0.24%
2020-04-07	0	82.85	82.70	82.85	75.60	83.40	2,599,986	208,915,954	80.353	67.06	66.94	67.06	61.19	67.50	3,212,267	65.037	11.51%
2020-04-06	0	74.30	74.25	74.30	70.45	74.50	1,542,694	112,931,449	73.204	60.14	60.10	60.14	57.02	60.30	1,905,989	59.251	4.94%
2020-04-03	0	70.80	70.80	70.95	70.50	72.65	1,696,001	120,522,353	71.063	57.31	57.31	57.43	57.06	58.80	2,095,399	57.518	-1.67%
2020-04-02	0	72.00	72.00	72.05	71.40	73.10	776,247	55,922,516	72.042	58.28	58.28	58.32	57.79	59.17	959,049	58.310	-2.17%
2020-04-01	0	73.60	73.50	73.60	72.35	75.80	1,262,828	93,122,835	73.742	59.57	59.49	59.57	58.56	61.35	1,560,217	59.686	1.38%
2020-03-31	0	72.60	72.00	72.60	69.50	72.60	1,961,814	140,595,582	71.666	58.76	58.28	58.76	56.25	58.76	2,423,810	58.006	5.99%
2020-03-30	0	68.50	68.40	68.50	66.90	71.20	2,730,335	187,352,534	68.619	55.44	55.36	55.44	54.15	57.63	3,373,313	55.540	-7.43%
2020-03-27	0	74.00	73.85	74.00	73.05	76.75	1,756,792	130,882,446	74.501	59.90	59.77	59.90	59.13	62.12	2,170,506	60.300	0.54%
2020-03-26	0	73.60	73.60	73.65	73.05	76.75	1,803,703	134,601,099	74.625	59.57	59.57	59.61	59.13	62.12	2,228,464	60.401	-0.54%
2020-03-25	0	74.00	73.75	74.00	71.05	74.50	4,110,105	302,917,878	73.701	59.90	59.69	59.90	57.51	60.30	5,078,010	59.653	5.87%
2020-03-24	0	69.90	69.90	69.95	69.15	73.15	1,361,119	95,970,460	70.509	56.58	56.58	56.62	55.97	59.21	1,681,654	57.069	2.49%
2020-03-23	0	68.20	68.00	68.20	66.50	68.80	1,739,309	118,230,503	67.976	55.20	55.04	55.20	53.82	55.69	2,148,906	55.019	-3.88%
2020-03-20	0	70.95	70.80	70.95	68.20	71.90	2,399,388	167,759,099	69.917	57.43	57.31	57.43	55.20	58.20	2,964,430	56.591	2.38%
2020-03-19	0	69.30	69.30	69.35	68.00	76.45	2,233,244	156,760,209	70.194	56.09	56.09	56.13	55.04	61.88	2,759,160	56.814	-5.07%
2020-03-18	0	73.00	73.00	73.10	71.75	78.00	2,296,698	171,118,100	74.506	59.09	59.09	59.17	58.07	63.13	2,837,557	60.305	-4.64%
2020-03-17	0	76.55	76.55	76.85	73.00	77.35	1,601,232	120,652,238	75.350	61.96	61.96	62.20	59.09	62.61	1,978,313	60.987	2.20%
2020-03-16	0	74.90	74.90	74.95	74.25	81.45	2,241,530	171,065,276	76.316	60.62	60.62	60.66	60.10	65.93	2,769,397	61.770	-7.70%
2020-03-13	0	81.15	81.10	81.15	75.00	81.35	3,509,221	277,132,396	78.973	65.68	65.64	65.68	60.70	65.84	4,335,622	63.920	0.87%
2020-03-12	0	80.45	80.40	80.45	79.15	82.50	2,158,390	173,565,955	80.415	65.12	65.08	65.12	64.06	66.77	2,666,678	65.087	-3.36%
2020-03-11	0	83.25	83.20	83.25	82.65	86.15	1,825,476	152,647,516	83.621	67.38	67.34	67.38	66.90	69.73	2,255,365	67.682	-0.30%
2020-03-10	0	83.50	83.50	83.80	81.35	84.90	2,699,997	226,134,243	83.754	67.58	67.58	67.83	65.84	68.72	3,335,830	67.789	-0.18%
2020-03-09	0	83.65	83.60	83.65	83.25	88.80	1,843,165	156,550,027	84.935	67.71	67.67	67.71	67.38	71.87	2,277,219	68.746	-5.21%
2020-03-06	0	88.25	88.25	88.30	87.10	90.50	2,375,274	209,427,421	88.170	71.43	71.43	71.47	70.50	73.25	2,934,637	71.364	-2.00%
2020-03-05	0	90.05	90.05	90.10	89.20	91.70	3,938,196	354,316,477	89.969	72.89	72.89	72.93	72.20	74.22	4,865,618	72.820	-1.53%
2020-03-04	0	91.45	91.40	91.45	91.00	94.60	1,096,692	100,525,340	91.662	74.02	73.98	74.02	73.65	76.57	1,354,956	74.191	-2.56%
2020-03-03	0	93.85	93.75	93.85	93.50	95.60	1,435,141	135,390,196	94.339	75.96	75.88	75.96	75.68	77.38	1,773,108	76.358	0.91%
2020-03-02	0	93.00	93.00	93.05	91.65	94.00	2,209,606	204,894,665	92.729	75.27	75.27	75.31	74.18	76.08	2,729,955	75.054	0.70%
2020-02-28	0	92.35	92.30	92.35	90.35	94.25	1,596,825	146,836,942	91.956	74.75	74.71	74.75	73.13	76.29	1,972,868	74.428	-2.74%
2020-02-27	0	94.95	94.70	94.95	91.25	94.95	2,091,348	196,765,978	94.086	76.85	76.65	76.85	73.86	76.85	2,583,848	76.152	1.88%
2020-02-26	0	93.20	93.20	93.25	89.00	94.90	6,537,055	603,995,184	92.396	75.44	75.44	75.48	72.04	76.81	8,076,493	74.784	-3.22%
2020-02-25	0	96.30	96.25	96.30	93.50	96.30	1,614,460	153,833,528	95.285	77.94	77.90	77.94	75.68	77.94	1,994,656	77.123	1.53%
2020-02-24	0	94.85	94.75	94.85	93.90	96.00	2,208,148	209,001,183	94.650	76.77	76.69	76.77	76.00	77.70	2,728,154	76.609	-2.57%
2020-02-21	0	97.35	97.35	97.40	97.20	99.70	1,689,264	164,966,947	97.656	78.79	78.79	78.83	78.67	80.70	2,087,076	79.042	-1.22%
2020-02-20	0	98.55	98.50	98.55	96.80	101.8	2,530,947	248,629,961	98.236	79.77	79.73	79.77	78.35	82.40	3,126,970	79.511	-1.74%
2020-02-19	0	100.3	100.0	100.3	99.60	103.5	1,607,050	163,026,472	101.44	81.18	80.94	81.18	80.62	83.77	1,985,501	82.108	0.20%
2020-02-18	0	100.1	100.1	100.2	99.85	110.0	3,609,852	369,555,301	102.37	81.02	81.02	81.10	80.82	89.03	4,459,951	82.861	-10.06%
2020-02-17	0	111.3	111.2	111.3	111.1	115.0	594,000	66,748,900	112.37	90.09	90.00	90.09	89.92	93.08	733,883	90.953	-2.62%
2020-02-14	0	114.3	114.0	114.3	112.6	115.0	580,043	66,259,647	114.23	92.51	92.27	92.51	91.14	93.08	716,640	92.459	0.97%
2020-02-13	0	113.2	113.0	113.2	111.5	115.7	1,059,150	120,099,731	113.39	91.62	91.46	91.62	90.25	93.65	1,308,574	91.779	0.62%
2020-02-12	0	112.5	112.5	112.6	108.4	112.6	896,827	99,707,001	111.18	91.06	91.06	91.14	87.74	91.14	1,108,024	89.986	2.18%
2020-02-11	0	110.1	110.0	110.1	109.1	112.4	1,132,245	125,286,073	110.65	89.11	89.03	89.11	88.30	90.98	1,398,882	89.562	2.13%
2020-02-10	0	107.8	107.8	108.0	105.8	113.3	1,266,669	137,091,210	108.23	87.25	87.25	87.41	85.63	91.70	1,564,962	87.600	-2.71%
2020-02-07	0	110.8	110.8	111.0	109.6	114.6	988,767	110,174,801	111.43	89.68	89.68	89.84	88.71	92.76	1,221,616	90.188	-0.98%
2020-02-06	0	111.9	111.9	112.0	110.2	113.2	1,221,457	136,812,735	112.01	90.57	90.57	90.65	89.20	91.62	1,509,103	90.658	0.54%
2020-02-05	0	111.3	111.2	111.3	105.7	112.2	2,226,873	244,084,162	109.61	90.09	90.00	90.09	85.55	90.81	2,751,288	88.716	5.50%
2020-02-04	0	105.5	105.5	105.6	103.6	107.0	1,578,420	166,894,678	105.74	85.39	85.39	85.47	83.85	86.61	1,950,129	85.581	0.29%
2020-02-03	0	105.2	105.1	105.2	103.3	106.3	834,884	87,803,685	105.17	85.15	85.07	85.15	83.61	86.04	1,031,494	85.123	-0.85%
2020-01-31	0	106.1	106.1	106.2	104.8	108.5	904,205	96,201,614	106.39	85.88	85.88	85.96	84.82	87.82	1,117,140	86.114	1.34%
2020-01-30	0	104.7	104.6	104.7	104.1	112.6	1,009,474	107,448,326	106.44	84.74	84.66	84.74	84.26	91.14	1,247,199	86.152	-6.68%
2020-01-29	0	112.2	112.1	112.2	111.5	114.4	1,380,490	155,222,019	112.44	90.81	90.73	90.81	90.25	92.59	1,705,587	91.008	-2.86%
2020-01-24	0	115.5	115.5	115.6	112.3	115.6	640,825	73,341,488	114.45	93.48	93.48	93.57	90.89	93.57	791,735	92.634	1.32%
2020-01-23	0	114.0	113.9	114.0	112.6	117.6	1,198,246	138,059,180	115.22	92.27	92.19	92.27	91.14	95.18	1,480,426	93.256	-2.98%
2020-01-22	0	117.5	117.4	117.5	113.8	118.3	1,072,124	125,207,757	116.78	95.10	95.02	95.10	92.11	95.75	1,324,603	94.525	2.80%
2020-01-21	0	114.3	114.2	114.3	113.1	119.0	1,795,607	206,763,544	115.15	92.51	92.43	92.51	91.54	96.32	2,218,462	93.201	-3.95%
2020-01-20	0	119.0	118.9	119.0	118.1	119.9	1,514,327	179,735,199	118.69	96.32	96.24	96.32	95.59	97.05	1,870,942	96.067	1.62%
2020-01-17	0	117.1	117.0	117.1	114.9	120.0	2,302,132	270,470,381	117.49	94.78	94.70	94.78	93.00	97.13	2,844,270	95.093	1.39%
2020-01-16	0	115.5	115.2	115.5	113.0	117.5	1,769,211	202,977,016	114.73	93.48	93.24	93.48	91.46	95.10	2,185,850	92.860	-0.35%
2020-01-15	0	115.9	115.7	115.9	114.7	116.8	828,775	95,787,057	115.58	93.81	93.65	93.81	92.84	94.54	1,023,947	93.547	-1.36%
2020-01-14	0	117.5	117.3	117.5	115.8	119.5	1,404,669	165,122,941	117.55	95.10	94.94	95.10	93.73	96.72	1,735,460	95.146	2.35%
2020-01-13	0	114.8	114.6	114.8	112.8	115.3	1,114,703	127,014,149	113.94	92.92	92.76	92.92	91.30	93.32	1,377,209	92.226	-0.43%
2020-01-10	0	115.3	115.1	115.3	111.6	117.8	1,777,452	205,256,295	115.48	93.32	93.16	93.32	90.33	95.35	2,196,031	93.467	3.13%
2020-01-09	0	111.8	111.8	111.9	110.0	112.2	1,263,829	140,972,176	111.54	90.49	90.49	90.57	89.03	90.81	1,561,453	90.283	2.29%
2020-01-08	0	109.3	109.2	109.3	108.6	111.0	651,012	71,195,748	109.36	88.47	88.39	88.47	87.90	89.84	804,321	88.517	-1.18%
2020-01-07	0	110.6	110.3	110.6	110.0	112.4	673,085	74,554,665	110.77	89.52	89.28	89.52	89.03	90.98	831,593	89.653	0.64%
2020-01-06	0	109.9	109.7	109.9	108.9	112.3	888,321	97,912,686	110.22	88.95	88.79	88.95	88.14	90.89	1,097,515	89.213	-1.96%
2020-01-03	0	112.1	112.1	112.2	111.8	116.3	735,509	83,163,698	113.07	90.73	90.73	90.81	90.49	94.13	908,717	91.518	-1.41%
2020-01-02	0	113.7	113.6	113.7	107.2	114.5	1,258,345	141,021,343	112.07	92.03	91.95	92.03	86.77	92.68	1,554,678	90.708	5.18%
2019-12-31	0	108.1	108.1	108.2	106.0	108.6	399,810	42,995,781	107.54	87.50	87.50	87.58	85.80	87.90	493,963	87.043	1.41%
2019-12-30	0	106.6	106.6	106.7	106.5	108.8	385,436	41,342,138	107.26	86.28	86.28	86.36	86.20	88.06	476,204	86.816	-2.38%
2019-12-27	0	109.2	109.1	109.2	107.2	109.2	334,422	36,395,840	108.83	88.39	88.30	88.39	86.77	88.39	413,176	88.088	0.92%
2019-12-24	0	108.2	107.8	108.2	105.9	108.3	267,239	28,754,912	107.60	87.58	87.25	87.58	85.71	87.66	330,172	87.091	1.12%
2019-12-23	0	107.0	106.7	107.0	105.6	108.6	575,872	61,650,836	107.06	86.61	86.36	86.61	85.47	87.90	711,486	86.651	0.09%
2019-12-20	0	106.9	106.6	106.9	106.0	109.1	667,863	71,437,374	106.96	86.52	86.28	86.52	85.80	88.30	825,141	86.576	-1.02%
2019-12-19	0	108.0	107.7	108.0	106.1	108.7	661,645	71,361,660	107.85	87.41	87.17	87.41	85.88	87.98	817,458	87.297	0.37%
2019-12-18	0	107.6	107.5	107.6	105.8	108.6	862,580	92,477,391	107.21	87.09	87.01	87.09	85.63	87.90	1,065,712	86.775	-1.01%
2019-12-17	0	108.7	108.6	108.7	108.0	111.2	737,637	80,265,157	108.81	87.98	87.90	87.98	87.41	90.00	911,346	88.073	-1.36%
2019-12-16	0	110.2	110.2	110.3	109.8	113.9	1,029,288	114,933,595	111.66	89.20	89.20	89.28	88.87	92.19	1,271,679	90.379	-0.45%
2019-12-13	0	110.7	110.4	110.7	109.0	112.6	881,189	97,500,715	110.65	89.60	89.36	89.60	88.22	91.14	1,088,704	89.557	0.54%
2019-12-12	0	110.1	110.1	110.2	106.5	112.7	1,293,629	143,490,869	110.92	89.11	89.11	89.20	86.20	91.22	1,598,271	89.779	2.90%
2019-12-11	0	107.0	106.9	107.0	106.0	108.4	464,862	49,855,105	107.25	86.61	86.52	86.61	85.80	87.74	574,334	86.805	-0.65%
2019-12-10	0	107.7	107.7	107.8	106.2	108.5	676,352	72,975,340	107.90	87.17	87.17	87.25	85.96	87.82	835,629	87.330	0.84%
2019-12-09	0	106.8	106.7	106.8	105.5	108.9	428,665	45,742,762	106.71	86.44	86.36	86.44	85.39	88.14	529,613	86.370	-0.37%
2019-12-06	0	107.2	107.2	107.4	105.6	109.3	958,881	103,243,316	107.67	86.77	86.77	86.93	85.47	88.47	1,184,692	87.148	1.52%
2019-12-05	0	105.6	105.5	105.6	102.6	106.0	1,242,380	130,493,627	105.04	85.47	85.39	85.47	83.04	85.80	1,534,953	85.015	3.43%
2019-12-04	0	102.1	101.8	102.1	101.4	104.6	1,465,160	149,677,924	102.16	82.64	82.40	82.64	82.07	84.66	1,810,197	82.686	0.20%
2019-12-03	0	101.9	101.8	101.9	100.4	102.1	761,789	77,281,815	101.45	82.48	82.40	82.48	81.26	82.64	941,186	82.111	0.10%
2019-12-02	0	101.8	101.7	101.8	101.3	103.5	556,215	56,659,271	101.87	82.40	82.32	82.40	81.99	83.77	687,200	82.449	-0.39%
2019-11-29	0	102.2	102.2	102.3	101.3	104.0	452,484	46,186,931	102.07	82.72	82.72	82.80	81.99	84.18	559,041	82.618	-1.16%
2019-11-28	0	103.4	103.3	103.4	103.0	106.0	647,486	67,454,132	104.18	83.69	83.61	83.69	83.37	85.80	799,965	84.321	-1.05%
2019-11-27	0	104.5	104.5	104.6	103.5	106.3	1,143,500	119,489,303	104.49	84.58	84.58	84.66	83.77	86.04	1,412,787	84.577	2.15%
2019-11-26	0	102.3	102.3	102.5	102.3	104.9	1,262,939	129,763,512	102.75	82.80	82.80	82.96	82.80	84.91	1,560,354	83.163	-0.29%
2019-11-25	0	102.6	102.4	102.6	100.1	103.9	1,387,950	141,510,748	101.96	83.04	82.88	83.04	81.02	84.10	1,714,804	82.523	0.29%
2019-11-22	0	102.3	102.1	102.3	100.5	104.0	750,969	76,694,311	102.13	82.80	82.64	82.80	81.34	84.18	927,818	82.661	-0.58%
2019-11-21	0	102.9	102.8	102.9	102.8	106.1	817,816	84,664,796	103.53	83.29	83.21	83.29	83.21	85.88	1,010,407	83.793	-3.29%
2019-11-20	0	106.4	106.2	106.4	104.4	107.4	1,133,177	120,466,221	106.31	86.12	85.96	86.12	84.50	86.93	1,400,033	86.045	0.47%
2019-11-19	0	105.9	105.7	105.9	103.7	106.0	1,397,226	146,675,969	104.98	85.71	85.55	85.71	83.93	85.80	1,726,264	84.967	1.63%
2019-11-18	0	104.2	104.1	104.2	101.9	105.0	1,596,923	164,506,802	103.01	84.34	84.26	84.34	82.48	84.99	1,972,989	83.379	0.10%
2019-11-15	0	104.1	104.1	104.2	103.6	106.5	875,839	91,752,648	104.76	84.26	84.26	84.34	83.85	86.20	1,082,094	84.792	-0.57%
2019-11-14	0	104.7	104.5	104.8	102.4	105.3	937,820	98,233,327	104.75	84.74	84.58	84.82	82.88	85.23	1,158,671	84.781	1.26%
2019-11-13	0	103.4	103.3	103.4	101.5	103.5	673,689	69,360,830	102.96	83.69	83.61	83.69	82.15	83.77	832,339	83.332	0.49%
2019-11-12	0	102.9	102.8	102.9	101.8	104.0	549,421	56,537,820	102.90	83.29	83.21	83.29	82.40	84.18	678,806	83.290	1.38%
2019-11-11	0	101.5	101.5	101.6	101.0	102.8	1,426,507	145,144,200	101.75	82.15	82.15	82.23	81.75	83.21	1,762,441	82.354	-2.03%
2019-11-08	0	103.6	103.5	103.6	103.2	106.5	1,331,264	139,379,835	104.70	83.85	83.77	83.85	83.53	86.20	1,644,769	84.741	-2.17%
2019-11-07	0	105.9	105.9	106.0	103.5	106.4	1,857,281	195,635,365	105.33	85.71	85.71	85.80	83.77	86.12	2,294,660	85.257	0.95%
2019-11-06	0	104.9	104.7	104.9	103.0	106.2	2,382,800	249,758,350	104.82	84.91	84.74	84.91	83.37	85.96	2,943,935	84.838	0.96%
2019-11-05	0	103.9	103.7	103.9	99.60	104.5	1,793,140	183,944,301	102.58	84.10	83.93	84.10	80.62	84.58	2,215,414	83.029	3.90%
2019-11-04	0	100.0	99.95	100.0	97.10	102.7	3,651,214	362,259,402	99.216	80.94	80.90	80.94	78.59	83.12	4,511,053	80.305	-2.91%
2019-11-01	0	103.0	102.8	103.0	101.2	108.0	3,812,948	394,164,260	103.38	83.37	83.21	83.37	81.91	87.41	4,710,875	83.671	-6.11%
2019-10-31	0	109.7	109.6	109.7	97.00	110.5	4,016,940	429,453,643	106.91	88.79	88.71	88.79	78.51	89.44	4,962,906	86.533	-0.27%
2019-10-30	0	110.0	110.0	110.1	109.7	111.6	1,261,363	139,226,648	110.38	89.03	89.03	89.11	88.79	90.33	1,558,407	89.339	-0.99%
2019-10-29	0	111.1	111.1	111.4	109.6	113.0	1,652,131	183,627,565	111.15	89.92	89.92	90.17	88.71	91.46	2,041,198	89.961	0.45%
2019-10-28	0	110.6	110.4	110.6	108.6	112.2	1,289,865	142,869,450	110.76	89.52	89.36	89.52	87.90	90.81	1,593,621	89.651	3.08%
2019-10-25	0	107.3	107.2	107.3	106.2	108.8	1,311,011	140,667,507	107.30	86.85	86.77	86.85	85.96	88.06	1,619,746	86.845	1.23%
2019-10-24	0	106.0	105.9	106.0	104.3	109.0	1,719,551	182,342,630	106.04	85.80	85.71	85.80	84.42	88.22	2,124,495	85.829	-2.84%
2019-10-23	0	109.1	108.4	109.1	103.0	109.1	2,658,900	282,890,325	106.39	88.30	87.74	88.30	83.37	88.30	3,285,055	86.114	6.03%
2019-10-22	0	102.9	102.7	102.9	101.0	105.3	709,900	72,879,033	102.66	83.29	83.12	83.29	81.75	85.23	877,077	83.093	0.59%
2019-10-21	0	102.3	102.3	102.5	98.10	104.5	917,824	94,022,964	102.44	82.80	82.80	82.96	79.40	84.58	1,133,966	82.915	-1.35%
2019-10-18	0	103.7	103.6	103.7	103.5	105.8	1,159,462	121,462,737	104.76	83.93	83.85	83.93	83.77	85.63	1,432,508	84.790	-1.05%
2019-10-17	0	104.8	104.7	104.8	103.2	105.5	1,401,798	146,970,674	104.84	84.82	84.74	84.82	83.53	85.39	1,731,913	84.860	0.77%
2019-10-16	0	104.0	104.0	104.1	103.8	106.4	1,104,805	115,684,745	104.71	84.18	84.18	84.26	84.01	86.12	1,364,980	84.752	-1.70%
2019-10-15	0	105.8	105.7	105.8	104.2	106.9	1,563,590	165,698,404	105.97	85.63	85.55	85.63	84.34	86.52	1,931,806	85.774	0.00%
2019-10-14	0	105.8	105.7	105.8	102.1	106.4	973,040	102,532,859	105.37	85.63	85.55	85.63	82.64	86.12	1,202,185	85.289	2.42%
2019-10-11	0	103.3	103.1	103.3	101.5	104.1	1,571,770	161,761,473	102.92	83.61	83.45	83.61	82.15	84.26	1,941,913	83.300	1.77%
2019-10-10	0	101.5	101.4	101.5	97.05	103.8	1,527,205	155,269,379	101.67	82.15	82.07	82.15	78.55	84.01	1,886,853	82.290	4.64%
2019-10-09	0	97.00	97.00	97.05	95.45	99.00	1,159,022	112,779,927	97.306	78.51	78.51	78.55	77.26	80.13	1,431,965	78.759	0.36%
2019-10-08	0	96.65	96.55	96.65	96.00	98.15	1,192,847	115,554,589	96.873	78.23	78.15	78.23	77.70	79.44	1,473,755	78.408	0.26%
2019-10-04	0	96.40	96.40	96.45	95.00	98.00	1,177,939	113,768,632	96.583	78.03	78.03	78.07	76.89	79.32	1,455,337	78.173	-0.92%
2019-10-03	0	97.30	97.25	97.30	95.05	97.60	949,512	91,726,983	96.604	78.75	78.71	78.75	76.93	79.00	1,173,116	78.191	-0.31%
2019-10-02	0	97.60	97.45	97.60	95.50	98.80	1,216,821	118,836,337	97.661	79.00	78.88	79.00	77.30	79.97	1,503,375	79.046	1.99%
2019-09-30	0	95.70	95.70	95.90	95.35	99.20	644,527	61,869,878	95.993	77.46	77.46	77.62	77.18	80.29	796,309	77.696	-0.88%
2019-09-27	0	96.55	96.45	96.55	95.20	98.00	368,411	35,636,380	96.730	78.15	78.07	78.15	77.05	79.32	455,170	78.293	-0.31%
2019-09-26	0	96.85	96.70	96.85	94.75	97.10	1,070,430	102,841,706	96.075	78.39	78.27	78.39	76.69	78.59	1,322,510	77.763	2.38%
2019-09-25	0	94.60	94.55	94.60	94.10	97.40	1,431,756	136,503,352	95.340	76.57	76.53	76.57	76.16	78.83	1,768,926	77.167	-3.27%
2019-09-24	0	97.80	97.75	97.80	97.20	100.5	943,820	92,983,814	98.519	79.16	79.12	79.16	78.67	81.34	1,166,084	79.740	-0.66%
2019-09-23	0	98.45	98.40	98.45	97.25	100.0	774,707	76,550,479	98.812	79.68	79.64	79.68	78.71	80.94	957,146	79.978	-1.65%
2019-09-20	0	100.1	99.60	100.1	97.50	102.5	2,111,290	211,521,852	100.19	81.02	80.62	81.02	78.92	82.96	2,608,486	81.090	1.16%
2019-09-19	0	98.95	98.65	98.95	97.05	99.00	1,026,610	101,033,630	98.415	80.09	79.85	80.09	78.55	80.13	1,268,371	79.656	0.25%
2019-09-18	0	98.70	98.45	98.70	95.95	98.90	989,040	97,281,915	98.360	79.89	79.68	79.89	77.66	80.05	1,221,953	79.612	0.82%
2019-09-17	0	97.90	97.90	97.95	96.30	98.35	641,851	62,584,554	97.506	79.24	79.24	79.28	77.94	79.60	793,003	78.921	0.05%
2019-09-16	0	97.85	97.85	97.90	96.05	98.00	318,687	31,020,795	97.339	79.20	79.20	79.24	77.74	79.32	393,736	78.786	0.46%
2019-09-13	0	97.40	97.20	97.40	95.80	99.00	430,441	41,827,920	97.175	78.83	78.67	78.83	77.54	80.13	531,807	78.652	0.41%
2019-09-12	0	97.00	96.95	97.00	93.55	98.45	902,599	87,297,076	96.717	78.51	78.47	78.51	75.72	79.68	1,115,156	78.282	2.86%
2019-09-11	0	94.30	94.15	94.30	93.30	97.75	1,011,316	95,439,830	94.372	76.33	76.20	76.33	75.52	79.12	1,249,475	76.384	-1.31%
2019-09-10	0	95.55	95.50	95.55	94.20	98.20	1,211,396	115,470,014	95.320	77.34	77.30	77.34	76.24	79.48	1,496,673	77.151	-1.75%
2019-09-09	0	97.25	97.25	97.40	95.35	99.00	1,800,730	175,384,437	97.396	78.71	78.71	78.83	77.18	80.13	2,224,791	78.832	-1.77%
2019-09-06	0	99.00	98.70	99.00	98.05	99.85	1,222,746	120,942,489	98.911	80.13	79.89	80.13	79.36	80.82	1,510,695	80.057	0.87%
2019-09-05	0	98.15	98.10	98.15	92.45	98.80	3,494,768	339,501,199	97.146	79.44	79.40	79.44	74.83	79.97	4,317,765	78.629	8.81%
2019-09-04	0	90.20	90.20	90.25	88.40	91.95	1,527,854	137,040,158	89.695	73.01	73.01	73.05	71.55	74.42	1,887,655	72.598	-0.72%
2019-09-03	0	90.85	90.75	90.85	89.80	92.30	686,881	62,576,762	91.103	73.53	73.45	73.53	72.68	74.71	848,637	73.738	0.50%
2019-09-02	0	90.40	90.00	90.40	88.50	91.30	1,164,700	105,167,690	90.296	73.17	72.85	73.17	71.63	73.90	1,438,980	73.085	0.61%
2019-08-30	0	89.85	89.80	89.85	88.70	91.30	1,479,673	133,053,696	89.921	72.72	72.68	72.72	71.79	73.90	1,828,127	72.781	1.99%
2019-08-29	0	88.10	88.00	88.10	87.05	89.25	788,049	69,290,535	87.927	71.31	71.23	71.31	70.46	72.24	973,630	71.167	-0.45%
2019-08-28	0	88.50	88.50	88.55	86.90	90.60	1,548,062	136,644,696	88.268	71.63	71.63	71.67	70.34	73.33	1,912,621	71.444	-1.56%
2019-08-27	0	89.90	89.85	89.90	88.80	91.75	728,726	65,675,004	90.123	72.76	72.72	72.76	71.87	74.26	900,337	72.945	0.45%
2019-08-26	0	89.50	89.30	89.50	86.90	89.50	687,155	60,953,489	88.704	72.44	72.28	72.44	70.34	72.44	848,976	71.796	-1.86%
2019-08-23	0	91.20	91.20	91.30	89.00	92.35	657,773	60,128,592	91.412	73.82	73.82	73.90	72.04	74.75	812,675	73.989	-0.33%
2019-08-22	0	91.50	91.45	91.50	91.20	95.00	1,853,726	170,944,943	92.217	74.06	74.02	74.06	73.82	76.89	2,290,268	74.640	-3.58%
2019-08-21	0	94.90	94.75	94.90	93.35	96.40	633,246	60,036,839	94.808	76.81	76.69	76.81	75.56	78.03	782,372	76.737	0.80%
2019-08-20	0	94.15	93.95	94.15	91.40	94.80	742,287	69,720,999	93.927	76.20	76.04	76.20	73.98	76.73	917,091	76.024	0.64%
2019-08-19	0	93.55	93.35	93.55	92.50	95.70	792,044	73,953,701	93.371	75.72	75.56	75.72	74.87	77.46	978,566	75.574	-0.16%
2019-08-16	0	93.70	93.60	93.70	88.75	93.75	2,110,396	194,597,716	92.209	75.84	75.76	75.84	71.83	75.88	2,607,382	74.633	6.66%
2019-08-15	0	87.85	87.85	88.10	86.05	88.95	1,156,730	101,822,577	88.026	71.11	71.11	71.31	69.65	72.00	1,429,133	71.248	-0.45%
2019-08-14	0	89.55	89.50	89.55	87.50	91.55	1,622,579	145,154,643	89.459	71.43	71.39	71.43	69.79	73.02	2,034,218	71.356	2.75%
2019-08-13	0	87.15	86.80	87.15	85.85	88.10	1,570,284	136,568,335	86.970	69.51	69.24	69.51	68.48	70.27	1,968,656	69.371	0.17%
2019-08-12	0	87.00	87.00	87.05	84.95	87.15	536,927	46,399,038	86.416	69.39	69.39	69.43	67.76	69.51	673,142	68.929	0.93%
2019-08-09	0	86.20	86.00	86.20	85.35	88.50	552,095	47,545,997	86.119	68.76	68.60	68.76	68.08	70.59	692,158	68.692	-1.54%
2019-08-08	0	87.55	87.40	87.55	84.80	87.75	1,776,449	153,233,071	86.258	69.83	69.71	69.83	67.64	69.99	2,227,123	68.803	4.16%
2019-08-07	0	84.05	84.05	84.10	82.00	87.30	1,695,328	142,186,867	83.870	67.04	67.04	67.08	65.41	69.63	2,125,423	66.898	-0.88%
2019-08-06	0	84.80	84.65	84.80	80.40	85.00	3,374,130	279,778,910	82.919	67.64	67.52	67.64	64.13	67.80	4,230,127	66.140	0.06%
2019-08-05	0	84.75	84.55	84.75	82.65	86.30	1,294,118	108,712,598	84.005	67.60	67.44	67.60	65.93	68.84	1,622,428	67.006	-1.85%
2019-08-02	0	86.35	86.30	86.40	85.35	89.40	2,625,600	228,360,353	86.975	68.88	68.84	68.92	68.08	71.31	3,291,699	69.375	-5.06%
2019-08-01	0	90.95	90.90	90.95	90.10	93.75	1,466,900	134,003,235	91.351	72.55	72.51	72.55	71.87	74.78	1,839,044	72.866	-1.41%
2019-07-31	0	92.25	92.25	92.30	92.05	93.65	969,275	90,119,364	92.976	73.58	73.58	73.62	73.42	74.70	1,215,174	74.162	-1.44%
2019-07-30	0	93.60	93.60	93.85	93.40	97.25	1,679,030	158,623,657	94.473	74.66	74.66	74.86	74.50	77.57	2,104,990	75.356	-2.14%
2019-07-29	0	95.65	95.40	95.65	91.95	96.00	2,633,569	249,468,650	94.726	76.29	76.10	76.29	73.34	76.57	3,301,690	75.558	1.27%
2019-07-26	0	94.45	94.45	94.50	90.00	95.30	2,341,091	220,473,131	94.175	75.34	75.34	75.38	71.79	76.02	2,935,012	75.118	-1.31%
2019-07-25	0	95.70	95.60	95.70	95.30	97.95	4,256,228	409,368,410	96.181	76.33	76.25	76.33	76.02	78.13	5,336,007	76.718	1.38%
2019-07-24	0	94.40	94.35	94.40	85.80	94.80	5,149,669	480,309,773	93.270	75.30	75.26	75.30	68.44	75.62	6,456,109	74.396	5.77%
2019-07-23	0	89.25	89.20	89.25	86.00	89.80	2,988,164	264,921,514	88.657	71.19	71.15	71.19	68.60	71.63	3,746,243	70.717	4.57%
2019-07-22	0	85.35	85.30	85.35	84.85	87.10	2,015,102	172,754,595	85.730	68.08	68.04	68.08	67.68	69.47	2,526,321	68.382	-2.01%
2019-07-19	0	87.10	87.00	87.10	82.55	87.50	3,413,090	292,721,567	85.764	69.47	69.39	69.47	65.85	69.79	4,278,970	68.409	7.93%
2019-07-18	0	80.70	80.60	80.70	79.90	81.00	1,196,126	96,121,088	80.360	64.37	64.29	64.37	63.73	64.61	1,499,576	64.099	-0.12%
2019-07-17	0	80.80	80.60	80.80	79.90	81.75	1,240,100	100,088,289	80.710	64.45	64.29	64.45	63.73	65.21	1,554,706	64.378	-1.04%
2019-07-16	0	81.65	81.55	81.65	80.25	83.40	1,334,461	108,663,926	81.429	65.13	65.05	65.13	64.01	66.52	1,673,006	64.951	-0.91%
2019-07-15	0	82.40	82.35	82.40	78.10	83.05	1,810,800	146,269,280	80.776	65.73	65.69	65.73	62.30	66.24	2,270,189	64.430	4.57%
2019-07-12	0	78.80	78.75	78.80	78.10	80.50	1,475,986	116,318,285	78.807	62.85	62.81	62.85	62.30	64.21	1,850,435	62.860	-0.76%
2019-07-11	0	79.40	79.25	79.40	78.30	80.60	1,084,500	86,131,126	79.420	63.33	63.21	63.33	62.46	64.29	1,359,631	63.349	1.34%
2019-07-10	0	78.35	78.20	78.35	77.70	78.80	812,199	63,466,035	78.141	62.50	62.38	62.50	61.98	62.85	1,018,249	62.329	0.97%
2019-07-09	0	77.60	77.55	77.60	77.15	81.80	1,072,244	83,826,816	78.179	61.90	61.86	61.90	61.54	65.25	1,344,266	62.359	-2.63%
2019-07-08	0	79.70	79.30	79.70	78.80	81.60	1,008,900	80,113,100	79.406	63.57	63.25	63.57	62.85	65.09	1,264,852	63.338	-1.48%
2019-07-05	0	80.90	80.85	80.90	80.55	82.85	924,009	74,805,764	80.958	64.53	64.49	64.53	64.25	66.08	1,158,425	64.575	-1.28%
2019-07-04	0	81.95	81.95	82.00	81.70	85.00	611,741	50,527,912	82.597	65.37	65.37	65.41	65.17	67.80	766,936	65.883	-0.91%
2019-07-03	0	82.70	82.65	82.70	81.85	86.00	1,179,166	97,864,856	82.995	65.97	65.93	65.97	65.29	68.60	1,478,313	66.200	-2.76%
2019-07-02	0	85.05	85.00	85.05	81.00	86.00	1,935,988	164,261,753	84.846	67.84	67.80	67.84	64.61	68.60	2,427,137	67.677	6.31%
2019-06-28	0	80.00	79.95	80.00	79.55	81.00	1,473,603	118,000,612	80.076	63.81	63.77	63.81	63.45	64.61	1,847,447	63.872	0.00%
2019-06-27	0	80.00	79.95	80.00	76.90	80.10	1,135,084	90,149,011	79.421	63.81	63.77	63.81	61.34	63.89	1,423,048	63.349	4.64%
2019-06-26	0	76.45	76.20	76.45	75.00	76.50	716,572	54,400,433	75.918	60.98	60.78	60.98	59.82	61.02	898,362	60.555	0.13%
2019-06-25	0	76.35	76.35	76.40	75.70	77.55	337,842	25,809,375	76.395	60.90	60.90	60.94	60.38	61.86	423,550	60.936	-1.23%
2019-06-24	0	77.30	77.25	77.30	76.30	78.00	504,900	39,004,590	77.252	61.66	61.62	61.66	60.86	62.22	632,990	61.620	-1.09%
2019-06-21	0	78.15	78.15	78.20	75.45	80.00	2,475,729	191,733,538	77.445	62.34	62.34	62.38	60.18	63.81	3,103,807	61.774	-2.31%
2019-06-20	0	80.00	79.95	80.00	78.05	80.20	612,023	48,866,696	79.845	63.81	63.77	63.81	62.26	63.97	767,290	63.687	1.78%
2019-06-19	0	78.60	78.40	78.60	77.00	79.95	1,465,846	114,935,928	78.409	62.69	62.54	62.69	61.42	63.77	1,837,722	62.543	5.50%
2019-06-18	0	74.50	74.50	74.55	73.10	75.10	1,009,242	75,078,306	74.391	59.42	59.42	59.46	58.31	59.90	1,265,281	59.337	0.54%
2019-06-17	0	74.10	74.00	74.10	72.30	74.20	780,795	57,532,100	73.684	59.11	59.03	59.11	57.67	59.19	978,878	58.774	1.44%
2019-06-14	0	73.05	73.00	73.05	72.45	75.40	1,452,689	106,125,880	73.055	58.27	58.23	58.27	57.79	60.14	1,821,227	58.272	-2.60%
2019-06-13	0	75.00	74.95	75.00	74.45	77.25	636,867	47,826,077	75.096	59.82	59.78	59.82	59.38	61.62	798,436	59.900	-0.66%
2019-06-12	0	75.50	75.50	75.75	75.05	81.10	1,185,553	90,285,421	76.155	60.22	60.22	60.42	59.86	64.69	1,486,321	60.744	-3.45%
2019-06-11	0	78.20	78.20	78.30	76.10	79.45	1,354,721	105,830,988	78.120	62.38	62.38	62.46	60.70	63.37	1,698,406	62.312	1.76%
2019-06-10	0	76.85	76.85	76.90	73.50	76.95	1,405,887	106,810,579	75.974	61.30	61.30	61.34	58.63	61.38	1,762,552	60.600	4.13%
2019-06-06	0	73.80	73.80	73.90	73.65	76.40	973,397	72,283,778	74.259	58.87	58.87	58.95	58.75	60.94	1,220,342	59.232	-3.84%
2019-06-05	0	76.75	76.70	76.75	75.05	77.40	975,729	74,422,638	76.274	61.22	61.18	61.22	59.86	61.74	1,223,266	60.839	3.44%
2019-06-04	0	74.20	74.20	74.25	73.30	76.40	1,240,918	91,806,048	73.982	59.19	59.19	59.22	58.47	60.94	1,555,731	59.012	-1.59%
2019-06-03	0	75.40	75.35	75.40	74.20	76.80	605,435	45,561,839	75.255	60.14	60.10	60.14	59.19	61.26	759,030	60.026	-0.85%
2019-05-31	0	76.05	75.80	76.05	74.70	76.20	1,404,442	106,057,293	75.516	60.66	60.46	60.66	59.58	60.78	1,760,741	60.234	1.06%
2019-05-30	0	75.25	75.10	75.25	74.95	76.50	1,477,966	111,170,542	75.219	60.02	59.90	60.02	59.78	61.02	1,852,917	59.998	-0.27%
2019-05-29	0	75.45	75.30	75.45	75.00	77.95	1,091,552	83,392,986	76.399	60.18	60.06	60.18	59.82	62.18	1,368,472	60.939	-3.39%
2019-05-28	0	78.10	78.10	78.15	76.95	78.65	1,544,929	120,630,602	78.082	62.30	62.30	62.34	61.38	62.73	1,936,868	62.281	1.10%
2019-05-27	0	77.25	77.05	77.25	75.50	77.45	1,317,300	101,045,660	76.707	61.62	61.46	61.62	60.22	61.78	1,651,491	61.185	2.25%
2019-05-24	0	75.55	75.55	75.60	74.65	76.00	1,204,443	91,556,404	76.016	60.26	60.26	60.30	59.54	60.62	1,510,003	60.633	0.07%
2019-05-23	0	75.50	75.50	75.55	74.00	79.55	2,855,209	216,067,138	75.675	60.22	60.22	60.26	59.03	63.45	3,579,558	60.361	-4.91%
2019-05-22	0	79.40	79.25	79.40	77.40	79.45	1,082,740	85,210,650	78.699	63.33	63.21	63.33	61.74	63.37	1,357,425	62.774	3.12%
2019-05-21	0	77.00	77.00	77.05	76.25	79.50	1,969,149	151,819,590	77.099	61.42	61.42	61.46	60.82	63.41	2,468,710	61.498	-2.53%
2019-05-20	0	79.00	79.00	79.05	76.70	80.10	1,001,918	78,475,165	78.325	63.01	63.01	63.05	61.18	63.89	1,256,099	62.475	0.96%
2019-05-17	0	78.25	78.25	78.35	77.80	82.60	1,811,661	143,826,557	79.389	62.42	62.42	62.50	62.06	65.89	2,271,269	63.324	-4.92%
2019-05-16	0	82.30	82.10	82.30	81.35	84.90	1,204,391	99,273,155	82.426	65.65	65.49	65.65	64.89	67.72	1,509,938	65.747	-0.96%
2019-05-15	0	83.10	83.10	83.15	80.00	83.95	905,916	75,137,635	82.941	66.28	66.28	66.32	63.81	66.96	1,135,741	66.157	2.40%
2019-05-14	0	81.15	81.00	81.15	79.75	85.90	1,312,275	106,730,331	81.332	64.73	64.61	64.73	63.61	68.52	1,645,191	64.874	-5.14%
2019-05-10	0	86.95	86.90	86.95	85.65	88.90	1,077,915	93,877,458	87.092	68.24	68.20	68.24	67.22	69.77	1,373,490	68.350	0.52%
2019-05-09	0	86.50	86.45	86.50	85.00	87.00	1,387,176	119,236,954	85.957	67.89	67.85	67.89	66.71	68.28	1,767,554	67.459	0.17%
2019-05-08	0	86.35	86.35	86.50	85.90	88.00	1,305,215	113,026,280	86.596	67.77	67.77	67.89	67.41	69.06	1,663,118	67.960	-1.54%
2019-05-07	0	87.70	87.70	88.00	85.50	89.40	1,298,500	113,932,205	87.741	68.83	68.83	69.06	67.10	70.16	1,654,562	68.859	2.81%
2019-05-06	0	85.30	85.25	85.30	85.20	90.00	2,051,744	178,011,743	86.761	66.94	66.90	66.94	66.86	70.63	2,614,353	68.090	-8.57%
2019-05-03	0	93.30	93.10	93.30	90.40	93.45	643,284	59,611,119	92.667	73.22	73.06	73.22	70.95	73.34	819,679	72.725	2.64%
2019-05-02	0	90.90	90.85	90.90	90.30	92.85	710,531	64,905,433	91.348	71.34	71.30	71.34	70.87	72.87	905,366	71.690	0.06%
2019-04-30	0	90.85	90.85	90.90	90.75	93.75	1,517,713	138,461,282	91.230	71.30	71.30	71.34	71.22	73.57	1,933,886	71.597	-2.00%
2019-04-29	0	92.70	92.65	92.70	92.35	94.95	746,742	69,551,582	93.140	72.75	72.71	72.75	72.48	74.52	951,506	73.096	-0.70%
2019-04-26	0	93.35	93.25	93.35	92.05	95.15	1,480,028	137,833,741	93.129	73.26	73.18	73.26	72.24	74.67	1,885,867	73.088	-1.06%
2019-04-25	0	94.35	94.00	94.35	90.10	94.90	1,553,145	145,213,920	93.497	74.05	73.77	74.05	70.71	74.48	1,979,033	73.376	1.78%
2019-04-24	0	92.70	92.65	92.70	91.55	97.00	1,229,115	114,343,161	93.029	72.75	72.71	72.75	71.85	76.13	1,566,151	73.009	-2.73%
2019-04-23	0	95.30	95.30	95.35	94.80	97.10	1,314,184	125,443,389	95.453	74.79	74.79	74.83	74.40	76.20	1,674,547	74.912	-1.19%
2019-04-18	0	96.45	96.45	96.55	95.55	97.70	1,089,240	105,275,877	96.651	75.69	75.69	75.77	74.99	76.67	1,387,921	75.851	-0.57%
2019-04-17	0	97.00	96.95	97.00	94.35	97.60	2,612,463	251,089,044	96.112	76.13	76.09	76.13	74.05	76.60	3,328,827	75.429	3.19%
2019-04-16	0	94.00	93.70	94.00	92.50	94.50	620,852	58,119,973	93.613	73.77	73.54	73.77	72.59	74.16	791,096	73.468	0.11%
2019-04-15	0	93.90	93.90	93.95	93.45	95.50	813,500	76,952,811	94.595	73.69	73.69	73.73	73.34	74.95	1,036,570	74.238	-0.63%
2019-04-12	0	94.50	94.45	94.50	92.70	95.30	1,229,539	115,778,399	94.164	74.16	74.12	74.16	72.75	74.79	1,566,691	73.900	0.37%
2019-04-11	0	94.15	94.10	94.15	92.85	96.40	2,078,582	197,434,374	94.985	73.89	73.85	73.89	72.87	75.65	2,648,551	74.544	-0.16%
2019-04-10	0	94.30	94.20	94.30	91.80	94.30	1,265,450	118,003,794	93.250	74.01	73.93	74.01	72.04	74.01	1,612,449	73.183	1.02%
2019-04-09	0	93.35	93.25	93.35	90.80	93.80	1,534,263	142,617,746	92.955	73.26	73.18	73.26	71.26	73.61	1,954,974	72.951	1.14%
2019-04-08	0	92.30	92.25	92.30	90.05	93.05	1,651,716	151,924,491	91.980	72.44	72.40	72.44	70.67	73.03	2,104,634	72.186	-1.70%
2019-04-04	0	93.90	93.85	93.90	90.15	95.40	1,905,519	179,308,685	94.100	73.69	73.65	73.69	70.75	74.87	2,428,032	73.849	1.02%
2019-04-03	0	92.95	92.60	92.95	91.15	93.00	1,505,837	139,450,734	92.607	72.95	72.67	72.95	71.53	72.99	1,918,753	72.678	1.53%
2019-04-02	0	91.55	91.50	91.60	88.70	91.55	902,804	82,013,635	90.843	71.85	71.81	71.89	69.61	71.85	1,150,362	71.294	2.63%
2019-04-01	0	89.20	89.15	89.20	86.90	90.00	1,120,905	100,182,156	89.376	70.00	69.96	70.00	68.20	70.63	1,428,269	70.142	1.88%
2019-03-29	0	87.55	87.55	87.65	86.25	88.50	1,122,401	97,998,718	87.312	68.71	68.71	68.79	67.69	69.45	1,430,175	68.522	-0.85%
2019-03-28	0	88.30	88.15	88.30	86.90	88.65	640,233	56,359,817	88.030	69.30	69.18	69.30	68.20	69.57	815,791	69.086	1.55%
2019-03-27	0	86.95	86.95	87.10	86.20	87.20	517,102	44,824,753	86.685	68.24	68.24	68.36	67.65	68.43	658,897	68.030	-0.17%
2019-03-26	0	87.10	86.90	87.10	85.80	88.95	684,751	59,600,565	87.040	68.36	68.20	68.36	67.34	69.81	872,517	68.309	0.64%
2019-03-25	0	86.55	86.50	86.55	86.10	88.10	756,800	65,543,570	86.606	67.92	67.89	67.92	67.57	69.14	964,322	67.969	-4.36%
2019-03-22	0	90.50	90.15	90.50	86.45	90.50	2,605,306	233,843,195	89.757	71.02	70.75	71.02	67.85	71.02	3,319,708	70.441	4.62%
2019-03-21	0	86.50	86.50	86.60	86.40	87.65	1,011,428	87,900,161	86.907	67.89	67.89	67.96	67.81	68.79	1,288,772	68.205	-0.46%
2019-03-20	0	86.90	86.85	86.90	85.95	88.05	648,713	56,625,982	87.290	68.20	68.16	68.20	67.45	69.10	826,597	68.505	-1.31%
2019-03-19	0	88.05	88.05	88.10	84.80	88.20	1,522,513	132,155,788	86.801	69.10	69.10	69.14	66.55	69.22	1,940,002	68.121	2.21%
2019-03-18	0	86.15	86.00	86.15	85.25	87.30	779,214	67,019,899	86.010	67.61	67.49	67.61	66.90	68.51	992,883	67.500	0.23%
2019-03-15	0	85.95	85.85	85.95	84.20	86.75	1,162,504	99,840,087	85.884	67.45	67.38	67.45	66.08	68.08	1,481,275	67.401	2.26%
2019-03-14	0	84.05	84.00	84.05	83.05	87.40	1,366,105	115,164,507	84.301	65.96	65.92	65.96	65.18	68.59	1,740,705	66.160	-4.16%
2019-03-13	0	87.70	87.50	87.70	85.50	88.30	839,032	73,066,352	87.084	68.83	68.67	68.83	67.10	69.30	1,069,103	68.344	0.75%
2019-03-12	0	87.05	87.00	87.05	86.55	89.90	2,186,190	190,432,261	87.107	68.32	68.28	68.32	67.92	70.55	2,785,666	68.361	-0.11%
2019-03-11	0	87.15	87.10	87.15	86.00	88.20	1,010,015	87,801,421	86.931	68.40	68.36	68.40	67.49	69.22	1,286,972	68.223	0.52%
2019-03-08	0	86.70	86.50	86.70	85.20	87.65	1,508,122	130,541,966	86.559	68.04	67.89	68.04	66.86	68.79	1,921,665	67.932	-0.69%
2019-03-07	0	87.30	87.15	87.30	86.85	89.80	1,274,828	111,568,588	87.517	68.51	68.40	68.51	68.16	70.48	1,624,399	68.683	-1.85%
2019-03-06	0	88.95	88.85	88.95	87.70	90.90	923,549	81,921,522	88.703	69.81	69.73	69.81	68.83	71.34	1,176,796	69.614	-0.50%
2019-03-05	0	89.40	89.40	89.45	88.70	90.50	2,033,791	181,890,001	89.434	70.16	70.16	70.20	69.61	71.02	2,591,477	70.188	-0.56%
2019-03-04	0	89.90	89.85	89.90	85.95	91.30	2,754,673	245,902,258	89.267	70.55	70.51	70.55	67.45	71.65	3,510,033	70.057	5.89%
2019-03-01	0	84.90	84.85	84.90	83.00	85.65	2,352,773	198,743,873	84.472	66.63	66.59	66.63	65.14	67.22	2,997,928	66.294	2.10%
2019-02-28	0	83.15	83.10	83.15	82.05	83.85	1,528,244	126,886,521	83.028	65.26	65.22	65.26	64.39	65.81	1,947,304	65.160	-0.66%
2019-02-27	0	83.70	83.60	83.70	81.85	85.00	1,403,668	118,103,819	84.139	65.69	65.61	65.69	64.24	66.71	1,788,568	66.033	2.45%
2019-02-26	0	81.70	81.70	81.75	81.60	85.85	1,555,493	128,130,563	82.373	64.12	64.12	64.16	64.04	67.38	1,982,025	64.646	-2.91%
2019-02-25	0	84.15	84.05	84.15	83.60	88.00	2,238,179	189,418,659	84.631	66.04	65.96	66.04	65.61	69.06	2,851,911	66.418	-3.72%
2019-02-22	0	87.40	87.30	87.40	80.85	87.40	2,097,104	176,294,452	84.066	68.59	68.51	68.59	63.45	68.59	2,672,152	65.975	2.82%
2019-02-21	0	85.00	85.00	85.30	84.85	86.95	2,715,873	233,016,032	85.798	66.71	66.71	66.94	66.59	68.24	3,460,593	67.334	-0.12%
2019-02-20	0	85.10	85.05	85.10	84.50	87.00	881,435	75,072,462	85.171	66.79	66.75	66.79	66.32	68.28	1,123,134	66.842	-0.18%
2019-02-19	0	85.25	85.15	85.25	84.95	89.15	997,699	85,474,581	85.672	66.90	66.83	66.90	66.67	69.96	1,271,278	67.235	-3.78%
2019-02-18	0	88.60	88.60	88.65	88.00	89.60	670,254	59,460,556	88.713	69.53	69.53	69.57	69.06	70.32	854,045	69.622	1.84%
2019-02-15	0	87.00	87.00	87.05	86.00	91.00	1,245,733	109,168,531	87.634	68.28	68.28	68.32	67.49	71.42	1,587,326	68.775	-3.60%
2019-02-14	0	90.25	90.10	90.25	88.90	90.85	1,736,212	156,616,619	90.206	70.83	70.71	70.83	69.77	71.30	2,212,299	70.794	1.01%
2019-02-13	0	89.35	89.15	89.35	84.20	89.50	2,096,378	185,841,769	88.649	70.12	69.96	70.12	66.08	70.24	2,671,226	69.572	6.24%
2019-02-12	0	84.10	84.10	84.20	84.10	85.60	774,632	65,528,592	84.593	66.00	66.00	66.08	66.00	67.18	987,044	66.389	-1.12%
2019-02-11	0	85.05	85.00	85.05	81.35	85.25	835,580	70,571,245	84.458	66.75	66.71	66.75	63.84	66.90	1,064,705	66.282	4.29%
2019-02-08	0	81.55	81.50	81.55	80.30	83.75	1,201,068	97,806,642	81.433	64.00	63.96	64.00	63.02	65.73	1,530,413	63.909	-1.75%
2019-02-04	0	83.00	83.00	83.10	82.50	84.25	337,626	28,070,899	83.142	65.14	65.14	65.22	64.75	66.12	430,207	65.250	-0.78%
2019-02-01	0	83.65	83.30	83.65	81.45	84.45	920,108	76,502,285	83.145	65.65	65.37	65.65	63.92	66.28	1,172,411	65.252	-0.71%
2019-01-31	0	84.25	84.10	84.25	82.20	84.90	948,116	79,413,318	83.759	66.12	66.00	66.12	64.51	66.63	1,208,099	65.734	0.78%
2019-01-30	0	83.60	83.45	83.60	81.45	84.40	1,217,739	101,423,272	83.288	65.61	65.49	65.61	63.92	66.24	1,551,656	65.365	3.47%
2019-01-29	0	80.80	80.80	80.85	77.80	80.80	1,497,700	119,964,748	80.099	63.41	63.41	63.45	61.06	63.41	1,908,385	62.862	-0.25%
2019-01-28	0	81.00	80.95	81.00	80.50	82.00	614,800	49,976,032	81.288	63.57	63.53	63.57	63.18	64.35	783,385	63.795	-1.22%
2019-01-25	0	82.00	82.00	82.10	77.00	83.00	2,527,548	205,738,781	81.399	64.35	64.35	64.43	60.43	65.14	3,220,628	63.882	8.18%
2019-01-24	0	75.80	75.80	75.90	74.30	76.80	1,550,727	117,077,371	75.498	59.49	59.49	59.57	58.31	60.27	1,975,952	59.251	-0.39%
2019-01-23	0	76.10	75.95	76.10	75.60	79.00	1,310,876	100,063,820	76.334	59.72	59.61	59.72	59.33	62.00	1,670,332	59.907	-2.19%
2019-01-22	0	77.80	77.75	77.80	77.70	79.90	1,215,879	95,748,049	78.748	61.06	61.02	61.06	60.98	62.71	1,549,286	61.801	-1.39%
2019-01-21	0	78.90	78.90	78.95	78.65	81.00	745,995	59,308,363	79.502	61.92	61.92	61.96	61.72	63.57	950,555	62.393	0.19%
2019-01-18	0	78.75	78.70	78.75	74.80	79.50	1,774,467	138,237,494	77.904	61.80	61.76	61.80	58.70	62.39	2,261,044	61.139	6.64%
2019-01-17	0	73.85	73.85	73.90	73.45	76.00	943,629	70,262,592	74.460	57.96	57.96	58.00	57.64	59.64	1,202,382	58.436	-2.06%
2019-01-16	0	75.40	75.30	75.40	74.65	75.90	760,200	57,178,710	75.215	59.17	59.10	59.17	58.59	59.57	968,655	59.029	0.20%
2019-01-15	0	75.25	75.20	75.25	73.60	75.95	1,005,245	75,699,093	75.304	59.06	59.02	59.06	57.76	59.61	1,280,894	59.099	2.94%
2019-01-14	0	73.10	73.10	73.35	72.95	76.80	1,088,300	80,641,136	74.098	57.37	57.37	57.57	57.25	60.27	1,386,723	58.152	-2.73%
2019-01-11	0	75.15	75.15	75.35	74.00	75.75	1,072,559	80,598,249	75.146	58.98	58.98	59.13	58.08	59.45	1,366,666	58.974	1.76%
2019-01-10	0	73.85	73.80	73.85	72.90	74.65	915,270	67,444,616	73.688	57.96	57.92	57.96	57.21	58.59	1,166,246	57.830	1.16%
2019-01-09	0	73.00	72.95	73.00	72.80	74.00	1,045,902	76,513,665	73.156	57.29	57.25	57.29	57.13	58.08	1,332,699	57.413	0.90%
2019-01-08	0	72.35	72.30	72.35	71.00	73.00	1,710,222	123,420,396	72.166	56.78	56.74	56.78	55.72	57.29	2,179,183	56.636	-0.48%
2019-01-07	0	72.70	72.65	72.70	71.80	73.45	1,567,969	113,342,872	72.286	57.05	57.02	57.05	56.35	57.64	1,997,922	56.730	2.11%
2019-01-04	0	71.20	71.10	71.20	70.00	72.75	1,843,192	130,775,927	70.951	55.88	55.80	55.88	54.94	57.09	2,348,614	55.682	-1.11%
2019-01-03	0	72.00	71.95	72.00	71.55	75.35	1,220,828	88,894,559	72.815	56.51	56.47	56.51	56.15	59.13	1,555,592	57.145	-4.45%
2019-01-02	0	75.35	75.30	75.35	74.20	76.60	1,697,855	128,027,095	75.405	59.13	59.10	59.13	58.23	60.12	2,163,424	59.178	-0.13%
2018-12-31	0	75.45	75.20	75.45	74.00	75.45	1,098,080	82,029,112	74.702	59.21	59.02	59.21	58.08	59.21	1,399,185	58.626	2.10%
2018-12-28	0	73.90	73.90	74.00	72.45	74.20	330,712	24,374,589	73.703	58.00	58.00	58.08	56.86	58.23	421,397	57.842	1.37%
2018-12-27	0	72.90	72.75	72.90	72.30	75.05	361,872	26,519,091	73.283	57.21	57.09	57.21	56.74	58.90	461,101	57.513	-1.09%
2018-12-24	0	73.70	73.50	73.70	72.00	74.00	1,277,283	93,821,888	73.454	57.84	57.68	57.84	56.51	58.08	1,627,527	57.647	0.27%
2018-12-21	0	73.50	73.50	73.55	72.00	74.80	1,211,459	88,757,353	73.265	57.68	57.68	57.72	56.51	58.70	1,543,654	57.498	-1.54%
2018-12-20	0	74.65	74.60	74.65	74.60	78.35	2,819,271	214,501,837	76.084	58.59	58.55	58.59	58.55	61.49	3,592,344	59.711	-5.33%
2018-12-19	0	78.85	78.20	78.85	74.50	78.95	1,723,019	132,930,041	77.149	61.88	61.37	61.88	58.47	61.96	2,195,489	60.547	3.07%
2018-12-18	0	76.50	76.50	76.55	75.05	76.80	1,392,970	106,235,306	76.265	60.04	60.04	60.08	58.90	60.27	1,774,937	59.853	-0.65%
2018-12-17	0	77.00	77.00	77.05	73.95	77.20	1,301,041	99,196,987	76.244	60.43	60.43	60.47	58.04	60.59	1,657,800	59.837	-0.45%
2018-12-14	0	77.35	77.00	77.35	75.85	77.35	847,169	65,043,840	76.778	60.70	60.43	60.70	59.53	60.70	1,079,471	60.255	0.32%
2018-12-13	0	77.10	77.10	77.15	74.30	77.35	868,043	66,097,783	76.146	60.51	60.51	60.55	58.31	60.70	1,106,069	59.759	2.59%
2018-12-12	0	75.15	75.05	75.15	74.20	75.90	1,688,068	126,551,099	74.968	58.98	58.90	58.98	58.23	59.57	2,150,954	58.835	2.66%
2018-12-11	0	73.20	73.00	73.20	70.90	73.60	1,807,955	131,318,079	72.633	57.45	57.29	57.45	55.64	57.76	2,303,715	57.003	0.62%
2018-12-10	0	72.75	72.65	72.75	68.40	76.00	2,513,418	181,071,958	72.042	57.09	57.02	57.09	53.68	59.64	3,202,623	56.539	-5.15%
2018-12-07	0	76.70	76.65	76.70	76.65	81.95	1,892,242	146,674,498	77.514	60.19	60.15	60.19	60.15	64.31	2,411,114	60.833	-3.16%
2018-12-06	0	79.20	79.05	79.20	78.05	79.75	878,668	69,218,990	78.777	62.16	62.04	62.16	61.25	62.59	1,119,608	61.824	-0.94%
2018-12-05	0	79.95	79.95	80.00	79.95	81.80	543,137	43,622,576	80.316	62.74	62.74	62.78	62.74	64.20	692,071	63.032	-2.26%
2018-12-04	0	81.80	81.65	81.80	79.85	82.00	1,761,764	142,382,586	80.818	64.20	64.08	64.20	62.67	64.35	2,244,858	63.426	2.19%
2018-12-03	0	80.05	80.00	80.05	79.65	82.50	1,341,773	108,522,732	80.880	62.82	62.78	62.82	62.51	64.75	1,709,701	63.475	0.06%
2018-11-30	0	80.00	80.00	80.15	78.70	80.85	1,647,667	131,925,985	80.068	62.78	62.78	62.90	61.76	63.45	2,099,474	62.838	0.00%
2018-11-29	0	80.00	80.00	80.10	79.35	81.00	979,627	78,401,780	80.032	62.78	62.78	62.86	62.27	63.57	1,248,251	62.809	0.88%
2018-11-28	0	79.30	79.25	79.30	77.20	79.70	770,798	60,791,014	78.868	62.23	62.20	62.23	60.59	62.55	982,159	61.895	1.15%
2018-11-27	0	78.40	78.05	78.40	76.80	78.95	1,104,088	86,204,837	78.078	61.53	61.25	61.53	60.27	61.96	1,406,840	61.275	0.64%
2018-11-26	0	77.90	77.85	77.90	74.30	78.20	1,198,200	92,743,677	77.403	61.14	61.10	61.14	58.31	61.37	1,526,759	60.745	3.87%
2018-11-23	0	75.00	75.00	75.05	74.40	77.65	282,800	21,381,700	75.607	58.86	58.86	58.90	58.39	60.94	360,347	59.336	-1.96%
2018-11-22	0	76.50	76.50	76.60	76.00	78.50	621,660	47,950,748	77.133	60.04	60.04	60.12	59.64	61.61	792,126	60.534	0.46%
2018-11-21	0	76.15	76.15	76.35	72.35	76.85	1,183,558	89,590,018	75.696	59.76	59.76	59.92	56.78	60.31	1,508,102	59.406	3.25%
2018-11-20	0	73.75	73.70	73.75	72.65	75.15	872,450	64,158,375	73.538	57.88	57.84	57.88	57.02	58.98	1,111,685	57.713	-1.54%
2018-11-19	0	74.90	74.90	75.10	74.35	77.30	1,458,406	109,735,774	75.244	58.78	58.78	58.94	58.35	60.67	1,858,316	59.051	1.15%
2018-11-16	0	74.05	73.95	74.05	72.60	75.60	1,190,098	87,933,877	73.888	58.11	58.04	58.11	56.98	59.33	1,516,435	57.987	0.20%
2018-11-15	0	73.90	73.85	73.90	72.60	74.05	1,212,050	89,066,741	73.484	58.00	57.96	58.00	56.98	58.11	1,544,407	57.671	0.61%
2018-11-14	0	73.45	73.45	73.50	73.30	75.50	1,643,339	121,763,231	74.095	57.64	57.64	57.68	57.53	59.25	2,093,960	58.150	-1.67%
2018-11-13	0	74.70	74.60	74.70	72.80	74.85	983,500	73,041,785	74.267	58.62	58.55	58.62	57.13	58.74	1,253,186	58.285	0.07%
2018-11-12	0	74.65	74.65	74.70	74.20	75.70	650,312	48,698,475	74.885	58.59	58.59	58.62	58.23	59.41	828,634	58.770	-0.40%
2018-11-09	0	74.95	74.60	74.95	72.45	75.40	1,474,730	109,109,513	73.986	58.82	58.55	58.82	56.86	59.17	1,879,116	58.064	-0.60%
2018-11-08	0	75.40	75.35	75.40	75.00	79.05	1,223,031	94,035,868	76.888	59.17	59.13	59.17	58.86	62.04	1,558,399	60.341	-2.08%
2018-11-07	0	77.00	77.00	77.05	76.35	78.25	1,282,972	99,149,221	77.281	60.43	60.43	60.47	59.92	61.41	1,634,776	60.650	0.92%
2018-11-06	0	76.30	76.15	76.30	74.10	76.80	1,536,542	116,311,456	75.697	59.88	59.76	59.88	58.15	60.27	1,957,878	59.407	1.33%
2018-11-05	0	75.30	75.30	75.35	73.95	76.00	1,942,784	145,438,512	74.861	59.10	59.10	59.13	58.04	59.64	2,475,515	58.751	0.07%
2018-11-02	0	75.25	75.25	75.30	69.50	75.25	5,949,420	428,962,023	72.101	59.06	59.06	59.10	54.54	59.06	7,580,812	56.585	8.90%
2018-11-01	0	69.10	69.10	69.15	66.05	69.10	2,629,295	178,390,221	67.847	54.23	54.23	54.27	51.84	54.23	3,350,275	53.246	2.07%
2018-10-31	0	67.70	67.65	67.70	64.50	67.80	2,863,643	189,891,204	66.311	53.13	53.09	53.13	50.62	53.21	3,648,883	52.041	5.86%
2018-10-30	0	63.95	63.90	63.95	62.85	64.45	2,662,818	170,246,095	63.935	50.19	50.15	50.19	49.32	50.58	3,392,990	50.176	-1.84%
2018-10-29	0	65.15	65.05	65.15	64.90	67.85	1,562,577	102,631,908	65.681	51.13	51.05	51.13	50.93	53.25	1,991,052	51.547	-4.19%
2018-10-26	0	68.00	67.80	68.00	66.95	70.30	1,447,761	98,462,636	68.010	53.37	53.21	53.37	52.54	55.17	1,844,752	53.374	-2.79%
2018-10-25	0	69.95	69.95	70.00	69.75	71.00	979,713	68,645,857	70.067	54.90	54.90	54.94	54.74	55.72	1,248,360	54.989	-3.58%
2018-10-24	0	72.55	72.50	72.55	72.50	76.40	1,547,278	113,950,722	73.646	56.94	56.90	56.94	56.90	59.96	1,971,558	57.797	-4.35%
2018-10-23	0	75.85	75.85	75.90	75.60	79.60	1,731,914	132,180,178	76.320	59.53	59.53	59.57	59.33	62.47	2,206,823	59.896	-3.87%
2018-10-22	0	78.90	78.90	78.95	78.40	79.80	1,433,000	113,432,177	79.157	61.92	61.92	61.96	61.53	62.63	1,825,943	62.123	0.90%
2018-10-19	0	78.20	78.20	78.25	75.45	78.90	2,423,612	188,379,158	77.727	61.37	61.37	61.41	59.21	61.92	3,088,191	61.000	1.43%
2018-10-18	0	77.10	77.10	77.15	76.70	78.50	984,409	76,189,823	77.397	60.51	60.51	60.55	60.19	61.61	1,254,344	60.741	0.78%
2018-10-16	0	76.50	76.35	76.50	75.90	78.55	1,506,546	115,809,608	76.871	60.04	59.92	60.04	59.57	61.65	1,919,656	60.328	-0.26%
2018-10-15	0	76.70	76.70	76.75	75.90	78.65	1,905,180	146,901,593	77.106	60.19	60.19	60.23	59.57	61.72	2,427,600	60.513	-0.78%
2018-10-12	0	77.30	77.25	77.30	75.90	78.80	3,850,949	296,550,824	77.007	60.67	60.63	60.67	59.57	61.84	4,906,919	60.435	4.11%
2018-10-11	0	74.25	74.10	74.25	73.90	77.90	4,628,928	350,362,798	75.690	58.27	58.15	58.27	58.00	61.14	5,898,228	59.401	-6.19%
2018-10-10	0	79.15	79.15	79.20	78.25	79.70	3,051,090	241,859,111	79.270	62.12	62.12	62.16	61.41	62.55	3,887,730	62.211	1.15%
2018-10-09	0	78.25	78.25	78.55	77.55	78.80	1,692,056	132,790,965	78.479	61.41	61.41	61.65	60.86	61.84	2,156,035	61.590	0.13%
2018-10-08	0	78.15	78.05	78.15	77.35	79.50	2,176,862	170,030,891	78.108	61.33	61.25	61.33	60.70	62.39	2,773,780	61.299	-0.32%
2018-10-05	0	78.40	78.35	78.40	76.30	79.00	2,004,926	156,017,530	77.817	61.53	61.49	61.53	59.88	62.00	2,554,697	61.071	-1.26%
2018-10-04	0	79.40	79.35	79.40	79.15	83.10	3,443,260	277,859,785	80.697	62.31	62.27	62.31	62.12	65.22	4,387,437	63.331	-4.68%
2018-10-03	0	83.30	83.25	83.30	83.00	84.90	1,327,442	110,840,157	83.499	65.37	65.33	65.37	65.14	66.63	1,691,440	65.530	-2.00%
2018-10-02	0	85.00	85.00	85.05	80.85	85.50	3,858,431	322,332,524	83.540	66.71	66.71	66.75	63.45	67.10	4,916,453	65.562	6.65%
2018-09-28	0	79.70	79.65	79.70	78.90	80.70	1,256,220	100,007,996	79.610	62.55	62.51	62.55	61.92	63.33	1,600,688	62.478	0.13%
2018-09-27	0	79.60	79.60	79.65	78.45	80.70	2,288,970	182,201,910	79.600	62.47	62.47	62.51	61.57	63.33	2,916,629	62.470	-0.13%
2018-09-26	0	79.70	79.70	79.75	79.15	80.20	1,929,585	153,777,504	79.695	62.55	62.55	62.59	62.12	62.94	2,458,697	62.544	-0.44%
2018-09-24	0	80.05	80.00	80.05	79.00	80.95	1,616,610	129,169,883	79.902	62.82	62.78	62.82	62.00	63.53	2,059,901	62.707	0.31%
2018-09-21	0	79.80	79.80	79.85	79.15	81.20	2,836,228	226,720,368	79.937	62.63	62.63	62.67	62.12	63.73	3,613,951	62.735	-1.72%
2018-09-20	0	81.20	81.20	81.25	79.30	81.20	1,711,431	137,607,157	80.405	63.73	63.73	63.76	62.23	63.73	2,180,723	63.102	2.07%
2018-09-19	0	79.55	79.35	79.55	76.55	79.55	1,635,475	128,989,795	78.870	62.43	62.27	62.43	60.08	62.43	2,083,939	61.897	2.51%
2018-09-18	0	77.60	77.55	77.60	76.55	78.85	1,619,430	125,419,780	77.447	60.90	60.86	60.90	60.08	61.88	2,063,494	60.780	1.31%
2018-09-17	0	76.60	76.60	76.65	75.55	77.95	1,227,521	93,420,543	76.105	60.12	60.12	60.15	59.29	61.18	1,564,120	59.727	-2.92%
2018-09-14	0	78.90	78.70	78.90	77.00	78.90	1,212,552	94,950,724	78.307	61.92	61.76	61.92	60.43	61.92	1,545,046	61.455	2.47%
2018-09-13	0	77.00	76.85	77.00	76.35	78.30	1,160,371	89,452,845	77.090	60.43	60.31	60.43	59.92	61.45	1,478,557	60.500	-0.96%
2018-09-12	0	77.75	77.60	77.75	75.50	77.75	1,373,271	105,936,107	77.141	61.02	60.90	61.02	59.25	61.02	1,749,836	60.541	2.30%
2018-09-11	0	76.00	76.00	76.15	74.80	76.40	1,412,753	107,086,816	75.800	59.64	59.64	59.76	58.70	59.96	1,800,144	59.488	-0.39%
2018-09-10	0	76.30	76.30	76.35	75.75	77.25	1,266,473	96,780,153	76.417	59.88	59.88	59.92	59.45	60.63	1,613,753	59.972	-2.37%
2018-09-07	0	78.15	78.10	78.15	77.65	78.95	1,621,888	126,735,691	78.141	61.33	61.29	61.33	60.94	61.96	2,066,626	61.325	-0.89%
2018-09-06	0	78.85	78.75	78.85	77.80	80.60	1,407,574	110,975,047	78.841	61.88	61.80	61.88	61.06	63.25	1,793,545	61.875	-2.17%
2018-09-05	0	80.60	80.50	80.60	80.10	82.90	1,551,810	126,017,189	81.207	63.25	63.18	63.25	62.86	65.06	1,977,332	63.731	-2.13%
2018-09-04	0	82.35	82.35	82.40	81.60	82.65	734,556	60,372,838	82.190	64.63	64.63	64.67	64.04	64.86	935,979	64.502	-0.18%
2018-09-03	0	82.50	82.50	82.55	81.45	83.80	2,446,624	200,755,625	82.054	64.75	64.75	64.79	63.92	65.77	3,117,514	64.396	-0.36%
2018-08-31	0	82.80	82.75	82.80	82.00	84.05	1,712,776	142,341,460	83.106	64.98	64.94	64.98	64.35	65.96	2,182,437	65.221	0.00%
2018-08-30	0	82.80	82.80	82.85	82.50	85.15	2,575,163	215,132,369	83.541	64.98	64.98	65.02	64.75	66.83	3,281,299	65.563	-2.59%
2018-08-29	0	85.00	85.00	85.05	85.00	85.45	1,275,222	108,443,551	85.039	66.71	66.71	66.75	66.71	67.06	1,624,901	66.739	-0.47%
2018-08-28	0	85.40	85.35	85.40	85.00	87.80	2,192,318	186,975,421	85.287	67.02	66.98	67.02	66.71	68.91	2,793,474	66.933	-2.06%
2018-08-27	0	87.20	87.15	87.20	86.20	87.45	1,253,215	108,544,174	86.613	68.43	68.40	68.43	67.65	68.63	1,596,859	67.974	1.22%
2018-08-24	0	86.15	86.15	86.25	85.60	87.10	841,260	72,493,926	86.173	67.61	67.61	67.69	67.18	68.36	1,071,942	67.629	-0.46%
2018-08-23	0	86.55	86.55	86.65	85.40	87.95	913,499	79,387,485	86.905	67.92	67.92	68.00	67.02	69.02	1,163,990	68.203	0.12%
2018-08-22	0	86.45	86.45	86.50	86.15	87.60	1,219,100	105,572,092	86.598	67.85	67.85	67.89	67.61	68.75	1,553,390	67.962	-0.12%
2018-08-21	0	86.55	86.55	86.60	84.95	86.65	1,764,042	151,830,850	86.070	67.92	67.92	67.96	66.67	68.00	2,247,761	67.548	0.87%
2018-08-20	0	85.80	85.55	85.80	84.15	86.25	2,142,558	182,386,894	85.126	67.34	67.14	67.34	66.04	67.69	2,730,070	66.807	0.23%
2018-08-17	0	85.60	85.45	85.60	84.70	86.80	2,359,108	200,653,772	85.055	67.18	67.06	67.18	66.47	68.12	3,006,000	66.751	1.06%
2018-08-16	0	84.70	84.60	84.70	83.20	85.00	5,554,582	467,167,185	84.105	66.47	66.39	66.47	65.30	66.71	7,077,706	66.005	-0.53%
2018-08-15	0	85.15	85.00	85.15	84.50	88.85	3,263,474	279,430,017	85.623	66.83	66.71	66.83	66.32	69.73	4,158,352	67.197	-3.35%
2018-08-14	0	88.10	88.10	88.15	87.00	91.50	2,702,544	238,867,532	88.386	69.14	69.14	69.18	68.28	71.81	3,443,609	69.365	-3.66%
2018-08-13	0	91.45	91.45	91.55	91.30	92.70	1,546,300	142,129,944	91.916	71.77	71.77	71.85	71.65	72.75	1,970,311	72.136	-1.14%
2018-08-10	0	92.50	92.50	92.55	92.00	94.70	1,030,125	95,749,588	92.949	72.59	72.59	72.63	72.20	74.32	1,312,596	72.947	-1.60%
2018-08-09	0	94.00	93.90	94.00	93.05	94.50	961,740	90,171,343	93.759	73.77	73.69	73.77	73.03	74.16	1,225,459	73.582	-0.11%
2018-08-08	0	95.40	95.15	95.40	93.90	95.45	2,016,291	191,199,737	94.827	73.85	73.66	73.85	72.69	73.89	2,604,672	73.406	1.17%
2018-08-07	0	94.30	94.20	94.30	93.50	94.50	1,372,949	129,064,869	94.006	73.00	72.92	73.00	72.38	73.15	1,773,594	72.770	0.37%
2018-08-06	0	93.95	93.80	93.95	93.10	94.90	1,007,596	94,680,894	93.967	72.73	72.61	72.73	72.07	73.46	1,301,626	72.740	-0.69%
2018-08-03	0	94.60	94.40	94.60	91.50	94.60	2,231,100	208,114,672	93.279	73.23	73.08	73.23	70.83	73.23	2,882,165	72.208	2.27%
2018-08-02	0	92.50	92.50	92.65	92.00	94.00	1,672,795	155,156,734	92.753	71.60	71.60	71.72	71.22	72.77	2,160,939	71.801	-1.65%
2018-08-01	0	94.05	94.05	94.20	93.95	95.95	2,495,600	236,035,527	94.581	72.80	72.80	72.92	72.73	74.28	3,223,850	73.215	-0.42%
2018-07-31	0	94.45	94.10	94.45	92.40	94.45	2,340,915	218,688,270	93.420	73.11	72.84	73.11	71.53	73.11	3,024,026	72.317	1.72%
2018-07-30	0	92.85	92.85	92.90	92.85	94.70	1,254,297	117,003,544	93.282	71.88	71.88	71.91	71.88	73.31	1,620,318	72.210	-1.01%
2018-07-27	0	93.80	93.80	93.85	93.20	95.50	2,057,760	193,040,888	93.811	72.61	72.61	72.65	72.15	73.93	2,658,242	72.620	-1.73%
2018-07-26	0	95.45	95.45	95.55	95.30	98.50	3,699,847	354,464,580	95.805	73.89	73.89	73.97	73.77	76.25	4,779,513	74.163	-1.90%
2018-07-25	0	97.30	97.20	97.30	96.50	98.80	2,138,694	208,645,691	97.558	75.32	75.24	75.32	74.70	76.48	2,762,794	75.520	-1.12%
2018-07-24	0	98.40	98.05	98.40	96.95	98.40	927,500	90,714,997	97.806	76.17	75.90	76.17	75.05	76.17	1,198,157	75.712	0.82%
2018-07-23	0	97.60	97.60	97.65	96.65	98.50	1,309,352	127,659,133	97.498	75.55	75.55	75.59	74.82	76.25	1,691,439	75.474	-0.56%
2018-07-20	0	98.15	98.00	98.15	96.50	99.90	2,114,273	205,571,036	97.230	75.98	75.86	75.98	74.70	77.33	2,731,247	75.266	-0.96%
2018-07-19	0	99.10	98.80	99.10	96.85	101.0	1,892,849	188,290,644	99.475	76.71	76.48	76.71	74.97	78.18	2,445,208	77.004	2.75%
2018-07-18	0	96.45	96.40	96.45	96.05	98.15	1,148,092	111,012,522	96.693	74.66	74.62	74.66	74.35	75.98	1,483,121	74.851	-0.36%
2018-07-17	0	96.80	96.80	96.85	96.30	98.70	1,555,010	150,504,043	96.787	74.93	74.93	74.97	74.55	76.40	2,008,783	74.923	-1.63%
2018-07-16	0	98.40	98.35	98.40	97.85	99.65	886,062	87,355,607	98.589	76.17	76.13	76.17	75.75	77.14	1,144,627	76.318	-0.56%
2018-07-13	0	98.95	98.85	98.95	98.00	99.20	457,444	45,219,756	98.853	76.60	76.52	76.60	75.86	76.79	590,932	76.523	0.35%
2018-07-12	0	98.60	98.55	98.60	97.70	99.80	558,943	55,160,841	98.688	76.33	76.29	76.33	75.63	77.26	722,050	76.395	0.82%
2018-07-11	0	97.80	97.80	97.90	95.35	98.55	630,275	61,388,953	97.400	75.71	75.71	75.78	73.81	76.29	814,198	75.398	0.05%
2018-07-10	0	97.75	97.75	97.80	97.50	100.5	1,384,691	136,381,421	98.492	75.67	75.67	75.71	75.48	77.80	1,788,763	76.243	-1.51%
2018-07-09	0	99.25	99.20	99.25	98.00	100.4	1,063,500	105,632,134	99.325	76.83	76.79	76.83	75.86	77.72	1,373,844	76.888	0.86%
2018-07-06	0	98.40	98.25	98.40	96.00	98.75	1,609,558	157,473,247	97.836	76.17	76.06	76.17	74.31	76.44	2,079,249	75.736	3.04%
2018-07-05	0	95.50	95.50	95.55	93.95	98.00	1,705,407	162,466,117	95.265	73.93	73.93	73.97	72.73	75.86	2,203,068	73.745	-1.65%
2018-07-04	0	97.10	97.05	97.10	96.00	101.0	1,293,960	125,744,650	97.178	75.17	75.13	75.17	74.31	78.18	1,671,555	75.226	-2.31%
2018-07-03	0	99.40	99.40	99.55	97.10	102.0	2,471,450	245,843,425	99.473	76.95	76.95	77.06	75.17	78.96	3,192,653	77.003	0.20%
2018-06-29	0	99.20	99.00	99.20	97.20	99.40	1,548,175	152,566,297	98.546	76.79	76.64	76.79	75.24	76.95	1,999,954	76.285	1.28%
2018-06-28	0	97.95	97.70	97.95	97.10	98.00	1,804,475	175,975,768	97.522	75.82	75.63	75.82	75.17	75.86	2,331,045	75.492	0.46%
2018-06-27	0	97.50	97.50	97.55	97.00	98.75	1,051,220	102,451,806	97.460	75.48	75.48	75.51	75.09	76.44	1,357,980	75.444	-0.46%
2018-06-26	0	97.95	97.85	97.95	95.30	98.00	1,962,011	189,340,690	96.503	75.82	75.75	75.82	73.77	75.86	2,534,553	74.704	0.46%
2018-06-25	0	97.50	97.50	97.55	96.90	101.3	2,358,796	231,796,406	98.269	75.48	75.48	75.51	75.01	78.42	3,047,125	76.071	-2.99%
2018-06-22	0	100.5	100.4	100.5	99.80	101.3	1,323,880	133,122,561	100.55	77.80	77.72	77.80	77.26	78.42	1,710,206	77.840	0.85%
2018-06-21	0	99.65	99.50	99.65	99.05	101.9	1,081,600	108,275,097	100.11	77.14	77.02	77.14	76.68	78.88	1,397,226	77.493	0.45%
2018-06-20	0	99.20	99.15	99.20	97.35	99.90	1,708,242	168,364,994	98.560	76.79	76.75	76.79	75.36	77.33	2,206,730	76.296	-0.25%
2018-06-19	0	99.45	99.40	99.45	99.10	104.3	2,660,100	267,426,692	100.53	76.98	76.95	76.98	76.71	80.74	3,436,353	77.823	-5.29%
2018-06-15	0	105.0	105.0	105.1	104.6	106.1	1,732,968	182,253,992	105.17	81.28	81.28	81.36	80.97	82.13	2,238,672	81.412	-0.85%
2018-06-14	0	105.9	105.8	105.9	104.6	106.8	1,727,676	182,278,304	105.50	81.98	81.90	81.98	80.97	82.67	2,231,835	81.672	1.05%
2018-06-13	0	104.8	104.8	105.0	104.8	107.0	695,342	73,569,933	105.80	81.13	81.13	81.28	81.13	82.83	898,252	81.903	-1.32%
2018-06-12	0	106.2	106.1	106.2	105.6	108.3	897,342	95,626,434	106.57	82.21	82.13	82.21	81.75	83.84	1,159,199	82.494	-1.48%
2018-06-11	0	107.8	107.7	107.8	106.1	108.5	1,044,421	112,649,082	107.86	83.45	83.37	83.45	82.13	83.99	1,349,197	83.493	1.22%
2018-06-08	0	106.5	106.4	106.5	105.9	108.0	976,484	104,370,880	106.88	82.44	82.36	82.44	81.98	83.60	1,261,435	82.740	-1.48%
2018-06-07	0	108.1	108.1	108.2	107.2	108.9	1,300,367	140,671,741	108.18	83.68	83.68	83.76	82.98	84.30	1,679,832	83.742	0.09%
2018-06-06	0	108.0	108.0	108.1	104.2	108.7	2,483,237	266,649,103	107.38	83.60	83.60	83.68	80.66	84.15	3,207,879	83.123	3.65%
2018-06-05	0	104.2	104.2	104.3	102.5	105.0	746,747	77,610,652	103.93	80.66	80.66	80.74	79.35	81.28	964,658	80.454	0.00%
2018-06-04	0	104.2	103.8	104.2	102.0	104.2	1,440,407	149,323,358	103.67	80.66	80.35	80.66	78.96	80.66	1,860,737	80.250	2.96%
2018-06-01	0	101.2	101.2	101.3	100.0	103.4	1,161,167	117,098,966	100.85	78.34	78.34	78.42	77.41	80.04	1,500,011	78.065	-1.75%
2018-05-31	0	103.0	102.8	103.0	101.8	103.4	2,087,821	214,406,443	102.69	79.73	79.58	79.73	78.80	80.04	2,697,076	79.496	1.78%
2018-05-30	0	101.2	101.2	101.3	100.7	102.7	846,114	85,790,725	101.39	78.34	78.34	78.42	77.95	79.50	1,093,022	78.490	-1.08%
2018-05-29	0	102.3	102.2	102.3	102.1	104.4	548,871	56,423,415	102.80	79.19	79.11	79.19	79.04	80.82	709,039	79.577	-2.11%
2018-05-28	0	104.5	104.3	104.5	103.0	105.8	836,625	87,303,484	104.35	80.89	80.74	80.89	79.73	81.90	1,080,764	80.779	1.26%
2018-05-25	0	103.2	103.2	103.3	103.2	105.0	1,202,752	124,489,473	103.50	79.89	79.89	79.97	79.89	81.28	1,553,731	80.123	-1.99%
2018-05-24	0	105.3	105.3	105.5	103.7	106.8	1,256,040	132,075,734	105.15	81.51	81.51	81.67	80.27	82.67	1,622,570	81.399	-0.47%
2018-05-23	0	105.8	105.8	105.9	105.2	106.3	1,946,646	205,821,083	105.73	81.90	81.90	81.98	81.44	82.29	2,514,704	81.847	1.15%
2018-05-21	0	104.6	104.5	104.6	104.5	106.0	1,131,964	118,844,723	104.99	80.97	80.89	80.97	80.89	82.06	1,462,287	81.273	-0.48%
2018-05-18	0	105.1	105.0	105.1	104.0	106.7	621,278	65,455,731	105.36	81.36	81.28	81.36	80.51	82.60	802,575	81.557	0.10%
2018-05-17	0	105.0	105.0	105.1	104.6	107.2	980,330	103,602,376	105.68	81.28	81.28	81.36	80.97	82.98	1,266,404	81.808	-0.66%
2018-05-16	0	105.7	105.6	105.7	104.4	106.1	752,000	79,281,458	105.43	81.82	81.75	81.82	80.82	82.13	971,444	81.612	0.00%
2018-05-15	0	105.7	105.6	105.7	104.3	108.5	1,528,798	161,515,714	105.65	81.82	81.75	81.82	80.74	83.99	1,974,922	81.783	-0.84%
2018-05-14	0	106.6	106.6	106.7	102.8	107.2	3,155,540	332,636,180	105.41	82.52	82.52	82.60	79.58	82.98	4,076,370	81.601	4.82%
2018-05-11	0	101.7	101.7	101.9	100.5	104.0	4,326,633	440,096,522	101.72	78.73	78.73	78.88	77.80	80.51	5,589,204	78.740	-0.68%
2018-05-10	0	102.4	102.4	102.6	102.0	103.8	1,986,502	204,339,020	102.86	79.27	79.27	79.42	78.96	80.35	2,566,190	79.627	1.09%
2018-05-09	0	102.6	102.6	102.7	101.6	103.4	1,352,900	138,882,555	102.66	78.42	78.42	78.49	77.65	79.03	1,770,123	78.459	0.39%
2018-05-08	0	102.2	102.2	102.3	100.7	102.5	1,634,729	166,956,840	102.13	78.11	78.11	78.19	76.96	78.34	2,138,866	78.059	2.20%
2018-05-07	0	100.0	100.0	100.2	97.70	103.4	3,348,078	333,016,741	99.465	76.43	76.43	76.58	74.67	79.03	4,380,598	76.021	-2.44%
2018-05-04	0	102.5	102.4	102.5	102.0	103.6	2,262,350	232,558,140	102.79	78.34	78.26	78.34	77.96	79.18	2,960,040	78.566	-1.35%
2018-05-03	0	103.9	103.8	103.9	103.5	106.3	1,284,626	133,967,062	104.28	79.41	79.33	79.41	79.10	81.24	1,680,794	79.705	-2.72%
2018-05-02	0	106.8	106.7	106.8	106.5	108.9	1,601,498	172,411,997	107.66	81.63	81.55	81.63	81.40	83.23	2,095,387	82.282	-1.11%
2018-04-30	0	108.0	108.0	108.1	105.8	108.2	939,034	100,973,005	107.53	82.54	82.54	82.62	80.86	82.70	1,228,624	82.184	1.89%
2018-04-27	0	106.0	105.6	106.0	104.2	106.6	875,641	92,184,551	105.28	81.02	80.71	81.02	79.64	81.47	1,145,681	80.463	0.76%
2018-04-26	0	105.2	105.1	105.2	104.2	109.0	2,138,765	224,938,170	105.17	80.40	80.33	80.40	79.64	83.31	2,798,342	80.383	-2.50%
2018-04-25	0	107.9	107.9	108.0	107.3	110.6	2,346,245	255,495,099	108.90	82.47	82.47	82.54	82.01	84.53	3,069,808	83.228	-1.91%
2018-04-24	0	110.0	109.9	110.0	109.1	111.0	2,407,414	265,009,415	110.08	84.07	84.00	84.07	83.38	84.84	3,149,841	84.134	-0.36%
2018-04-23	0	110.4	110.0	110.4	109.6	115.0	6,520,581	727,632,242	111.59	84.38	84.07	84.38	83.77	87.89	8,531,474	85.288	1.66%
2018-04-20	0	108.6	108.5	108.6	106.0	108.6	3,207,890	343,444,576	107.06	83.00	82.93	83.00	81.02	83.00	4,197,177	81.828	1.50%
2018-04-19	0	107.0	106.9	107.0	105.4	110.1	1,370,454	147,313,523	107.49	81.78	81.70	81.78	80.56	84.15	1,793,091	82.156	-0.28%
2018-04-18	0	107.3	107.1	107.3	103.4	107.3	2,875,850	304,599,714	105.92	82.01	81.86	82.01	79.03	82.01	3,762,738	80.952	2.19%
2018-04-17	0	105.0	104.9	105.0	104.5	108.8	2,278,930	242,820,438	106.55	80.25	80.17	80.25	79.87	83.16	2,981,733	81.436	-0.38%
2018-04-16	0	105.4	105.4	105.5	104.3	107.0	1,680,564	176,726,005	105.16	80.56	80.56	80.63	79.72	81.78	2,198,836	80.373	-1.03%
2018-04-13	0	106.5	106.4	106.5	106.5	109.0	506,962	54,232,642	106.98	81.40	81.32	81.40	81.40	83.31	663,305	81.761	-1.57%
2018-04-12	0	108.2	108.0	108.2	106.8	109.9	671,899	72,551,642	107.98	82.70	82.54	82.70	81.63	84.00	879,107	82.529	-0.46%
2018-04-11	0	108.7	108.2	108.7	107.9	110.4	1,127,684	122,669,320	108.78	83.08	82.70	83.08	82.47	84.38	1,475,452	83.140	-0.64%
2018-04-10	0	109.4	109.3	109.4	105.0	109.4	2,201,655	238,223,144	108.20	83.61	83.54	83.61	80.25	83.61	2,880,627	82.698	4.89%
2018-04-09	0	104.3	104.3	104.6	104.1	107.8	2,423,100	254,579,787	105.06	79.72	79.72	79.95	79.56	82.39	3,170,364	80.300	-0.38%
2018-04-06	0	104.7	104.6	104.7	104.1	108.0	1,465,378	154,183,173	105.22	80.02	79.95	80.02	79.56	82.54	1,917,288	80.417	-1.60%
2018-04-04	0	106.4	106.3	106.4	106.2	111.8	1,334,617	144,202,912	108.05	81.32	81.24	81.32	81.17	85.45	1,746,202	82.581	-3.80%
2018-04-03	0	110.6	110.5	110.6	107.0	111.4	786,210	86,482,201	110.00	84.53	84.45	84.53	81.78	85.14	1,028,671	84.072	0.91%
2018-03-29	0	109.6	109.3	109.6	108.5	112.5	1,850,907	202,464,496	109.39	83.77	83.54	83.77	82.93	85.98	2,421,711	83.604	-2.14%
2018-03-28	0	112.0	111.4	112.0	110.0	115.0	1,225,401	136,827,404	111.66	85.60	85.14	85.60	84.07	87.89	1,603,305	85.341	-1.50%
2018-03-27	0	113.7	113.6	113.7	112.0	115.6	1,221,527	138,625,306	113.49	86.90	86.82	86.90	85.60	88.35	1,598,236	86.736	1.52%
2018-03-26	0	112.0	112.0	112.2	109.3	112.5	1,861,350	205,936,628	110.64	85.60	85.60	85.75	83.54	85.98	2,435,375	84.561	0.54%
2018-03-23	0	111.4	111.1	111.4	110.1	112.9	1,251,219	139,194,453	111.25	85.14	84.91	85.14	84.15	86.29	1,637,085	85.026	-2.71%
2018-03-22	0	114.5	114.2	114.5	114.1	121.0	1,499,508	172,870,692	115.28	87.51	87.28	87.51	87.21	92.48	1,961,944	88.112	-3.78%
2018-03-21	0	119.0	119.0	119.1	119.0	122.0	712,211	85,497,896	120.05	90.95	90.95	91.03	90.95	93.24	931,851	91.751	-1.24%
2018-03-20	0	120.5	120.4	120.5	117.7	120.9	1,169,971	139,875,979	119.56	92.10	92.02	92.10	89.96	92.40	1,530,780	91.376	1.52%
2018-03-19	0	118.7	118.7	118.9	117.8	120.0	588,305	70,055,404	119.08	90.72	90.72	90.87	90.03	91.72	769,733	91.013	0.94%
2018-03-16	0	117.6	117.3	117.6	116.8	119.3	1,093,642	128,438,744	117.44	89.88	89.65	89.88	89.27	91.18	1,430,912	89.760	-1.18%
2018-03-15	0	119.0	118.9	119.0	118.0	119.7	637,463	75,672,029	118.71	90.95	90.87	90.95	90.19	91.49	834,051	90.728	-0.25%
2018-03-14	0	119.3	119.1	119.3	118.1	119.7	803,292	95,261,596	118.59	91.18	91.03	91.18	90.26	91.49	1,051,021	90.637	-1.00%
2018-03-13	0	120.5	120.0	120.5	119.4	121.4	702,935	84,451,680	120.14	92.10	91.72	92.10	91.26	92.79	919,714	91.824	0.42%
2018-03-12	0	120.0	120.0	120.3	118.5	121.7	1,347,242	161,730,434	120.05	91.72	91.72	91.94	90.57	93.01	1,762,720	91.750	0.42%
2018-03-09	0	119.5	119.5	119.7	119.0	121.6	1,389,385	166,922,095	120.14	91.33	91.33	91.49	90.95	92.94	1,817,860	91.823	-0.99%
2018-03-08	0	120.7	120.5	120.7	117.4	121.0	1,994,867	239,525,376	120.07	92.25	92.10	92.25	89.73	92.48	2,610,067	91.770	2.03%
2018-03-07	0	118.3	118.3	118.5	115.6	120.5	1,936,600	230,266,441	118.90	90.42	90.42	90.57	88.35	92.10	2,533,831	90.877	1.55%
2018-03-06	0	116.5	116.5	117.0	115.6	117.6	1,442,948	168,352,933	116.67	89.04	89.04	89.42	88.35	89.88	1,887,941	89.173	0.95%
2018-03-05	0	115.4	115.3	115.4	114.6	118.8	1,545,435	178,988,000	115.82	88.20	88.12	88.20	87.59	90.80	2,022,034	88.519	-2.12%
2018-03-02	0	117.9	117.6	117.9	116.0	120.7	2,846,437	338,484,558	118.92	90.11	89.88	90.11	88.66	92.25	3,724,255	90.887	-0.76%
2018-03-01	0	118.8	118.7	118.8	114.5	119.6	6,360,758	744,193,579	117.00	90.80	90.72	90.80	87.51	91.41	8,322,363	89.421	5.60%
2018-02-28	0	112.5	112.4	112.5	110.9	113.6	3,240,807	364,628,447	112.51	85.98	85.91	85.98	84.76	86.82	4,240,245	85.992	0.18%
2018-02-27	0	112.3	112.2	112.3	111.0	116.0	3,036,858	341,710,982	112.52	85.83	85.75	85.83	84.84	88.66	3,973,400	86.000	-1.66%
2018-02-26	0	114.2	113.9	114.2	111.5	115.0	2,774,050	314,056,382	113.21	87.28	87.05	87.28	85.22	87.89	3,629,544	86.528	-0.61%
2018-02-23	0	114.9	114.6	114.9	112.8	114.9	1,520,524	173,484,316	114.10	87.82	87.59	87.82	86.21	87.82	1,989,441	87.203	2.41%
2018-02-22	0	112.2	112.2	112.4	109.5	114.9	2,605,278	293,553,092	112.68	85.75	85.75	85.91	83.69	87.82	3,408,724	86.118	0.90%
2018-02-21	0	111.2	110.9	111.2	109.0	111.9	1,569,624	174,181,489	110.97	84.99	84.76	84.99	83.31	85.52	2,053,683	84.814	0.63%
2018-02-20	0	110.5	110.5	110.6	108.3	112.1	1,308,708	144,589,555	110.48	84.45	84.45	84.53	82.77	85.68	1,712,303	84.442	2.03%
2018-02-15	0	108.3	108.1	108.3	106.9	109.2	2,418,644	262,093,940	108.36	82.77	82.62	82.77	81.70	83.46	3,164,534	82.822	2.85%
2018-02-14	0	105.3	105.3	105.4	103.0	106.1	1,202,235	126,071,776	104.86	80.48	80.48	80.56	78.72	81.09	1,572,994	80.148	1.15%
2018-02-13	0	104.1	104.0	104.1	103.8	107.0	1,769,100	186,070,548	105.18	79.56	79.49	79.56	79.33	81.78	2,314,676	80.387	1.66%
2018-02-12	0	102.4	102.4	102.5	102.0	104.6	1,047,435	107,602,652	102.73	78.26	78.26	78.34	77.96	79.95	1,370,455	78.516	-0.19%
2018-02-09	0	102.6	102.6	102.8	99.50	104.0	2,875,190	291,838,732	101.50	78.42	78.42	78.57	76.05	79.49	3,761,875	77.578	-2.38%
2018-02-08	0	105.1	105.1	105.2	103.6	106.6	1,953,563	205,527,700	105.21	80.33	80.33	80.40	79.18	81.47	2,556,026	80.409	3.24%
2018-02-07	0	101.8	101.6	101.8	101.5	104.7	2,642,279	270,770,967	102.48	77.81	77.65	77.81	77.58	80.02	3,457,136	78.322	0.79%
2018-02-06	0	101.0	100.8	101.0	99.80	103.8	3,486,648	353,318,742	101.33	77.19	77.04	77.19	76.28	79.33	4,561,901	77.450	-5.61%
2018-02-05	0	107.0	107.0	107.3	105.0	109.4	1,444,929	155,537,181	107.64	81.78	81.78	82.01	80.25	83.61	1,890,533	82.272	-2.64%
2018-02-02	0	109.9	109.7	109.9	108.8	111.4	1,621,212	178,691,584	110.22	84.00	83.84	84.00	83.16	85.14	2,121,180	84.242	-0.72%
2018-02-01	0	110.7	110.6	110.7	106.8	111.5	2,695,419	294,742,778	109.35	84.61	84.53	84.61	81.63	85.22	3,526,664	83.576	3.65%
2018-01-31	0	106.8	106.7	106.8	105.5	107.8	1,677,179	179,372,585	106.95	81.63	81.55	81.63	80.63	82.39	2,194,407	81.741	2.01%
2018-01-30	0	104.7	104.6	104.7	104.7	108.7	1,446,067	152,382,452	105.38	80.02	79.95	80.02	80.02	83.08	1,892,022	80.539	-2.60%
2018-01-29	0	107.5	107.5	107.6	105.0	112.3	2,432,648	260,590,314	107.12	82.16	82.16	82.24	80.25	85.83	3,182,856	81.873	-3.33%
2018-01-26	0	111.2	111.1	111.2	109.8	111.7	3,151,011	349,898,975	111.04	84.99	84.91	84.99	83.92	85.37	4,122,757	84.870	0.09%
2018-01-25	0	111.1	111.0	111.1	111.0	113.2	1,870,756	208,205,037	111.29	84.91	84.84	84.91	84.84	86.52	2,447,682	85.062	-1.59%
2018-01-24	0	112.9	112.9	113.0	112.5	116.4	1,656,967	187,350,645	113.07	86.29	86.29	86.37	85.98	88.96	2,167,962	86.418	-1.40%
2018-01-23	0	114.5	114.4	114.5	112.8	115.6	4,192,714	479,560,504	114.38	87.51	87.44	87.51	86.21	88.35	5,485,712	87.420	1.87%
2018-01-22	0	112.4	112.4	112.5	111.2	113.7	1,672,203	187,871,437	112.35	85.91	85.91	85.98	84.99	86.90	2,187,897	85.869	-1.14%
2018-01-19	0	113.7	113.7	113.8	113.2	117.8	1,186,538	135,287,272	114.02	86.90	86.90	86.98	86.52	90.03	1,552,456	87.144	-0.61%
2018-01-18	0	114.4	114.4	114.7	112.5	117.5	2,818,160	323,525,577	114.80	87.44	87.44	87.66	85.98	89.80	3,687,257	87.742	2.60%
2018-01-17	0	111.5	111.4	111.5	110.2	112.7	1,668,985	185,682,406	111.25	85.22	85.14	85.22	84.23	86.14	2,183,686	85.032	-1.06%
2018-01-16	0	112.7	112.7	112.8	110.2	113.3	1,147,390	128,720,439	112.19	86.14	86.14	86.21	84.23	86.59	1,501,236	85.743	2.27%
2018-01-15	0	110.2	110.1	110.2	109.9	112.8	1,021,095	113,951,678	111.60	84.23	84.15	84.23	84.00	86.21	1,335,992	85.294	-0.72%
2018-01-12	0	111.0	111.0	111.3	111.0	113.0	1,349,230	150,322,691	111.41	84.84	84.84	85.07	84.84	86.37	1,765,321	85.153	0.91%
2018-01-11	0	110.0	110.0	110.1	109.1	111.5	1,632,952	180,678,471	110.65	84.07	84.07	84.15	83.38	85.22	2,136,541	84.566	-0.27%
2018-01-10	0	110.3	110.1	110.3	109.4	111.8	1,926,704	212,189,205	110.13	84.30	84.15	84.30	83.61	85.45	2,520,884	84.173	-1.16%
2018-01-09	0	111.6	111.5	111.6	107.9	112.4	2,454,511	272,573,740	111.05	85.30	85.22	85.30	82.47	85.91	3,211,462	84.875	3.81%
2018-01-08	0	107.5	107.3	107.5	106.2	110.5	1,825,085	196,431,685	107.63	82.16	82.01	82.16	81.17	84.45	2,387,926	82.260	-1.38%
2018-01-05	0	109.0	108.9	109.0	107.0	112.5	1,614,464	175,992,167	109.01	83.31	83.23	83.31	81.78	85.98	2,112,351	83.316	-0.73%
2018-01-04	0	109.8	109.7	109.8	109.2	113.0	1,556,779	172,103,997	110.55	83.92	83.84	83.92	83.46	86.37	2,036,877	84.494	-1.17%
2018-01-03	0	111.1	110.8	111.1	110.0	113.8	2,233,522	250,765,626	112.27	84.91	84.68	84.91	84.07	86.98	2,922,322	85.810	2.02%
2018-01-02	0	108.9	108.9	109.0	107.9	111.0	1,474,073	161,103,567	109.29	83.23	83.23	83.31	82.47	84.84	1,928,665	83.531	0.00%
2017-12-29	0	108.9	108.8	108.9	107.2	110.4	921,777	100,183,857	108.69	83.23	83.16	83.23	81.93	84.38	1,206,045	83.068	-0.27%
2017-12-28	0	109.2	109.2	109.3	106.6	109.2	893,006	96,669,281	108.25	83.46	83.46	83.54	81.47	83.46	1,168,402	82.736	3.02%
2017-12-27	0	106.0	106.0	106.2	105.6	108.5	2,119,115	225,508,317	106.42	81.02	81.02	81.17	80.71	82.93	2,772,633	81.334	-2.93%
2017-12-22	0	109.2	109.1	109.2	108.6	110.5	1,717,418	187,634,260	109.25	83.46	83.38	83.46	83.00	84.45	2,247,055	83.502	1.68%
2017-12-21	0	107.4	107.4	107.8	106.2	108.5	1,317,560	141,752,847	107.59	82.09	82.09	82.39	81.17	82.93	1,723,885	82.229	-0.09%
2017-12-20	0	107.5	106.8	107.5	105.5	109.5	1,834,289	196,080,702	106.90	82.16	81.63	82.16	80.63	83.69	2,399,969	81.701	-0.65%
2017-12-19	0	108.2	108.1	108.2	104.8	108.2	2,516,970	270,921,704	107.64	82.70	82.62	82.70	80.10	82.70	3,293,183	82.267	3.84%
2017-12-18	0	104.2	104.1	104.2	100.8	106.4	1,713,347	177,561,081	103.63	79.64	79.56	79.64	77.04	81.32	2,241,729	79.207	-2.07%
2017-12-15	0	106.4	106.2	106.4	101.8	106.4	3,033,596	319,595,956	105.35	81.32	81.17	81.32	77.81	81.32	3,969,132	80.520	3.91%
2017-12-14	0	102.4	102.3	102.4	101.5	105.4	1,870,175	192,146,531	102.74	78.26	78.19	78.26	77.58	80.56	2,446,921	78.526	-2.20%
2017-12-13	0	104.7	104.1	104.7	102.0	105.4	1,288,035	133,677,301	103.78	80.02	79.56	80.02	77.96	80.56	1,685,254	79.322	0.19%
2017-12-12	0	104.5	104.2	104.5	103.0	106.1	1,472,503	153,223,094	104.06	79.87	79.64	79.87	78.72	81.09	1,926,611	79.530	-1.42%
2017-12-11	0	106.0	106.0	106.2	104.9	107.2	1,197,469	127,023,074	106.08	81.02	81.02	81.17	80.17	81.93	1,566,759	81.074	-0.19%
2017-12-08	0	106.2	106.2	106.3	103.7	107.1	2,326,800	245,979,564	105.72	81.17	81.17	81.24	79.26	81.86	3,044,366	80.798	1.34%
2017-12-07	0	104.8	104.6	104.8	100.4	104.8	4,312,612	441,626,766	102.40	80.10	79.95	80.10	76.74	80.10	5,642,586	78.267	3.15%
2017-12-06	0	101.6	101.6	101.7	100.9	108.1	5,140,510	530,260,927	103.15	77.65	77.65	77.73	77.12	82.62	6,725,801	78.840	-5.40%
2017-12-05	0	107.4	107.3	107.4	106.7	109.2	2,003,463	215,747,812	107.69	82.09	82.01	82.09	81.55	83.46	2,621,314	82.305	-2.36%
2017-12-04	0	110.0	109.7	110.0	106.7	110.1	2,103,019	229,703,779	109.23	84.07	83.84	84.07	81.55	84.15	2,751,573	83.481	0.73%
2017-12-01	0	109.2	109.2	109.3	109.0	113.6	2,902,169	320,420,125	110.41	83.46	83.46	83.54	83.31	86.82	3,797,174	84.384	-2.67%
2017-11-30	0	112.2	112.1	112.2	109.5	114.8	5,305,940	593,413,929	111.84	85.75	85.68	85.75	83.69	87.74	6,942,248	85.479	-3.77%
2017-11-29	0	116.6	116.5	116.6	115.5	119.0	2,251,669	262,770,725	116.70	89.12	89.04	89.12	88.28	90.95	2,946,065	89.194	-1.10%
2017-11-28	0	117.9	117.7	117.9	114.1	118.8	2,992,342	348,403,179	116.43	90.11	89.96	90.11	87.21	90.80	3,915,155	88.988	1.90%
2017-11-27	0	115.7	115.7	115.8	115.2	120.1	2,743,850	321,046,222	117.01	88.43	88.43	88.51	88.05	91.79	3,590,031	89.427	-3.34%
2017-11-24	0	119.7	119.7	119.8	119.0	121.5	1,657,440	198,868,164	119.99	91.49	91.49	91.56	90.95	92.86	2,168,581	91.704	-1.24%
2017-11-23	0	121.2	121.2	121.3	120.8	124.5	1,829,438	223,545,287	122.19	92.63	92.63	92.71	92.33	95.15	2,393,622	93.392	-2.57%
2017-11-22	0	124.4	124.0	124.4	122.7	126.0	2,782,833	346,390,594	124.47	95.08	94.77	95.08	93.78	96.30	3,641,036	95.135	0.32%
2017-11-21	0	124.0	123.9	124.0	123.6	127.5	1,522,700	189,604,403	124.52	94.77	94.70	94.77	94.47	97.45	1,992,288	95.169	-0.96%
2017-11-20	0	125.2	125.2	125.5	123.2	125.6	1,600,026	199,792,807	124.87	95.69	95.69	95.92	94.16	96.00	2,093,461	95.437	-0.24%
2017-11-17	0	125.5	125.3	125.5	125.0	130.2	2,446,700	311,310,706	127.24	95.92	95.77	95.92	95.54	99.51	3,201,242	97.247	-0.08%
2017-11-16	0	125.6	125.6	125.9	123.3	127.6	1,334,226	167,727,072	125.71	96.00	96.00	96.23	94.24	97.52	1,745,690	96.081	0.16%
2017-11-15	0	125.4	125.3	125.4	124.8	128.3	2,660,226	335,511,190	126.12	95.84	95.77	95.84	95.38	98.06	3,480,618	96.394	-2.72%
2017-11-14	0	128.9	128.9	129.0	127.7	131.0	3,734,347	481,690,372	128.99	98.52	98.52	98.59	97.60	100.1	4,885,989	98.586	-1.60%
2017-11-13	0	131.0	130.9	131.0	124.6	131.0	5,810,900	749,909,044	129.05	100.1	100.0	100.1	95.23	100.1	7,602,933	98.634	4.88%
2017-11-10	0	124.9	124.9	125.0	116.4	126.1	5,796,409	712,487,270	122.92	95.46	95.46	95.54	88.96	96.38	7,583,974	93.946	5.76%
2017-11-09	0	118.1	118.1	118.3	116.5	119.4	3,128,719	370,498,450	118.42	90.26	90.26	90.42	89.04	91.26	4,093,590	90.507	1.37%
2017-11-08	0	116.5	116.5	116.6	115.7	119.8	5,062,787	595,069,542	117.54	89.04	89.04	89.12	88.43	91.56	6,624,109	89.834	0.60%
2017-11-07	0	115.8	115.7	115.8	113.2	116.8	4,883,845	561,183,704	114.91	88.51	88.43	88.51	86.52	89.27	6,389,982	87.822	0.26%
2017-11-06	0	115.5	115.3	115.5	113.6	118.3	3,943,239	454,699,107	115.31	88.28	88.12	88.28	86.82	90.42	5,159,301	88.132	-1.28%
2017-11-03	0	117.0	116.9	117.0	115.1	120.0	48,987,700	5,514,158,712	112.56	89.42	89.35	89.42	87.97	91.72	64,095,101	86.031	-0.43%
2017-11-02	0	117.5	117.5	117.6	117.0	121.3	7,668,880	917,126,221	119.59	89.80	89.80	89.88	89.42	92.71	10,033,899	91.403	0.69%
2017-11-01	0	116.7	116.5	116.7	115.6	117.8	6,087,499	709,598,351	116.57	89.19	89.04	89.19	88.35	90.03	7,964,833	89.091	2.82%
2017-10-31	0	113.5	113.4	113.5	113.5	117.5	5,359,944	620,380,237	115.74	86.75	86.67	86.75	86.75	89.80	7,012,906	88.463	-0.35%
2017-10-30	0	113.9	113.8	113.9	113.6	116.4	2,538,739	291,653,650	114.88	87.05	86.98	87.05	86.82	88.96	3,321,665	87.803	-0.09%
2017-10-27	0	114.0	113.9	114.0	113.8	116.2	1,086,618	124,630,473	114.70	87.13	87.05	87.13	86.98	88.81	1,421,722	87.662	0.44%
2017-10-26	0	113.5	113.5	114.1	112.9	115.2	967,905	110,431,974	114.09	86.75	86.75	87.21	86.29	88.05	1,266,399	87.202	-1.13%
2017-10-25	0	114.8	114.8	115.0	112.7	115.4	1,397,038	160,232,375	114.69	87.74	87.74	87.89	86.14	88.20	1,827,873	87.661	2.04%
2017-10-24	0	112.5	112.5	112.7	111.9	117.2	1,521,402	172,950,777	113.68	85.98	85.98	86.14	85.52	89.58	1,990,590	86.884	-3.43%
2017-10-23	0	116.5	116.5	116.8	116.4	119.7	1,941,321	229,576,701	118.26	89.04	89.04	89.27	88.96	91.49	2,540,008	90.384	-0.60%
2017-10-20	0	117.2	116.9	117.2	115.0	117.2	1,546,093	180,140,099	116.51	89.58	89.35	89.58	87.89	89.58	2,022,895	89.051	2.72%
2017-10-19	0	114.1	113.9	114.1	113.8	118.2	2,235,587	260,189,070	116.39	87.21	87.05	87.21	86.98	90.34	2,925,024	88.953	-0.95%
2017-10-18	0	115.2	115.1	115.2	114.1	117.2	2,085,822	240,217,339	115.17	88.05	87.97	88.05	87.21	89.58	2,729,072	88.022	-1.54%
2017-10-17	0	117.0	116.9	117.0	116.7	118.8	1,927,540	226,885,177	117.71	89.42	89.35	89.42	89.19	90.80	2,521,977	89.963	-0.09%
2017-10-16	0	117.1	117.0	117.1	116.0	119.0	2,391,879	281,867,992	117.84	89.50	89.42	89.50	88.66	90.95	3,129,515	90.068	-0.26%
2017-10-13	0	117.4	117.1	117.4	116.2	118.2	2,327,263	273,318,218	117.44	89.73	89.50	89.73	88.81	90.34	3,044,972	89.761	0.86%
2017-10-12	0	116.4	116.3	116.4	113.7	119.0	8,154,309	946,543,908	116.08	88.96	88.89	88.96	86.90	90.95	10,669,030	88.719	2.92%
2017-10-11	0	113.1	113.1	113.3	113.1	116.0	1,480,881	168,919,228	114.07	86.44	86.44	86.59	86.44	88.66	1,937,572	87.181	-1.39%
2017-10-10	0	114.7	114.7	114.8	112.9	115.4	1,632,361	187,202,337	114.68	87.66	87.66	87.74	86.29	88.20	2,135,768	87.651	0.53%
2017-10-09	0	114.1	114.1	114.3	112.6	114.9	1,574,299	178,720,705	113.52	87.21	87.21	87.36	86.06	87.82	2,059,800	86.766	0.35%
2017-10-06	0	113.7	113.7	113.8	113.4	115.5	2,620,368	299,744,743	114.39	86.90	86.90	86.98	86.67	88.28	3,428,468	87.428	0.26%
2017-10-04	0	113.4	112.9	113.4	112.4	114.6	1,577,574	178,342,630	113.05	86.67	86.29	86.67	85.91	87.59	2,064,085	86.403	0.71%
2017-10-03	0	112.6	112.6	112.7	112.0	114.9	1,550,697	174,900,344	112.79	86.06	86.06	86.14	85.60	87.82	2,028,919	86.204	0.09%
2017-09-29	0	112.5	112.4	112.5	111.7	114.4	1,024,502	115,308,058	112.55	85.98	85.91	85.98	85.37	87.44	1,340,450	86.022	-1.49%
2017-09-28	0	114.2	114.2	114.3	111.4	115.0	1,999,800	227,660,470	113.84	87.28	87.28	87.36	85.14	87.89	2,616,522	87.009	2.24%
2017-09-27	0	111.7	111.7	111.8	109.0	112.1	1,676,885	186,675,830	111.32	85.37	85.37	85.45	83.31	85.68	2,194,022	85.084	2.95%
2017-09-26	0	108.5	108.5	108.6	105.0	108.8	2,441,030	261,628,234	107.18	82.93	82.93	83.00	80.25	83.16	3,193,823	81.917	1.12%
2017-09-25	0	107.3	107.3	107.6	107.0	113.0	2,873,089	311,896,503	108.56	82.01	82.01	82.24	81.78	86.37	3,759,126	82.970	-4.88%
2017-09-22	0	112.8	112.8	112.9	110.8	113.4	2,059,423	231,054,349	112.19	86.21	86.21	86.29	84.68	86.67	2,694,532	85.749	-0.97%
2017-09-21	0	113.9	113.9	114.0	113.6	116.0	1,432,232	163,892,865	114.43	87.05	87.05	87.13	86.82	88.66	1,873,920	87.460	-1.56%
2017-09-20	0	115.7	115.6	115.7	114.1	116.7	1,377,773	159,708,561	115.92	88.43	88.35	88.43	87.21	89.19	1,802,667	88.596	2.30%
2017-09-19	0	113.1	113.1	113.5	112.8	115.9	1,282,346	145,896,120	113.77	86.44	86.44	86.75	86.21	88.58	1,677,811	86.956	-1.82%
2017-09-18	0	115.2	115.2	115.3	112.9	115.5	1,990,264	228,667,760	114.89	88.05	88.05	88.12	86.29	88.28	2,604,045	87.813	2.13%
2017-09-15	0	112.8	112.0	112.8	109.1	113.6	2,069,050	231,597,986	111.93	86.21	85.60	86.21	83.38	86.82	2,707,128	85.551	0.98%
2017-09-14	0	111.7	111.6	111.7	111.5	114.5	1,757,407	198,060,805	112.70	85.37	85.30	85.37	85.22	87.51	2,299,377	86.137	-1.06%
2017-09-13	0	112.9	112.8	112.9	108.8	113.7	2,981,029	334,831,783	112.32	86.29	86.21	86.29	83.16	86.90	3,900,354	85.847	1.99%
2017-09-12	0	110.7	110.6	110.7	107.9	111.3	3,172,241	348,497,753	109.86	84.61	84.53	84.61	82.47	85.07	4,150,534	83.965	3.65%
2017-09-11	0	106.8	106.8	106.9	104.8	107.8	1,310,180	139,663,795	106.60	81.63	81.63	81.70	80.10	82.39	1,714,229	81.473	-0.19%
2017-09-08	0	107.0	106.9	107.0	106.4	109.7	1,886,158	202,262,565	107.24	81.78	81.70	81.78	81.32	83.84	2,467,833	81.960	-1.38%
2017-09-07	0	108.5	108.5	108.6	102.5	112.0	6,567,213	711,570,006	108.35	82.93	82.93	83.00	78.34	85.60	8,592,487	82.813	4.03%
2017-09-06	0	104.3	104.2	104.3	101.7	104.3	2,996,422	308,795,656	103.05	79.72	79.64	79.72	77.73	79.72	3,920,494	78.764	-0.95%
2017-09-05	0	105.3	105.3	105.4	98.40	105.3	6,287,778	644,124,666	102.44	80.48	80.48	80.56	75.21	80.48	8,226,877	78.295	8.56%
2017-09-04	0	97.00	96.75	97.00	95.10	97.00	1,071,217	103,034,508	96.185	74.14	73.95	74.14	72.68	74.14	1,401,571	73.514	0.57%
2017-09-01	0	96.45	96.05	96.45	95.55	97.30	1,458,235	140,534,784	96.373	73.72	73.41	73.72	73.03	74.37	1,907,943	73.658	-0.36%
2017-08-31	0	96.80	96.40	96.80	94.80	96.80	1,315,413	126,783,954	96.383	73.98	73.68	73.98	72.46	73.98	1,721,075	73.666	1.31%
2017-08-30	0	95.55	95.50	95.55	94.20	95.90	1,582,871	150,875,143	95.317	73.03	72.99	73.03	72.00	73.30	2,071,015	72.851	1.54%
2017-08-29	0	94.10	94.10	94.50	92.80	95.25	1,262,878	118,574,817	93.893	71.92	71.92	72.23	70.93	72.80	1,652,339	71.762	-0.26%
2017-08-28	0	94.35	94.05	94.35	93.10	94.55	2,145,278	201,406,047	93.883	72.11	71.88	72.11	71.16	72.26	2,806,864	71.755	-0.63%
2017-08-25	0	94.95	94.60	94.95	92.35	96.60	3,035,973	285,608,077	94.075	72.57	72.30	72.57	70.58	73.83	3,972,242	71.901	-0.47%
2017-08-24	0	95.40	95.35	95.40	95.10	97.10	1,668,806	159,419,175	95.529	72.91	72.88	72.91	72.68	74.21	2,183,452	73.012	-0.31%
2017-08-22	0	95.70	95.70	95.80	95.70	96.75	1,064,523	102,177,018	95.984	73.14	73.14	73.22	73.14	73.95	1,392,813	73.360	-1.09%
2017-08-21	0	96.75	96.35	96.75	96.10	97.80	609,114	58,862,011	96.635	73.95	73.64	73.95	73.45	74.75	796,960	73.858	-1.12%
2017-08-18	0	97.85	97.75	97.85	94.00	97.90	2,711,551	262,161,724	96.683	74.79	74.71	74.79	71.84	74.82	3,547,771	73.895	2.46%
2017-08-17	0	95.50	95.50	95.60	95.05	97.90	1,172,845	112,386,853	95.824	72.99	72.99	73.07	72.65	74.82	1,534,541	73.238	-2.55%
2017-08-16	0	98.00	97.80	98.00	95.50	98.25	1,323,501	128,516,722	97.104	74.90	74.75	74.90	72.99	75.09	1,731,658	74.216	2.62%
2017-08-15	0	95.50	95.50	95.80	95.50	98.30	1,803,829	173,853,840	96.380	72.99	72.99	73.22	72.99	75.13	2,360,115	73.663	-1.39%
2017-08-14	0	96.85	96.75	96.85	95.00	97.65	2,020,103	195,367,859	96.712	74.02	73.95	74.02	72.61	74.63	2,643,086	73.917	1.79%
2017-08-11	0	95.15	95.15	95.25	93.70	96.30	3,633,323	345,365,775	95.055	72.72	72.72	72.80	71.61	73.60	4,753,810	72.650	-3.25%
2017-08-10	0	98.35	98.30	98.35	96.00	98.95	3,296,937	319,870,907	97.021	75.17	75.13	75.17	73.37	75.63	4,313,685	74.153	-0.41%
2017-08-09	0	99.95	99.90	99.95	99.00	102.5	4,880,533	489,604,149	100.32	75.47	75.44	75.47	74.76	77.40	6,463,247	75.752	-2.87%
2017-08-08	0	102.9	102.7	102.9	98.20	102.9	3,757,980	381,788,369	101.59	77.70	77.55	77.70	74.15	77.70	4,976,660	76.716	4.79%
2017-08-07	0	98.20	98.10	98.20	95.80	98.20	2,772,445	267,986,742	96.661	74.15	74.08	74.15	72.34	74.15	3,671,524	72.991	0.56%
2017-08-04	0	97.65	97.60	97.65	97.00	99.00	2,426,524	237,070,617	97.700	73.74	73.70	73.74	73.25	74.76	3,213,424	73.775	-1.36%
2017-08-03	0	99.00	99.00	99.05	97.80	100.5	2,670,473	264,083,495	98.890	74.76	74.76	74.79	73.85	75.89	3,536,484	74.674	-1.00%
2017-08-02	0	100.0	99.75	100.0	99.00	101.7	4,178,248	418,011,690	100.04	75.51	75.32	75.51	74.76	76.80	5,533,217	75.546	2.30%
2017-08-01	0	97.75	97.45	97.75	96.80	101.7	7,115,273	699,131,080	98.258	73.81	73.59	73.81	73.10	76.80	9,422,693	74.197	-3.41%
2017-07-31	0	101.2	101.1	101.2	100.2	102.6	2,712,075	274,227,248	101.11	76.42	76.34	76.42	75.66	77.48	3,591,577	76.353	-1.08%
2017-07-28	0	102.3	102.3	102.4	100.0	103.8	3,221,832	330,241,200	102.50	77.25	77.25	77.32	75.51	78.38	4,266,644	77.401	0.99%
2017-07-27	0	101.3	101.3	101.4	99.90	108.6	10,596,424	1,089,184,808	102.79	76.49	76.49	76.57	75.44	82.01	14,032,751	77.617	-4.88%
2017-07-26	0	106.5	106.4	106.5	103.7	119.0	11,365,238	1,240,099,324	109.11	80.42	80.34	80.42	78.31	89.86	15,050,884	82.394	-12.70%
2017-07-25	0	122.0	121.9	122.0	121.1	123.0	1,428,645	174,358,164	122.04	92.12	92.05	92.12	91.45	92.88	1,891,942	92.158	0.91%
2017-07-24	0	120.9	120.8	120.9	119.0	122.0	1,639,085	198,087,730	120.85	91.29	91.22	91.29	89.86	92.12	2,170,626	91.258	1.60%
2017-07-21	0	119.0	118.9	119.0	118.9	124.0	3,150,318	381,245,708	121.02	89.86	89.78	89.86	89.78	93.63	4,171,938	91.383	-3.09%
2017-07-20	0	122.8	122.7	123.0	121.0	125.8	3,260,313	400,215,353	122.75	92.73	92.65	92.88	91.37	94.99	4,317,604	92.694	1.99%
2017-07-19	0	120.4	120.3	120.4	118.6	121.3	3,413,465	409,290,278	119.90	90.92	90.84	90.92	89.56	91.60	4,520,422	90.543	2.03%
2017-07-18	0	118.0	117.8	118.0	112.6	118.7	3,085,342	359,696,992	116.58	89.10	88.95	89.10	85.03	89.63	4,085,891	88.034	4.61%
2017-07-17	0	112.8	112.7	112.8	111.2	113.6	732,971	82,545,019	112.62	85.18	85.10	85.18	83.97	85.78	970,667	85.039	0.71%
2017-07-14	0	112.0	111.9	112.0	111.1	113.9	952,355	106,578,486	111.91	84.57	84.50	84.57	83.89	86.01	1,261,195	84.506	-1.32%
2017-07-13	0	113.5	113.5	113.6	109.0	113.5	3,149,873	352,100,939	111.78	85.71	85.71	85.78	82.31	85.71	4,171,349	84.409	5.58%
2017-07-12	0	107.5	107.5	107.6	106.7	108.7	1,762,332	189,783,733	107.69	81.18	81.18	81.25	80.57	82.08	2,333,841	81.318	-0.09%
2017-07-11	0	107.6	107.6	107.7	106.2	109.0	1,754,565	188,639,071	107.51	81.25	81.25	81.33	80.19	82.31	2,323,555	81.186	0.75%
2017-07-10	0	106.8	106.7	106.8	104.4	108.6	2,306,608	246,229,390	106.75	80.65	80.57	80.65	78.83	82.01	3,054,621	80.609	2.50%
2017-07-07	0	104.2	104.0	104.2	103.3	105.5	1,367,195	142,606,349	104.31	78.68	78.53	78.68	78.00	79.67	1,810,564	78.763	-1.98%
2017-07-06	0	106.3	106.2	106.3	104.9	106.8	3,428,479	362,991,277	105.88	80.27	80.19	80.27	79.21	80.65	4,540,304	79.949	2.41%
2017-07-05	0	103.8	103.7	103.8	99.25	103.8	5,139,169	516,966,553	100.59	78.38	78.31	78.38	74.95	78.38	6,805,756	75.960	3.70%
2017-07-04	0	100.1	100.1	100.2	99.75	104.2	2,846,317	286,522,710	100.66	75.59	75.59	75.66	75.32	78.68	3,769,352	76.014	-3.38%
2017-07-03	0	103.6	103.6	103.7	103.1	105.3	1,171,048	121,458,773	103.72	78.23	78.23	78.31	77.85	79.51	1,550,809	78.320	-1.80%
2017-06-30	0	105.5	105.3	105.5	101.6	105.7	2,500,831	260,268,204	104.07	79.67	79.51	79.67	76.72	79.82	3,311,828	78.587	-1.03%
2017-06-29	0	106.6	106.2	106.6	105.0	108.8	1,990,415	211,198,121	106.11	80.50	80.19	80.50	79.29	82.16	2,635,889	80.124	0.57%
2017-06-28	0	106.0	106.0	106.2	105.5	109.1	3,402,941	363,409,144	106.79	80.04	80.04	80.19	79.67	82.38	4,506,485	80.641	-4.50%
2017-06-27	0	111.0	110.7	111.0	109.4	112.8	2,187,600	241,974,275	110.61	83.82	83.59	83.82	82.61	85.18	2,897,019	83.525	-2.20%
2017-06-26	0	113.5	113.4	113.5	111.4	114.0	823,098	92,876,654	112.84	85.71	85.63	85.71	84.12	86.08	1,090,021	85.206	0.09%
2017-06-23	0	113.4	113.2	113.4	111.4	113.7	538,606	60,803,112	112.89	85.63	85.48	85.63	84.12	85.86	713,271	85.245	1.25%
2017-06-22	0	112.0	112.0	112.1	111.9	114.8	943,512	106,196,096	112.55	84.57	84.57	84.65	84.50	86.69	1,249,485	84.992	-1.32%
2017-06-21	0	113.5	112.8	113.5	111.2	114.5	875,120	98,837,130	112.94	85.71	85.18	85.71	83.97	86.46	1,158,914	85.284	-0.87%
2017-06-20	0	114.5	114.3	114.5	112.6	114.8	1,839,560	209,603,674	113.94	86.46	86.31	86.46	85.03	86.69	2,436,113	86.040	3.43%
2017-06-19	0	110.7	110.7	110.8	110.5	113.0	1,224,736	136,656,770	111.58	83.59	83.59	83.67	83.44	85.33	1,621,907	84.257	-1.16%
2017-06-16	0	112.0	111.5	112.0	110.0	113.0	1,425,381	158,483,886	111.19	84.57	84.20	84.57	83.06	85.33	1,887,619	83.960	1.08%
2017-06-15	0	110.8	110.6	110.8	110.3	113.4	1,828,157	203,213,981	111.16	83.67	83.52	83.67	83.29	85.63	2,421,012	83.938	-1.86%
2017-06-14	0	112.9	112.5	112.9	110.5	113.6	1,663,495	186,997,005	112.41	85.25	84.95	85.25	83.44	85.78	2,202,952	84.885	3.20%
2017-06-13	0	109.4	109.2	109.4	106.5	112.5	2,659,747	289,652,541	108.90	82.61	82.46	82.61	80.42	84.95	3,522,279	82.234	-1.35%
2017-06-12	0	110.9	110.9	111.3	110.9	115.4	3,665,910	413,653,274	112.84	83.74	83.74	84.04	83.74	87.14	4,854,732	85.206	-6.81%
2017-06-09	0	119.0	118.7	119.0	116.8	119.2	2,250,797	265,865,232	118.12	89.86	89.63	89.86	88.20	90.01	2,980,711	89.195	1.97%
2017-06-08	0	116.7	116.5	116.7	112.9	116.7	1,488,814	171,958,648	115.50	88.12	87.97	88.12	85.25	88.12	1,971,623	87.217	3.37%
2017-06-07	0	112.9	112.8	112.9	112.0	113.8	1,914,938	216,554,775	113.09	85.25	85.18	85.25	84.57	85.93	2,535,935	85.394	0.71%
2017-06-06	0	112.1	112.1	112.4	111.4	115.8	1,853,332	209,882,360	113.25	84.65	84.65	84.88	84.12	87.44	2,454,351	85.514	-1.67%
2017-06-05	0	114.0	113.9	114.0	113.6	117.6	1,056,480	121,418,330	114.93	86.08	86.01	86.08	85.78	88.80	1,399,087	86.784	-2.15%
2017-06-02	0	116.5	116.3	116.5	113.4	117.0	3,397,549	392,779,733	115.61	87.97	87.82	87.97	85.63	88.35	4,499,344	87.297	3.65%
2017-06-01	0	112.4	112.3	112.5	110.4	113.3	1,386,798	155,584,695	112.19	84.88	84.80	84.95	83.37	85.56	1,836,524	84.717	0.54%
2017-05-31	0	111.8	111.7	111.8	111.3	114.9	3,011,708	337,899,972	112.20	84.42	84.35	84.42	84.04	86.76	3,988,378	84.721	-1.93%
2017-05-29	0	114.0	113.8	114.0	111.9	114.0	749,146	84,720,956	113.09	86.08	85.93	86.08	84.50	86.08	992,087	85.397	1.88%
2017-05-26	0	111.9	111.5	111.9	110.2	112.4	1,122,011	125,104,312	111.50	84.50	84.20	84.50	83.21	84.88	1,485,869	84.196	1.18%
2017-05-25	0	110.6	110.5	110.7	110.6	114.1	1,780,885	198,671,446	111.56	83.52	83.44	83.59	83.52	86.16	2,358,410	84.240	-3.49%
2017-05-24	0	114.6	113.9	114.6	112.6	114.9	1,468,444	167,236,403	113.89	86.54	86.01	86.54	85.03	86.76	1,944,647	85.998	0.00%
2017-05-23	0	114.6	114.1	114.6	113.0	115.0	1,692,800	192,693,090	113.83	86.54	86.16	86.54	85.33	86.84	2,241,760	85.956	-0.09%
2017-05-22	0	114.7	114.3	114.7	111.0	115.2	2,143,818	243,828,588	113.74	86.61	86.31	86.61	83.82	86.99	2,839,039	85.884	3.80%
2017-05-19	0	110.5	110.4	110.5	110.2	115.0	3,014,428	334,423,285	110.94	83.44	83.37	83.44	83.21	86.84	3,991,980	83.774	-2.64%
2017-05-18	0	113.5	113.3	113.5	112.0	116.2	3,206,394	365,916,828	114.12	85.71	85.56	85.71	84.57	87.75	4,246,199	86.175	-1.82%
2017-05-17	0	115.6	115.5	115.6	115.5	119.5	3,003,882	350,885,070	116.81	87.29	87.22	87.29	87.22	90.24	3,978,014	88.206	-3.26%
2017-05-16	0	119.5	119.4	119.5	117.5	120.9	2,679,454	318,990,504	119.05	90.24	90.16	90.24	88.73	91.29	3,548,377	89.898	-1.24%
2017-05-15	0	121.0	121.0	121.2	117.5	121.9	2,050,659	246,303,776	120.11	91.37	91.37	91.52	88.73	92.05	2,715,670	90.697	1.85%
2017-05-12	0	118.8	118.8	118.9	117.8	122.0	1,994,440	239,767,466	120.22	89.71	89.71	89.78	88.95	92.12	2,641,219	90.779	-1.66%
2017-05-11	0	120.8	120.1	120.8	115.7	121.1	3,782,669	450,795,230	119.17	91.22	90.69	91.22	87.37	91.45	5,009,355	89.991	-0.33%
2017-05-10	0	122.3	121.8	122.3	119.9	122.3	2,678,518	325,238,989	121.42	91.52	91.15	91.52	89.72	91.52	3,579,331	90.866	2.26%
2017-05-09	0	119.6	119.5	119.6	117.7	121.9	3,479,967	417,996,580	120.12	89.50	89.43	89.50	88.08	91.22	4,650,316	89.886	2.84%
2017-05-08	0	116.3	116.3	116.5	115.9	120.7	3,676,265	433,924,541	118.03	87.03	87.03	87.18	86.73	90.32	4,912,631	88.328	0.09%
2017-05-05	0	116.2	116.0	116.2	113.9	116.8	2,099,343	242,255,200	115.40	86.96	86.81	86.96	85.23	87.40	2,805,374	86.354	0.87%
2017-05-04	0	115.2	115.2	115.3	114.6	119.8	3,472,542	403,530,351	116.21	86.21	86.21	86.28	85.76	89.65	4,640,394	86.960	-3.36%
2017-05-02	0	119.2	119.1	119.2	117.4	121.5	3,623,108	433,845,014	119.74	89.20	89.13	89.20	87.85	90.92	4,841,597	89.608	2.94%
2017-04-28	0	115.8	115.7	115.8	112.2	117.8	4,345,439	503,024,924	115.76	86.66	86.58	86.66	83.96	88.15	5,806,855	86.626	3.21%
2017-04-27	0	112.2	112.1	112.2	108.0	112.5	2,458,166	272,732,935	110.95	83.96	83.89	83.96	80.82	84.19	3,284,873	83.027	0.81%
2017-04-26	0	111.3	111.3	111.4	110.2	115.1	5,396,911	607,357,222	112.54	83.29	83.29	83.36	82.47	86.13	7,211,948	84.215	0.27%
2017-04-25	0	111.0	110.9	111.0	107.8	112.3	28,816,558	3,077,061,701	106.78	83.06	82.99	83.06	80.67	84.04	38,507,863	79.907	-3.31%
2017-04-24	0	114.8	114.2	114.8	113.1	116.2	3,280,766	376,598,928	114.79	85.91	85.46	85.91	84.64	86.96	4,384,121	85.901	2.04%
2017-04-21	0	112.5	112.4	112.5	110.5	115.3	4,401,445	498,122,897	113.17	84.19	84.11	84.19	82.69	86.28	5,881,696	84.690	5.44%
2017-04-20	0	106.7	106.7	107.5	106.7	109.0	1,969,766	213,090,594	108.18	79.85	79.85	80.45	79.85	81.57	2,632,219	80.955	-2.11%
2017-04-19	0	109.0	108.6	109.0	108.1	110.0	1,402,743	152,836,012	108.96	81.57	81.27	81.57	80.89	82.32	1,874,500	81.534	0.55%
2017-04-18	0	108.4	108.0	108.4	105.0	112.0	1,677,899	180,067,291	107.32	81.12	80.82	81.12	78.57	83.81	2,242,194	80.309	3.44%
2017-04-13	0	104.8	104.8	104.9	104.8	106.4	534,661	56,227,557	105.16	78.42	78.42	78.50	78.42	79.62	714,473	78.698	-2.06%
2017-04-12	0	107.0	106.6	107.0	104.3	107.0	1,669,171	175,809,935	105.33	80.07	79.77	80.07	78.05	80.07	2,230,530	78.820	0.00%
2017-04-11	0	107.0	106.9	107.0	106.0	107.6	630,841	67,345,886	106.76	80.07	80.00	80.07	79.32	80.52	842,999	79.888	0.00%
2017-04-10	0	107.0	106.6	107.0	105.4	107.9	417,004	44,380,011	106.43	80.07	79.77	80.07	78.87	80.74	557,247	79.642	-0.56%
2017-04-07	0	107.6	106.9	107.6	105.0	107.6	533,790	56,752,208	106.32	80.52	80.00	80.52	78.57	80.52	713,309	79.562	-0.19%
2017-04-06	0	107.8	107.6	107.8	105.5	107.8	763,394	81,675,309	106.99	80.67	80.52	80.67	78.95	80.67	1,020,131	80.064	0.19%
2017-04-05	0	107.6	106.9	107.6	104.0	107.6	1,235,406	130,982,207	106.02	80.52	80.00	80.52	77.83	80.52	1,650,886	79.341	2.97%
2017-04-03	0	104.5	104.0	104.5	102.3	105.7	1,069,857	110,846,842	103.61	78.20	77.83	78.20	76.55	79.10	1,429,661	77.534	-1.14%
2017-03-31	0	105.7	105.2	105.7	103.5	105.7	831,772	87,353,028	105.02	79.10	78.72	79.10	77.45	79.10	1,111,505	78.590	0.76%
2017-03-30	0	104.9	104.5	104.9	103.2	104.9	631,696	65,804,904	104.17	78.50	78.20	78.50	77.23	78.50	844,142	77.955	0.19%
2017-03-29	0	104.7	104.7	104.8	103.2	104.8	775,237	80,800,696	104.23	78.35	78.35	78.42	77.23	78.42	1,035,957	77.996	0.67%
2017-03-28	0	104.0	103.8	104.0	101.9	104.0	750,089	77,706,471	103.60	77.83	77.68	77.83	76.25	77.83	1,002,352	77.524	1.96%
2017-03-27	0	102.0	102.0	102.8	102.0	104.3	935,157	95,945,865	102.60	76.33	76.33	76.93	76.33	78.05	1,249,660	76.778	-1.92%
2017-03-24	0	104.0	104.0	104.3	103.5	106.4	1,632,417	170,635,500	104.53	77.83	77.83	78.05	77.45	79.62	2,181,416	78.222	-2.80%
2017-03-23	0	107.0	106.9	107.0	104.6	107.9	1,519,756	162,732,133	107.08	80.07	80.00	80.07	78.28	80.74	2,030,866	80.129	0.75%
2017-03-22	0	106.2	105.8	106.2	102.8	106.2	1,306,956	136,890,863	104.74	79.47	79.17	79.47	76.93	79.47	1,746,499	78.380	0.38%
2017-03-21	0	105.8	105.7	105.8	104.6	106.5	1,654,425	174,718,717	105.61	79.17	79.10	79.17	78.28	79.70	2,210,825	79.029	1.34%
2017-03-20	0	104.4	104.3	104.4	104.2	107.0	639,650	67,168,313	105.01	78.13	78.05	78.13	77.98	80.07	854,771	78.580	-2.43%
2017-03-17	0	107.0	106.9	107.0	106.2	107.2	1,004,571	107,321,345	106.83	80.07	80.00	80.07	79.47	80.22	1,342,419	79.946	0.09%
2017-03-16	0	106.9	106.9	107.0	106.0	108.0	2,145,452	228,909,155	106.70	80.00	80.00	80.07	79.32	80.82	2,866,990	79.843	-0.93%
2017-03-15	0	107.9	107.5	107.9	106.3	108.4	2,282,523	245,214,628	107.43	80.74	80.45	80.74	79.55	81.12	3,050,159	80.394	0.00%
2017-03-14	0	107.9	107.9	108.0	105.0	107.9	1,722,602	183,880,609	106.75	80.74	80.74	80.82	78.57	80.74	2,301,931	79.881	-0.09%
2017-03-13	0	108.0	108.0	108.1	104.6	108.2	1,657,483	177,664,371	107.19	80.82	80.82	80.89	78.28	80.97	2,214,912	80.213	2.66%
2017-03-10	0	105.2	104.6	105.2	101.7	105.5	1,320,073	137,407,301	104.09	78.72	78.28	78.72	76.11	78.95	1,764,027	77.894	3.14%
2017-03-09	0	102.0	101.9	102.0	101.5	104.1	1,366,320	140,903,830	103.13	76.33	76.25	76.33	75.96	77.90	1,825,827	77.173	-2.02%
2017-03-08	0	104.1	104.0	104.1	103.4	105.0	970,469	101,004,026	104.08	77.90	77.83	77.90	77.38	78.57	1,296,848	77.884	-0.48%
2017-03-07	0	104.6	104.5	104.6	103.2	106.0	1,858,571	194,149,404	104.46	78.28	78.20	78.28	77.23	79.32	2,483,628	78.172	0.00%
2017-03-06	0	104.6	104.5	104.6	99.60	107.6	3,598,078	377,120,961	104.81	78.28	78.20	78.28	74.53	80.52	4,808,149	78.434	5.07%
2017-03-03	0	99.55	99.45	99.60	96.85	100.9	1,930,336	191,766,672	99.344	74.50	74.42	74.53	72.48	75.51	2,579,528	74.342	1.58%
2017-03-02	0	98.00	97.95	98.00	96.25	101.9	1,297,986	127,283,832	98.063	73.34	73.30	73.34	72.03	76.25	1,734,512	73.383	-0.25%
2017-03-01	0	98.25	98.20	98.25	95.20	98.85	1,224,148	119,542,826	97.654	73.52	73.49	73.52	71.24	73.97	1,635,842	73.077	1.76%
2017-02-28	0	96.55	96.55	96.70	96.20	99.75	1,185,468	115,554,347	97.476	72.25	72.25	72.36	71.99	74.65	1,584,153	72.944	-2.23%
2017-02-27	0	98.75	98.75	99.00	98.25	100.3	772,200	76,615,262	99.217	73.90	73.90	74.08	73.52	75.06	1,031,899	74.247	-0.75%
2017-02-24	0	99.50	99.45	99.50	97.40	101.0	2,295,944	227,250,159	98.979	74.46	74.42	74.46	72.89	75.58	3,068,094	74.069	-1.78%
2017-02-23	0	101.3	101.3	101.5	99.00	101.8	2,368,459	237,992,575	100.48	75.81	75.81	75.96	74.08	76.18	3,164,996	75.195	2.43%
2017-02-22	0	98.90	98.75	98.90	98.05	99.80	1,603,463	158,004,571	98.540	74.01	73.90	74.01	73.37	74.68	2,142,724	73.740	1.33%
2017-02-21	0	97.60	97.60	97.85	97.50	101.1	1,356,213	133,506,956	98.441	73.04	73.04	73.22	72.96	75.66	1,812,321	73.666	-3.17%
2017-02-20	0	100.8	100.7	100.8	100.6	102.4	835,562	84,373,447	100.98	75.43	75.36	75.43	75.28	76.63	1,116,570	75.565	-0.59%
2017-02-17	0	101.4	101.1	101.4	99.00	102.0	3,413,415	344,018,947	100.78	75.88	75.66	75.88	74.08	76.33	4,561,382	75.420	3.47%
2017-02-16	0	98.00	97.90	98.00	95.05	98.00	2,283,610	220,042,122	96.357	73.34	73.26	73.34	71.13	73.34	3,051,612	72.107	1.66%
2017-02-15	0	96.40	96.05	96.40	95.70	98.55	1,935,300	187,822,479	97.051	72.14	71.88	72.14	71.62	73.75	2,586,161	72.626	-2.13%
2017-02-14	0	98.50	98.25	98.50	97.10	98.50	669,703	65,775,348	98.216	73.71	73.52	73.71	72.66	73.71	894,931	73.498	0.66%
2017-02-13	0	97.85	97.50	97.85	95.55	97.85	1,118,600	108,824,401	97.286	73.22	72.96	73.22	71.50	73.22	1,494,797	72.802	1.87%
2017-02-10	0	96.05	96.00	96.05	95.50	97.80	1,188,775	114,565,515	96.373	71.88	71.84	71.88	71.47	73.19	1,588,572	72.119	1.16%
2017-02-09	0	94.95	94.75	94.95	94.35	96.80	2,022,046	193,423,505	95.657	71.05	70.90	71.05	70.60	72.44	2,702,081	71.583	-1.35%
2017-02-08	0	96.25	96.20	96.25	95.10	97.00	1,665,470	160,019,125	96.080	72.03	71.99	72.03	71.17	72.59	2,225,585	71.900	0.94%
2017-02-07	0	95.35	95.35	95.55	93.45	96.10	1,299,235	123,639,673	95.163	71.35	71.35	71.50	69.93	71.91	1,736,181	71.214	0.16%
2017-02-06	0	95.20	95.15	95.20	93.00	95.20	1,154,823	108,867,534	94.272	71.24	71.20	71.24	69.59	71.24	1,543,202	70.547	2.37%
2017-02-03	0	93.00	93.00	93.25	92.40	93.50	1,069,496	99,446,439	92.984	69.59	69.59	69.78	69.15	69.97	1,429,179	69.583	0.00%
2017-02-02	0	93.00	93.00	93.10	92.35	95.00	1,012,419	94,461,879	93.303	69.59	69.59	69.67	69.11	71.09	1,352,906	69.821	-1.06%
2017-02-01	0	94.00	94.00	94.20	93.15	96.10	1,850,600	175,317,417	94.735	70.34	70.34	70.49	69.71	71.91	2,472,976	70.893	-0.53%
2017-01-27	0	94.50	94.45	94.50	92.50	94.50	1,786,479	165,315,100	92.537	70.72	70.68	70.72	69.22	70.72	2,387,290	69.248	2.72%
2017-01-26	0	92.00	91.85	92.00	90.70	93.00	3,236,025	297,260,442	91.860	68.85	68.73	68.85	67.87	69.59	4,324,334	68.741	-0.22%
2017-01-25	0	92.20	92.15	92.20	88.70	92.20	3,310,098	296,756,636	89.652	69.00	68.96	69.00	66.38	69.00	4,423,318	67.089	3.95%
2017-01-24	0	88.70	88.65	88.70	85.35	89.20	1,454,309	128,248,377	88.185	66.38	66.34	66.38	63.87	66.75	1,943,408	65.991	4.35%
2017-01-23	0	85.00	85.00	85.30	85.00	87.20	1,521,161	129,985,751	85.452	63.61	63.61	63.83	63.61	65.25	2,032,743	63.946	-2.13%
2017-01-20	0	86.85	86.80	86.85	85.85	87.50	1,103,127	95,513,963	86.585	64.99	64.95	64.99	64.24	65.48	1,474,120	64.794	0.99%
2017-01-19	0	86.00	85.95	86.00	85.05	86.75	1,589,300	136,350,244	85.793	64.36	64.32	64.36	63.65	64.92	2,123,798	64.201	0.06%
2017-01-18	0	85.95	85.90	85.95	85.75	89.00	1,793,370	154,372,781	86.080	64.32	64.28	64.32	64.17	66.60	2,396,499	64.416	-0.64%
2017-01-17	0	86.50	86.45	86.50	86.20	86.80	664,127	57,456,285	86.514	64.73	64.69	64.73	64.51	64.95	887,480	64.741	0.12%
2017-01-16	0	86.40	86.40	86.50	86.20	87.25	1,009,823	87,331,176	86.482	64.66	64.66	64.73	64.51	65.29	1,349,437	64.717	0.47%
2017-01-13	0	86.00	85.90	86.00	85.65	88.20	1,518,200	131,482,825	86.604	64.36	64.28	64.36	64.09	66.00	2,028,786	64.809	-2.77%
2017-01-12	0	88.45	88.45	88.50	87.40	90.00	1,791,739	158,534,485	88.481	66.19	66.19	66.23	65.40	67.35	2,394,319	66.213	-0.17%
2017-01-11	0	88.60	87.90	88.60	84.35	88.60	2,145,909	187,426,142	87.341	66.30	65.78	66.30	63.12	66.30	2,867,600	65.360	4.48%
2017-01-10	0	84.80	84.80	85.10	82.25	86.50	1,543,478	130,451,634	84.518	63.46	63.46	63.68	61.55	64.73	2,062,566	63.247	3.35%
2017-01-09	0	82.05	81.95	82.05	81.85	82.80	815,531	67,030,207	82.192	61.40	61.33	61.40	61.25	61.96	1,089,802	61.507	-1.50%
2017-01-06	0	83.30	83.10	83.30	81.65	83.60	1,258,604	104,668,950	83.163	62.34	62.19	62.34	61.10	62.56	1,681,885	62.233	1.46%
2017-01-05	0	82.10	82.00	82.10	81.55	83.75	800,048	65,947,388	82.429	61.44	61.36	61.44	61.03	62.67	1,069,112	61.684	-1.02%
2017-01-04	0	82.95	82.85	82.95	82.10	83.60	1,012,694	84,171,923	83.117	62.07	62.00	62.07	61.44	62.56	1,353,273	62.199	-0.84%
2017-01-03	0	83.65	83.50	83.65	81.75	84.00	1,437,712	119,830,984	83.348	62.60	62.49	62.60	61.18	62.86	1,921,229	62.372	1.83%
2016-12-30	0	82.15	82.10	82.15	80.00	82.50	541,695	44,437,690	82.035	61.48	61.44	61.48	59.87	61.74	723,873	61.389	1.29%
2016-12-29	0	81.10	81.05	81.10	80.95	81.80	1,016,628	82,744,630	81.391	60.69	60.65	60.69	60.58	61.21	1,358,530	60.907	-0.86%
2016-12-28	0	81.80	81.65	81.80	79.60	82.10	932,251	76,008,579	81.532	61.21	61.10	61.21	59.57	61.44	1,245,777	61.013	-1.21%
2016-12-23	0	82.80	82.65	82.80	78.00	82.80	1,237,060	100,773,992	81.462	61.96	61.85	61.96	58.37	61.96	1,653,096	60.961	5.28%
2016-12-22	0	78.65	78.40	78.65	78.00	79.00	341,400	26,758,295	78.378	58.86	58.67	58.86	58.37	59.12	456,216	58.653	-0.25%
2016-12-21	0	78.85	78.20	78.85	77.70	78.85	761,854	59,656,276	78.304	59.01	58.52	59.01	58.15	59.01	1,018,073	58.597	2.01%
2016-12-20	0	77.30	77.00	77.30	76.25	77.50	542,200	41,666,910	76.848	57.85	57.62	57.85	57.06	58.00	724,547	57.507	0.91%
2016-12-19	0	76.60	76.50	76.60	75.90	76.80	900,200	68,862,401	76.497	57.32	57.25	57.32	56.80	57.47	1,202,947	57.245	-0.33%
2016-12-16	0	76.85	76.85	76.90	76.05	77.70	1,231,111	94,524,597	76.780	57.51	57.51	57.55	56.91	58.15	1,645,146	57.457	1.25%
2016-12-15	0	75.90	75.85	75.90	74.30	76.55	1,336,100	101,285,411	75.807	56.80	56.76	56.80	55.60	57.28	1,785,444	56.728	2.15%
2016-12-14	0	74.30	74.30	74.40	73.80	75.85	837,893	62,424,466	74.502	55.60	55.60	55.68	55.23	56.76	1,119,685	55.752	-0.20%
2016-12-13	0	74.45	74.45	74.65	73.50	74.80	1,159,823	86,346,133	74.448	55.71	55.71	55.86	55.00	55.98	1,549,883	55.711	1.29%
2016-12-12	0	73.50	73.50	73.70	73.45	75.85	1,469,603	109,012,422	74.178	55.00	55.00	55.15	54.96	56.76	1,963,846	55.510	-4.11%
2016-12-09	0	76.65	76.55	76.65	75.85	78.80	888,491	68,911,273	77.560	57.36	57.28	57.36	56.76	58.97	1,187,300	58.040	-2.97%
2016-12-08	0	79.00	78.90	79.00	77.50	79.00	1,685,019	129,983,633	77.141	59.12	59.04	59.12	58.00	59.12	2,251,708	57.727	3.20%
2016-12-07	0	76.55	76.55	76.80	74.50	77.25	1,131,125	86,015,110	76.044	57.28	57.28	57.47	55.75	57.81	1,511,534	56.906	2.20%
2016-12-06	0	74.90	74.75	74.90	74.45	75.45	678,512	50,765,908	74.819	56.05	55.94	56.05	55.71	56.46	906,703	55.990	0.13%
2016-12-05	0	74.80	74.75	74.80	74.00	75.00	551,610	41,258,547	74.797	55.98	55.94	55.98	55.38	56.12	737,122	55.972	-0.20%
2016-12-02	0	74.95	74.85	74.95	74.50	76.50	969,745	73,166,834	75.450	56.09	56.01	56.09	55.75	57.25	1,295,880	56.461	-1.83%
2016-12-01	0	76.35	76.30	76.35	76.30	77.65	1,572,950	121,666,097	77.349	57.13	57.10	57.13	57.10	58.11	2,101,949	57.883	-1.55%
2016-11-30	0	77.55	77.55	78.00	75.05	79.10	2,022,546	156,898,647	77.575	58.03	58.03	58.37	56.16	59.19	2,702,749	58.052	3.40%
2016-11-29	0	75.00	74.95	75.00	74.35	75.35	1,637,000	122,730,367	74.973	56.12	56.09	56.12	55.64	56.39	2,187,540	56.104	0.60%
2016-11-28	0	74.55	74.20	74.55	73.70	75.85	1,184,091	88,460,112	74.707	55.79	55.53	55.79	55.15	56.76	1,582,313	55.906	0.68%
2016-11-25	0	74.05	74.05	74.15	73.85	74.80	655,100	48,658,260	74.276	55.41	55.41	55.49	55.26	55.98	875,417	55.583	-0.67%
2016-11-24	0	74.55	74.30	74.55	74.15	74.95	559,800	41,831,455	74.726	55.79	55.60	55.79	55.49	56.09	748,067	55.919	-0.27%
2016-11-23	0	74.75	74.75	75.00	73.70	75.25	854,395	64,049,155	74.964	55.94	55.94	56.12	55.15	56.31	1,141,737	56.098	1.15%
2016-11-22	0	73.90	73.80	73.90	73.55	75.00	647,700	48,079,327	74.231	55.30	55.23	55.30	55.04	56.12	865,528	55.549	-0.87%
2016-11-21	0	74.55	74.55	74.75	74.50	75.00	235,710	17,628,189	74.788	55.79	55.79	55.94	55.75	56.12	314,982	55.966	0.00%
2016-11-18	0	74.55	74.55	74.75	73.65	74.95	543,264	40,519,744	74.586	55.79	55.79	55.94	55.11	56.09	725,969	55.815	0.95%
2016-11-17	0	73.85	73.70	73.85	72.65	74.00	1,027,970	75,809,003	73.746	55.26	55.15	55.26	54.37	55.38	1,373,687	55.187	0.00%
2016-11-16	0	73.85	73.80	73.85	72.20	74.50	750,222	55,331,224	73.753	55.26	55.23	55.26	54.03	55.75	1,002,529	55.192	1.37%
2016-11-15	0	72.85	72.80	72.85	72.70	74.95	677,500	49,727,947	73.399	54.52	54.48	54.52	54.40	56.09	905,350	54.927	-2.80%
2016-11-14	0	74.95	74.80	74.95	74.00	75.35	1,140,240	85,407,521	74.903	56.09	55.98	56.09	55.38	56.39	1,523,714	56.052	-0.46%
2016-11-11	0	75.30	75.20	75.30	74.50	76.00	594,742	44,765,893	75.269	56.35	56.27	56.35	55.75	56.87	794,760	56.326	-0.66%
2016-11-10	0	75.80	75.75	75.80	75.20	76.00	647,775	48,983,515	75.618	56.72	56.69	56.72	56.27	56.87	865,628	56.587	1.34%
2016-11-09	0	74.80	74.60	74.80	72.75	76.50	1,071,200	79,872,547	74.564	55.98	55.83	55.98	54.44	57.25	1,431,456	55.798	-1.90%
2016-11-08	0	76.25	76.20	76.25	75.45	76.50	628,408	47,862,701	76.165	57.06	57.02	57.06	56.46	57.25	839,748	56.996	1.19%
2016-11-07	0	75.35	75.35	75.75	74.80	76.00	2,231,527	168,252,382	75.398	56.39	56.39	56.69	55.98	56.87	2,982,013	56.422	-0.20%
2016-11-04	0	75.50	75.35	75.50	74.75	76.20	691,875	52,146,275	75.370	56.50	56.39	56.50	55.94	57.02	924,560	56.401	-0.33%
2016-11-03	0	75.75	75.70	75.75	74.30	76.15	535,415	40,446,309	75.542	56.69	56.65	56.69	55.60	56.99	715,481	56.530	0.80%
2016-11-02	0	75.15	75.10	75.20	74.15	75.50	1,085,169	80,959,717	74.606	56.24	56.20	56.27	55.49	56.50	1,450,123	55.830	-0.20%
2016-11-01	0	75.30	75.25	75.30	74.85	76.60	1,658,345	124,912,730	75.324	56.35	56.31	56.35	56.01	57.32	2,216,064	56.367	0.60%
2016-10-31	0	74.85	74.85	74.90	74.75	76.50	1,548,500	116,626,151	75.316	56.01	56.01	56.05	55.94	57.25	2,069,277	56.361	-1.84%
2016-10-28	0	76.25	76.25	76.50	71.25	78.80	5,737,147	435,067,898	75.833	57.06	57.06	57.25	53.32	58.97	7,666,609	56.748	7.39%
2016-10-27	0	71.00	70.90	71.00	70.50	71.55	1,195,200	84,948,079	71.074	53.13	53.06	53.13	52.76	53.54	1,597,158	53.187	-0.28%
2016-10-26	0	71.20	71.10	71.20	70.75	71.90	553,387	39,504,072	71.386	53.28	53.21	53.28	52.94	53.80	739,497	53.420	-0.70%
2016-10-25	0	71.70	71.65	71.70	70.80	72.15	882,835	63,265,247	71.661	53.66	53.62	53.66	52.98	53.99	1,179,742	53.626	0.77%
2016-10-24	0	71.15	71.05	71.15	70.05	72.00	1,234,389	87,490,000	70.877	53.24	53.17	53.24	52.42	53.88	1,649,527	53.039	0.99%
2016-10-20	0	70.45	70.40	70.45	70.25	72.15	869,161	61,478,539	70.733	52.72	52.68	52.72	52.57	53.99	1,161,469	52.932	-2.42%
2016-10-19	0	72.20	72.00	72.20	71.90	72.65	1,038,840	74,941,856	72.140	54.03	53.88	54.03	53.80	54.37	1,388,213	53.984	0.07%
2016-10-18	0	72.15	72.10	72.15	67.40	75.00	2,277,900	166,085,808	72.912	53.99	53.95	53.99	50.44	56.12	3,043,981	54.562	9.48%
2016-10-17	0	65.90	65.80	65.90	65.85	67.00	348,986	23,079,026	66.132	49.31	49.24	49.31	49.28	50.14	466,354	49.488	-0.90%
2016-10-14	0	66.50	66.50	66.80	66.30	67.40	362,574	24,209,083	66.770	49.76	49.76	49.99	49.61	50.44	484,511	49.966	0.30%
2016-10-13	0	66.30	66.30	66.50	66.10	67.20	656,900	43,690,285	66.510	49.61	49.61	49.76	49.46	50.29	877,822	49.771	-0.23%
2016-10-12	0	66.45	66.40	66.45	64.75	66.90	464,400	30,897,406	66.532	49.73	49.69	49.73	48.45	50.06	620,583	49.788	-0.82%
2016-10-11	0	67.00	66.90	67.00	64.05	69.50	392,914	26,510,540	67.472	50.14	50.06	50.14	47.93	52.01	525,055	50.491	-2.19%
2016-10-07	0	68.50	68.40	68.50	68.00	68.80	435,200	29,807,660	68.492	51.26	51.19	51.26	50.89	51.49	581,562	51.254	0.29%
2016-10-06	0	68.30	68.30	68.40	67.65	69.00	856,051	58,525,180	68.366	51.11	51.11	51.19	50.62	51.63	1,143,950	51.161	-0.22%
2016-10-05	0	68.45	68.05	68.45	65.85	68.80	1,255,072	84,726,753	67.507	51.22	50.92	51.22	49.28	51.49	1,677,166	50.518	3.32%
2016-10-04	0	66.25	66.25	66.30	65.85	66.40	434,618	28,752,218	66.155	49.58	49.58	49.61	49.28	49.69	580,785	49.506	0.08%
2016-10-03	0	66.20	66.15	66.20	64.40	66.40	728,059	47,780,018	65.627	49.54	49.50	49.54	48.19	49.69	972,913	49.110	3.60%
2016-09-30	0	63.90	63.60	63.90	63.25	63.95	573,689	36,515,941	63.651	47.82	47.59	47.82	47.33	47.86	766,627	47.632	0.24%
2016-09-29	0	63.75	63.50	63.75	63.35	64.20	165,651	10,567,169	63.792	47.71	47.52	47.71	47.41	48.04	221,361	47.737	1.11%
2016-09-28	0	63.05	63.05	63.20	62.70	63.70	995,877	62,811,655	63.072	47.18	47.18	47.29	46.92	47.67	1,330,801	47.198	0.40%
2016-09-27	0	62.80	62.55	62.80	62.00	63.45	420,342	26,370,485	62.736	47.00	46.81	47.00	46.40	47.48	561,707	46.947	-0.55%
2016-09-26	0	63.15	62.95	63.15	62.80	63.55	304,307	19,152,108	62.937	47.26	47.11	47.26	47.00	47.56	406,649	47.097	-0.55%
2016-09-23	0	63.50	63.50	63.70	63.20	64.80	526,444	33,409,957	63.463	47.52	47.52	47.67	47.29	48.49	703,493	47.492	-1.32%
2016-09-22	0	64.35	64.30	64.35	62.95	64.60	782,145	49,731,364	63.583	48.15	48.12	48.15	47.11	48.34	1,045,188	47.581	1.66%
2016-09-21	0	63.30	63.20	63.30	61.80	63.30	340,664	21,386,870	62.780	47.37	47.29	47.37	46.25	47.37	455,233	46.980	1.77%
2016-09-20	0	62.20	61.75	62.20	61.60	62.90	271,473	16,805,158	61.904	46.55	46.21	46.55	46.10	47.07	362,772	46.324	-1.11%
2016-09-19	0	62.90	62.65	62.90	61.20	63.05	528,171	33,156,109	62.775	47.07	46.88	47.07	45.80	47.18	705,800	46.977	2.44%
2016-09-15	0	61.40	61.35	61.40	59.70	61.80	246,522	15,120,021	61.333	45.95	45.91	45.95	44.68	46.25	329,430	45.898	2.42%
2016-09-14	0	59.95	59.95	60.00	59.60	61.00	186,326	11,242,356	60.337	44.86	44.86	44.90	44.60	45.65	248,989	45.152	0.08%
2016-09-13	0	59.90	59.90	60.10	59.90	61.80	351,780	21,335,747	60.651	44.82	44.82	44.97	44.82	46.25	470,087	45.387	-0.91%
2016-09-12	0	60.45	60.35	60.45	60.40	63.45	346,510	21,141,180	61.012	45.24	45.16	45.24	45.20	47.48	463,045	45.657	-4.65%
2016-09-09	0	63.40	63.05	63.40	62.00	63.55	883,952	55,716,519	63.031	47.44	47.18	47.44	46.40	47.56	1,181,234	47.168	1.28%
2016-09-08	0	62.60	62.45	62.60	61.40	62.80	1,096,549	68,473,391	62.444	46.85	46.73	46.85	45.95	47.00	1,465,330	46.729	1.38%
2016-09-07	0	61.75	61.60	61.75	60.95	61.85	671,700	41,428,583	61.677	46.21	46.10	46.21	45.61	46.28	897,600	46.155	1.40%
2016-09-06	0	60.90	60.60	60.90	59.75	60.95	785,276	47,523,655	60.518	45.57	45.35	45.57	44.71	45.61	1,049,372	45.288	1.33%
2016-09-05	0	60.10	59.95	60.10	59.80	60.40	383,279	23,038,773	60.110	44.97	44.86	44.97	44.75	45.20	512,180	44.982	0.00%
2016-09-02	0	60.10	60.00	60.10	59.60	60.40	750,808	44,976,127	59.904	44.97	44.90	44.97	44.60	45.20	1,003,312	44.828	0.50%
2016-09-01	0	59.80	59.65	59.80	59.50	60.40	538,745	32,207,800	59.783	44.75	44.64	44.75	44.53	45.20	719,930	44.737	-0.99%
2016-08-31	0	60.40	60.10	60.40	60.00	60.45	605,561	36,503,516	60.280	45.20	44.97	45.20	44.90	45.24	809,217	45.110	-0.49%
2016-08-30	0	60.70	60.65	60.70	59.40	61.15	556,870	33,830,168	60.751	45.42	45.39	45.42	44.45	45.76	744,151	45.461	2.19%
2016-08-29	0	59.40	59.25	59.40	59.05	60.65	317,418	18,896,442	59.532	44.45	44.34	44.45	44.19	45.39	424,169	44.549	-2.38%
2016-08-26	0	60.85	60.50	60.85	60.30	60.90	231,100	14,000,570	60.582	45.54	45.27	45.54	45.12	45.57	308,821	45.336	-0.25%
2016-08-25	0	61.00	61.00	61.05	60.50	61.10	300,487	18,305,291	60.919	45.65	45.65	45.69	45.27	45.72	401,544	45.587	0.00%
2016-08-24	0	61.00	60.70	61.00	60.40	61.15	406,334	24,661,702	60.693	45.65	45.42	45.65	45.20	45.76	542,988	45.418	-0.16%
2016-08-23	0	61.10	60.85	61.10	60.65	61.50	591,562	36,000,768	60.857	45.72	45.54	45.72	45.39	46.02	790,510	45.541	-0.73%
2016-08-22	0	61.55	61.40	61.55	61.10	61.60	436,200	26,792,926	61.423	46.06	45.95	46.06	45.72	46.10	582,899	45.965	0.74%
2016-08-19	0	61.10	61.10	61.30	61.00	61.55	683,843	41,867,989	61.225	45.72	45.72	45.87	45.65	46.06	913,826	45.816	0.16%
2016-08-18	0	61.00	61.00	61.15	60.70	62.00	666,700	40,788,090	61.179	45.65	45.65	45.76	45.42	46.40	890,918	45.782	-0.33%
2016-08-17	0	61.20	60.90	61.20	60.50	61.25	627,000	38,325,130	61.125	45.80	45.57	45.80	45.27	45.84	837,867	45.741	0.91%
2016-08-16	0	60.65	60.60	60.65	60.50	60.90	592,718	35,933,001	60.624	45.39	45.35	45.39	45.27	45.57	792,055	45.367	0.08%
2016-08-15	0	60.60	60.40	60.60	60.25	60.95	360,415	21,862,441	60.659	45.35	45.20	45.35	45.09	45.61	481,626	45.393	0.58%
2016-08-12	0	61.05	61.00	61.05	60.60	61.35	656,264	39,920,051	60.829	45.09	45.05	45.09	44.75	45.31	888,617	44.924	0.08%
2016-08-11	0	61.00	60.80	61.00	60.45	61.10	593,200	36,154,500	60.948	45.05	44.90	45.05	44.64	45.12	803,225	45.012	0.99%
2016-08-10	0	60.40	60.40	60.55	60.40	61.95	1,013,316	61,793,512	60.981	44.61	44.61	44.72	44.61	45.75	1,372,084	45.036	-2.50%
2016-08-09	0	61.95	61.95	62.00	60.95	62.95	691,096	42,988,198	62.203	45.75	45.75	45.79	45.01	46.49	935,781	45.938	-1.67%
2016-08-08	0	63.00	63.00	63.05	62.25	63.30	1,054,212	66,459,694	63.042	46.53	46.53	46.56	45.97	46.75	1,427,460	46.558	0.72%
2016-08-05	0	62.55	62.55	62.75	62.50	62.95	525,572	32,987,264	62.765	46.19	46.19	46.34	46.16	46.49	711,653	46.353	-0.08%
2016-08-04	0	62.60	62.50	62.60	62.20	63.00	723,300	45,320,850	62.658	46.23	46.16	46.23	45.94	46.53	979,387	46.275	-0.32%
2016-08-03	0	62.80	62.65	62.80	58.30	63.95	2,232,385	137,589,359	61.633	46.38	46.27	46.38	43.06	47.23	3,022,769	45.518	8.09%
2016-08-01	0	58.10	57.70	58.10	57.00	58.50	1,260,892	73,070,228	57.951	42.91	42.61	42.91	42.10	43.20	1,707,316	42.798	0.78%
2016-07-29	0	57.65	57.60	57.65	56.80	59.65	1,808,332	104,961,518	58.043	42.58	42.54	42.58	41.95	44.05	2,448,579	42.866	-1.54%
2016-07-28	0	58.55	58.30	58.55	57.55	58.65	675,600	39,348,536	58.242	43.24	43.06	43.24	42.50	43.31	914,799	43.013	2.18%
2016-07-27	0	57.30	57.30	57.65	57.30	58.10	502,718	29,066,739	57.819	42.32	42.32	42.58	42.32	42.91	680,707	42.701	-0.35%
2016-07-26	0	57.50	57.40	57.50	56.60	57.50	932,376	53,344,590	57.214	42.47	42.39	42.47	41.80	42.47	1,262,487	42.254	0.26%
2016-07-25	0	57.35	57.05	57.35	57.00	58.00	247,340	14,173,951	57.306	42.35	42.13	42.35	42.10	42.83	334,912	42.321	-1.04%
2016-07-22	0	57.95	57.70	57.85	57.55	58.50	466,058	27,030,600	57.998	42.80	42.61	42.72	42.50	43.20	631,068	42.833	-1.02%
2016-07-21	0	58.55	58.45	58.50	58.35	58.85	769,937	45,110,142	58.589	43.24	43.17	43.20	43.09	43.46	1,042,536	43.270	0.00%
2016-07-20	0	58.55	58.50	58.55	57.75	58.65	697,219	40,675,804	58.340	43.24	43.20	43.24	42.65	43.31	944,072	43.085	1.21%
2016-07-19	0	57.85	57.70	57.85	57.45	58.00	598,670	34,587,473	57.774	42.72	42.61	42.72	42.43	42.83	810,631	42.667	0.00%
2016-07-18	0	57.85	57.75	57.85	57.30	58.10	698,329	40,320,905	57.739	42.72	42.65	42.72	42.32	42.91	945,575	42.642	0.09%
2016-07-15	0	57.80	57.80	57.85	56.60	58.00	910,552	52,349,005	57.492	42.69	42.69	42.72	41.80	42.83	1,232,936	42.459	1.94%
2016-07-14	0	56.70	56.80	56.85	56.70	56.95	1,112,900	63,219,082	56.806	41.87	41.95	41.99	41.87	42.06	1,506,927	41.952	0.00%
2016-07-13	0	56.70	56.70	56.95	56.35	56.95	909,264	51,595,457	56.744	41.87	41.87	42.06	41.62	42.06	1,231,192	41.907	0.00%
2016-07-12	0	56.70	56.60	56.75	56.50	56.90	5,160,641	292,595,944	56.698	41.87	41.80	41.91	41.73	42.02	6,987,786	41.872	0.44%
2016-07-11	0	56.45	56.40	56.45	56.35	56.90	398,100	22,462,155	56.423	41.69	41.65	41.69	41.62	42.02	539,049	41.670	0.80%
2016-07-08	0	56.00	55.95	56.00	55.80	56.65	520,100	29,131,067	56.011	41.36	41.32	41.36	41.21	41.84	704,243	41.365	-0.71%
2016-07-07	0	56.40	56.35	56.45	55.90	57.85	556,060	31,228,877	56.161	41.65	41.62	41.69	41.28	42.72	752,935	41.476	-1.40%
2016-07-06	0	57.20	57.15	57.20	56.85	58.15	450,700	25,775,737	57.190	42.24	42.21	42.24	41.99	42.95	610,272	42.236	-0.78%
2016-07-05	0	57.65	57.65	57.70	57.60	57.90	1,328,733	76,329,137	57.445	42.58	42.58	42.61	42.54	42.76	1,799,176	42.424	0.17%
2016-07-04	0	57.55	57.45	57.50	56.10	58.25	3,533,300	201,474,950	57.022	42.50	42.43	42.47	41.43	43.02	4,784,278	42.112	3.79%
2016-06-30	0	55.45	55.45	55.55	55.30	55.80	1,818,754	101,033,699	55.551	40.95	40.95	41.02	40.84	41.21	2,462,691	41.026	-0.18%
2016-06-29	0	55.55	55.50	55.60	55.05	55.95	789,680	43,902,750	55.596	41.02	40.99	41.06	40.66	41.32	1,069,269	41.059	-0.09%
2016-06-28	0	55.60	55.60	55.65	55.10	56.05	1,069,230	59,699,287	55.834	41.06	41.06	41.10	40.69	41.39	1,447,795	41.235	-1.51%
2016-06-27	0	56.45	56.45	56.50	55.95	56.60	356,960	20,135,551	56.408	41.69	41.69	41.73	41.32	41.80	483,343	41.659	-0.27%
2016-06-24	0	56.60	56.55	56.80	55.75	57.20	561,154	31,737,852	56.558	41.80	41.76	41.95	41.17	42.24	759,833	41.770	-1.65%
2016-06-23	0	57.55	57.45	57.70	56.80	57.95	418,760	23,996,151	57.303	42.50	42.43	42.61	41.95	42.80	567,024	42.319	0.17%
2016-06-22	0	57.45	57.30	57.40	57.05	57.70	945,919	54,434,293	57.546	42.43	42.32	42.39	42.13	42.61	1,280,825	42.499	-0.26%
2016-06-21	0	57.60	57.30	57.60	57.00	57.95	505,470	28,974,358	57.322	42.54	42.32	42.54	42.10	42.80	684,434	42.333	0.96%
2016-06-20	0	57.05	56.95	57.05	56.80	58.00	789,900	45,115,923	57.116	42.13	42.06	42.13	41.95	42.83	1,069,567	42.181	-1.13%
2016-06-17	0	57.70	57.45	57.75	57.00	57.95	1,441,682	82,919,741	57.516	42.61	42.43	42.65	42.10	42.80	1,952,115	42.477	0.79%
2016-06-16	0	57.25	57.30	57.35	56.85	57.60	454,880	26,078,303	57.330	42.28	42.32	42.35	41.99	42.54	615,932	42.340	-0.17%
2016-06-15	0	57.35	57.25	57.45	57.15	58.00	313,278	17,995,321	57.442	42.35	42.28	42.43	42.21	42.83	424,195	42.422	-0.43%
2016-06-14	0	57.60	57.50	57.70	56.90	58.85	728,786	42,121,148	57.796	42.54	42.47	42.61	42.02	43.46	986,815	42.684	-1.45%
2016-06-13	0	58.45	58.25	58.50	57.85	58.90	508,004	29,575,908	58.220	43.17	43.02	43.20	42.72	43.50	687,865	42.997	-1.76%
2016-06-10	0	59.50	59.35	59.50	59.05	59.80	392,924	23,341,346	59.404	43.94	43.83	43.94	43.61	44.16	532,040	43.871	0.00%
2016-06-08	0	59.50	59.20	59.55	58.25	59.55	428,925	25,252,557	58.874	43.94	43.72	43.98	43.02	43.98	580,788	43.480	2.59%
2016-06-07	0	58.00	57.90	58.00	57.60	58.20	482,200	27,930,355	57.923	42.83	42.76	42.83	42.54	42.98	652,925	42.777	1.05%
2016-06-06	0	57.40	57.35	57.40	56.90	58.35	1,112,544	64,160,706	57.670	42.39	42.35	42.39	42.02	43.09	1,506,444	42.591	-1.71%
2016-06-03	0	58.40	58.35	58.40	57.80	58.80	302,534	17,671,231	58.411	43.13	43.09	43.13	42.69	43.43	409,647	43.138	1.83%
2016-06-02	0	57.35	57.25	57.35	57.15	57.50	948,241	54,379,007	57.347	42.35	42.28	42.35	42.21	42.47	1,283,969	42.352	0.09%
2016-06-01	0	57.30	57.25	57.50	56.90	57.50	250,180	14,336,100	57.303	42.32	42.28	42.47	42.02	42.47	338,757	42.320	0.35%
2016-05-31	0	57.10	57.05	57.10	57.05	58.40	294,503	16,901,157	57.389	42.17	42.13	42.17	42.13	43.13	398,773	42.383	-1.38%
2016-05-30	0	57.90	57.85	57.90	56.45	58.00	246,603	14,207,760	57.614	42.76	42.72	42.76	41.69	42.83	333,914	42.549	2.12%
2016-05-27	0	56.70	56.50	56.75	55.90	57.00	516,392	29,213,617	56.573	41.87	41.73	41.91	41.28	42.10	699,223	41.780	1.07%
2016-05-26	0	56.10	56.00	56.10	55.80	56.50	518,501	29,074,056	56.073	41.43	41.36	41.43	41.21	41.73	702,078	41.411	0.00%
2016-05-25	0	56.10	56.05	56.15	55.00	56.15	316,600	17,668,260	55.806	41.43	41.39	41.47	40.62	41.47	428,693	41.214	2.84%
2016-05-24	0	54.55	54.50	54.55	53.80	54.70	282,859	15,411,128	54.483	40.29	40.25	40.29	39.73	40.40	383,006	40.237	0.93%
2016-05-23	0	54.05	54.05	54.10	52.45	54.15	310,841	16,771,481	53.955	39.92	39.92	39.95	38.74	39.99	420,895	39.847	2.27%
2016-05-20	0	52.85	52.80	52.85	52.75	53.65	274,469	14,576,044	53.106	39.03	38.99	39.03	38.96	39.62	371,646	39.220	0.86%
2016-05-19	0	52.40	52.40	52.45	51.80	52.65	297,840	15,552,953	52.219	38.70	38.70	38.74	38.26	38.88	403,291	38.565	0.67%
2016-05-18	0	52.05	52.00	52.05	52.00	54.05	438,164	22,837,926	52.122	38.44	38.40	38.44	38.40	39.92	593,298	38.493	-1.98%
2016-05-17	0	53.10	53.05	53.10	53.05	53.95	268,900	14,296,175	53.165	39.22	39.18	39.22	39.18	39.84	364,105	39.264	0.00%
2016-05-16	0	53.10	53.05	53.10	53.00	53.90	297,700	15,810,305	53.108	39.22	39.18	39.22	39.14	39.81	403,102	39.222	-0.65%
2016-05-13	0	53.45	53.45	53.50	53.45	54.20	438,770	23,573,173	53.726	39.47	39.47	39.51	39.47	40.03	594,118	39.678	-1.02%
2016-05-12	0	54.00	53.95	54.00	53.95	54.85	154,919	8,370,868	54.034	39.88	39.84	39.88	39.84	40.51	209,769	39.905	-0.83%
2016-05-11	0	54.85	54.80	54.85	54.40	55.00	327,018	17,853,775	54.596	40.21	40.18	40.21	39.88	40.32	446,053	40.026	1.67%
2016-05-10	0	53.95	53.90	53.95	53.85	55.15	307,609	16,592,469	53.940	39.55	39.52	39.55	39.48	40.43	419,579	39.546	-2.09%
2016-05-09	0	55.10	55.00	55.15	54.85	55.25	498,191	27,443,404	55.086	40.40	40.32	40.43	40.21	40.51	679,533	40.386	0.64%
2016-05-06	0	54.75	54.65	54.75	53.90	55.00	776,220	42,172,522	54.331	40.14	40.07	40.14	39.52	40.32	1,058,765	39.832	1.30%
2016-05-05	0	54.05	54.00	54.05	54.00	55.90	719,641	39,017,935	54.219	39.63	39.59	39.63	39.59	40.98	981,591	39.750	-1.37%
2016-05-04	0	54.80	54.75	54.80	54.75	56.15	323,548	17,734,141	54.811	40.18	40.14	40.18	40.14	41.17	441,320	40.184	-2.75%
2016-05-03	0	56.35	56.20	56.45	56.15	56.90	483,025	27,223,722	56.361	41.31	41.20	41.39	41.17	41.72	658,847	41.320	0.62%
2016-04-29	0	56.00	55.85	56.05	53.65	56.15	999,901	55,718,098	55.724	41.06	40.95	41.09	39.33	41.17	1,363,866	40.853	0.90%
2016-04-28	0	55.50	55.40	55.50	55.00	56.00	866,832	48,084,854	55.472	40.69	40.62	40.69	40.32	41.06	1,182,360	40.669	1.19%
2016-04-27	0	54.85	54.75	54.95	54.80	57.20	1,083,236	60,057,596	55.443	40.21	40.14	40.29	40.18	41.94	1,477,535	40.647	-3.52%
2016-04-26	0	56.85	56.70	56.85	55.00	58.00	1,857,501	103,856,775	55.912	41.68	41.57	41.68	40.32	42.52	2,533,633	40.991	-1.98%
2016-04-25	0	58.00	57.85	58.00	57.50	59.10	1,321,700	76,369,172	57.781	42.52	42.41	42.52	42.16	43.33	1,802,800	42.361	-1.86%
2016-04-22	0	59.10	59.10	59.20	59.10	60.00	1,092,400	65,016,860	59.517	43.33	43.33	43.40	43.33	43.99	1,490,035	43.634	-3.67%
2016-04-21	0	61.35	61.30	61.40	60.75	61.80	725,914	44,522,450	61.333	44.98	44.94	45.01	44.54	45.31	990,147	44.965	0.99%
2016-04-20	0	60.75	60.85	60.90	60.40	62.45	1,296,218	78,648,050	60.675	44.54	44.61	44.65	44.28	45.78	1,768,043	44.483	-1.62%
2016-04-19	0	61.75	61.70	61.75	61.70	63.65	1,030,207	64,142,069	62.261	45.27	45.23	45.27	45.23	46.66	1,405,203	45.646	-1.83%
2016-04-18	0	62.90	62.95	63.00	62.75	63.50	477,628	30,060,712	62.937	46.11	46.15	46.19	46.00	46.55	651,485	46.142	-0.16%
2016-04-15	0	63.00	62.95	63.00	62.20	63.20	858,222	53,862,152	62.760	46.19	46.15	46.19	45.60	46.33	1,170,616	46.012	-0.71%
2016-04-14	0	63.45	63.35	63.50	63.15	64.05	377,076	23,932,703	63.469	46.52	46.44	46.55	46.30	46.96	514,332	46.532	0.55%
2016-04-13	0	63.10	63.00	63.05	61.65	63.45	583,370	36,756,156	63.007	46.26	46.19	46.22	45.20	46.52	795,717	46.192	0.72%
2016-04-12	0	62.65	62.65	62.70	62.00	63.35	780,700	49,054,192	62.834	45.93	45.93	45.97	45.45	46.44	1,064,876	46.066	0.80%
2016-04-11	0	62.15	62.15	62.20	62.00	62.60	195,732	12,186,228	62.260	45.56	45.56	45.60	45.45	45.89	266,979	45.645	-1.19%
2016-04-08	0	62.90	62.85	62.90	62.25	63.10	313,132	19,597,929	62.587	46.11	46.08	46.11	45.64	46.26	427,112	45.885	0.56%
2016-04-07	0	62.55	62.35	62.60	61.30	62.80	475,974	29,610,825	62.211	45.86	45.71	45.89	44.94	46.04	649,229	45.609	1.38%
2016-04-06	0	61.70	61.60	61.65	61.10	62.50	535,755	33,218,274	62.003	45.23	45.16	45.20	44.79	45.82	730,770	45.457	0.24%
2016-04-05	0	61.55	61.50	61.60	59.35	61.60	774,234	47,113,614	60.852	45.12	45.09	45.16	43.51	45.16	1,056,056	44.613	0.65%
2016-04-01	0	61.15	61.00	61.20	61.00	61.50	567,390	34,749,073	61.244	44.83	44.72	44.87	44.72	45.09	773,921	44.900	0.41%
2016-03-31	0	60.90	60.65	60.70	60.65	61.70	752,388	46,024,046	61.171	44.65	44.46	44.50	44.46	45.23	1,026,258	44.846	-0.98%
2016-03-30	0	61.50	61.45	61.75	61.20	62.00	993,652	61,138,731	61.529	45.09	45.05	45.27	44.87	45.45	1,355,342	45.109	0.00%
2016-03-29	0	61.50	61.35	61.70	60.45	64.00	1,170,053	72,906,134	62.310	45.09	44.98	45.23	44.32	46.92	1,595,953	45.682	-2.46%
2016-03-24	0	63.05	62.95	63.05	62.90	64.00	592,182	37,589,696	63.477	46.22	46.15	46.22	46.11	46.92	807,737	46.537	-0.16%
2016-03-23	0	63.15	63.15	63.20	63.15	66.50	726,879	46,444,323	63.896	46.30	46.30	46.33	46.30	48.75	991,464	46.844	-4.39%
2016-03-22	0	66.05	65.95	66.00	63.55	67.30	1,268,336	83,436,779	65.784	48.42	48.35	48.39	46.59	49.34	1,730,012	48.229	3.77%
2016-03-21	0	63.65	63.60	63.75	61.80	64.05	323,018	20,526,218	63.545	46.66	46.63	46.74	45.31	46.96	440,597	46.587	2.17%
2016-03-18	0	62.30	62.15	62.20	61.45	63.70	988,884	61,778,195	62.473	45.67	45.56	45.60	45.05	46.70	1,348,839	45.801	-2.35%
2016-03-17	0	63.80	63.75	63.80	63.70	64.75	527,306	33,792,153	64.085	46.77	46.74	46.77	46.70	47.47	719,246	46.983	-0.31%
2016-03-16	0	64.00	64.00	64.20	63.80	64.70	448,600	28,755,817	64.101	46.92	46.92	47.07	46.77	47.43	611,891	46.995	0.87%
2016-03-15	0	63.45	63.35	63.45	63.35	64.65	333,529	21,277,553	63.795	46.52	46.44	46.52	46.44	47.40	454,934	46.771	-0.08%
2016-03-14	0	63.50	63.50	63.65	62.95	64.60	637,160	40,572,128	63.677	46.55	46.55	46.66	46.15	47.36	869,087	46.684	-0.55%
2016-03-11	0	63.85	63.85	63.90	63.60	64.15	313,154	20,007,390	63.890	46.81	46.81	46.85	46.63	47.03	427,142	46.840	0.71%
2016-03-10	0	63.40	63.20	63.40	63.05	63.95	302,259	19,169,068	63.419	46.48	46.33	46.48	46.22	46.88	412,282	46.495	0.08%
2016-03-09	0	63.35	63.50	63.55	62.90	64.00	663,620	42,076,194	63.404	46.44	46.55	46.59	46.11	46.92	905,178	46.484	0.32%
2016-03-08	0	63.15	63.15	63.20	63.10	64.00	308,511	19,642,768	63.670	46.30	46.30	46.33	46.26	46.92	420,809	46.679	-1.33%
2016-03-07	0	64.00	63.80	63.85	62.45	64.50	694,456	44,383,777	63.912	46.92	46.77	46.81	45.78	47.29	947,239	46.856	1.99%
2016-03-04	0	62.75	62.50	62.55	62.50	64.70	994,179	62,745,214	63.113	46.00	45.82	45.86	45.82	47.43	1,356,061	46.270	-3.09%
2016-03-03	0	64.75	64.75	64.95	63.45	65.50	928,016	59,982,233	64.635	47.47	47.47	47.62	46.52	48.02	1,265,815	47.386	0.39%
2016-03-02	0	64.50	64.50	64.90	62.65	64.95	1,378,124	88,110,293	63.935	47.29	47.29	47.58	45.93	47.62	1,879,762	46.873	4.71%
2016-03-01	0	61.60	61.55	61.70	61.30	63.00	760,035	46,919,010	61.733	45.16	45.12	45.23	44.94	46.19	1,036,688	45.259	-1.20%
2016-02-29	0	62.35	62.15	62.40	61.90	63.80	629,532	39,445,870	62.659	45.71	45.56	45.75	45.38	46.77	858,682	45.938	-0.80%
2016-02-26	0	62.85	62.75	62.85	61.50	63.00	828,438	51,751,037	62.468	46.08	46.00	46.08	45.09	46.19	1,129,990	45.798	3.46%
2016-02-25	0	60.75	60.65	61.10	60.50	62.50	574,900	35,116,802	61.083	44.54	44.46	44.79	44.35	45.82	784,164	44.782	-1.30%
2016-02-24	0	61.55	61.50	61.55	59.00	61.60	1,260,207	76,468,223	60.679	45.12	45.09	45.12	43.26	45.16	1,718,924	44.486	0.08%
2016-02-23	0	61.50	61.50	61.70	60.90	62.25	506,400	31,268,179	61.746	45.09	45.09	45.23	44.65	45.64	690,730	45.268	0.41%
2016-02-22	0	61.25	61.05	61.25	60.95	63.30	887,200	54,585,859	61.526	44.90	44.76	44.90	44.68	46.41	1,210,142	45.107	-3.31%
2016-02-19	0	63.35	63.15	63.25	60.55	63.85	841,450	52,847,136	62.805	46.44	46.30	46.37	44.39	46.81	1,147,739	46.045	4.19%
2016-02-18	0	60.80	60.80	60.90	60.15	61.00	849,414	51,510,679	60.643	44.57	44.57	44.65	44.10	44.72	1,158,602	44.459	1.42%
2016-02-17	0	59.95	59.90	60.00	59.80	61.55	452,610	27,396,453	60.530	43.95	43.91	43.99	43.84	45.12	617,360	44.377	-1.72%
2016-02-16	0	61.00	60.95	61.00	59.80	61.10	810,639	49,241,624	60.744	44.72	44.68	44.72	43.84	44.79	1,105,712	44.534	1.92%
2016-02-15	0	59.85	59.80	59.85	59.75	61.85	374,800	22,515,517	60.073	43.88	43.84	43.88	43.80	45.34	511,228	44.042	-2.68%
2016-02-12	0	61.50	61.45	61.50	59.80	61.75	805,219	49,408,953	61.361	45.09	45.05	45.09	43.84	45.27	1,098,320	44.986	1.23%
2016-02-11	0	60.75	60.75	60.80	57.95	61.85	917,258	54,421,237	59.330	44.54	44.54	44.57	42.49	45.34	1,251,141	43.497	7.24%
2016-02-05	0	56.65	56.60	57.00	56.00	57.90	494,466	28,129,310	56.888	41.53	41.50	41.79	41.06	42.45	674,452	41.707	-1.05%
2016-02-04	0	57.25	57.05	57.40	56.85	58.25	664,585	38,113,197	57.349	41.97	41.83	42.08	41.68	42.71	906,495	42.045	-1.12%
2016-02-03	0	57.90	57.95	58.00	56.60	58.90	375,948	21,557,308	57.341	42.45	42.49	42.52	41.50	43.18	512,793	42.039	-1.78%
2016-02-02	0	58.95	58.90	58.95	57.00	59.20	558,882	32,922,461	58.908	43.22	43.18	43.22	41.79	43.40	762,316	43.187	1.38%
2016-02-01	0	58.15	58.10	58.35	56.50	58.35	980,500	56,676,415	57.804	42.63	42.60	42.78	41.42	42.78	1,337,403	42.378	3.65%
2016-01-29	0	56.10	56.10	56.15	54.25	56.15	735,100	40,574,585	55.196	41.13	41.13	41.17	39.77	41.17	1,002,677	40.466	3.22%
2016-01-28	0	54.35	54.20	54.40	52.20	54.45	908,181	48,964,574	53.915	39.85	39.74	39.88	38.27	39.92	1,238,760	39.527	3.62%
2016-01-27	0	52.45	52.50	52.65	50.00	53.80	413,923	21,623,842	52.241	38.45	38.49	38.60	36.66	39.44	564,591	38.300	0.96%
2016-01-26	0	51.95	51.80	52.25	51.80	54.05	260,925	13,628,140	52.230	38.09	37.98	38.31	37.98	39.63	355,902	38.292	-4.06%
2016-01-25	0	54.15	54.00	54.15	52.65	54.50	503,368	27,207,677	54.051	39.70	39.59	39.70	38.60	39.96	686,594	39.627	4.44%
2016-01-22	0	51.85	51.80	51.85	51.10	52.00	312,567	16,107,175	51.532	38.01	37.98	38.01	37.46	38.12	426,342	37.780	2.27%
2016-01-21	0	50.70	50.60	50.65	49.95	52.80	387,340	19,841,333	51.225	37.17	37.10	37.13	36.62	38.71	528,332	37.555	-2.69%
2016-01-20	0	52.10	52.05	52.10	51.65	53.80	303,200	15,797,720	52.103	38.20	38.16	38.20	37.87	39.44	413,565	38.199	-3.52%
2016-01-19	0	54.00	53.80	54.00	52.25	54.00	378,900	20,137,947	53.148	39.59	39.44	39.59	38.31	39.59	516,820	38.965	2.08%
2016-01-18	0	52.90	52.90	53.00	51.85	53.05	159,000	8,374,546	52.670	38.78	38.78	38.86	38.01	38.89	216,876	38.614	-0.84%
2016-01-15	0	53.35	52.85	53.25	52.20	54.70	391,744	20,739,090	52.940	39.11	38.75	39.04	38.27	40.10	534,339	38.813	-0.93%
2016-01-14	0	53.85	53.75	53.85	52.90	54.00	397,800	21,339,897	53.645	39.48	39.41	39.48	38.78	39.59	542,600	39.329	0.47%
2016-01-13	0	53.60	53.50	53.60	53.50	57.00	602,267	32,694,046	54.285	39.30	39.22	39.30	39.22	41.79	821,493	39.798	-1.92%
2016-01-12	0	54.65	54.45	54.55	54.45	57.65	618,056	34,068,781	55.122	40.07	39.92	39.99	39.92	42.27	843,029	40.412	-0.55%
2016-01-11	0	54.95	54.90	55.00	54.40	57.05	708,306	39,032,142	55.106	40.29	40.25	40.32	39.88	41.83	966,130	40.401	-3.43%
2016-01-08	0	56.90	56.85	56.90	56.10	58.15	541,947	30,718,960	56.683	41.72	41.68	41.72	41.13	42.63	739,216	41.556	-1.04%
2016-01-07	0	57.50	57.45	57.50	57.20	58.90	370,113	21,365,446	57.727	42.16	42.12	42.16	41.94	43.18	504,834	42.322	-2.71%
2016-01-06	0	59.10	59.05	59.10	59.00	59.90	849,430	49,920,765	58.770	43.33	43.29	43.33	43.26	43.91	1,158,623	43.086	0.94%
2016-01-05	0	58.55	58.50	58.55	58.00	59.65	377,277	22,106,631	58.595	42.93	42.89	42.93	42.52	43.73	514,606	42.958	1.65%
2016-01-04	0	57.60	57.55	57.60	57.55	61.05	313,594	18,201,083	58.040	42.23	42.19	42.23	42.19	44.76	427,743	42.551	-5.42%
2015-12-31	0	60.90	60.80	60.95	60.60	61.50	77,900	4,738,752	60.831	44.65	44.57	44.68	44.43	45.09	106,256	44.598	-0.08%
2015-12-30	0	60.95	60.90	60.95	60.05	61.85	346,789	21,162,427	61.024	44.68	44.65	44.68	44.02	45.34	473,021	44.739	2.01%
2015-12-29	0	59.75	59.85	59.90	58.55	59.90	205,000	12,205,060	59.537	43.80	43.88	43.91	42.93	43.91	279,620	43.649	1.01%
2015-12-28	0	59.15	59.15	59.20	58.85	59.65	131,494	7,782,419	59.185	43.37	43.37	43.40	43.15	43.73	179,358	43.390	0.25%
2015-12-24	0	59.00	59.00	59.05	58.55	59.35	88,891	5,249,204	59.052	43.26	43.26	43.29	42.93	43.51	121,247	43.293	1.37%
2015-12-23	0	58.20	58.10	58.60	58.10	59.90	457,172	26,704,894	58.413	42.67	42.60	42.96	42.60	43.91	623,583	42.825	-1.19%
2015-12-22	0	58.90	58.90	59.00	56.95	59.10	531,412	30,784,045	57.929	43.18	43.18	43.26	41.75	43.33	724,846	42.470	3.61%
2015-12-21	0	56.85	56.60	56.85	55.95	57.65	583,795	32,990,900	56.511	41.68	41.50	41.68	41.02	42.27	796,297	41.430	-1.98%
2015-12-18	0	58.00	57.45	58.05	57.45	58.50	775,121	44,974,266	58.022	42.52	42.12	42.56	42.12	42.89	1,057,266	42.538	-0.94%
2015-12-17	0	58.55	58.55	58.60	57.55	59.10	1,083,612	63,061,909	58.196	42.93	42.93	42.96	42.19	43.33	1,478,048	42.666	0.95%
2015-12-16	0	58.00	58.00	58.05	56.50	58.60	592,526	34,179,873	57.685	42.52	42.52	42.56	41.42	42.96	808,206	42.291	1.58%
2015-12-15	0	57.10	57.00	57.25	56.45	58.00	678,692	38,611,999	56.892	41.86	41.79	41.97	41.39	42.52	925,737	41.709	-1.55%
2015-12-14	0	58.00	58.00	58.15	56.70	58.20	462,870	26,673,944	57.627	42.52	42.52	42.63	41.57	42.67	631,355	42.249	-2.36%
2015-12-11	0	59.40	59.35	59.40	59.00	60.70	358,458	21,299,951	59.421	43.55	43.51	43.55	43.26	44.50	488,937	43.564	0.59%
2015-12-10	0	59.05	59.00	59.05	59.00	62.65	716,708	43,480,754	60.667	43.29	43.26	43.29	43.26	45.93	977,590	44.477	-5.67%
2015-12-09	0	62.60	62.55	62.80	61.70	63.50	576,965	36,269,286	62.862	45.89	45.86	46.04	45.23	46.55	786,981	46.087	0.32%
2015-12-08	0	62.40	62.15	62.45	61.00	63.00	561,019	34,940,708	62.281	45.75	45.56	45.78	44.72	46.19	765,230	45.660	-0.64%
2015-12-07	0	62.80	63.00	63.05	62.30	63.10	352,623	22,138,667	62.783	46.04	46.19	46.22	45.67	46.26	480,978	46.028	0.16%
2015-12-04	0	62.70	62.30	62.75	61.60	62.75	631,650	39,264,420	62.162	45.97	45.67	46.00	45.16	46.00	861,571	45.573	2.37%
2015-12-03	0	61.25	61.30	61.60	60.45	61.75	654,327	40,011,236	61.149	44.90	44.94	45.16	44.32	45.27	892,503	44.830	0.74%
2015-12-02	0	60.80	60.75	60.95	60.00	60.95	1,164,339	70,281,962	60.362	44.57	44.54	44.68	43.99	44.68	1,588,160	44.254	1.16%
2015-12-01	0	60.10	60.15	60.20	58.70	60.20	790,666	47,166,379	59.654	44.06	44.10	44.13	43.04	44.13	1,078,469	43.735	1.78%
2015-11-30	0	59.05	58.80	58.85	58.80	60.85	767,719	45,554,243	59.337	43.29	43.11	43.15	43.11	44.61	1,047,169	43.502	-1.34%
2015-11-27	0	59.85	59.90	59.95	59.70	61.75	2,277,600	136,792,992	60.060	43.88	43.91	43.95	43.77	45.27	3,106,649	44.032	-1.72%
2015-11-26	0	60.90	60.90	61.00	60.80	62.50	575,100	35,342,012	61.454	44.65	44.65	44.72	44.57	45.82	784,437	45.054	-2.09%
2015-11-25	0	62.20	62.10	62.25	62.10	62.70	373,436	23,281,809	62.345	45.60	45.53	45.64	45.53	45.97	509,367	45.707	-0.96%
2015-11-24	0	62.80	62.75	62.80	62.75	64.00	3,651,063	229,423,556	62.837	46.04	46.00	46.04	46.00	46.92	4,980,053	46.068	-2.10%
2015-11-23	0	64.15	64.10	64.15	63.85	64.65	242,862	15,593,678	64.208	47.03	46.99	47.03	46.81	47.40	331,264	47.073	0.39%
2015-11-20	0	63.90	63.85	64.00	63.05	64.20	293,200	18,576,375	63.357	46.85	46.81	46.92	46.22	47.07	399,925	46.450	-0.16%
2015-11-19	0	64.00	63.95	64.00	62.40	64.50	411,601	26,294,491	63.883	46.92	46.88	46.92	45.75	47.29	561,424	46.835	4.49%
2015-11-18	0	61.25	61.15	61.25	60.55	62.85	686,366	41,997,754	61.189	44.90	44.83	44.90	44.39	46.08	936,204	44.860	-0.57%
2015-11-17	0	61.60	61.50	61.55	60.80	63.00	870,800	53,578,985	61.528	45.16	45.09	45.12	44.57	46.19	1,187,772	45.109	0.65%
2015-11-16	0	61.20	61.15	61.20	61.15	62.50	978,568	60,447,558	61.771	44.87	44.83	44.87	44.83	45.82	1,334,768	45.287	-2.16%
2015-11-13	0	62.55	62.50	62.55	62.30	65.00	1,286,527	80,821,450	62.821	45.86	45.82	45.86	45.67	47.65	1,754,824	46.057	-4.65%
2015-11-12	0	65.60	65.40	65.75	60.10	65.80	2,022,028	127,683,361	63.146	48.09	47.95	48.20	44.06	48.24	2,758,048	46.295	9.33%
2015-11-11	0	60.00	59.95	60.00	59.85	60.30	490,389	29,419,992	59.993	43.99	43.95	43.99	43.88	44.21	668,891	43.983	0.42%
2015-11-10	0	59.75	59.70	59.75	59.50	60.00	778,500	46,492,112	59.720	43.80	43.77	43.80	43.62	43.99	1,061,875	43.783	0.42%
2015-11-09	0	59.50	59.45	59.55	58.75	60.00	991,200	58,828,960	59.351	43.62	43.59	43.66	43.07	43.99	1,351,998	43.513	1.62%
2015-11-06	0	58.55	58.55	58.60	58.35	59.05	1,060,900	62,054,393	58.492	42.93	42.93	42.96	42.78	43.29	1,447,069	42.883	-0.09%
2015-11-05	0	58.60	58.60	58.70	57.80	59.25	665,034	38,872,646	58.452	42.96	42.96	43.04	42.38	43.44	907,107	42.853	-0.09%
2015-11-04	0	58.65	58.60	58.65	56.50	59.10	1,098,800	64,009,533	58.254	43.00	42.96	43.00	41.42	43.33	1,498,764	42.708	3.17%
2015-11-03	0	56.85	56.65	56.95	55.15	56.95	700,502	39,597,041	56.527	41.68	41.53	41.75	40.43	41.75	955,485	41.442	3.36%
2015-11-02	0	55.00	55.00	55.05	54.80	55.55	568,764	31,298,787	55.029	40.32	40.32	40.36	40.18	40.73	775,795	40.344	-0.54%
2015-10-30	0	55.30	55.05	55.30	53.75	55.90	1,749,717	95,922,801	54.822	40.54	40.36	40.54	39.41	40.98	2,386,616	40.192	1.84%
2015-10-29	0	54.30	54.30	54.40	54.15	56.05	1,359,600	74,076,816	54.484	39.81	39.81	39.88	39.70	41.09	1,854,496	39.944	-3.12%
2015-10-28	0	56.05	56.05	56.10	55.40	56.45	704,700	39,473,193	56.014	41.09	41.09	41.13	40.62	41.39	961,211	41.066	0.63%
2015-10-27	0	55.70	55.65	55.70	55.10	56.45	545,665	30,306,967	55.541	40.84	40.80	40.84	40.40	41.39	744,288	40.719	-1.42%
2015-10-26	0	56.50	56.40	56.45	55.65	56.95	807,710	45,542,650	56.385	41.42	41.35	41.39	40.80	41.75	1,101,717	41.338	2.73%
2015-10-23	0	55.00	55.00	55.05	54.40	55.30	423,406	23,305,214	55.042	40.32	40.32	40.36	39.88	40.54	577,526	40.354	1.20%
2015-10-22	0	54.35	54.35	54.40	54.05	54.90	484,511	26,315,422	54.313	39.85	39.85	39.88	39.63	40.25	660,873	39.819	0.65%
2015-10-20	0	54.00	54.05	54.10	53.60	54.45	539,538	29,142,866	54.014	39.59	39.63	39.66	39.30	39.92	735,930	39.600	-0.37%
2015-10-19	0	54.20	54.20	54.25	53.40	54.30	1,147,500	62,014,762	54.043	39.74	39.74	39.77	39.15	39.81	1,565,191	39.621	1.59%
2015-10-16	0	53.35	53.30	53.35	52.90	53.60	1,454,100	77,378,845	53.214	39.11	39.08	39.11	38.78	39.30	1,983,394	39.013	1.04%
2015-10-15	0	52.80	52.60	52.65	52.65	53.90	1,367,805	72,895,872	53.294	38.71	38.56	38.60	38.60	39.52	1,865,687	39.072	-1.31%
2015-10-14	0	53.50	53.30	53.40	53.30	56.60	904,303	48,891,659	54.066	39.22	39.08	39.15	39.08	41.50	1,233,470	39.637	-2.10%
2015-10-13	0	54.65	54.65	54.70	53.80	55.50	1,714,970	94,011,773	54.818	40.07	40.07	40.10	39.44	40.69	2,339,221	40.189	-1.09%
2015-10-12	0	55.25	55.10	55.30	55.05	56.20	1,844,880	102,552,601	55.588	40.51	40.40	40.54	40.36	41.20	2,516,418	40.753	0.91%
2015-10-09	0	54.75	54.65	54.75	53.10	55.45	8,853,944	478,924,016	54.092	40.14	40.07	40.14	38.93	40.65	12,076,788	39.657	5.19%
2015-10-08	0	52.05	52.00	52.05	52.00	54.80	939,900	49,080,192	52.219	38.16	38.12	38.16	38.12	40.18	1,282,025	38.283	-2.71%
2015-10-07	0	53.50	53.45	53.50	52.70	54.50	1,614,437	86,180,292	53.381	39.22	39.19	39.22	38.64	39.96	2,202,094	39.136	-0.47%
2015-10-06	0	53.75	53.50	53.75	52.10	53.95	1,550,459	82,058,133	52.925	39.41	39.22	39.41	38.20	39.55	2,114,828	38.801	4.27%
2015-10-05	0	51.55	51.55	51.65	51.45	54.30	1,557,800	81,971,815	52.620	37.79	37.79	37.87	37.72	39.81	2,124,841	38.578	-3.10%
2015-10-02	0	53.20	53.05	53.20	50.60	53.25	1,354,222	70,844,993	52.314	39.00	38.89	39.00	37.10	39.04	1,847,160	38.353	5.24%
2015-09-30	0	50.55	50.45	50.60	49.25	50.65	1,792,184	90,139,329	50.296	37.06	36.99	37.10	36.11	37.13	2,444,541	36.874	3.59%
2015-09-29	0	48.80	48.60	48.65	47.00	51.00	2,595,600	128,925,906	49.671	35.78	35.63	35.67	34.46	37.39	3,540,401	36.416	-6.60%
2015-09-25	0	52.25	52.10	52.30	51.70	53.55	890,029	46,621,686	52.382	38.31	38.20	38.34	37.90	39.26	1,214,000	38.403	-1.42%
2015-09-24	0	53.00	53.05	53.15	52.50	54.40	836,964	44,427,649	53.082	38.86	38.89	38.97	38.49	39.88	1,141,620	38.916	-2.39%
2015-09-23	0	54.30	54.20	54.25	54.20	56.00	752,492	41,123,876	54.650	39.81	39.74	39.77	39.74	41.06	1,026,400	40.066	-3.89%
2015-09-22	0	56.50	56.50	56.55	56.50	58.00	719,800	40,976,345	56.927	41.42	41.42	41.46	41.42	42.52	981,808	41.736	-1.22%
2015-09-21	0	57.20	57.20	57.25	57.05	58.30	737,200	42,349,369	57.446	41.94	41.94	41.97	41.83	42.74	1,005,542	42.116	-2.14%
2015-09-18	0	58.45	58.60	58.85	58.00	59.95	1,073,758	63,383,658	59.030	42.85	42.96	43.15	42.52	43.95	1,464,607	43.277	-1.60%
2015-09-17	0	59.40	59.30	59.40	57.45	61.50	1,435,600	85,014,484	59.219	43.55	43.48	43.55	42.12	45.09	1,958,160	43.415	2.77%
2015-09-16	0	57.80	57.65	57.75	57.00	58.30	1,067,170	61,587,996	57.712	42.38	42.27	42.34	41.79	42.74	1,455,621	42.310	1.31%
2015-09-15	0	57.05	57.00	57.05	56.90	58.35	1,182,423	67,494,708	57.082	41.83	41.79	41.83	41.72	42.78	1,612,826	41.849	-1.64%
2015-09-14	0	58.00	57.90	57.95	57.90	60.50	620,401	36,272,110	58.466	42.52	42.45	42.49	42.45	44.35	846,228	42.863	-2.60%
2015-09-11	0	59.55	59.50	59.55	59.50	61.00	360,155	21,621,032	60.033	43.66	43.62	43.66	43.62	44.72	491,252	44.012	-1.16%
2015-09-10	0	60.25	60.20	60.25	60.00	62.00	472,700	28,531,855	60.359	44.17	44.13	44.17	43.99	45.45	644,763	44.252	-4.37%
2015-09-09	0	63.00	62.90	63.05	60.90	63.40	565,343	35,411,222	62.637	46.19	46.11	46.22	44.65	46.48	771,128	45.921	4.91%
2015-09-08	0	60.05	59.95	60.05	58.25	60.40	488,570	29,275,049	59.920	44.02	43.95	44.02	42.71	44.28	666,410	43.929	1.95%
2015-09-07	0	58.90	58.90	58.95	57.85	60.50	662,790	38,967,752	58.794	43.18	43.18	43.22	42.41	44.35	904,046	43.104	-1.67%
2015-09-04	0	59.90	59.65	60.00	58.60	60.25	1,229,500	73,091,640	59.448	43.91	43.73	43.99	42.96	44.17	1,677,039	43.584	2.04%
2015-09-02	0	58.70	58.70	58.95	58.40	59.50	990,084	58,293,305	58.877	43.04	43.04	43.22	42.82	43.62	1,350,476	43.165	-1.68%
2015-09-01	0	59.70	59.75	59.80	59.55	61.00	844,316	50,454,871	59.758	43.77	43.80	43.84	43.66	44.72	1,151,648	43.811	-0.58%
2015-08-31	0	60.05	60.00	60.45	60.00	61.70	838,579	50,606,662	60.348	44.02	43.99	44.32	43.99	45.23	1,143,823	44.243	0.17%
2015-08-28	0	59.95	59.80	60.00	59.35	61.20	1,492,624	90,139,306	60.390	43.95	43.84	43.99	43.51	44.87	2,035,941	44.274	2.30%
2015-08-27	0	58.60	58.55	58.60	57.40	58.95	759,986	44,205,212	58.166	42.96	42.93	42.96	42.08	43.22	1,036,622	42.644	5.11%
2015-08-26	0	55.75	55.70	56.00	55.55	58.30	3,825,592	215,218,241	56.257	40.87	40.84	41.06	40.73	42.74	5,218,111	41.244	0.09%
2015-08-25	0	55.70	55.60	55.80	55.00	58.85	2,003,842	112,388,868	56.087	40.84	40.76	40.91	40.32	43.15	2,733,242	41.119	0.45%
2015-08-24	0	55.45	55.45	55.50	54.60	58.00	3,508,775	194,175,981	55.340	40.65	40.65	40.69	40.03	42.52	4,785,973	40.572	-8.12%
2015-08-21	0	60.35	60.35	60.40	60.10	61.60	2,293,572	138,971,597	60.592	44.24	44.24	44.28	44.06	45.16	3,128,434	44.422	-3.29%
2015-08-20	0	62.40	62.35	62.65	60.80	63.05	1,418,400	87,504,983	61.693	45.75	45.71	45.93	44.57	46.22	1,934,699	45.229	-3.41%
2015-08-19	0	64.60	64.55	64.60	64.55	68.50	569,846	37,298,987	65.455	47.36	47.32	47.36	47.32	50.22	777,271	47.987	-5.42%
2015-08-18	0	68.30	68.30	68.35	68.30	69.45	914,677	62,878,057	68.743	50.07	50.07	50.11	50.07	50.92	1,247,620	50.398	-1.09%
2015-08-17	0	69.05	69.00	69.05	69.00	69.60	273,757	18,916,251	69.099	50.62	50.59	50.62	50.59	51.03	373,405	50.659	0.29%
2015-08-14	0	69.85	69.70	69.85	69.70	70.75	2,013,100	140,849,974	69.967	50.48	50.37	50.48	50.37	51.13	2,785,752	50.561	0.43%
2015-08-13	0	69.55	69.10	69.60	69.00	69.75	796,489	55,110,465	69.192	50.26	49.93	50.30	49.86	50.40	1,102,191	50.001	0.43%
2015-08-12	0	69.25	69.25	69.30	69.10	70.30	532,700	36,940,258	69.345	50.04	50.04	50.08	49.93	50.80	737,157	50.112	-0.22%
2015-08-11	0	69.40	69.40	69.45	69.30	70.85	583,984	40,661,494	69.628	50.15	50.15	50.19	50.08	51.20	808,124	50.316	-0.43%
2015-08-10	0	69.70	69.60	69.70	69.45	70.35	452,500	31,535,864	69.693	50.37	50.30	50.37	50.19	50.84	626,175	50.363	-0.92%
2015-08-07	0	70.35	70.20	70.35	69.25	70.50	415,153	28,933,144	69.693	50.84	50.73	50.84	50.04	50.95	574,494	50.363	0.00%
2015-08-06	0	70.35	70.00	70.45	69.50	70.80	1,228,896	86,138,509	70.094	50.84	50.58	50.91	50.22	51.16	1,700,561	50.653	1.08%
2015-08-05	0	69.60	69.20	69.50	68.05	71.05	892,726	61,818,651	69.247	50.30	50.01	50.22	49.18	51.34	1,235,365	50.041	2.58%
2015-08-04	0	67.85	67.85	67.90	67.55	69.90	1,778,369	120,757,667	67.904	49.03	49.03	49.07	48.81	50.51	2,460,929	49.070	-2.02%
2015-08-03	0	69.25	69.25	69.30	69.15	70.60	614,386	42,576,766	69.300	50.04	50.04	50.08	49.97	51.02	850,195	50.079	-1.35%
2015-07-31	0	70.20	70.00	70.30	69.70	70.40	721,611	50,396,422	69.839	50.73	50.58	50.80	50.37	50.87	998,574	50.468	0.29%
2015-07-30	0	70.00	69.90	70.10	68.80	71.20	497,730	34,785,961	69.889	50.58	50.51	50.66	49.72	51.45	688,765	50.505	-0.43%
2015-07-29	0	70.30	70.05	70.40	69.60	73.10	1,493,984	105,517,207	70.628	50.80	50.62	50.87	50.30	52.83	2,067,393	51.039	-2.09%
2015-07-28	0	71.80	71.80	71.85	71.10	73.35	419,166	30,108,827	71.830	51.89	51.89	51.92	51.38	53.01	580,047	51.908	-1.10%
2015-07-27	0	72.60	72.35	72.40	72.35	74.90	556,453	40,853,012	73.417	52.46	52.28	52.32	52.28	54.13	770,026	53.054	-3.71%
2015-07-24	0	75.40	75.45	75.50	74.45	75.50	249,179	18,632,750	74.777	54.49	54.52	54.56	53.80	54.56	344,817	54.037	0.73%
2015-07-23	0	74.85	74.80	74.85	74.65	75.40	205,900	15,415,902	74.871	54.09	54.05	54.09	53.95	54.49	284,927	54.105	-1.32%
2015-07-22	0	75.85	75.95	76.00	74.40	77.65	1,136,396	85,832,310	75.530	54.81	54.88	54.92	53.76	56.11	1,572,559	54.581	-2.32%
2015-07-21	0	77.65	77.40	77.45	76.95	78.85	359,651	27,852,549	77.443	56.11	55.93	55.97	55.61	56.98	497,689	55.964	0.91%
2015-07-20	0	76.95	76.95	77.00	76.00	78.05	405,918	31,213,236	76.895	55.61	55.61	55.64	54.92	56.40	561,714	55.568	-0.26%
2015-07-17	0	77.15	77.10	77.15	77.00	78.05	253,200	19,543,985	77.188	55.75	55.72	55.75	55.64	56.40	350,381	55.779	0.59%
2015-07-16	0	76.70	76.65	76.70	76.35	77.45	523,024	40,078,423	76.628	55.43	55.39	55.43	55.17	55.97	723,767	55.375	2.27%
2015-07-15	0	75.00	75.35	75.55	74.65	76.65	392,010	29,548,668	75.377	54.20	54.45	54.60	53.95	55.39	542,468	54.471	0.74%
2015-07-14	0	74.45	74.40	74.45	74.10	75.45	258,384	19,281,964	74.625	53.80	53.76	53.80	53.55	54.52	357,555	53.927	-1.13%
2015-07-13	0	75.30	74.60	75.30	73.45	75.50	521,200	38,858,521	74.556	54.41	53.91	54.41	53.08	54.56	721,243	53.877	2.66%
2015-07-10	0	73.35	73.40	73.45	70.00	73.90	297,755	21,744,203	73.027	53.01	53.04	53.08	50.58	53.40	412,037	52.772	-0.81%
2015-07-09	0	73.95	73.20	74.00	67.45	74.00	512,245	36,979,470	72.191	53.44	52.90	53.48	48.74	53.48	708,851	52.168	9.07%
2015-07-08	0	67.80	67.75	67.90	66.95	72.00	764,700	52,073,235	68.096	49.00	48.96	49.07	48.38	52.03	1,058,201	49.209	-6.55%
2015-07-07	0	72.55	72.20	72.55	72.20	75.00	562,811	41,014,430	72.874	52.43	52.17	52.43	52.17	54.20	778,825	52.662	-0.27%
2015-07-06	0	72.75	72.55	73.05	71.60	74.75	739,100	53,721,039	72.684	52.57	52.43	52.79	51.74	54.02	1,022,776	52.525	-0.34%
2015-07-03	0	73.00	72.90	73.55	72.90	76.95	697,500	51,842,253	74.326	52.75	52.68	53.15	52.68	55.61	965,209	53.711	-4.39%
2015-07-02	0	76.35	76.30	76.35	75.60	77.20	824,443	62,923,110	76.322	55.17	55.14	55.17	54.63	55.79	1,140,874	55.153	-0.59%
2015-06-30	0	76.80	76.60	76.85	74.25	77.40	663,399	50,754,560	76.507	55.50	55.35	55.53	53.66	55.93	918,020	55.287	3.43%
2015-06-29	0	74.25	74.10	74.15	73.50	78.30	1,313,943	101,195,104	77.016	53.66	53.55	53.58	53.11	56.58	1,818,250	55.655	-5.83%
2015-06-26	0	78.85	78.80	78.85	78.40	80.55	274,205	21,612,716	78.820	56.98	56.94	56.98	56.66	58.21	379,448	56.958	-0.88%
2015-06-25	0	79.55	79.50	79.55	79.40	80.50	415,700	33,116,875	79.665	57.49	57.45	57.49	57.38	58.17	575,251	57.569	-0.31%
2015-06-24	0	79.80	79.75	79.80	79.55	81.80	393,375	31,478,575	80.022	57.67	57.63	57.67	57.49	59.11	544,357	57.827	-0.13%
2015-06-23	0	79.90	79.95	80.00	79.40	80.65	648,315	51,808,122	79.912	57.74	57.78	57.81	57.38	58.28	897,146	57.748	0.76%
2015-06-22	0	79.30	79.25	79.30	79.00	81.20	222,689	17,701,478	79.490	57.31	57.27	57.31	57.09	58.68	308,160	57.443	-0.38%
2015-06-19	0	79.60	79.55	79.80	79.35	82.20	1,225,829	98,709,434	80.525	57.52	57.49	57.67	57.34	59.40	1,696,317	58.190	-2.87%
2015-06-18	0	81.95	81.90	82.05	81.60	82.25	579,797	47,525,856	81.970	59.22	59.18	59.29	58.97	59.44	802,330	59.235	-0.12%
2015-06-17	0	82.05	82.00	82.25	81.20	82.25	481,603	39,444,667	81.903	59.29	59.26	59.44	58.68	59.44	666,448	59.186	0.12%
2015-06-16	0	81.95	82.00	82.05	79.50	82.00	995,161	80,417,287	80.808	59.22	59.26	59.29	57.45	59.26	1,377,116	58.395	2.57%
2015-06-15	0	79.90	79.80	80.10	78.50	81.00	640,200	51,014,511	79.685	57.74	57.67	57.88	56.73	58.53	885,917	57.584	0.82%
2015-06-12	0	79.25	78.90	79.30	77.70	79.50	341,300	26,890,540	78.789	57.27	57.02	57.31	56.15	57.45	472,295	56.936	1.67%
2015-06-11	0	77.95	77.65	78.00	76.65	78.00	290,599	22,578,229	77.695	56.33	56.11	56.37	55.39	56.37	402,134	56.146	1.70%
2015-06-10	0	76.65	76.40	76.75	76.10	80.15	586,342	45,718,898	77.973	55.39	55.21	55.46	54.99	57.92	811,387	56.347	-0.52%
2015-06-09	0	77.05	77.10	77.15	76.00	78.65	438,500	33,801,010	77.083	55.68	55.72	55.75	54.92	56.84	606,802	55.704	-2.34%
2015-06-08	0	78.90	78.90	79.15	78.60	80.40	369,880	29,263,529	79.116	57.02	57.02	57.20	56.80	58.10	511,844	57.173	-1.74%
2015-06-05	0	80.30	79.95	80.10	79.95	81.75	718,679	57,998,018	80.701	58.03	57.78	57.88	57.78	59.08	994,517	58.318	-0.50%
2015-06-04	0	80.70	80.65	81.25	79.00	81.30	521,400	41,952,397	80.461	58.32	58.28	58.71	57.09	58.75	721,520	58.144	0.31%
2015-06-03	0	80.45	80.35	80.45	79.95	82.60	1,669,339	135,958,218	81.444	58.14	58.06	58.14	57.78	59.69	2,310,052	58.855	-2.07%
2015-06-02	0	82.15	82.10	82.25	81.05	83.65	1,373,357	112,196,667	81.695	59.36	59.33	59.44	58.57	60.45	1,900,468	59.036	0.43%
2015-06-01	0	81.80	81.55	81.90	80.60	82.80	592,980	48,363,543	81.560	59.11	58.93	59.18	58.24	59.83	820,573	58.939	1.55%
2015-05-29	0	80.55	80.35	80.65	80.20	82.45	1,073,186	87,183,580	81.238	58.21	58.06	58.28	57.96	59.58	1,485,088	58.706	-1.29%
2015-05-28	0	81.60	81.50	81.55	81.10	84.00	369,974	30,408,609	82.191	58.97	58.90	58.93	58.61	60.70	511,975	59.395	-2.39%
2015-05-27	0	83.60	83.60	83.75	83.00	85.85	373,561	31,450,004	84.190	60.41	60.41	60.52	59.98	62.04	516,938	60.839	-1.42%
2015-05-26	0	84.80	84.90	85.00	84.25	86.00	236,404	20,080,652	84.942	61.28	61.35	61.42	60.88	62.15	327,139	61.383	-0.41%
2015-05-22	0	85.15	85.00	85.35	85.00	85.75	98,458	8,392,616	85.241	61.53	61.42	61.68	61.42	61.97	136,247	61.598	0.59%
2015-05-21	0	84.65	84.55	84.65	84.55	85.80	194,587	16,549,843	85.051	61.17	61.10	61.17	61.10	62.00	269,272	61.461	-1.40%
2015-05-20	0	85.85	85.60	86.00	84.75	87.00	373,083	32,055,966	85.922	62.04	61.86	62.15	61.24	62.87	516,277	62.091	-1.21%
2015-05-19	0	86.90	86.85	86.90	86.35	87.15	159,775	13,864,900	86.778	62.80	62.76	62.80	62.40	62.98	221,099	62.709	0.70%
2015-05-18	0	86.30	86.30	86.35	84.85	86.60	209,200	17,970,954	85.903	62.36	62.36	62.40	61.32	62.58	289,494	62.077	-0.35%
2015-05-15	0	86.60	86.25	86.60	85.40	86.80	326,149	28,200,208	86.464	62.58	62.33	62.58	61.71	62.73	451,329	62.483	1.82%
2015-05-14	0	85.05	85.00	85.05	83.55	85.95	182,500	15,538,245	85.141	61.46	61.42	61.46	60.38	62.11	252,546	61.526	0.41%
2015-05-13	0	86.00	85.55	86.00	84.60	86.40	346,392	29,653,747	85.607	61.21	60.89	61.21	60.21	61.49	486,699	60.928	0.29%
2015-05-12	0	85.75	85.70	86.05	85.40	86.90	213,544	18,342,442	85.895	61.03	60.99	61.24	60.78	61.85	300,040	61.133	-1.15%
2015-05-11	0	86.75	86.75	86.90	85.40	87.50	173,218	14,935,823	86.226	61.74	61.74	61.85	60.78	62.28	243,380	61.368	0.70%
2015-05-08	0	86.15	85.95	86.00	84.95	86.70	354,092	30,436,338	85.956	61.31	61.17	61.21	60.46	61.71	497,517	61.176	2.13%
2015-05-07	0	84.35	84.30	84.35	84.15	87.15	735,739	62,914,641	85.512	60.03	60.00	60.03	59.89	62.03	1,033,751	60.861	-2.03%
2015-05-06	0	86.10	86.05	86.15	85.35	87.30	543,519	46,727,818	85.973	61.28	61.24	61.31	60.75	62.13	763,672	61.188	-2.05%
2015-05-05	0	87.90	87.65	87.80	86.40	89.90	1,015,975	89,619,932	88.211	62.56	62.38	62.49	61.49	63.98	1,427,497	62.781	-1.12%
2015-05-04	0	88.90	88.30	88.90	85.70	88.95	457,470	40,322,220	88.142	63.27	62.84	63.27	60.99	63.31	642,769	62.732	2.42%
2015-04-30	0	86.80	86.25	86.90	85.90	87.75	598,699	51,751,409	86.440	61.78	61.39	61.85	61.14	62.45	841,203	61.521	-2.47%
2015-04-29	0	89.00	88.65	88.95	86.05	89.00	1,024,600	89,968,395	87.808	63.34	63.09	63.31	61.24	63.34	1,439,616	62.495	2.36%
2015-04-28	0	86.95	86.85	87.10	81.95	88.55	2,104,887	180,040,969	85.535	61.88	61.81	61.99	58.33	63.02	2,957,474	60.877	5.65%
2015-04-27	0	82.30	82.25	82.40	80.50	82.45	823,425	67,416,470	81.873	58.57	58.54	58.65	57.29	58.68	1,156,954	58.271	2.30%
2015-04-24	0	80.45	80.25	80.60	80.20	83.30	981,128	79,356,679	80.883	57.26	57.12	57.36	57.08	59.29	1,378,535	57.566	-0.43%
2015-04-23	0	80.80	80.45	80.95	80.30	82.55	582,489	47,274,852	81.160	57.51	57.26	57.61	57.15	58.75	818,427	57.763	-1.52%
2015-04-22	0	82.05	81.75	82.15	81.60	83.45	408,000	33,494,255	82.094	58.40	58.18	58.47	58.08	59.39	573,261	58.428	-1.68%
2015-04-21	0	83.45	83.15	83.45	81.00	83.55	781,769	64,499,208	82.504	59.39	59.18	59.39	57.65	59.46	1,098,426	58.720	3.60%
2015-04-20	0	80.55	80.30	80.60	79.10	81.00	681,744	54,779,596	80.352	57.33	57.15	57.36	56.30	57.65	957,885	57.188	0.81%
2015-04-17	0	79.90	79.75	80.00	79.35	81.15	779,370	62,388,331	80.050	56.87	56.76	56.94	56.47	57.76	1,095,055	56.973	-0.19%
2015-04-16	0	80.05	80.10	80.25	79.90	81.00	767,261	61,778,427	80.518	56.97	57.01	57.12	56.87	57.65	1,078,041	57.306	-1.17%
2015-04-15	0	81.00	81.00	81.05	81.00	83.00	302,700	24,697,290	81.590	57.65	57.65	57.68	57.65	59.07	425,309	58.069	-2.06%
2015-04-14	0	82.70	82.45	82.70	81.60	83.00	887,817	73,005,999	82.231	58.86	58.68	58.86	58.08	59.07	1,247,428	58.525	2.35%
2015-04-13	0	80.80	80.80	80.85	80.05	82.00	845,280	68,305,116	80.808	57.51	57.51	57.54	56.97	58.36	1,187,662	57.512	0.44%
2015-04-10	0	80.45	80.40	80.50	79.85	82.95	1,070,100	86,422,944	80.762	57.26	57.22	57.29	56.83	59.04	1,503,545	57.479	-0.06%
2015-04-09	0	80.50	80.40	80.70	80.40	84.50	980,802	80,683,984	82.263	57.29	57.22	57.44	57.22	60.14	1,378,077	58.548	-2.25%
2015-04-08	0	82.35	82.25	82.35	80.85	82.45	941,299	76,946,932	81.745	58.61	58.54	58.61	57.54	58.68	1,322,573	58.180	3.39%
2015-04-02	0	79.65	79.50	79.80	78.95	79.80	494,890	39,301,920	79.415	56.69	56.58	56.80	56.19	56.80	695,346	56.521	0.19%
2015-04-01	0	79.50	79.20	79.25	79.15	80.40	512,152	40,655,959	79.383	56.58	56.37	56.40	56.33	57.22	719,600	56.498	-1.55%
2015-03-31	0	80.75	80.85	80.90	79.25	82.20	1,110,512	89,034,233	80.174	57.47	57.54	57.58	56.40	58.50	1,560,326	57.061	3.53%
2015-03-30	0	78.00	78.00	78.20	77.65	78.40	1,287,659	100,553,197	78.090	55.51	55.51	55.66	55.26	55.80	1,809,227	55.578	-0.45%
2015-03-27	0	78.35	78.30	78.55	78.25	78.90	1,739,490	136,335,799	78.377	55.76	55.73	55.91	55.69	56.15	2,444,073	55.782	-0.32%
2015-03-26	0	78.60	78.55	79.00	78.35	79.10	758,340	59,582,249	78.569	55.94	55.91	56.23	55.76	56.30	1,065,507	55.919	-0.88%
2015-03-25	0	79.30	79.00	79.45	77.90	79.45	477,807	37,610,225	78.714	56.44	56.23	56.55	55.44	56.55	671,343	56.022	1.86%
2015-03-24	0	77.85	77.80	78.05	77.80	79.45	684,055	53,408,736	78.077	55.41	55.37	55.55	55.37	56.55	961,132	55.569	-1.89%
2015-03-23	0	79.35	79.05	79.50	78.15	79.75	578,403	45,725,246	79.054	56.47	56.26	56.58	55.62	56.76	812,686	56.264	2.52%
2015-03-20	0	77.40	77.40	77.50	76.70	77.50	658,140	50,690,678	77.021	55.09	55.09	55.16	54.59	55.16	924,720	54.817	0.58%
2015-03-19	0	76.95	76.95	77.20	76.70	77.75	295,172	22,717,237	76.963	54.77	54.77	54.94	54.59	55.34	414,732	54.776	-0.19%
2015-03-18	0	77.10	77.05	77.10	77.00	77.50	702,576	54,154,650	77.080	54.87	54.84	54.87	54.80	55.16	987,155	54.859	0.06%
2015-03-17	0	77.05	77.20	77.30	76.30	77.60	431,029	33,118,697	76.836	54.84	54.94	55.02	54.30	55.23	605,618	54.686	0.65%
2015-03-16	0	76.55	76.55	76.60	75.35	77.50	2,835,079	217,060,401	76.562	54.48	54.48	54.52	53.63	55.16	3,983,431	54.491	-0.20%
2015-03-13	0	76.70	76.70	76.80	76.25	78.00	377,316	28,946,844	76.718	54.59	54.59	54.66	54.27	55.51	530,148	54.601	-1.29%
2015-03-12	0	77.70	77.50	77.85	76.95	78.00	301,663	23,314,520	77.287	55.30	55.16	55.41	54.77	55.51	423,852	55.006	0.06%
2015-03-11	0	77.65	77.45	77.65	76.85	78.50	861,359	66,484,045	77.185	55.26	55.12	55.26	54.70	55.87	1,210,254	54.934	-0.83%
2015-03-10	0	78.30	78.50	78.55	78.00	79.65	1,286,375	101,030,652	78.539	55.73	55.87	55.91	55.51	56.69	1,807,423	55.898	-1.63%
2015-03-09	0	79.60	79.50	79.60	78.10	80.75	731,598	58,077,005	79.384	56.65	56.58	56.65	55.59	57.47	1,027,933	56.499	-2.33%
2015-03-06	0	81.50	81.40	81.70	79.15	81.70	881,450	70,747,607	80.263	58.00	57.93	58.15	56.33	58.15	1,238,482	57.124	3.16%
2015-03-05	0	79.00	78.60	79.10	78.40	83.00	1,254,143	100,156,182	79.860	56.23	55.94	56.30	55.80	59.07	1,762,135	56.838	-5.28%
2015-03-04	0	83.40	83.35	83.40	78.50	84.70	1,772,606	146,001,985	82.366	59.36	59.32	59.36	55.87	60.28	2,490,602	58.621	6.45%
2015-03-03	0	78.35	78.25	78.75	78.20	79.80	442,432	34,969,168	79.039	55.76	55.69	56.05	55.66	56.80	621,640	56.253	0.13%
2015-03-02	0	78.25	78.45	78.50	77.90	79.90	451,407	35,632,839	78.937	55.69	55.83	55.87	55.44	56.87	634,250	56.181	-0.57%
2015-02-27	0	78.70	78.20	78.55	77.90	79.30	527,775	41,513,947	78.658	56.01	55.66	55.91	55.44	56.44	741,551	55.983	1.16%
2015-02-26	0	77.80	77.75	77.80	77.75	79.85	362,684	28,507,057	78.600	55.37	55.34	55.37	55.34	56.83	509,590	55.941	-2.14%
2015-02-25	0	79.50	79.15	79.50	78.75	80.20	786,359	62,272,590	79.191	56.58	56.33	56.58	56.05	57.08	1,104,875	56.362	-0.13%
2015-02-24	0	79.60	79.45	79.60	76.55	79.60	498,886	39,092,608	78.360	56.65	56.55	56.65	54.48	56.65	700,960	55.770	3.18%
2015-02-23	0	77.15	77.00	77.20	76.10	77.70	879,829	67,429,617	76.639	54.91	54.80	54.94	54.16	55.30	1,236,205	54.546	1.18%
2015-02-18	0	76.25	76.25	76.40	75.50	76.45	127,252	9,697,887	76.210	54.27	54.27	54.38	53.73	54.41	178,796	54.240	-0.13%
2015-02-17	0	76.35	76.00	76.35	75.00	76.45	233,938	17,775,199	75.983	54.34	54.09	54.34	53.38	54.41	328,695	54.078	1.33%
2015-02-16	0	75.35	75.30	75.35	74.65	75.80	436,485	32,869,477	75.305	53.63	53.59	53.63	53.13	53.95	613,284	53.596	-0.26%
2015-02-13	0	75.55	75.20	75.60	74.80	76.50	315,175	23,825,025	75.593	53.77	53.52	53.81	53.24	54.45	442,837	53.801	0.33%
2015-02-12	0	75.30	75.45	75.50	74.85	75.80	472,134	35,472,471	75.132	53.59	53.70	53.73	53.27	53.95	663,373	53.473	-0.53%
2015-02-11	0	75.70	75.65	75.75	74.75	75.80	279,527	21,037,380	75.261	53.88	53.84	53.91	53.20	53.95	392,750	53.564	0.66%
2015-02-10	0	75.20	74.70	75.20	73.55	75.55	1,090,473	81,154,679	74.422	53.52	53.17	53.52	52.35	53.77	1,532,171	52.967	1.62%
2015-02-09	0	74.00	73.95	74.15	73.65	74.90	479,611	35,551,482	74.126	52.67	52.63	52.77	52.42	53.31	673,878	52.757	-0.20%
2015-02-06	0	74.15	73.90	74.25	72.65	74.30	418,519	30,918,263	73.875	52.77	52.60	52.85	51.71	52.88	588,041	52.578	2.35%
2015-02-05	0	72.45	72.40	72.45	71.50	75.00	603,576	43,954,590	72.824	51.56	51.53	51.56	50.89	53.38	848,055	51.830	-3.34%
2015-02-04	0	74.95	74.80	75.00	73.45	77.70	782,831	58,765,313	75.068	53.34	53.24	53.38	52.28	55.30	1,099,918	53.427	3.67%
2015-02-03	0	72.30	72.25	72.45	71.30	74.50	715,129	51,222,464	71.627	51.46	51.42	51.56	50.75	53.02	1,004,793	50.978	2.34%
2015-02-02	0	70.65	70.30	70.65	70.15	70.75	369,593	25,992,425	70.327	50.28	50.03	50.28	49.93	50.35	519,297	50.053	0.43%
2015-01-30	0	70.35	70.30	70.55	70.00	71.15	1,001,051	70,477,698	70.404	50.07	50.03	50.21	49.82	50.64	1,406,528	50.108	-0.92%
2015-01-29	0	71.00	70.85	70.95	70.55	71.40	267,055	19,003,926	71.161	50.53	50.43	50.50	50.21	50.82	375,226	50.647	-0.91%
2015-01-28	0	71.65	71.50	71.85	71.50	72.50	554,082	39,816,135	71.860	50.99	50.89	51.14	50.89	51.60	778,514	51.144	-0.49%
2015-01-27	0	72.00	72.00	72.25	71.20	72.40	315,209	22,617,473	71.754	51.24	51.24	51.42	50.67	51.53	442,885	51.069	0.07%
2015-01-26	0	71.95	71.85	71.95	71.15	72.25	632,692	45,356,268	71.688	51.21	51.14	51.21	50.64	51.42	888,965	51.021	-0.62%
2015-01-23	0	72.40	72.30	72.60	71.50	72.60	250,816	18,059,515	72.003	51.53	51.46	51.67	50.89	51.67	352,409	51.246	1.97%
2015-01-22	0	71.00	70.95	71.00	70.90	73.30	1,185,132	84,956,118	71.685	50.53	50.50	50.53	50.46	52.17	1,665,171	51.019	-2.47%
2015-01-21	0	72.80	72.55	72.90	71.50	72.95	1,886,133	136,441,676	72.339	51.81	51.64	51.88	50.89	51.92	2,650,114	51.485	1.96%
2015-01-20	0	71.40	71.40	71.60	70.80	72.25	330,855	23,611,606	71.365	50.82	50.82	50.96	50.39	51.42	464,868	50.792	-0.63%
2015-01-19	0	71.85	71.85	71.90	70.50	71.95	562,860	40,086,484	71.219	51.14	51.14	51.17	50.18	51.21	790,847	50.688	1.41%
2015-01-16	0	70.85	70.85	70.95	70.70	71.50	377,227	26,761,945	70.944	50.43	50.43	50.50	50.32	50.89	530,023	50.492	-0.70%
2015-01-15	0	71.35	71.35	71.40	71.15	72.45	320,438	22,940,106	71.590	50.78	50.78	50.82	50.64	51.56	450,232	50.952	-1.52%
2015-01-14	0	72.45	72.25	72.30	71.90	73.00	283,628	20,616,265	72.688	51.56	51.42	51.46	51.17	51.96	398,512	51.733	0.28%
2015-01-13	0	72.25	72.25	72.35	71.40	72.45	632,087	45,544,308	72.054	51.42	51.42	51.49	50.82	51.56	888,115	51.282	1.12%
2015-01-12	0	71.45	71.40	71.45	70.10	71.85	442,790	31,565,840	71.289	50.85	50.82	50.85	49.89	51.14	622,143	50.737	0.07%
2015-01-09	0	71.40	71.25	71.45	70.10	72.20	225,003	16,092,249	71.520	50.82	50.71	50.85	49.89	51.39	316,141	50.902	2.00%
2015-01-08	0	70.00	70.00	70.10	69.45	71.80	767,176	53,902,913	70.261	49.82	49.82	49.89	49.43	51.10	1,077,922	50.006	-1.34%
2015-01-07	0	70.95	70.80	71.25	70.50	73.00	602,991	42,845,451	71.055	50.50	50.39	50.71	50.18	51.96	847,233	50.571	-1.60%
2015-01-06	0	72.10	71.90	72.25	70.20	72.30	357,580	25,603,277	71.602	51.31	51.17	51.42	49.96	51.46	502,418	50.960	1.05%
2015-01-05	0	71.35	71.30	71.65	71.05	73.85	981,335	71,126,973	72.480	50.78	50.75	50.99	50.57	52.56	1,378,826	51.585	-2.26%
2015-01-02	0	73.00	72.95	73.00	71.45	74.00	130,252	9,503,731	72.964	51.96	51.92	51.96	50.85	52.67	183,011	51.930	-1.35%
2014-12-31	0	74.00	73.50	74.00	72.85	74.10	84,522	6,229,646	73.704	52.67	52.31	52.67	51.85	52.74	118,758	52.457	2.07%
2014-12-30	0	72.50	72.35	72.80	72.35	74.25	257,776	18,781,942	72.861	51.60	51.49	51.81	51.49	52.85	362,189	51.857	0.14%
2014-12-29	0	72.40	72.35	72.40	72.35	73.45	178,560	13,008,378	72.852	51.53	51.49	51.53	51.49	52.28	250,886	51.850	-1.50%
2014-12-24	0	73.50	73.20	73.50	72.85	73.75	81,409	5,969,017	73.321	52.31	52.10	52.31	51.85	52.49	114,384	52.184	-0.14%
2014-12-23	0	73.60	73.50	73.90	72.20	74.15	1,606,115	117,919,911	73.419	52.38	52.31	52.60	51.39	52.77	2,256,674	52.254	1.59%
2014-12-22	0	72.45	72.30	72.45	71.65	72.85	680,254	49,153,440	72.257	51.56	51.46	51.56	50.99	51.85	955,792	51.427	0.84%
2014-12-19	0	71.85	71.80	72.00	71.10	73.40	1,719,578	125,074,705	72.736	51.14	51.10	51.24	50.60	52.24	2,416,095	51.767	-0.14%
2014-12-18	0	71.95	72.00	72.05	71.55	72.35	391,402	28,186,978	72.015	51.21	51.24	51.28	50.92	51.49	549,940	51.255	1.12%
2014-12-17	0	71.15	71.10	71.20	71.10	74.05	513,500	36,971,310	71.999	50.64	50.60	50.67	50.60	52.70	721,494	51.243	-2.00%
2014-12-16	0	72.60	72.50	72.55	72.50	75.50	616,049	45,314,254	73.556	51.67	51.60	51.64	51.60	53.73	865,580	52.351	-2.94%
2014-12-15	0	74.80	74.65	75.00	73.75	75.65	207,100	15,503,305	74.859	53.24	53.13	53.38	52.49	53.84	290,986	53.279	-1.12%
2014-12-12	0	75.65	75.35	75.85	74.60	75.90	346,269	26,127,976	75.456	53.84	53.63	53.98	53.09	54.02	486,526	53.703	1.48%
2014-12-11	0	74.55	74.55	74.95	73.25	75.60	579,249	43,138,759	74.474	53.06	53.06	53.34	52.13	53.81	813,875	53.004	1.29%
2014-12-10	0	73.60	73.55	73.60	72.95	74.55	835,399	61,410,543	73.510	52.38	52.35	52.38	51.92	53.06	1,173,778	52.319	1.59%
2014-12-09	0	72.45	72.35	72.40	71.25	74.75	742,600	53,834,842	72.495	51.56	51.49	51.53	50.71	53.20	1,043,391	51.596	-3.21%
2014-12-08	0	74.85	74.80	75.25	74.80	77.60	487,341	36,852,545	75.620	53.27	53.24	53.56	53.24	55.23	684,739	53.820	-1.58%
2014-12-05	0	76.05	76.00	76.15	76.00	77.35	265,909	20,348,163	76.523	54.13	54.09	54.20	54.09	55.05	373,616	54.463	-1.36%
2014-12-04	0	77.10	76.95	77.10	75.80	77.50	792,090	60,601,164	76.508	54.87	54.77	54.87	53.95	55.16	1,112,927	54.452	1.72%
2014-12-03	0	75.80	75.80	76.15	75.20	76.25	327,625	24,864,970	75.895	53.95	53.95	54.20	53.52	54.27	460,330	54.016	0.00%
2014-12-02	0	75.80	75.70	75.75	75.65	77.40	324,693	24,755,318	76.242	53.95	53.88	53.91	53.84	55.09	456,210	54.263	-1.62%
2014-12-01	0	77.05	76.80	77.05	76.50	78.95	561,315	43,827,229	78.080	54.84	54.66	54.84	54.45	56.19	788,676	55.571	-2.41%
2014-11-28	0	78.95	78.45	78.95	78.35	79.45	417,314	32,934,541	78.920	56.19	55.83	56.19	55.76	56.55	586,348	56.169	0.45%
2014-11-27	0	78.60	78.55	78.80	77.35	78.90	344,094	26,973,643	78.390	55.94	55.91	56.08	55.05	56.15	483,470	55.792	1.16%
2014-11-26	0	77.70	77.80	77.90	77.05	77.95	1,814,948	140,115,159	77.201	55.30	55.37	55.44	54.84	55.48	2,550,095	54.945	0.65%
2014-11-25	0	77.20	77.30	77.40	75.20	78.40	1,159,592	88,764,066	76.548	54.94	55.02	55.09	53.52	55.80	1,629,286	54.480	-1.72%
2014-11-24	0	78.55	78.45	78.55	78.45	81.45	2,685,262	212,579,788	79.165	55.91	55.83	55.91	55.83	57.97	3,772,931	56.343	-2.48%
2014-11-21	0	80.55	80.45	80.60	79.10	81.00	282,072	22,742,478	80.626	57.33	57.26	57.36	56.30	57.65	396,326	57.383	0.50%
2014-11-20	0	80.15	80.15	80.20	79.00	80.75	156,389	12,449,209	79.604	57.04	57.04	57.08	56.23	57.47	219,735	56.656	0.00%
2014-11-19	0	80.15	80.15	80.30	78.80	81.15	162,812	13,051,922	80.166	57.04	57.04	57.15	56.08	57.76	228,759	57.055	1.58%
2014-11-18	0	78.90	78.70	78.85	78.70	80.95	173,318	13,803,676	79.644	56.15	56.01	56.12	56.01	57.61	243,521	56.684	-1.80%
2014-11-17	0	80.35	80.00	80.30	79.15	80.45	253,279	20,220,819	79.836	57.19	56.94	57.15	56.33	57.26	355,870	56.821	1.58%
2014-11-14	0	79.10	79.00	79.15	78.00	79.45	288,479	22,762,700	78.906	56.30	56.23	56.33	55.51	56.55	405,328	56.159	0.83%
2014-11-13	0	78.45	78.45	78.50	78.35	80.85	532,137	41,832,604	78.612	55.83	55.83	55.87	55.76	57.54	747,680	55.950	-0.95%
2014-11-12	0	79.20	79.10	79.40	79.10	79.70	246,575	19,571,673	79.374	56.37	56.30	56.51	56.30	56.72	346,451	56.492	-0.63%
2014-11-11	0	79.70	79.80	79.90	79.35	80.75	421,358	33,783,133	80.177	56.72	56.80	56.87	56.47	57.47	592,030	57.063	-0.99%
2014-11-10	0	80.50	80.25	80.45	80.00	81.80	186,334	15,038,711	80.708	57.29	57.12	57.26	56.94	58.22	261,809	57.442	0.37%
2014-11-07	0	80.20	80.10	80.25	79.65	80.80	288,289	23,191,971	80.447	57.08	57.01	57.12	56.69	57.51	405,061	57.256	-0.06%
2014-11-06	0	80.25	80.30	80.60	80.15	81.65	435,875	35,257,292	80.889	57.12	57.15	57.36	57.04	58.11	612,427	57.570	-1.05%
2014-11-05	0	81.10	80.80	81.00	80.80	83.65	533,300	43,652,385	81.853	57.72	57.51	57.65	57.51	59.54	749,314	58.256	-2.52%
2014-11-04	0	83.20	83.15	83.20	82.50	84.00	455,018	37,836,825	83.155	59.21	59.18	59.21	58.72	59.78	639,324	59.183	0.24%
2014-11-03	0	83.00	82.80	82.85	82.80	85.60	480,460	40,602,197	84.507	59.07	58.93	58.97	58.93	60.92	675,071	60.145	-2.70%
2014-10-31	0	85.30	85.15	85.45	84.30	86.80	1,403,791	119,532,913	85.150	60.71	60.60	60.82	60.00	61.78	1,972,398	60.603	3.46%
2014-10-30	0	82.45	82.45	82.55	77.80	82.55	1,783,853	142,659,126	79.972	58.68	58.68	58.75	55.37	58.75	2,506,405	56.918	8.63%
2014-10-29	0	75.90	76.00	76.10	74.10	76.10	384,700	29,075,512	75.580	54.02	54.09	54.16	52.74	54.16	540,523	53.791	2.57%
2014-10-28	0	74.00	73.95	74.00	72.35	74.00	256,068	18,815,075	73.477	52.67	52.63	52.67	51.49	52.67	359,789	52.295	2.42%
2014-10-27	0	72.25	72.20	72.30	72.10	75.90	212,302	15,524,394	73.124	51.42	51.39	51.46	51.31	54.02	298,295	52.044	-3.99%
2014-10-24	0	75.25	75.20	75.45	74.20	75.75	129,109	9,669,017	74.890	53.56	53.52	53.70	52.81	53.91	181,405	53.301	0.20%
2014-10-23	0	75.10	75.10	75.35	74.05	75.65	189,260	14,210,860	75.086	53.45	53.45	53.63	52.70	53.84	265,920	53.440	-0.53%
2014-10-22	0	75.50	75.55	75.60	73.40	76.00	405,927	30,521,427	75.189	53.73	53.77	53.81	52.24	54.09	570,348	53.514	1.75%
2014-10-21	0	74.20	73.90	73.95	72.90	74.40	277,785	20,558,610	74.009	52.81	52.60	52.63	51.88	52.95	390,302	52.674	2.49%
2014-10-20	0	72.40	72.30	72.35	71.95	74.40	421,805	30,632,877	72.623	51.53	51.46	51.49	51.21	52.95	592,658	51.687	-0.41%
2014-10-17	0	72.70	72.50	72.80	72.45	73.80	327,992	23,862,501	72.753	51.74	51.60	51.81	51.56	52.52	460,846	51.780	0.83%
2014-10-16	0	72.10	72.05	72.10	71.85	73.50	529,200	38,249,819	72.279	51.31	51.28	51.31	51.14	52.31	743,553	51.442	-1.44%
2014-10-15	0	73.15	73.15	73.20	70.20	73.30	936,300	67,608,296	72.208	52.06	52.06	52.10	49.96	52.17	1,315,550	51.392	2.88%
2014-10-14	0	71.10	71.10	71.25	70.30	72.60	758,177	53,944,683	71.151	50.60	50.60	50.71	50.03	51.67	1,065,278	50.639	-2.74%
2014-10-13	0	73.10	73.05	73.10	73.05	74.80	1,562,969	115,160,938	73.681	52.03	51.99	52.03	51.99	53.24	2,196,052	52.440	-2.34%
2014-10-10	0	74.85	74.70	74.95	74.60	76.00	442,100	33,095,585	74.860	53.27	53.17	53.34	53.09	54.09	621,173	53.279	-0.80%
2014-10-09	0	75.45	75.35	75.45	75.00	77.05	279,800	21,202,037	75.776	53.70	53.63	53.70	53.38	54.84	393,133	53.931	-1.63%
2014-10-08	0	76.70	76.50	76.70	76.45	77.80	384,700	29,629,475	77.020	54.59	54.45	54.59	54.41	55.37	540,523	54.816	-1.60%
2014-10-07	0	77.95	77.90	77.95	77.30	78.20	402,636	31,352,977	77.869	55.48	55.44	55.48	55.02	55.66	565,724	55.421	1.23%
2014-10-06	0	77.00	76.95	77.00	75.90	77.25	2,161,564	166,003,236	76.798	54.80	54.77	54.80	54.02	54.98	3,037,108	54.658	0.72%
2014-10-03	0	76.45	76.45	76.50	75.15	76.95	1,168,849	89,047,492	76.184	54.41	54.41	54.45	53.49	54.77	1,642,293	54.221	-0.52%
2014-09-30	0	76.85	76.50	76.90	75.80	77.35	548,460	41,995,940	76.571	54.70	54.45	54.73	53.95	55.05	770,614	54.497	0.00%
2014-09-29	0	76.85	76.80	76.85	76.45	78.40	166,050	12,797,692	77.071	54.70	54.66	54.70	54.41	55.80	233,309	54.853	-1.79%
2014-09-26	0	78.25	78.05	78.25	77.00	78.50	505,158	39,530,518	78.254	55.69	55.55	55.69	54.80	55.87	709,773	55.695	0.26%
2014-09-25	0	78.05	77.65	78.10	77.50	78.80	459,250	35,808,302	77.971	55.55	55.26	55.59	55.16	56.08	645,270	55.494	-0.13%
2014-09-24	0	78.15	78.15	78.20	76.60	78.25	200,300	15,516,103	77.464	55.62	55.62	55.66	54.52	55.69	281,432	55.133	2.02%
2014-09-23	0	76.60	76.50	76.70	76.00	77.95	301,823	23,206,594	76.888	54.52	54.45	54.59	54.09	55.48	424,077	54.723	-1.42%
2014-09-22	0	77.70	77.50	77.75	77.20	79.15	565,084	43,873,250	77.640	55.30	55.16	55.34	54.94	56.33	793,972	55.258	-1.83%
2014-09-19	0	79.15	79.15	79.20	78.25	79.30	421,021	33,244,721	78.962	56.33	56.33	56.37	55.69	56.44	591,556	56.199	1.47%
2014-09-18	0	78.00	77.75	78.00	76.95	78.20	484,100	37,604,149	77.678	55.51	55.34	55.51	54.77	55.66	680,185	55.285	1.76%
2014-09-17	0	76.65	76.65	76.70	76.25	80.90	991,010	76,603,757	77.299	54.55	54.55	54.59	54.27	57.58	1,392,420	55.015	-4.55%
2014-09-16	0	80.30	80.00	80.25	80.00	81.00	447,100	35,949,262	80.405	57.15	56.94	57.12	56.94	57.65	628,198	57.226	-0.74%
2014-09-15	0	80.90	80.80	80.85	80.80	81.35	619,700	50,283,437	81.142	57.58	57.51	57.54	57.51	57.90	870,710	57.750	-1.04%
2014-09-12	0	81.75	81.70	81.75	81.30	81.95	303,600	24,819,852	81.752	58.18	58.15	58.18	57.86	58.33	426,574	58.184	-0.43%
2014-09-11	0	82.10	81.95	82.10	81.50	82.50	537,000	44,038,589	82.009	58.43	58.33	58.43	58.00	58.72	754,513	58.367	0.49%
2014-09-10	0	81.70	81.60	81.65	81.60	82.95	337,700	27,743,580	82.155	58.15	58.08	58.11	58.08	59.04	474,486	58.471	-0.31%
2014-09-08	0	81.95	81.90	82.00	81.65	82.45	448,200	36,809,490	82.127	58.33	58.29	58.36	58.11	58.68	629,744	58.452	1.17%
2014-09-05	0	81.00	81.00	81.30	80.90	83.00	686,747	55,822,048	81.285	57.65	57.65	57.86	57.58	59.07	964,915	57.852	-1.70%
2014-09-04	0	82.40	82.35	82.40	81.25	82.50	336,300	27,568,441	81.976	58.65	58.61	58.65	57.83	58.72	472,519	58.344	0.80%
2014-09-03	0	81.75	81.85	81.95	80.95	82.50	6,310,300	497,493,571	78.838	58.18	58.25	58.33	57.61	58.72	8,866,295	56.111	-1.39%
2014-09-02	0	82.90	82.60	82.85	81.75	83.30	674,300	55,745,712	82.672	59.00	58.79	58.97	58.18	59.29	947,426	58.839	2.79%
2014-09-01	0	80.65	80.60	80.65	80.05	80.90	57,124	4,597,206	80.478	57.40	57.36	57.40	56.97	57.58	80,262	57.277	0.00%
2014-08-29	0	80.65	80.45	80.75	80.10	81.10	346,100	27,865,385	80.513	57.40	57.26	57.47	57.01	57.72	486,288	57.302	-0.37%
2014-08-28	0	80.95	80.75	80.80	80.65	82.15	396,189	32,250,414	81.402	57.61	57.47	57.51	57.40	58.47	556,666	57.935	-1.28%
2014-08-27	0	82.00	81.85	82.20	81.80	82.90	301,100	24,715,596	82.084	58.36	58.25	58.50	58.22	59.00	423,061	58.421	0.18%
2014-08-26	0	81.85	81.85	81.90	81.85	82.60	296,076	24,335,020	82.192	58.25	58.25	58.29	58.25	58.79	416,002	58.497	-0.49%
2014-08-25	0	82.25	82.25	82.30	82.00	82.80	371,000	30,572,471	82.406	58.54	58.54	58.57	58.36	58.93	521,274	58.650	0.49%
2014-08-22	0	81.85	81.75	81.90	81.60	82.05	181,403	14,842,464	81.820	58.25	58.18	58.29	58.08	58.40	254,881	58.233	0.24%
2014-08-21	0	81.65	81.50	81.70	81.50	82.75	324,600	26,523,144	81.710	58.11	58.00	58.15	58.00	58.89	456,080	58.155	-0.91%
2014-08-20	0	82.40	82.30	82.40	80.60	82.50	1,021,629	84,017,142	82.238	58.65	58.57	58.65	57.36	58.72	1,435,441	58.531	1.35%
2014-08-19	0	81.30	81.00	81.30	80.55	82.00	489,129	39,786,217	81.341	57.86	57.65	57.86	57.33	58.36	687,251	57.892	0.37%
2014-08-18	0	81.00	80.90	81.05	80.65	81.50	258,900	20,971,137	81.001	57.65	57.58	57.68	57.40	58.00	363,768	57.650	0.31%
2014-08-15	0	81.55	81.50	81.90	81.10	82.65	308,096	25,276,315	82.040	57.47	57.44	57.72	57.15	58.25	437,179	57.817	-0.61%
2014-08-14	0	82.05	81.90	82.20	81.80	83.00	294,200	24,199,735	82.256	57.82	57.72	57.93	57.65	58.49	417,461	57.969	-0.79%
2014-08-13	0	82.70	82.60	82.80	81.70	82.80	354,886	29,213,392	82.318	58.28	58.21	58.35	57.58	58.35	503,573	58.012	0.61%
2014-08-12	0	82.20	82.10	82.20	81.70	83.00	320,606	26,390,550	82.315	57.93	57.86	57.93	57.58	58.49	454,931	58.010	0.74%
2014-08-11	0	81.60	81.40	81.65	81.00	81.90	443,200	36,002,811	81.234	57.51	57.37	57.54	57.08	57.72	628,888	57.248	0.99%
2014-08-08	0	80.80	80.50	80.85	80.30	82.00	683,300	55,067,697	80.591	56.94	56.73	56.98	56.59	57.79	969,583	56.795	-1.16%
2014-08-07	0	81.75	81.45	81.80	81.30	83.10	423,025	34,718,405	82.072	57.61	57.40	57.65	57.30	58.56	600,260	57.839	-0.85%
2014-08-06	0	82.45	82.40	82.50	81.55	83.15	1,236,600	102,033,187	82.511	58.11	58.07	58.14	57.47	58.60	1,754,700	58.149	1.23%
2014-08-05	0	81.45	81.50	81.70	80.40	81.85	756,387	61,340,051	81.096	57.40	57.44	57.58	56.66	57.68	1,073,291	57.151	0.87%
2014-08-04	0	80.75	80.70	81.05	80.35	82.50	584,721	47,589,392	81.388	56.91	56.87	57.12	56.63	58.14	829,702	57.357	-0.86%
2014-08-01	0	81.45	81.45	81.50	81.30	83.00	627,270	51,531,557	82.152	57.40	57.40	57.44	57.30	58.49	890,078	57.896	-1.09%
2014-07-31	0	82.35	82.25	82.35	81.40	83.40	1,301,500	106,873,793	82.116	58.03	57.96	58.03	57.37	58.77	1,846,791	57.870	-0.24%
2014-07-30	0	82.55	82.20	82.35	82.10	83.55	1,418,300	117,123,606	82.580	58.18	57.93	58.03	57.86	58.88	2,012,527	58.197	0.61%
2014-07-29	0	82.05	82.00	82.05	82.00	83.55	1,222,500	100,624,395	82.310	57.82	57.79	57.82	57.79	58.88	1,734,692	58.007	-0.42%
2014-07-28	0	82.40	82.35	82.45	82.15	84.45	1,173,400	97,713,786	83.274	58.07	58.03	58.11	57.89	59.51	1,665,021	58.686	-1.79%
2014-07-25	0	83.90	83.85	83.90	83.60	87.00	699,946	58,979,212	84.263	59.13	59.09	59.13	58.92	61.31	993,203	59.383	-2.44%
2014-07-24	0	86.00	85.95	86.00	85.60	89.45	471,232	40,831,864	86.649	60.61	60.57	60.61	60.33	63.04	668,665	61.065	-1.04%
2014-07-23	0	86.90	86.80	86.85	84.60	87.35	1,278,920	111,199,632	86.948	61.24	61.17	61.21	59.62	61.56	1,814,751	61.275	2.84%
2014-07-22	0	84.50	84.35	84.50	84.25	86.10	470,422	39,821,099	84.650	59.55	59.44	59.55	59.37	60.68	667,515	59.656	-0.76%
2014-07-21	0	85.15	85.00	85.05	85.00	86.30	85,000	7,258,243	85.391	60.01	59.90	59.94	59.90	60.82	120,613	60.178	-0.64%
2014-07-18	0	85.70	85.60	85.70	84.80	86.50	313,036	26,838,829	85.737	60.40	60.33	60.40	59.76	60.96	444,189	60.422	-0.64%
2014-07-17	0	86.25	86.05	86.25	84.50	86.85	540,100	46,224,018	85.584	60.78	60.64	60.78	59.55	61.21	766,386	60.314	1.23%
2014-07-16	0	85.20	85.15	85.20	84.45	85.40	571,807	48,541,910	84.892	60.04	60.01	60.04	59.51	60.18	811,378	59.827	0.77%
2014-07-15	0	84.55	84.40	84.55	83.85	84.95	269,300	22,737,438	84.432	59.59	59.48	59.59	59.09	59.87	382,129	59.502	0.18%
2014-07-14	0	84.40	84.40	84.85	84.00	85.05	356,500	30,160,346	84.601	59.48	59.48	59.80	59.20	59.94	505,863	59.622	0.06%
2014-07-11	0	84.35	84.30	84.35	84.10	85.45	1,014,400	85,580,182	84.365	59.44	59.41	59.44	59.27	60.22	1,439,405	59.455	0.00%
2014-07-10	0	84.35	84.35	84.60	83.70	84.90	2,112,700	177,872,457	84.192	59.44	59.44	59.62	58.99	59.83	2,997,861	59.333	1.32%
2014-07-09	0	83.25	83.25	83.50	83.10	85.10	424,109	35,403,203	83.477	58.67	58.67	58.85	58.56	59.97	601,799	58.829	-1.83%
2014-07-08	0	84.80	84.70	84.80	84.45	85.60	2,888,000	244,642,877	84.710	59.76	59.69	59.76	59.51	60.33	4,097,989	59.698	-0.99%
2014-07-07	0	85.65	85.65	85.75	84.80	86.50	472,300	40,540,035	85.835	60.36	60.36	60.43	59.76	60.96	670,180	60.491	0.65%
2014-07-04	0	85.10	85.05	85.30	85.00	87.45	608,100	52,255,225	85.932	59.97	59.94	60.11	59.90	61.63	862,876	60.559	-2.74%
2014-07-03	0	87.50	87.40	87.45	86.85	88.90	1,257,407	110,869,856	88.173	61.66	61.59	61.63	61.21	62.65	1,784,224	62.139	-0.85%
2014-07-02	0	88.25	88.00	88.25	84.95	88.30	1,116,233	97,940,980	87.742	62.19	62.02	62.19	59.87	62.23	1,583,903	61.835	4.19%
2014-06-30	0	84.70	84.65	84.80	84.00	85.35	971,318	82,382,142	84.815	59.69	59.66	59.76	59.20	60.15	1,378,272	59.772	-0.06%
2014-06-27	0	84.75	84.75	84.80	84.20	85.80	1,049,216	89,125,952	84.945	59.73	59.73	59.76	59.34	60.47	1,488,807	59.864	-1.17%
2014-06-26	0	85.75	85.75	86.15	85.65	87.40	960,700	83,136,862	86.538	60.43	60.43	60.71	60.36	61.59	1,363,206	60.986	-1.94%
2014-06-25	0	87.45	87.20	87.50	86.55	89.00	546,594	47,898,150	87.630	61.63	61.45	61.66	60.99	62.72	775,601	61.756	0.23%
2014-06-24	0	87.25	87.45	87.50	87.00	89.10	363,200	31,753,628	87.427	61.49	61.63	61.66	61.31	62.79	515,370	61.613	0.69%
2014-06-23	0	86.65	86.65	86.80	85.15	88.35	555,988	48,219,532	86.728	61.07	61.07	61.17	60.01	62.26	788,931	61.120	-1.53%
2014-06-20	0	88.00	87.85	88.35	87.05	88.75	367,019	32,305,041	88.020	62.02	61.91	62.26	61.35	62.55	520,789	62.031	0.92%
2014-06-19	0	87.20	87.10	87.15	87.10	88.35	161,300	14,120,597	87.542	61.45	61.38	61.42	61.38	62.26	228,880	61.694	-0.57%
2014-06-18	0	87.70	87.65	87.80	86.75	89.50	763,331	66,970,847	87.735	61.81	61.77	61.88	61.14	63.07	1,083,145	61.830	1.45%
2014-06-17	0	86.45	86.40	86.50	85.65	88.05	1,189,700	102,654,896	86.286	60.92	60.89	60.96	60.36	62.05	1,688,150	60.809	0.29%
2014-06-16	0	86.20	86.20	86.25	85.90	87.60	658,848	57,182,644	86.792	60.75	60.75	60.78	60.54	61.73	934,886	61.165	-2.05%
2014-06-13	0	88.00	87.75	88.05	87.75	88.45	265,900	23,396,161	87.989	62.02	61.84	62.05	61.84	62.33	377,304	62.009	0.00%
2014-06-12	0	88.00	88.00	88.15	87.70	89.00	648,740	57,143,908	88.084	62.02	62.02	62.12	61.81	62.72	920,543	62.076	0.69%
2014-06-11	0	87.40	87.30	87.35	87.30	89.55	428,733	37,872,630	88.336	61.59	61.52	61.56	61.52	63.11	608,360	62.254	-1.96%
2014-06-10	0	89.15	89.10	89.15	88.10	89.85	502,400	44,626,932	88.827	62.83	62.79	62.83	62.09	63.32	712,891	62.600	0.45%
2014-06-09	0	88.75	88.50	88.80	88.00	89.00	146,400	12,996,535	88.774	62.55	62.37	62.58	62.02	62.72	207,737	62.562	-0.28%
2014-06-06	0	89.00	88.75	89.05	88.60	90.00	351,000	31,282,110	89.123	62.72	62.55	62.76	62.44	63.43	498,059	62.808	0.06%
2014-06-05	0	88.95	89.00	89.05	88.65	89.50	460,754	40,969,167	88.918	62.69	62.72	62.76	62.47	63.07	653,797	62.663	-0.06%
2014-06-04	0	89.00	88.65	89.00	88.70	89.80	365,900	32,706,140	89.385	62.72	62.47	62.72	62.51	63.29	519,202	62.993	0.23%
2014-06-03	0	88.80	88.75	88.80	88.30	89.80	724,669	64,526,886	89.043	62.58	62.55	62.58	62.23	63.29	1,028,285	62.752	2.25%
2014-05-30	0	86.85	86.85	87.00	86.75	89.30	1,225,500	107,654,368	87.845	61.21	61.21	61.31	61.14	62.93	1,738,949	61.908	0.52%
2014-05-29	0	86.40	86.35	86.45	84.70	87.20	1,372,781	118,321,032	86.191	60.89	60.85	60.92	59.69	61.45	1,947,937	60.742	-0.12%
2014-05-28	0	86.50	86.65	86.70	82.30	86.90	1,044,200	89,607,464	85.814	60.96	61.07	61.10	58.00	61.24	1,481,690	60.477	4.85%
2014-05-27	0	82.50	82.50	82.55	82.05	82.90	844,900	69,826,079	82.644	58.14	58.14	58.18	57.82	58.42	1,198,889	58.242	-0.60%
2014-05-26	0	83.00	83.00	83.35	82.70	84.05	646,978	53,656,511	82.934	58.49	58.49	58.74	58.28	59.23	918,043	58.447	0.00%
2014-05-23	0	83.00	82.55	83.05	81.70	83.05	528,658	43,512,705	82.308	58.49	58.18	58.53	57.58	58.53	750,151	58.005	0.91%
2014-05-22	0	82.25	82.25	82.30	82.00	83.00	814,091	67,106,184	82.431	57.96	57.96	58.00	57.79	58.49	1,155,172	58.092	-0.66%
2014-05-21	0	82.80	82.75	82.95	82.15	83.65	1,398,347	115,500,428	82.598	58.35	58.32	58.46	57.89	58.95	1,984,214	58.210	0.06%
2014-05-20	0	82.75	82.65	82.75	82.10	83.90	712,200	58,975,415	82.807	58.32	58.25	58.32	57.86	59.13	1,010,591	58.357	-0.24%
2014-05-19	0	82.95	82.95	83.00	82.20	84.95	1,319,948	110,369,717	83.617	58.46	58.46	58.49	57.93	59.87	1,872,968	58.928	-0.78%
2014-05-16	0	83.60	83.65	83.75	83.30	85.70	696,300	58,765,133	84.396	58.92	58.95	59.02	58.70	60.40	988,030	59.477	-2.79%
2014-05-15	0	86.00	85.90	85.95	85.00	86.85	446,400	38,292,470	85.781	60.61	60.54	60.57	59.90	61.21	633,429	60.453	-0.12%
2014-05-14	0	86.10	85.90	86.00	85.00	86.90	1,183,063	102,024,207	86.237	60.68	60.54	60.61	59.90	61.24	1,678,732	60.775	0.94%
2014-05-13	0	85.30	85.25	85.30	84.00	86.70	937,208	80,006,723	85.367	60.11	60.08	60.11	59.20	61.10	1,329,871	60.161	-0.87%
2014-05-12	0	86.05	86.05	86.25	85.35	89.00	1,349,100	116,298,033	86.204	60.64	60.64	60.78	60.15	62.72	1,914,334	60.751	-3.31%
2014-05-09	0	89.00	88.75	89.00	88.25	90.45	2,559,800	231,348,395	90.378	62.72	62.55	62.72	62.19	63.74	3,632,283	63.692	-2.36%
2014-05-08	0	91.15	91.10	91.15	89.80	91.25	1,152,524	104,796,039	90.927	64.24	64.20	64.24	63.29	64.31	1,635,399	64.080	0.22%
2014-05-07	0	90.95	90.95	91.00	87.05	91.00	1,990,556	177,045,856	88.943	64.10	64.10	64.13	61.35	64.13	2,824,542	62.681	3.47%
2014-05-05	0	87.90	87.85	87.90	84.95	88.20	966,316	84,532,777	87.479	61.95	61.91	61.95	59.87	62.16	1,371,175	61.650	3.41%
2014-05-02	0	85.00	84.90	85.20	83.40	87.20	1,918,189	162,656,984	84.797	59.90	59.83	60.04	58.77	61.45	2,721,855	59.760	-0.82%
2014-04-30	0	86.20	86.10	86.15	83.00	87.80	2,266,400	191,262,973	84.391	60.40	60.33	60.36	58.15	61.52	3,234,720	59.128	3.86%
2014-04-29	0	83.00	82.80	83.00	81.30	83.70	1,242,900	103,446,482	83.230	58.15	58.01	58.15	56.96	58.64	1,773,929	58.315	0.12%
2014-04-28	0	82.90	82.85	82.90	82.15	85.55	2,032,008	169,009,463	83.174	58.08	58.05	58.08	57.56	59.94	2,900,184	58.275	-0.12%
2014-04-25	0	83.00	82.90	82.95	82.20	84.00	2,600,043	215,992,463	83.073	58.15	58.08	58.12	57.59	58.85	3,710,911	58.205	0.24%
2014-04-24	0	82.80	82.75	82.80	82.60	84.50	1,269,900	105,534,280	83.104	58.01	57.98	58.01	57.87	59.20	1,812,465	58.227	1.91%
2014-04-23	0	81.25	80.90	81.00	80.60	82.40	1,222,109	99,474,446	81.396	56.93	56.68	56.75	56.47	57.73	1,744,255	57.030	-2.11%
2014-04-22	0	83.00	82.95	83.00	81.70	84.50	306,500	25,435,935	82.988	58.15	58.12	58.15	57.24	59.20	437,452	58.146	0.12%
2014-04-17	0	82.90	82.55	82.95	82.20	83.00	866,900	71,826,672	82.855	58.08	57.84	58.12	57.59	58.15	1,237,283	58.052	0.00%
2014-04-16	0	82.90	82.85	82.90	81.00	83.00	914,100	74,863,900	81.899	58.08	58.05	58.08	56.75	58.15	1,304,649	57.382	1.66%
2014-04-15	0	81.55	81.55	81.65	79.90	82.20	1,928,869	157,016,556	81.403	57.14	57.14	57.21	55.98	57.59	2,752,978	57.035	2.64%
2014-04-14	0	79.45	79.35	79.45	79.00	79.90	198,257	15,794,366	79.666	55.67	55.60	55.67	55.35	55.98	282,962	55.818	0.19%
2014-04-11	0	79.30	79.25	79.35	79.00	79.65	709,812	56,307,398	79.327	55.56	55.53	55.60	55.35	55.81	1,013,079	55.580	-0.13%
2014-04-10	0	79.40	79.35	79.40	78.95	79.65	381,996	30,250,165	79.190	55.63	55.60	55.63	55.32	55.81	545,204	55.484	0.44%
2014-04-09	0	79.05	79.05	79.20	77.40	79.45	774,094	60,957,464	78.747	55.39	55.39	55.49	54.23	55.67	1,104,826	55.174	3.20%
2014-04-08	0	76.60	76.80	77.10	75.50	77.45	778,955	59,844,021	76.826	53.67	53.81	54.02	52.90	54.27	1,111,764	53.828	0.26%
2014-04-07	0	76.40	76.35	76.40	76.15	79.95	1,063,000	81,511,930	76.681	53.53	53.49	53.53	53.35	56.02	1,517,167	53.726	-1.99%
2014-04-04	0	77.95	77.80	77.85	77.40	79.50	477,250	37,306,990	78.171	54.62	54.51	54.55	54.23	55.70	681,155	54.770	-1.02%
2014-04-03	0	78.75	78.70	78.75	77.75	79.15	719,834	56,650,545	78.699	55.18	55.14	55.18	54.48	55.46	1,027,383	55.141	-0.19%
2014-04-02	0	78.90	78.80	78.90	76.15	78.95	1,725,018	134,154,236	77.770	55.28	55.21	55.28	53.35	55.32	2,462,032	54.489	4.30%
2014-04-01	0	75.65	75.35	75.60	74.05	76.00	581,705	43,696,076	75.117	53.00	52.79	52.97	51.88	53.25	830,238	52.631	0.46%
2014-03-31	0	75.30	75.20	75.80	71.95	76.90	1,290,702	96,075,975	74.437	52.76	52.69	53.11	50.41	53.88	1,842,154	52.154	4.15%
2014-03-28	0	72.30	72.25	72.35	71.50	72.50	271,480	19,590,553	72.162	50.66	50.62	50.69	50.10	50.80	387,470	50.560	0.77%
2014-03-27	0	71.75	71.35	71.75	69.30	72.00	591,000	42,254,262	71.496	50.27	49.99	50.27	48.55	50.45	843,505	50.094	0.99%
2014-03-26	0	71.05	70.80	71.00	70.75	71.40	654,734	46,402,035	70.872	49.78	49.61	49.75	49.57	50.03	934,469	49.656	1.43%
2014-03-25	0	70.05	70.00	70.05	69.00	70.80	1,374,300	96,241,738	70.030	49.08	49.05	49.08	48.34	49.61	1,961,470	49.066	-0.99%
2014-03-24	0	70.75	70.35	70.80	68.55	70.85	592,555	41,465,718	69.978	49.57	49.29	49.61	48.03	49.64	845,724	49.030	1.80%
2014-03-21	0	69.50	69.50	69.60	65.75	69.65	918,200	62,729,985	68.318	48.70	48.70	48.77	46.07	48.80	1,310,501	47.867	4.67%
2014-03-20	0	66.40	66.10	66.80	65.75	67.95	221,276	14,677,915	66.333	46.52	46.31	46.80	46.07	47.61	315,816	46.476	-1.78%
2014-03-19	0	67.60	67.55	67.60	66.35	67.85	648,600	43,651,930	67.302	47.36	47.33	47.36	46.49	47.54	925,714	47.155	1.65%
2014-03-18	0	66.50	66.45	66.60	64.65	67.10	440,747	29,090,479	66.003	46.59	46.56	46.66	45.30	47.01	629,056	46.245	2.86%
2014-03-17	0	64.65	64.60	64.65	63.90	65.20	495,100	32,008,650	64.651	45.30	45.26	45.30	44.77	45.68	706,631	45.298	-0.54%
2014-03-14	0	65.00	65.00	65.05	64.85	66.85	1,864,193	121,374,413	65.108	45.54	45.54	45.58	45.44	46.84	2,660,670	45.618	-3.70%
2014-03-13	0	67.50	67.20	67.30	67.05	69.15	448,406	30,320,973	67.619	47.29	47.08	47.15	46.98	48.45	639,987	47.377	-0.22%
2014-03-12	0	67.65	67.60	67.65	67.30	68.80	593,708	40,353,267	67.968	47.40	47.36	47.40	47.15	48.20	847,370	47.622	-0.66%
2014-03-11	0	68.10	68.00	68.05	68.00	70.55	497,410	34,106,694	68.569	47.71	47.64	47.68	47.64	49.43	709,928	48.042	-2.08%
2014-03-10	0	69.55	69.60	69.65	68.80	69.95	443,497	30,723,036	69.275	48.73	48.77	48.80	48.20	49.01	632,981	48.537	-0.64%
2014-03-07	0	70.00	70.00	70.20	69.15	70.50	1,040,515	72,781,168	69.947	49.05	49.05	49.19	48.45	49.40	1,485,075	49.008	1.30%
2014-03-06	0	69.10	69.05	69.15	68.95	69.50	1,416,400	99,307,764	70.113	48.41	48.38	48.45	48.31	48.70	2,021,557	49.124	-0.50%
2014-03-05	0	69.45	69.35	69.40	69.30	73.95	1,807,766	126,475,927	69.963	48.66	48.59	48.62	48.55	51.81	2,580,134	49.019	-4.54%
2014-03-04	0	72.75	72.70	72.75	69.45	72.80	717,522	51,389,660	71.621	50.97	50.94	50.97	48.66	51.01	1,024,083	50.181	4.68%
2014-03-03	0	69.50	69.45	69.50	68.90	70.30	549,964	38,146,116	69.361	48.70	48.66	48.70	48.27	49.26	784,936	48.598	-1.14%
2014-02-28	0	70.30	70.10	70.30	67.65	70.45	523,100	36,472,165	69.723	49.26	49.12	49.26	47.40	49.36	746,594	48.851	0.07%
2014-02-27	0	70.25	70.25	70.30	66.25	70.30	829,697	57,122,307	68.847	49.22	49.22	49.26	46.42	49.26	1,184,185	48.238	6.04%
2014-02-26	0	66.25	66.20	66.25	66.15	70.00	374,748	24,886,210	66.408	46.42	46.38	46.42	46.35	49.05	534,859	46.529	-1.78%
2014-02-25	0	67.45	67.40	67.45	67.30	69.50	254,458	17,240,635	67.754	47.26	47.22	47.26	47.15	48.70	363,175	47.472	-0.81%
2014-02-24	0	68.00	67.95	68.00	67.95	69.05	258,400	17,667,365	68.372	47.64	47.61	47.64	47.61	48.38	368,801	47.905	-0.07%
2014-02-21	0	68.05	68.00	68.05	68.00	70.00	454,100	31,151,415	68.600	47.68	47.64	47.68	47.64	49.05	648,114	48.065	-0.15%
2014-02-20	0	68.15	68.10	68.15	68.05	70.70	1,378,751	95,670,637	69.389	47.75	47.71	47.75	47.68	49.54	1,967,822	48.618	-3.61%
2014-02-19	0	70.70	70.70	70.80	67.95	70.95	2,162,570	147,892,527	68.387	49.54	49.54	49.61	47.61	49.71	3,086,528	47.915	4.51%
2014-02-18	0	67.65	67.60	67.65	67.55	68.00	163,374	11,065,212	67.729	47.40	47.36	47.40	47.33	47.64	233,176	47.454	0.00%
2014-02-17	0	67.65	67.55	67.75	65.15	67.85	275,600	18,502,367	67.135	47.40	47.33	47.47	45.65	47.54	393,350	47.038	4.00%
2014-02-14	0	65.05	65.00	65.05	64.85	66.00	1,219,400	79,724,452	65.380	45.58	45.54	45.58	45.44	46.24	1,740,389	45.808	-1.44%
2014-02-13	0	66.00	65.95	66.00	65.80	68.70	958,752	63,717,247	66.459	46.24	46.21	46.24	46.10	48.13	1,368,379	46.564	-3.44%
2014-02-12	0	68.35	68.25	68.35	67.60	68.75	1,324,302	89,815,433	67.821	47.89	47.82	47.89	47.36	48.17	1,890,110	47.519	2.40%
2014-02-11	0	66.75	66.70	66.80	66.65	69.00	1,000,163	67,360,428	67.349	46.77	46.73	46.80	46.70	48.34	1,427,483	47.188	-2.05%
2014-02-10	0	68.15	68.00	68.05	67.35	69.00	611,100	41,428,000	67.793	47.75	47.64	47.68	47.19	48.34	872,193	47.499	-0.37%
2014-02-07	0	68.40	68.20	68.45	67.80	69.20	383,590	26,239,890	68.406	47.92	47.78	47.96	47.50	48.48	547,479	47.929	0.44%
2014-02-06	0	68.10	68.00	68.10	67.30	69.65	639,300	43,721,385	68.389	47.71	47.64	47.71	47.15	48.80	912,441	47.917	-0.15%
2014-02-05	0	68.20	68.05	68.15	67.45	70.00	472,400	32,239,698	68.247	47.78	47.68	47.75	47.26	49.05	674,233	47.817	0.81%
2014-02-04	0	67.65	67.60	67.70	67.50	73.00	846,061	58,555,245	69.209	47.40	47.36	47.43	47.29	51.15	1,207,541	48.491	-7.07%
2014-01-30	0	72.80	72.80	73.30	72.50	73.50	507,100	36,913,730	72.794	51.01	51.01	51.36	50.80	51.50	723,758	51.003	-0.61%
2014-01-29	0	73.25	73.25	73.30	72.55	75.25	849,456	62,397,873	73.456	51.32	51.32	51.36	50.83	52.72	1,212,386	51.467	-0.48%
2014-01-28	0	73.60	73.55	73.85	72.50	73.85	557,600	40,878,310	73.311	51.57	51.53	51.74	50.80	51.74	795,835	51.365	1.45%
2014-01-27	0	72.55	72.50	72.55	71.60	74.40	1,253,212	90,665,212	72.346	50.83	50.80	50.83	50.17	52.13	1,788,647	50.689	-3.72%
2014-01-24	0	75.35	75.60	75.65	75.20	78.50	1,860,700	142,816,885	76.754	52.79	52.97	53.00	52.69	55.00	2,655,684	53.778	-3.58%
2014-01-23	0	78.15	78.10	78.15	73.90	78.50	810,400	62,590,075	77.234	54.76	54.72	54.76	51.78	55.00	1,156,643	54.114	0.77%
2014-01-22	0	77.55	76.95	77.55	75.20	78.35	1,188,736	92,042,173	77.429	54.34	53.91	54.34	52.69	54.90	1,696,624	54.250	2.65%
2014-01-21	0	75.55	75.45	75.90	71.95	79.30	1,139,504	85,192,172	74.763	52.93	52.86	53.18	50.41	55.56	1,626,357	52.382	5.37%
2014-01-20	0	71.70	71.55	71.70	70.05	71.70	815,105	58,077,516	71.252	50.24	50.13	50.24	49.08	50.24	1,163,359	49.922	1.99%
2014-01-17	0	70.30	70.25	70.30	70.10	71.00	627,412	44,122,863	70.325	49.26	49.22	49.26	49.12	49.75	895,474	49.273	0.43%
2014-01-16	0	70.00	69.65	70.00	69.45	70.00	889,400	62,034,430	69.749	49.05	48.80	49.05	48.66	49.05	1,269,396	48.869	1.60%
2014-01-15	0	68.90	69.10	69.20	68.30	69.20	310,000	21,374,017	68.948	48.27	48.41	48.48	47.85	48.48	442,448	48.309	0.73%
2014-01-14	0	68.40	68.40	68.65	67.20	70.00	788,170	53,603,456	68.010	47.92	47.92	48.10	47.08	49.05	1,124,916	47.651	-2.29%
2014-01-13	0	70.00	69.80	70.05	68.70	70.00	759,432	52,767,169	69.482	49.05	48.91	49.08	48.13	49.05	1,083,899	48.683	1.45%
2014-01-10	0	69.00	68.65	69.05	67.25	69.65	638,900	43,919,715	68.743	48.34	48.10	48.38	47.12	48.80	911,870	48.164	-0.29%
2014-01-09	0	69.20	69.10	69.15	65.10	69.35	1,468,308	100,053,322	68.142	48.48	48.41	48.45	45.61	48.59	2,095,643	47.744	6.30%
2014-01-08	0	65.10	65.20	65.45	64.00	65.45	831,451	53,944,435	64.880	45.61	45.68	45.86	44.84	45.86	1,186,688	45.458	1.80%
2014-01-07	0	63.95	63.85	63.95	63.20	64.20	431,700	27,526,102	63.762	44.81	44.74	44.81	44.28	44.98	616,144	44.675	0.00%
2014-01-06	0	63.95	64.00	64.05	62.10	64.80	1,087,460	68,701,133	63.176	44.81	44.84	44.88	43.51	45.40	1,552,077	44.264	-0.16%
2014-01-03	0	64.05	64.05	64.35	62.55	65.15	1,107,800	70,837,542	63.944	44.88	44.88	45.09	43.83	45.65	1,581,108	44.802	-2.21%
2014-01-02	0	65.50	65.45	65.50	64.60	65.50	300,400	19,559,736	65.112	45.89	45.86	45.89	45.26	45.89	428,746	45.621	0.92%
2013-12-31	0	64.90	64.30	64.90	64.05	66.00	531,636	34,317,748	64.551	45.47	45.05	45.47	44.88	46.24	758,778	45.228	0.62%
2013-12-30	0	64.50	64.40	64.65	63.55	64.75	446,800	28,640,392	64.101	45.19	45.12	45.30	44.53	45.37	637,695	44.912	0.16%
2013-12-27	0	64.40	64.40	64.45	63.60	65.00	1,045,600	67,452,917	64.511	45.12	45.12	45.16	44.56	45.54	1,492,333	45.200	-0.46%
2013-12-24	0	64.70	64.55	64.70	64.50	65.05	141,716	9,159,374	64.632	45.33	45.23	45.33	45.19	45.58	202,264	45.284	0.00%
2013-12-23	0	64.70	64.45	64.65	63.50	64.75	211,550	13,591,248	64.246	45.33	45.16	45.30	44.49	45.37	301,935	45.014	1.01%
2013-12-20	0	64.05	63.95	64.25	63.00	64.55	432,900	27,653,914	63.881	44.88	44.81	45.02	44.14	45.23	617,857	44.758	0.79%
2013-12-19	0	63.55	63.25	63.55	63.15	65.20	603,661	38,472,864	63.733	44.53	44.32	44.53	44.25	45.68	861,575	44.654	-1.78%
2013-12-18	0	64.70	64.50	64.60	62.80	64.75	788,922	50,662,906	64.218	45.33	45.19	45.26	44.00	45.37	1,125,989	44.994	3.27%
2013-12-17	0	62.65	62.55	62.60	62.30	62.95	207,000	12,945,395	62.538	43.90	43.83	43.86	43.65	44.11	295,441	43.817	0.56%
2013-12-16	0	62.30	62.30	62.35	61.75	63.30	417,000	25,968,957	62.276	43.65	43.65	43.69	43.27	44.35	595,163	43.633	-1.66%
2013-12-13	0	63.35	63.30	63.65	63.00	64.45	694,638	44,221,700	63.662	44.39	44.35	44.60	44.14	45.16	991,422	44.604	-1.02%
2013-12-12	0	64.00	63.95	64.00	63.95	65.00	320,400	20,576,962	64.223	44.84	44.81	44.84	44.81	45.54	457,291	44.998	-0.39%
2013-12-11	0	64.25	64.20	64.25	63.70	64.50	728,169	46,708,767	64.146	45.02	44.98	45.02	44.63	45.19	1,039,279	44.943	0.16%
2013-12-10	0	64.15	63.95	64.20	63.45	64.45	486,697	31,161,414	64.026	44.95	44.81	44.98	44.46	45.16	694,638	44.860	1.10%
2013-12-09	0	63.45	63.35	63.55	62.20	64.00	417,100	26,526,675	63.598	44.46	44.39	44.53	43.58	44.84	595,306	44.560	2.01%
2013-12-06	0	62.20	62.15	62.25	61.90	64.25	909,936	56,848,792	62.476	43.58	43.55	43.62	43.37	45.02	1,298,706	43.773	-4.09%
2013-12-05	0	64.85	64.85	64.90	63.85	66.45	1,052,000	68,140,735	64.773	45.44	45.44	45.47	44.74	46.56	1,501,467	45.383	-1.97%
2013-12-04	0	66.15	66.00	66.05	64.20	66.30	1,416,200	92,607,840	65.392	46.35	46.24	46.28	44.98	46.45	2,021,272	45.817	3.28%
2013-12-03	0	64.05	64.05	64.15	63.30	64.80	684,280	43,711,901	63.880	44.88	44.88	44.95	44.35	45.40	976,639	44.757	-1.16%
2013-12-02	0	64.80	64.75	64.85	62.75	64.85	1,092,032	70,125,141	64.215	45.40	45.37	45.44	43.97	45.44	1,558,603	44.992	1.01%
2013-11-29	0	64.15	64.35	64.40	62.40	64.75	974,500	61,672,862	63.287	44.95	45.09	45.12	43.72	45.37	1,390,855	44.342	0.86%
2013-11-28	0	63.60	63.45	63.60	62.50	64.90	490,142	31,097,905	63.447	44.56	44.46	44.56	43.79	45.47	699,555	44.454	2.17%
2013-11-27	0	62.25	62.20	62.30	61.25	63.20	541,006	33,602,010	62.110	43.62	43.58	43.65	42.91	44.28	772,151	43.517	-0.32%
2013-11-26	0	62.45	62.35	63.00	60.50	63.00	1,243,376	77,427,899	62.272	43.76	43.69	44.14	42.39	44.14	1,774,608	43.631	2.13%
2013-11-25	0	61.15	61.15	61.30	60.90	61.80	732,872	44,778,450	61.100	42.84	42.84	42.95	42.67	43.30	1,045,992	42.810	-1.21%
2013-11-22	0	61.90	61.85	61.90	61.25	62.40	359,807	22,269,307	61.892	43.37	43.34	43.37	42.91	43.72	513,535	43.365	-0.24%
2013-11-21	0	62.05	62.00	62.05	61.90	63.50	455,604	28,369,556	62.268	43.48	43.44	43.48	43.37	44.49	650,261	43.628	-2.82%
2013-11-20	0	63.85	63.80	63.90	62.80	64.30	895,000	57,125,815	63.828	44.74	44.70	44.77	44.00	45.05	1,277,389	44.721	1.67%
2013-11-19	0	62.80	62.65	63.00	62.60	63.90	1,280,700	80,496,775	62.854	44.00	43.90	44.14	43.86	44.77	1,827,879	44.038	-0.55%
2013-11-18	0	63.15	63.15	63.35	61.60	63.65	964,100	60,292,952	62.538	44.25	44.25	44.39	43.16	44.60	1,376,012	43.817	2.60%
2013-11-15	0	61.55	61.45	61.50	61.45	62.00	1,576,034	97,356,863	61.773	43.12	43.05	43.09	43.05	43.44	2,249,395	43.281	-1.05%
2013-11-14	0	62.20	62.00	62.25	61.55	62.50	740,500	45,784,610	61.829	43.58	43.44	43.62	43.12	43.79	1,056,879	43.321	0.57%
2013-11-13	0	61.85	61.65	61.70	61.00	62.90	942,753	57,863,409	61.377	43.34	43.19	43.23	42.74	44.07	1,345,544	43.004	-1.83%
2013-11-12	0	63.00	63.00	63.05	62.70	65.50	445,947	28,357,442	63.589	44.14	44.14	44.18	43.93	45.89	636,478	44.554	-3.15%
2013-11-11	0	65.05	65.00	65.05	63.80	65.50	1,371,435	89,026,419	64.915	45.58	45.54	45.58	44.70	45.89	1,957,381	45.482	1.72%
2013-11-08	0	63.95	63.90	63.95	63.50	66.40	838,338	53,654,257	64.001	44.81	44.77	44.81	44.49	46.52	1,196,518	44.842	-2.74%
2013-11-07	0	65.75	65.70	65.75	65.10	67.55	1,597,771	104,818,308	65.603	46.07	46.03	46.07	45.61	47.33	2,280,419	45.965	0.69%
2013-11-06	0	65.30	65.00	65.05	65.00	68.40	996,800	65,762,277	65.973	45.75	45.54	45.58	45.54	47.92	1,422,683	46.224	-3.62%
2013-11-05	0	67.75	67.85	67.95	67.75	68.75	1,104,650	75,119,292	68.003	47.47	47.54	47.61	47.47	48.17	1,576,612	47.646	-0.44%
2013-11-04	0	68.05	68.00	68.05	67.25	75.40	2,017,427	140,268,228	69.528	47.68	47.64	47.68	47.12	52.83	2,879,373	48.715	-8.84%
2013-11-01	0	74.65	74.50	74.70	74.50	75.50	529,204	39,620,630	74.868	52.30	52.20	52.34	52.20	52.90	755,306	52.456	-0.13%
2013-10-31	0	74.75	74.45	74.85	73.25	74.85	1,065,092	78,562,513	73.761	52.37	52.16	52.44	51.32	52.44	1,520,153	51.681	1.49%
2013-10-30	0	73.65	73.55	73.60	73.20	75.00	471,100	34,818,202	73.908	51.60	51.53	51.57	51.29	52.55	672,377	51.784	0.41%
2013-10-29	0	73.35	73.35	73.40	73.20	75.00	567,000	41,854,946	73.818	51.39	51.39	51.43	51.29	52.55	809,251	51.721	-0.61%
2013-10-28	0	73.80	73.55	73.80	72.65	75.25	579,138	42,611,028	73.577	51.71	51.53	51.71	50.90	52.72	826,575	51.551	-1.60%
2013-10-25	0	75.00	74.80	74.85	74.80	76.30	460,800	34,632,117	75.157	52.55	52.41	52.44	52.41	53.46	657,677	52.658	-1.51%
2013-10-24	0	76.15	76.15	76.20	76.10	77.95	427,935	32,779,367	76.599	53.35	53.35	53.39	53.32	54.62	610,770	53.669	-0.33%
2013-10-23	0	76.40	76.40	76.60	76.10	78.15	636,300	49,205,955	77.331	53.53	53.53	53.67	53.32	54.76	908,159	54.182	-1.93%
2013-10-22	0	77.90	77.85	77.90	77.00	78.20	3,152,730	243,545,919	77.249	54.58	54.55	54.58	53.95	54.79	4,499,734	54.125	1.04%
2013-10-21	0	77.10	77.00	77.10	76.85	77.55	916,700	70,805,217	77.239	54.02	53.95	54.02	53.84	54.34	1,308,360	54.118	0.52%
2013-10-18	0	76.70	76.65	76.70	76.65	77.80	261,300	20,088,220	76.878	53.74	53.70	53.74	53.70	54.51	372,940	53.864	-0.32%
2013-10-17	0	76.95	76.80	76.85	76.80	78.35	408,678	31,534,711	77.163	53.91	53.81	53.84	53.81	54.90	583,286	54.064	-0.71%
2013-10-16	0	77.50	77.35	77.50	77.30	78.70	343,360	26,763,162	77.945	54.30	54.20	54.30	54.16	55.14	490,061	54.612	-0.32%
2013-10-15	0	77.75	77.65	77.70	76.95	78.60	2,593,782	202,714,893	78.154	54.48	54.41	54.44	53.91	55.07	3,701,975	54.759	-0.06%
2013-10-11	0	77.80	77.80	78.30	77.75	78.90	211,841	16,614,450	78.429	54.51	54.51	54.86	54.48	55.28	302,350	54.951	-0.32%
2013-10-10	0	78.05	77.85	78.20	77.80	78.90	217,754	16,983,895	77.996	54.69	54.55	54.79	54.51	55.28	310,789	54.648	0.06%
2013-10-09	0	78.00	77.95	78.00	77.95	79.95	402,200	31,525,620	78.383	54.65	54.62	54.65	54.62	56.02	574,040	54.919	-1.14%
2013-10-08	0	78.90	78.90	79.00	78.50	80.20	577,063	45,592,234	79.007	55.28	55.28	55.35	55.00	56.19	823,613	55.356	-0.25%
2013-10-07	0	79.10	79.10	79.25	79.00	80.20	682,100	54,188,075	79.443	55.42	55.42	55.53	55.35	56.19	973,527	55.662	-0.94%
2013-10-04	0	79.85	79.85	79.90	79.50	82.00	1,102,106	88,746,297	80.524	55.95	55.95	55.98	55.70	57.45	1,572,981	56.419	-1.72%
2013-10-03	0	81.25	81.20	81.25	80.00	81.45	2,871,100	230,841,560	80.402	56.93	56.89	56.93	56.05	57.07	4,097,778	56.333	1.56%
2013-10-02	0	80.00	79.95	80.00	78.30	80.80	1,323,055	105,664,767	79.864	56.05	56.02	56.05	54.86	56.61	1,888,330	55.957	1.65%
2013-09-30	0	78.70	78.55	78.75	78.10	79.15	413,453	32,523,962	78.664	55.14	55.04	55.18	54.72	55.46	590,101	55.116	-0.38%
2013-09-27	0	79.00	78.55	79.05	78.50	79.90	249,084	19,629,820	78.808	55.35	55.04	55.39	55.00	55.98	355,505	55.217	-0.13%
2013-09-26	0	79.10	79.05	79.30	78.90	80.40	546,734	43,392,194	79.366	55.42	55.39	55.56	55.28	56.33	780,326	55.608	-1.68%
2013-09-25	0	80.45	80.50	80.60	79.35	80.60	526,523	42,110,338	79.978	56.37	56.40	56.47	55.60	56.47	751,480	56.037	2.42%
2013-09-24	0	78.55	78.50	78.85	78.30	79.65	326,638	25,840,845	79.112	55.04	55.00	55.25	54.86	55.81	466,194	55.429	-1.38%
2013-09-23	0	79.65	79.60	79.65	78.00	80.45	406,207	32,234,973	79.356	55.81	55.77	55.81	54.65	56.37	579,759	55.601	2.51%
2013-09-19	0	77.70	77.70	78.15	77.60	79.45	462,500	36,258,937	78.398	54.44	54.44	54.76	54.37	55.67	660,103	54.929	-1.08%
2013-09-18	0	78.55	78.50	78.55	77.90	79.10	262,600	20,646,231	78.622	55.04	55.00	55.04	54.58	55.42	374,796	55.087	-0.38%
2013-09-17	0	78.85	78.75	78.80	77.80	79.00	269,400	21,194,565	78.673	55.25	55.18	55.21	54.51	55.35	384,501	55.122	-0.13%
2013-09-16	0	78.95	78.85	78.95	78.65	79.10	773,350	60,996,708	78.873	55.32	55.25	55.32	55.11	55.42	1,103,764	55.262	0.83%
2013-09-13	0	78.30	78.35	78.40	77.40	78.60	856,400	66,776,331	77.973	54.86	54.90	54.93	54.23	55.07	1,222,297	54.632	0.38%
2013-09-12	0	78.00	77.85	78.00	77.85	78.90	580,752	45,323,774	78.043	54.65	54.55	54.65	54.55	55.28	828,878	54.681	0.00%
2013-09-11	0	78.00	77.95	78.00	77.30	79.75	591,000	46,269,143	78.290	54.65	54.62	54.65	54.16	55.88	843,505	54.853	-0.76%
2013-09-10	0	78.60	78.55	78.60	78.25	80.50	637,714	50,248,354	78.794	55.07	55.04	55.07	54.83	56.40	910,177	55.207	-1.26%
2013-09-09	0	79.60	79.45	79.60	79.15	80.50	460,700	36,676,777	79.611	55.77	55.67	55.77	55.46	56.40	657,534	55.779	0.51%
2013-09-06	0	79.20	79.40	79.45	78.95	79.80	443,528	35,156,055	79.265	55.49	55.63	55.67	55.32	55.91	633,025	55.537	-0.63%
2013-09-05	0	79.70	79.55	79.70	79.55	81.20	375,480	30,082,604	80.118	55.84	55.74	55.84	55.74	56.89	535,904	56.134	0.00%
2013-09-04	0	79.70	79.70	80.00	79.45	82.25	673,907	54,116,158	80.302	55.84	55.84	56.05	55.67	57.63	961,834	56.264	-1.60%
2013-09-03	0	81.00	81.00	81.05	79.30	81.65	736,088	59,540,654	80.888	56.75	56.75	56.79	55.56	57.21	1,050,582	56.674	2.34%
2013-09-02	0	79.15	79.10	79.15	78.00	80.50	517,442	40,693,784	78.644	55.46	55.42	55.46	54.65	56.40	738,519	55.102	-0.94%
2013-08-30	0	79.90	79.40	79.90	79.10	81.05	616,702	49,283,771	79.915	55.98	55.63	55.98	55.42	56.79	880,188	55.992	-1.05%
2013-08-29	0	80.75	80.70	80.75	80.70	82.25	324,600	26,321,803	81.090	56.58	56.54	56.58	56.54	57.63	463,285	56.816	-1.52%
2013-08-28	0	82.00	82.00	82.05	82.00	83.95	157,600	12,973,812	82.321	57.45	57.45	57.49	57.45	58.82	224,935	57.678	-1.74%
2013-08-27	0	83.45	83.05	83.45	82.40	83.80	227,100	18,798,055	82.774	58.47	58.19	58.47	57.73	58.71	324,128	57.996	1.03%
2013-08-26	0	82.60	82.60	82.80	82.55	84.30	309,410	25,823,184	83.459	57.87	57.87	58.01	57.84	59.06	441,605	58.476	-0.42%
2013-08-23	0	82.95	82.85	82.95	82.70	84.20	212,500	17,613,900	82.889	58.12	58.05	58.12	57.94	58.99	303,291	58.076	-0.36%
2013-08-22	0	83.25	83.20	83.30	82.70	84.00	119,638	9,948,298	83.153	58.33	58.29	58.36	57.94	58.85	170,753	58.261	0.00%
2013-08-21	0	83.25	83.50	83.75	82.40	84.25	439,100	36,560,051	83.261	58.33	58.50	58.68	57.73	59.03	626,705	58.337	0.97%
2013-08-20	0	82.45	82.40	82.45	82.40	84.70	540,908	45,155,129	83.480	57.77	57.73	57.77	57.73	59.34	772,011	58.490	-1.08%
2013-08-19	0	83.35	83.30	83.35	82.70	84.20	542,800	45,089,402	83.068	58.40	58.36	58.40	57.94	58.99	774,711	58.202	0.79%
2013-08-16	0	82.70	82.70	82.75	82.40	83.70	609,741	50,679,878	83.117	57.94	57.94	57.98	57.73	58.64	870,253	58.236	0.43%
2013-08-15	0	82.70	82.70	82.75	82.50	86.60	836,400	70,575,091	84.380	57.70	57.70	57.73	57.56	60.42	1,198,826	58.870	-3.05%
2013-08-13	0	85.30	85.05	85.35	85.00	86.80	321,834	27,405,650	85.155	59.51	59.34	59.55	59.30	60.56	461,290	59.411	1.19%
2013-08-12	0	84.30	84.25	84.50	83.85	86.20	407,400	34,431,828	84.516	58.81	58.78	58.95	58.50	60.14	583,933	58.965	-1.35%
2013-08-09	0	85.45	85.10	85.50	83.00	85.60	515,383	43,574,062	84.547	59.62	59.37	59.65	57.91	59.72	738,707	58.987	3.45%
2013-08-08	0	82.60	82.55	82.60	82.45	83.80	186,001	15,400,489	82.798	57.63	57.59	57.63	57.52	58.47	266,598	57.767	-0.18%
2013-08-07	0	82.75	82.70	82.75	82.70	84.65	441,200	36,828,996	83.475	57.73	57.70	57.73	57.70	59.06	632,379	58.239	-0.12%
2013-08-06	0	82.85	82.80	82.85	82.30	83.50	364,047	30,158,825	82.843	57.80	57.77	57.80	57.42	58.26	521,794	57.798	0.42%
2013-08-05	0	82.50	82.50	82.55	82.50	84.45	349,000	28,948,185	82.946	57.56	57.56	57.59	57.56	58.92	500,227	57.870	-1.55%
2013-08-02	0	83.80	83.75	83.85	83.70	86.80	587,500	49,426,746	84.131	58.47	58.43	58.50	58.40	60.56	842,073	58.696	-1.82%
2013-08-01	0	85.35	85.25	85.40	84.70	85.90	469,336	39,965,217	85.153	59.55	59.48	59.58	59.09	59.93	672,707	59.410	1.25%
2013-07-31	0	84.30	84.05	84.30	83.80	86.45	726,438	61,545,284	84.722	58.81	58.64	58.81	58.47	60.31	1,041,215	59.109	0.00%
2013-07-30	0	84.30	84.30	84.35	84.05	85.05	278,440	23,464,414	84.271	58.81	58.81	58.85	58.64	59.34	399,093	58.794	-1.23%
2013-07-29	0	85.35	85.30	85.35	85.30	87.00	348,700	29,889,257	85.716	59.55	59.51	59.55	59.51	60.70	499,797	59.803	-0.99%
2013-07-26	0	86.20	86.15	86.20	85.80	86.95	201,577	17,382,912	86.235	60.14	60.11	60.14	59.86	60.66	288,924	60.164	-0.06%
2013-07-25	0	86.25	86.25	86.30	84.00	88.00	661,383	56,926,044	86.071	60.18	60.18	60.21	58.61	61.40	947,971	60.050	1.29%
2013-07-24	0	85.15	85.10	85.55	84.20	87.30	428,742	36,560,261	85.273	59.41	59.37	59.69	58.74	60.91	614,523	59.494	-2.63%
2013-07-23	0	87.45	87.20	87.60	85.20	87.60	483,323	41,807,838	86.501	61.01	60.84	61.12	59.44	61.12	692,755	60.350	4.17%
2013-07-22	0	83.95	83.90	84.15	83.10	85.05	156,400	13,109,546	83.821	58.57	58.54	58.71	57.98	59.34	224,171	58.480	-0.89%
2013-07-19	0	84.70	84.05	84.70	83.50	85.45	320,100	27,034,066	84.455	59.09	58.64	59.09	58.26	59.62	458,804	58.923	0.30%
2013-07-18	0	84.45	84.45	84.90	83.20	85.00	417,230	34,951,543	83.770	58.92	58.92	59.23	58.05	59.30	598,022	58.445	2.18%
2013-07-17	0	82.65	82.50	82.65	82.30	83.30	364,600	30,160,375	82.722	57.66	57.56	57.66	57.42	58.12	522,587	57.714	-0.18%
2013-07-16	0	82.80	82.75	82.80	82.70	83.10	556,338	45,944,875	82.584	57.77	57.73	57.77	57.70	57.98	797,408	57.618	1.47%
2013-07-15	0	81.60	81.50	81.55	81.15	82.00	322,123	26,304,659	81.660	56.93	56.86	56.90	56.62	57.21	461,704	56.973	-0.97%
2013-07-12	0	82.40	82.40	82.45	82.20	85.65	670,900	55,725,942	83.061	57.49	57.49	57.52	57.35	59.76	961,612	57.951	-2.72%
2013-07-11	0	84.70	84.25	84.30	83.50	85.30	465,900	39,424,594	84.620	59.09	58.78	58.81	58.26	59.51	667,782	59.038	2.29%
2013-07-10	0	82.80	82.70	82.80	80.70	82.90	458,015	37,758,306	82.439	57.77	57.70	57.77	56.30	57.84	656,480	57.516	2.67%
2013-07-09	0	80.65	80.60	80.80	80.25	81.95	501,716	40,542,216	80.807	56.27	56.23	56.37	55.99	57.18	719,118	56.378	-1.29%
2013-07-08	0	81.70	81.70	81.80	81.30	82.40	326,725	26,758,903	81.900	57.00	57.00	57.07	56.72	57.49	468,300	57.140	-0.85%
2013-07-05	0	82.40	82.40	82.45	82.30	83.10	241,601	20,017,552	82.854	57.49	57.49	57.52	57.42	57.98	346,291	57.806	-0.72%
2013-07-04	0	83.00	82.95	83.00	82.90	83.80	527,536	43,818,418	83.062	57.91	57.87	57.91	57.84	58.47	756,126	57.951	-0.90%
2013-07-03	0	83.75	83.70	83.75	83.70	86.30	468,400	39,628,532	84.604	58.43	58.40	58.43	58.40	60.21	671,365	59.027	-0.30%
2013-07-02	0	84.00	83.95	84.00	83.75	86.30	643,758	54,394,634	84.495	58.61	58.57	58.61	58.43	60.21	922,709	58.951	-1.70%
2013-06-28	0	85.45	85.15	85.75	82.90	86.30	686,113	58,713,668	85.574	59.62	59.41	59.83	57.84	60.21	983,417	59.704	2.77%
2013-06-27	0	83.15	82.95	83.30	82.95	86.30	601,800	50,800,454	84.414	58.01	57.87	58.12	57.87	60.21	862,570	58.894	-2.12%
2013-06-26	0	84.95	84.95	85.00	84.00	86.90	293,206	24,921,035	84.995	59.27	59.27	59.30	58.61	60.63	420,257	59.300	1.68%
2013-06-25	0	83.55	83.50	83.55	83.50	84.40	284,655	23,824,567	83.696	58.29	58.26	58.29	58.26	58.88	408,001	58.393	-1.42%
2013-06-24	0	84.75	84.70	84.75	84.65	85.60	565,700	48,121,027	85.065	59.13	59.09	59.13	59.06	59.72	810,827	59.348	-1.40%
2013-06-21	0	85.95	85.85	86.00	85.85	90.30	616,203	53,374,482	86.618	59.97	59.90	60.00	59.90	63.00	883,214	60.432	-3.70%
2013-06-20	0	89.25	89.20	89.40	88.80	91.00	440,087	39,555,351	89.881	62.27	62.23	62.37	61.95	63.49	630,784	62.708	-1.71%
2013-06-19	0	90.80	90.60	90.80	90.55	92.40	819,900	74,716,435	91.129	63.35	63.21	63.35	63.18	64.47	1,175,176	63.579	0.44%
2013-06-18	0	90.40	90.35	90.40	89.90	91.75	479,800	43,596,295	90.863	63.07	63.04	63.07	62.72	64.01	687,705	63.394	-0.06%
2013-06-17	0	90.45	90.45	90.50	89.55	90.85	1,132,600	101,898,490	89.969	63.11	63.11	63.14	62.48	63.38	1,623,374	62.770	1.69%
2013-06-14	0	88.95	88.80	89.05	87.85	90.05	688,631	61,397,510	89.159	62.06	61.95	62.13	61.29	62.83	987,026	62.205	2.24%
2013-06-13	0	87.00	86.90	87.15	86.30	88.10	602,961	52,542,555	87.141	60.70	60.63	60.80	60.21	61.47	864,234	60.797	-1.25%
2013-06-11	0	88.10	87.80	88.00	87.80	89.30	795,622	70,281,539	88.335	61.47	61.26	61.40	61.26	62.30	1,140,378	61.630	-1.07%
2013-06-10	0	89.05	88.75	89.05	88.20	90.45	436,315	38,860,505	89.065	62.13	61.92	62.13	61.54	63.11	625,377	62.139	-0.56%
2013-06-07	0	89.55	89.40	89.50	88.05	90.60	937,818	83,852,141	89.412	62.48	62.37	62.44	61.43	63.21	1,344,190	62.381	0.96%
2013-06-06	0	88.70	88.65	88.75	88.05	90.65	753,800	67,248,204	89.212	61.88	61.85	61.92	61.43	63.24	1,080,434	62.242	-0.17%
2013-06-05	0	88.85	88.50	88.60	87.65	93.00	683,322	60,730,421	88.875	61.99	61.74	61.81	61.15	64.88	979,416	62.007	-2.74%
2013-06-04	0	91.35	91.05	91.10	89.90	92.95	953,466	86,847,590	91.086	63.73	63.52	63.56	62.72	64.85	1,366,618	63.549	1.56%
2013-06-03	0	89.95	89.85	90.05	89.95	93.55	1,315,021	120,016,265	91.266	62.76	62.69	62.83	62.76	65.27	1,884,841	63.674	-2.65%
2013-05-31	0	92.40	93.55	93.60	89.05	93.55	5,786,839	533,218,424	92.143	64.47	65.27	65.30	62.13	65.27	8,294,369	64.287	3.59%
2013-05-30	0	89.20	89.05	89.10	87.00	90.55	604,400	53,677,987	88.812	62.23	62.13	62.16	60.70	63.18	866,296	61.963	0.96%
2013-05-29	0	88.35	87.85	88.40	86.95	90.50	357,281	31,511,266	88.197	61.64	61.29	61.68	60.66	63.14	512,097	61.534	0.28%
2013-05-28	0	88.10	87.95	88.00	87.05	90.80	701,150	62,085,434	88.548	61.47	61.36	61.40	60.73	63.35	1,004,970	61.778	-1.67%
2013-05-27	0	89.60	89.25	89.75	86.00	89.80	534,767	47,278,618	88.410	62.51	62.27	62.62	60.00	62.65	766,490	61.682	2.58%
2013-05-24	0	87.35	87.40	87.70	87.00	89.50	784,764	69,470,340	88.524	60.94	60.98	61.19	60.70	62.44	1,124,815	61.762	-2.40%
2013-05-23	0	89.50	90.15	90.25	88.35	94.60	771,555	69,617,898	90.231	62.44	62.90	62.97	61.64	66.00	1,105,882	62.952	-0.83%
2013-05-22	0	90.25	90.20	90.40	88.90	90.95	681,603	61,309,263	89.949	62.97	62.93	63.07	62.02	63.45	976,953	62.756	1.58%
2013-05-21	0	88.85	89.20	89.25	88.20	90.00	1,138,595	101,173,058	88.858	61.99	62.23	62.27	61.54	62.79	1,631,967	61.995	0.06%
2013-05-20	0	88.80	88.75	88.80	88.65	89.65	1,196,862	106,305,821	88.820	61.95	61.92	61.95	61.85	62.55	1,715,482	61.969	0.28%
2013-05-16	0	88.55	88.30	88.35	85.00	88.85	1,244,294	109,456,667	87.967	61.78	61.61	61.64	59.30	61.99	1,783,467	61.373	5.04%
2013-05-15	0	84.30	84.00	84.45	82.45	84.55	969,950	80,890,758	83.397	58.81	58.61	58.92	57.52	58.99	1,390,245	58.185	2.37%
2013-05-14	0	82.35	82.25	82.35	81.70	83.50	494,644	40,529,022	81.936	57.45	57.38	57.45	57.00	58.26	708,981	57.165	1.10%
2013-05-13	0	81.45	81.40	81.45	81.00	98.00	524,799	43,259,671	82.431	56.83	56.79	56.83	56.51	68.37	752,203	57.511	0.74%
2013-05-10	0	80.85	80.80	80.90	78.60	81.05	778,900	61,627,042	79.121	56.41	56.37	56.44	54.84	56.55	1,116,410	55.201	3.06%
2013-05-09	0	78.45	78.45	78.65	77.95	79.45	318,116	25,018,566	78.646	54.73	54.73	54.87	54.38	55.43	455,961	54.870	-1.26%
2013-05-08	0	79.45	79.40	79.50	78.70	79.75	844,337	66,724,659	79.026	55.43	55.40	55.47	54.91	55.64	1,210,202	55.135	0.82%
2013-05-07	0	78.80	78.75	79.00	77.60	79.00	587,908	46,218,080	78.614	54.98	54.94	55.12	54.14	55.12	842,658	54.848	0.77%
2013-05-06	0	78.20	78.15	78.20	77.80	80.50	402,900	31,504,612	78.195	54.56	54.52	54.56	54.28	56.16	577,483	54.555	-1.76%
2013-05-03	0	79.60	79.55	79.65	79.55	80.40	347,055	27,686,094	79.774	55.54	55.50	55.57	55.50	56.09	497,440	55.657	-0.44%
2013-05-02	0	79.95	79.95	80.00	79.65	80.05	1,190,524	95,134,332	79.910	55.78	55.78	55.81	55.57	55.85	1,706,397	55.752	0.31%
2013-04-30	0	80.00	79.90	80.00	78.80	80.00	1,441,873	114,498,136	79.409	55.61	55.54	55.61	54.77	55.61	2,074,439	55.195	1.65%
2013-04-29	0	78.70	78.75	78.85	77.95	79.35	648,200	50,870,946	78.480	54.70	54.74	54.81	54.18	55.15	932,573	54.549	0.45%
2013-04-26	0	78.35	78.25	78.35	78.10	80.00	435,200	34,164,313	78.503	54.46	54.39	54.46	54.28	55.61	626,127	54.564	-1.51%
2013-04-25	0	79.55	79.50	79.55	79.10	79.95	724,200	57,544,531	79.459	55.29	55.26	55.29	54.98	55.57	1,041,915	55.230	0.95%
2013-04-24	0	78.80	78.55	78.80	77.85	80.50	598,730	47,008,730	78.514	54.77	54.60	54.77	54.11	55.95	861,400	54.573	-0.32%
2013-04-23	0	79.05	79.00	79.05	78.30	80.45	2,652,576	208,724,031	78.687	54.95	54.91	54.95	54.42	55.92	3,816,291	54.693	0.83%
2013-04-22	0	78.40	78.20	78.25	77.20	78.60	629,270	48,943,664	77.778	54.49	54.35	54.39	53.66	54.63	905,338	54.061	1.23%
2013-04-19	0	77.45	77.30	77.40	77.05	78.05	1,514,400	117,009,380	77.265	53.83	53.73	53.80	53.55	54.25	2,178,784	53.704	-0.64%
2013-04-18	0	77.95	77.80	78.10	76.20	78.45	868,271	67,662,553	77.928	54.18	54.08	54.28	52.96	54.53	1,249,191	54.165	0.39%
2013-04-17	0	77.65	77.60	78.10	76.65	79.55	514,034	39,922,613	77.665	53.97	53.94	54.28	53.28	55.29	739,546	53.983	-0.38%
2013-04-16	0	77.95	77.55	77.95	75.00	79.00	1,828,936	141,639,050	77.443	54.18	53.90	54.18	52.13	54.91	2,631,311	53.828	1.37%
2013-04-15	0	76.90	76.85	76.90	75.00	80.00	1,985,766	156,009,497	78.564	53.45	53.42	53.45	52.13	55.61	2,856,944	54.607	-4.23%
2013-04-12	0	80.30	80.25	80.75	79.80	83.00	553,145	44,758,471	80.916	55.81	55.78	56.13	55.47	57.69	795,816	56.242	-2.43%
2013-04-11	0	82.30	82.05	82.10	81.35	83.65	238,700	19,689,072	82.485	57.20	57.03	57.06	56.54	58.14	343,420	57.332	-0.42%
2013-04-10	0	82.65	82.00	82.75	81.00	82.75	1,470,900	120,366,637	81.832	57.45	57.00	57.52	56.30	57.52	2,116,200	56.879	1.22%
2013-04-09	0	81.65	81.05	81.70	80.25	83.00	677,193	54,950,921	81.145	56.75	56.34	56.79	55.78	57.69	974,285	56.401	2.32%
2013-04-08	0	79.80	79.70	79.80	78.75	80.20	1,285,256	102,430,638	79.697	55.47	55.40	55.47	54.74	55.74	1,849,112	55.394	0.19%
2013-04-05	0	79.65	79.25	79.40	79.00	82.95	1,122,150	89,579,734	79.829	55.36	55.08	55.19	54.91	57.66	1,614,450	55.486	-3.92%
2013-04-03	0	82.90	82.55	82.90	82.40	84.65	1,200,996	99,663,476	82.984	57.62	57.38	57.62	57.27	58.84	1,727,886	57.679	-2.13%
2013-04-02	0	84.70	84.70	84.75	84.30	87.50	725,637	61,625,823	84.927	58.87	58.87	58.91	58.59	60.82	1,043,982	59.030	-0.70%
2013-03-28	0	85.30	84.75	85.35	84.30	86.35	923,900	78,433,992	84.894	59.29	58.91	59.32	58.59	60.02	1,329,225	59.007	-0.76%
2013-03-27	0	85.95	85.85	86.00	85.90	87.00	1,607,705	138,590,858	86.204	59.74	59.67	59.78	59.71	60.47	2,313,023	59.918	0.00%
2013-03-26	0	85.95	85.95	86.00	85.85	87.00	1,712,000	147,431,197	86.116	59.74	59.74	59.78	59.67	60.47	2,463,074	59.857	-1.32%
2013-03-25	0	87.10	87.00	87.10	86.90	88.15	857,500	75,204,877	87.702	60.54	60.47	60.54	60.40	61.27	1,233,695	60.959	0.11%
2013-03-22	0	87.00	87.60	88.00	86.50	89.80	908,426	79,917,851	87.974	60.47	60.89	61.17	60.12	62.42	1,306,963	61.148	-2.30%
2013-03-21	0	89.05	89.00	89.05	88.80	90.05	1,122,000	100,271,766	89.369	61.90	61.86	61.90	61.72	62.59	1,614,234	62.117	0.56%
2013-03-20	0	88.55	88.15	88.60	88.05	89.70	992,034	88,202,815	88.911	61.55	61.27	61.58	61.20	62.35	1,427,250	61.799	0.06%
2013-03-19	0	88.50	88.50	88.55	87.95	88.90	1,348,098	119,235,986	88.448	61.51	61.51	61.55	61.13	61.79	1,939,524	61.477	-0.17%
2013-03-18	0	88.65	88.60	88.70	87.50	88.90	1,451,678	128,341,900	88.409	61.62	61.58	61.65	60.82	61.79	2,088,545	61.450	-1.01%
2013-03-15	0	89.55	89.20	89.50	86.90	89.65	7,086,792	626,267,865	88.371	62.24	62.00	62.21	60.40	62.31	10,195,847	61.424	4.31%
2013-03-14	0	85.85	85.95	86.30	85.10	92.75	59,449,193	5,341,540,521	89.851	59.67	59.74	59.98	59.15	64.47	85,530,222	62.452	-11.13%
2013-03-13	0	96.60	96.40	96.45	96.25	100.0	778,750	75,741,856	97.261	67.14	67.00	67.04	66.90	69.51	1,120,396	67.603	-2.13%
2013-03-12	0	98.70	98.60	98.70	98.15	100.5	274,162	27,109,326	98.881	68.60	68.53	68.60	68.22	69.85	394,440	68.729	-0.50%
2013-03-11	0	99.20	99.15	99.20	99.00	100.5	475,900	47,334,405	99.463	68.95	68.92	68.95	68.81	69.85	684,683	69.133	0.20%
2013-03-08	0	99.00	99.00	99.20	98.50	102.4	728,445	72,425,443	99.425	68.81	68.81	68.95	68.46	71.17	1,048,022	69.107	-2.56%
2013-03-07	0	101.6	101.0	101.6	100.5	105.8	924,320	94,596,404	102.34	70.62	70.20	70.62	69.85	73.54	1,329,830	71.134	-0.68%
2013-03-06	0	102.3	101.7	102.2	99.00	102.6	882,733	89,686,734	101.60	71.11	70.69	71.04	68.81	71.31	1,269,998	70.620	2.92%
2013-03-05	0	99.40	99.30	99.35	99.00	101.0	827,586	82,924,831	100.20	69.09	69.02	69.05	68.81	70.20	1,190,657	69.646	-2.17%
2013-03-04	0	101.6	101.5	101.6	99.60	103.5	391,654	39,453,475	100.74	70.62	70.55	70.62	69.23	71.94	563,477	70.018	1.50%
2013-03-01	0	100.1	99.85	100.2	99.80	103.0	695,635	70,394,078	101.19	69.58	69.40	69.65	69.37	71.59	1,000,818	70.337	-2.05%
2013-02-28	0	102.2	102.7	102.8	99.50	102.8	915,200	93,380,375	102.03	71.04	71.38	71.45	69.16	71.45	1,316,709	70.920	2.20%
2013-02-27	0	100.0	100.0	100.1	100.0	102.3	335,776	33,831,687	100.76	69.51	69.51	69.58	69.51	71.11	483,085	70.033	-1.48%
2013-02-26	0	101.5	101.4	102.0	101.2	104.6	963,000	99,016,510	102.82	70.55	70.48	70.90	70.34	72.70	1,385,479	71.467	-2.96%
2013-02-25	0	104.6	104.6	104.7	100.6	105.5	733,100	76,706,640	104.63	72.70	72.70	72.77	69.92	73.33	1,054,719	72.727	3.98%
2013-02-22	0	100.6	100.5	100.6	99.25	101.3	236,700	23,823,010	100.65	69.92	69.85	69.92	68.99	70.41	340,543	69.956	-1.28%
2013-02-21	0	101.9	101.1	102.1	99.30	103.1	421,100	42,573,843	101.10	70.83	70.27	70.97	69.02	71.66	605,841	70.272	-0.10%
2013-02-20	0	102.0	101.9	102.6	101.6	105.0	279,348	28,621,514	102.46	70.90	70.83	71.31	70.62	72.98	401,901	71.215	-1.83%
2013-02-19	0	103.9	103.8	103.9	103.2	105.8	467,144	48,460,002	103.74	72.22	72.15	72.22	71.73	73.54	672,085	72.104	0.10%
2013-02-18	0	103.8	103.3	103.8	102.1	104.3	218,800	22,594,270	103.26	72.15	71.80	72.15	70.97	72.50	314,790	71.776	-0.29%
2013-02-15	0	104.1	103.6	104.4	102.9	104.9	395,469	41,100,519	103.93	72.36	72.01	72.56	71.52	72.91	568,966	72.237	0.39%
2013-02-14	0	103.7	103.7	104.4	101.2	104.6	307,817	31,718,896	103.04	72.08	72.08	72.56	70.34	72.70	442,860	71.623	1.37%
2013-02-08	0	102.3	102.1	102.3	101.2	102.9	227,200	23,184,658	102.05	71.11	70.97	71.11	70.34	71.52	326,875	70.928	-0.29%
2013-02-07	0	102.6	102.5	102.9	100.0	103.0	390,800	40,053,175	102.49	71.31	71.24	71.52	69.51	71.59	562,248	71.238	2.50%
2013-02-06	0	100.1	100.2	100.3	97.00	100.2	652,545	65,065,043	99.710	69.58	69.65	69.72	67.42	69.65	938,824	69.305	1.42%
2013-02-05	0	98.70	98.15	99.00	97.50	99.80	448,200	44,146,852	98.498	68.60	68.22	68.81	67.77	69.37	644,830	68.463	-1.05%
2013-02-04	0	99.75	99.85	99.90	97.70	99.90	485,917	48,225,948	99.247	69.33	69.40	69.44	67.91	69.44	699,094	68.983	2.36%
2013-02-01	0	97.45	97.30	97.95	96.20	98.50	503,698	49,080,924	97.441	67.73	67.63	68.08	66.87	68.46	724,676	67.728	-0.56%
2013-01-31	0	98.00	97.90	98.45	97.00	98.65	533,210	52,150,303	97.804	68.12	68.05	68.43	67.42	68.57	767,135	67.981	-0.36%
2013-01-30	0	98.35	98.05	98.75	97.10	98.80	401,173	39,195,139	97.701	68.36	68.15	68.64	67.49	68.67	577,172	67.909	-0.10%
2013-01-29	0	98.45	98.15	98.65	97.00	98.65	193,773	19,040,633	98.263	68.43	68.22	68.57	67.42	68.57	278,783	68.299	1.34%
2013-01-28	0	97.15	97.10	97.30	96.40	98.60	417,878	40,741,142	97.495	67.53	67.49	67.63	67.00	68.53	601,206	67.766	-1.67%
2013-01-25	0	98.80	98.70	98.90	97.10	99.40	836,146	82,240,250	98.356	68.67	68.60	68.74	67.49	69.09	1,202,973	68.364	0.30%
2013-01-24	0	98.50	97.95	98.60	94.40	98.65	1,202,179	115,688,207	96.232	68.46	68.08	68.53	65.61	68.57	1,729,588	66.888	4.45%
2013-01-23	0	94.30	94.25	94.50	93.00	94.75	1,509,156	141,729,032	93.913	65.54	65.51	65.68	64.64	65.86	2,171,240	65.276	0.37%
2013-01-22	0	93.95	93.95	94.00	93.45	94.00	190,298	17,876,883	93.942	65.30	65.30	65.34	64.95	65.34	273,784	65.296	-0.05%
2013-01-21	0	94.00	93.75	94.35	93.20	94.50	529,538	49,608,976	93.684	65.34	65.16	65.58	64.78	65.68	761,852	65.116	1.40%
2013-01-18	0	92.70	92.55	92.85	92.20	93.95	1,331,045	123,819,195	93.024	64.43	64.33	64.54	64.09	65.30	1,914,989	64.658	-0.05%
2013-01-17	0	92.75	92.70	92.80	92.70	93.30	1,173,686	109,165,102	93.010	64.47	64.43	64.50	64.43	64.85	1,688,595	64.648	0.00%
2013-01-16	0	92.75	92.65	92.75	92.50	93.50	755,609	70,318,911	93.063	64.47	64.40	64.47	64.29	64.99	1,087,103	64.685	-1.17%
2013-01-15	0	93.85	93.60	93.85	93.50	94.80	294,818	27,701,829	93.962	65.23	65.06	65.23	64.99	65.89	424,158	65.310	0.00%
2013-01-14	0	93.85	93.60	94.50	90.35	95.50	444,754	41,813,459	94.015	65.23	65.06	65.68	62.80	66.38	639,873	65.347	-1.57%
2013-01-11	0	95.35	95.05	95.75	95.00	96.15	369,800	35,304,282	95.469	66.27	66.07	66.55	66.03	66.83	532,035	66.357	-0.10%
2013-01-10	0	95.45	95.35	95.50	94.45	95.60	412,100	39,150,352	95.002	66.34	66.27	66.38	65.65	66.45	592,893	66.033	1.49%
2013-01-09	0	94.05	93.70	94.50	92.65	94.50	205,649	19,290,370	93.802	65.37	65.13	65.68	64.40	65.68	295,870	65.199	0.91%
2013-01-08	0	93.20	92.60	93.15	92.45	94.45	302,300	28,069,753	92.854	64.78	64.36	64.75	64.26	65.65	434,922	64.540	0.76%
2013-01-07	0	92.50	92.50	92.65	91.95	93.90	355,300	32,837,971	92.423	64.29	64.29	64.40	63.91	65.27	511,174	64.240	-0.75%
2013-01-04	0	93.20	93.10	93.15	92.50	94.00	719,700	67,019,924	93.122	64.78	64.71	64.75	64.29	65.34	1,035,440	64.726	1.30%
2013-01-03	0	92.00	91.95	92.00	91.65	96.05	737,600	68,618,920	93.030	63.95	63.91	63.95	63.70	66.76	1,061,193	64.662	-2.70%
2013-01-02	0	94.55	94.55	94.60	94.15	94.95	113,485	10,736,525	94.607	65.72	65.72	65.75	65.44	66.00	163,272	65.758	0.27%
2012-12-31	0	94.30	93.85	94.30	92.45	94.60	178,600	16,776,592	93.934	65.54	65.23	65.54	64.26	65.75	256,954	65.290	0.59%
2012-12-28	0	93.75	93.30	93.75	93.00	95.00	210,600	19,724,435	93.658	65.16	64.85	65.16	64.64	66.03	302,993	65.099	-0.95%
2012-12-27	0	94.65	94.35	94.70	93.90	94.95	395,073	37,318,411	94.460	65.79	65.58	65.82	65.27	66.00	568,396	65.656	1.23%
2012-12-24	0	93.50	93.20	93.50	90.50	94.45	177,900	16,554,775	93.057	64.99	64.78	64.99	62.90	65.65	255,947	64.681	2.97%
2012-12-21	0	90.80	91.00	91.05	90.25	93.80	962,202	87,611,517	91.053	63.11	63.25	63.29	62.73	65.20	1,384,331	63.288	-2.58%
2012-12-20	0	93.20	93.20	93.25	90.70	93.60	1,150,910	106,587,479	92.611	64.78	64.78	64.81	63.04	65.06	1,655,827	64.371	2.98%
2012-12-19	0	90.50	90.30	90.50	88.55	90.50	671,908	60,476,511	90.007	62.90	62.76	62.90	61.55	62.90	966,682	62.561	1.97%
2012-12-18	0	88.75	88.75	88.80	88.30	89.00	631,700	56,056,512	88.739	61.69	61.69	61.72	61.37	61.86	908,834	61.680	1.89%
2012-12-17	0	87.10	87.10	87.40	86.70	88.40	775,200	67,552,302	87.142	60.54	60.54	60.75	60.26	61.44	1,115,289	60.569	-0.74%
2012-12-14	0	87.75	87.70	87.75	87.45	88.20	988,658	86,732,572	87.728	60.99	60.96	60.99	60.78	61.30	1,422,393	60.977	0.06%
2012-12-13	0	87.70	87.60	87.65	87.60	90.00	1,007,300	89,287,747	88.641	60.96	60.89	60.92	60.89	62.56	1,449,214	61.611	-1.74%
2012-12-12	0	89.25	89.20	89.25	89.20	90.10	305,080	27,305,530	89.503	62.03	62.00	62.03	62.00	62.63	438,922	62.210	0.06%
2012-12-11	0	89.20	89.15	89.20	88.20	89.80	470,169	41,730,879	88.757	62.00	61.97	62.00	61.30	62.42	676,437	61.692	-0.72%
2012-12-10	0	89.85	89.75	89.80	89.50	92.00	233,879	21,007,020	89.820	62.45	62.38	62.42	62.21	63.95	336,484	62.431	-1.26%
2012-12-07	0	91.00	90.80	90.95	90.30	93.40	300,100	27,419,272	91.367	63.25	63.11	63.22	62.76	64.92	431,757	63.506	-1.25%
2012-12-06	0	92.15	91.55	92.30	90.15	92.30	854,200	78,513,465	91.915	64.05	63.63	64.15	62.66	64.15	1,228,947	63.887	0.44%
2012-12-05	0	91.75	91.65	91.75	90.00	91.80	625,502	57,177,158	91.410	63.77	63.70	63.77	62.56	63.81	899,917	63.536	1.89%
2012-12-04	0	90.05	90.00	90.05	89.20	90.20	547,200	49,196,176	89.905	62.59	62.56	62.59	62.00	62.69	787,263	62.490	-0.06%
2012-12-03	0	90.10	90.05	90.10	89.55	91.00	539,119	48,562,360	90.077	62.63	62.59	62.63	62.24	63.25	775,637	62.610	-0.77%
2012-11-30	0	90.80	90.45	91.05	90.05	92.00	836,947	76,103,883	90.930	63.11	62.87	63.29	62.59	63.95	1,204,125	63.203	3.01%
2012-11-29	0	88.15	87.95	88.30	87.55	89.00	314,629	27,814,477	88.404	61.27	61.13	61.37	60.85	61.86	452,660	61.447	0.80%
2012-11-28	0	87.45	87.40	87.50	87.35	88.20	604,000	53,058,674	87.845	60.78	60.75	60.82	60.71	61.30	868,982	61.058	-1.69%
2012-11-27	0	88.95	88.95	89.00	88.10	90.00	262,300	23,358,097	89.051	61.83	61.83	61.86	61.24	62.56	377,374	61.896	-1.06%
2012-11-26	0	89.90	89.95	90.05	89.30	90.55	258,500	23,230,461	89.866	62.49	62.52	62.59	62.07	62.94	371,907	62.463	0.22%
2012-11-23	0	89.70	89.45	89.70	89.15	90.50	58,900	5,287,035	89.763	62.35	62.17	62.35	61.97	62.90	84,740	62.391	-0.66%
2012-11-22	0	90.30	89.75	90.30	88.70	90.50	269,000	24,196,577	89.950	62.76	62.38	62.76	61.65	62.90	387,013	62.521	1.57%
2012-11-21	0	88.90	88.85	88.95	88.60	90.35	114,300	10,208,859	89.316	61.79	61.76	61.83	61.58	62.80	164,445	62.081	-0.61%
2012-11-20	0	89.45	89.35	89.40	89.40	90.85	497,400	44,866,265	90.202	62.17	62.10	62.14	62.14	63.15	715,615	62.696	1.53%
2012-11-19	0	88.10	88.05	88.10	88.05	90.45	300,800	26,708,772	88.792	61.24	61.20	61.24	61.20	62.87	432,764	61.717	-1.45%
2012-11-16	0	89.40	89.30	89.45	89.30	91.80	452,400	40,723,562	90.017	62.14	62.07	62.17	62.07	63.81	650,873	62.568	-1.22%
2012-11-15	0	90.50	90.05	90.60	88.05	90.80	637,900	57,261,371	89.765	62.90	62.59	62.97	61.20	63.11	917,754	62.393	1.74%
2012-11-14	0	88.95	88.75	89.00	88.75	89.50	442,400	39,413,725	89.091	61.83	61.69	61.86	61.69	62.21	636,486	61.924	0.40%
2012-11-13	0	88.60	88.50	88.60	87.95	88.90	520,100	45,967,000	88.381	61.58	61.51	61.58	61.13	61.79	748,274	61.431	-0.06%
2012-11-12	0	88.65	88.50	88.70	88.00	89.20	528,500	46,981,902	88.897	61.62	61.51	61.65	61.17	62.00	760,359	61.789	-0.39%
2012-11-09	0	89.00	89.00	89.10	88.05	89.40	502,905	44,614,277	88.713	61.86	61.86	61.93	61.20	62.14	723,535	61.662	0.56%
2012-11-08	0	88.50	88.40	88.50	86.95	88.80	955,071	84,503,909	88.479	61.51	61.44	61.51	60.44	61.72	1,374,071	61.499	-0.56%
2012-11-07	0	89.00	88.80	89.00	87.00	89.40	712,400	63,273,215	88.817	61.86	61.72	61.86	60.47	62.14	1,024,938	61.734	1.89%
2012-11-06	0	87.35	87.30	87.35	86.50	87.55	1,062,780	92,434,753	86.974	60.71	60.68	60.71	60.12	60.85	1,529,034	60.453	-0.29%
2012-11-05	0	87.60	87.60	88.00	86.00	88.35	966,800	84,184,530	87.075	60.89	60.89	61.17	59.78	61.41	1,390,946	60.523	2.28%
2012-11-02	0	85.65	85.60	85.65	85.60	86.30	685,061	58,794,157	85.823	59.53	59.50	59.53	59.50	59.98	985,605	59.653	0.00%
2012-11-01	0	85.65	85.60	85.65	85.60	86.40	680,027	58,393,331	85.869	59.53	59.50	59.53	59.50	60.05	978,362	59.685	-0.87%
2012-10-31	0	86.40	86.35	86.40	85.10	86.95	272,415	23,539,923	86.412	60.05	60.02	60.05	59.15	60.44	391,927	60.062	0.82%
2012-10-30	0	85.70	85.65	85.70	85.40	86.25	122,102	10,462,517	85.687	59.57	59.53	59.57	59.36	59.95	175,670	59.558	-0.46%
2012-10-29	0	86.10	86.00	86.10	85.75	87.65	658,211	56,666,126	86.091	59.85	59.78	59.85	59.60	60.92	946,976	59.839	-0.69%
2012-10-26	0	86.70	86.70	86.75	86.65	87.45	998,283	86,852,352	87.002	60.26	60.26	60.30	60.23	60.78	1,436,241	60.472	0.06%
2012-10-25	0	86.65	86.65	86.70	86.65	88.95	1,744,447	152,432,673	87.382	60.23	60.23	60.26	60.23	61.83	2,509,756	60.736	-2.70%
2012-10-24	0	89.05	89.05	89.10	88.90	89.50	1,298,847	115,695,072	89.075	61.90	61.90	61.93	61.79	62.21	1,868,666	61.913	-1.33%
2012-10-22	0	90.25	90.30	90.75	89.50	90.95	398,642	35,861,772	89.960	62.73	62.76	63.08	62.21	63.22	573,531	62.528	-0.11%
2012-10-19	0	90.35	90.30	90.70	90.15	91.50	659,400	59,814,815	90.711	62.80	62.76	63.04	62.66	63.60	948,686	63.050	-0.39%
2012-10-18	0	90.70	90.55	90.75	90.15	91.20	734,602	66,660,983	90.744	63.04	62.94	63.08	62.66	63.39	1,056,880	63.073	0.17%
2012-10-17	0	90.55	90.60	90.80	89.40	91.50	931,275	83,910,967	90.103	62.94	62.97	63.11	62.14	63.60	1,339,836	62.628	1.63%
2012-10-16	0	89.10	89.05	89.10	88.40	89.75	294,200	26,203,670	89.068	61.93	61.90	61.93	61.44	62.38	423,269	61.908	0.11%
2012-10-15	0	89.00	89.00	89.05	89.00	90.00	309,206	27,575,869	89.183	61.86	61.86	61.90	61.86	62.56	444,858	61.988	-0.73%
2012-10-12	0	89.65	89.60	89.75	89.35	90.30	298,900	26,851,307	89.834	62.31	62.28	62.38	62.10	62.76	430,031	62.440	0.62%
2012-10-11	0	89.10	89.10	89.15	88.10	89.40	481,010	42,829,510	89.041	61.93	61.93	61.97	61.24	62.14	692,034	61.889	0.00%
2012-10-10	0	89.10	89.00	89.30	89.00	90.00	1,064,436	94,956,058	89.208	61.93	61.86	62.07	61.86	62.56	1,531,416	62.005	-1.60%
2012-10-09	0	90.55	90.55	90.60	90.35	93.50	535,000	48,741,557	91.106	62.94	62.94	62.97	62.80	64.99	769,711	63.325	-1.04%
2012-10-08	0	91.50	91.45	91.50	90.00	92.65	3,175,447	284,964,881	89.740	63.60	63.56	63.60	62.56	64.40	4,568,551	62.375	2.81%
2012-10-05	0	89.00	89.00	89.05	88.30	89.40	639,700	56,926,146	88.989	61.86	61.86	61.90	61.37	62.14	920,344	61.853	1.02%
2012-10-04	0	88.10	88.05	88.10	88.05	91.00	1,028,438	91,108,275	88.589	61.24	61.20	61.24	61.20	63.25	1,479,625	61.575	-2.81%
2012-10-03	0	90.65	90.60	90.65	90.50	92.70	1,299,193	119,234,327	91.776	63.01	62.97	63.01	62.90	64.43	1,869,164	63.790	-1.20%
2012-09-28	0	91.75	91.70	91.75	89.50	91.90	1,266,097	115,316,615	91.080	63.77	63.74	63.77	62.21	63.88	1,821,548	63.307	3.15%
2012-09-27	0	88.95	88.85	89.30	88.80	89.80	819,618	73,324,239	89.461	61.83	61.76	62.07	61.72	62.42	1,179,194	62.182	-0.78%
2012-09-26	0	89.65	89.60	89.85	88.35	90.90	592,024	53,174,686	89.818	62.31	62.28	62.45	61.41	63.18	851,752	62.430	0.00%
2012-09-25	0	89.65	89.70	89.75	89.40	90.60	597,810	53,747,844	89.908	62.31	62.35	62.38	62.14	62.97	860,076	62.492	-0.33%
2012-09-24	0	89.95	89.95	90.00	89.35	91.00	1,267,500	114,028,162	89.963	62.52	62.52	62.56	62.10	63.25	1,823,567	62.530	-0.99%
2012-09-21	0	90.85	90.45	90.95	90.30	94.00	311,967	28,299,267	90.712	63.15	62.87	63.22	62.76	65.34	448,830	63.051	-1.25%
2012-09-20	0	92.00	91.60	92.00	91.60	94.90	1,634,900	150,910,900	92.306	63.95	63.67	63.95	63.67	65.96	2,352,149	64.159	-0.59%
2012-09-19	0	92.55	92.60	93.00	91.45	93.55	921,484	85,459,573	92.741	64.33	64.36	64.64	63.56	65.02	1,325,749	64.461	2.21%
2012-09-18	0	90.55	90.55	90.60	89.85	92.00	396,200	35,856,032	90.500	62.94	62.94	62.97	62.45	63.95	570,017	62.903	-1.95%
2012-09-17	0	92.35	92.25	92.35	92.30	94.00	378,900	35,227,061	92.972	64.19	64.12	64.19	64.15	65.34	545,128	64.622	0.16%
2012-09-14	0	92.20	92.00	92.45	91.95	93.65	501,600	46,430,511	92.565	64.09	63.95	64.26	63.91	65.09	721,658	64.339	0.22%
2012-09-13	0	92.00	91.95	92.00	90.50	92.80	632,400	58,133,921	91.926	63.95	63.91	63.95	62.90	64.50	909,841	63.895	0.05%
2012-09-12	0	91.95	91.50	92.00	90.20	92.50	454,300	41,779,772	91.965	63.91	63.60	63.95	62.69	64.29	653,607	63.922	2.68%
2012-09-11	0	89.55	89.55	89.60	89.00	92.30	302,300	27,104,750	89.662	62.24	62.24	62.28	61.86	64.15	434,922	62.321	-2.98%
2012-09-10	0	92.30	92.00	92.50	91.35	93.00	418,100	38,670,670	92.491	64.15	63.95	64.29	63.49	64.64	601,525	64.288	1.04%
2012-09-07	0	91.35	91.35	91.40	90.70	92.10	759,391	69,297,457	91.254	63.49	63.49	63.53	63.04	64.02	1,092,544	63.428	1.50%
2012-09-06	0	90.00	89.80	90.05	89.30	91.05	813,594	73,327,294	90.128	62.56	62.42	62.59	62.07	63.29	1,170,527	62.645	0.73%
2012-09-05	0	89.35	89.20	89.55	88.15	90.00	524,117	46,811,175	89.314	62.10	62.00	62.24	61.27	62.56	754,053	62.079	0.90%
2012-09-04	0	88.55	88.45	88.70	87.70	89.00	315,938	27,981,170	88.565	61.55	61.48	61.65	60.96	61.86	454,544	61.559	1.03%
2012-09-03	0	87.65	87.60	87.65	86.40	88.00	1,627,396	141,110,093	86.709	60.92	60.89	60.92	60.05	61.17	2,341,353	60.269	1.45%
2012-08-31	0	86.40	86.60	87.00	86.00	88.30	562,489	48,867,599	86.877	60.05	60.19	60.47	59.78	61.37	809,259	60.386	-2.10%
2012-08-30	0	88.25	88.20	88.35	85.50	88.70	957,000	83,632,742	87.391	61.34	61.30	61.41	59.43	61.65	1,376,847	60.742	3.28%
2012-08-29	0	85.45	85.45	85.60	83.70	85.50	1,853,011	156,803,070	84.621	59.39	59.39	59.50	58.18	59.43	2,665,948	58.817	1.79%
2012-08-28	0	83.95	83.90	84.25	83.20	85.20	1,076,453	90,832,697	84.381	58.35	58.32	58.56	57.83	59.22	1,548,705	58.651	-0.77%
2012-08-27	0	84.60	84.40	84.95	83.85	85.45	348,300	29,512,685	84.734	58.80	58.66	59.05	58.28	59.39	501,103	58.895	-0.59%
2012-08-24	0	85.10	85.10	85.20	85.10	87.50	503,500	43,259,780	85.918	59.15	59.15	59.22	59.15	60.82	724,391	59.719	-2.24%
2012-08-23	0	87.05	87.00	87.10	85.10	88.30	2,880,800	247,533,832	85.925	60.51	60.47	60.54	59.15	61.37	4,144,639	59.724	2.35%
2012-08-22	0	85.05	85.10	85.15	84.80	86.00	1,519,000	129,896,494	85.514	59.12	59.15	59.18	58.94	59.78	2,185,402	59.438	-0.47%
2012-08-21	0	85.45	85.30	85.55	85.00	86.50	615,000	52,756,130	85.782	59.39	59.29	59.46	59.08	60.12	884,807	59.624	-0.52%
2012-08-20	0	85.90	85.80	85.95	85.50	87.10	1,034,100	88,975,909	86.042	59.71	59.64	59.74	59.43	60.54	1,487,771	59.805	-0.12%
2012-08-17	0	86.00	85.95	86.00	85.40	86.20	1,066,483	91,736,310	86.018	59.78	59.74	59.78	59.36	59.91	1,534,361	59.788	-0.23%
2012-08-16	0	86.20	86.15	86.20	85.80	86.55	1,430,425	123,608,097	86.414	59.91	59.88	59.91	59.64	60.16	2,057,969	60.063	0.36%
2012-08-15	0	86.50	86.40	86.45	86.10	88.00	465,900	40,381,702	86.675	59.70	59.63	59.66	59.42	60.73	675,056	59.820	-1.70%
2012-08-14	0	88.00	87.85	88.05	86.75	88.20	2,392,200	209,859,982	87.727	60.73	60.63	60.77	59.87	60.87	3,466,128	60.546	0.57%
2012-08-13	0	87.50	87.40	87.45	86.85	89.00	1,221,552	106,576,259	87.247	60.39	60.32	60.35	59.94	61.42	1,769,942	60.215	-0.91%
2012-08-10	0	88.30	88.55	88.60	87.65	90.80	944,830	83,991,814	88.896	60.94	61.11	61.15	60.49	62.67	1,368,992	61.353	-2.97%
2012-08-09	0	91.00	90.50	91.10	90.40	91.50	863,443	78,382,927	90.780	62.81	62.46	62.87	62.39	63.15	1,251,068	62.653	-0.55%
2012-08-08	0	91.50	91.25	91.50	91.10	93.80	833,100	76,394,577	91.699	63.15	62.98	63.15	62.87	64.74	1,207,103	63.288	-2.66%
2012-08-07	0	94.00	93.95	94.20	93.10	96.45	281,917	26,624,007	94.439	64.88	64.84	65.01	64.25	66.57	408,478	65.179	-0.95%
2012-08-06	0	94.90	94.85	95.00	92.60	96.00	922,199	87,349,002	94.718	65.50	65.46	65.57	63.91	66.26	1,336,201	65.371	3.32%
2012-08-03	0	91.85	91.80	91.85	91.80	96.50	558,197	51,652,515	92.535	63.39	63.36	63.39	63.36	66.60	808,788	63.864	-2.80%
2012-08-02	0	94.50	94.45	94.55	93.10	98.00	1,690,314	160,783,796	95.121	65.22	65.19	65.26	64.25	67.64	2,449,145	65.649	-2.43%
2012-08-01	0	96.85	96.80	96.85	95.05	101.6	974,435	94,383,465	96.860	66.84	66.81	66.84	65.60	70.12	1,411,887	66.849	-2.86%
2012-07-31	0	99.70	99.65	100.3	99.40	101.1	808,117	80,610,408	99.751	68.81	68.77	69.22	68.60	69.78	1,170,904	68.845	0.76%
2012-07-30	0	98.95	98.80	99.00	98.40	103.0	859,700	85,106,532	98.996	68.29	68.19	68.33	67.91	71.09	1,245,644	68.323	-2.13%
2012-07-27	0	101.1	101.0	101.1	98.50	103.0	1,257,985	125,167,214	99.498	69.78	69.71	69.78	67.98	71.09	1,822,731	68.670	2.28%
2012-07-26	0	98.85	98.80	98.90	97.95	102.0	1,054,945	104,216,905	98.789	68.22	68.19	68.26	67.60	70.40	1,528,541	68.181	-1.54%
2012-07-25	0	100.4	100.0	100.4	98.50	102.4	386,700	38,560,782	99.718	69.29	69.02	69.29	67.98	70.67	560,301	68.822	-1.67%
2012-07-24	0	102.1	102.0	102.1	101.1	106.6	1,611,984	164,675,693	102.16	70.47	70.40	70.47	69.78	73.57	2,335,651	70.505	-1.35%
2012-07-23	0	103.5	103.4	103.5	101.9	103.9	912,100	93,353,535	102.35	71.43	71.36	71.43	70.33	71.71	1,321,568	70.638	1.57%
2012-07-20	0	101.9	101.9	102.0	101.7	103.5	551,362	56,218,902	101.96	70.33	70.33	70.40	70.19	71.43	798,884	70.372	-1.55%
2012-07-19	0	103.5	103.4	103.5	103.4	104.1	763,991	79,159,649	103.61	71.43	71.36	71.43	71.36	71.85	1,106,969	71.510	-0.38%
2012-07-18	0	103.9	103.5	103.9	103.2	104.8	1,157,651	119,913,502	103.58	71.71	71.43	71.71	71.23	72.33	1,677,354	71.490	0.68%
2012-07-17	0	103.2	103.2	103.5	101.0	104.0	1,085,700	111,994,300	103.15	71.23	71.23	71.43	69.71	71.78	1,573,102	71.193	2.48%
2012-07-16	0	100.7	100.7	100.8	100.0	102.0	630,736	63,847,870	101.23	69.50	69.50	69.57	69.02	70.40	913,892	69.864	1.67%
2012-07-13	0	99.05	98.95	99.05	98.90	99.95	500,404	49,766,457	99.453	68.36	68.29	68.36	68.26	68.98	725,050	68.639	-0.55%
2012-07-12	0	99.60	99.60	99.65	99.35	101.6	525,100	52,499,761	99.981	68.74	68.74	68.77	68.57	70.12	760,833	69.003	-0.50%
2012-07-11	0	100.1	100.0	100.6	99.20	102.8	829,784	82,431,238	99.341	69.09	69.02	69.43	68.46	70.95	1,202,298	68.561	2.09%
2012-07-10	0	98.05	98.00	98.05	96.60	99.60	900,435	88,183,439	97.934	67.67	67.64	67.67	66.67	68.74	1,304,666	67.591	0.20%
2012-07-09	0	97.85	97.80	98.00	97.40	99.35	514,716	50,587,422	98.282	67.53	67.50	67.64	67.22	68.57	745,787	67.831	-2.64%
2012-07-06	0	100.5	100.3	100.4	98.80	101.8	496,528	49,666,803	100.03	69.36	69.22	69.29	68.19	70.26	719,434	69.036	0.90%
2012-07-05	0	99.60	99.50	99.55	98.50	100.7	446,200	44,665,662	100.10	68.74	68.67	68.71	67.98	69.50	646,512	69.087	-0.20%
2012-07-04	0	99.80	99.80	100.0	99.55	102.8	284,400	28,541,397	100.36	68.88	68.88	69.02	68.71	70.95	412,075	69.263	-2.63%
2012-07-03	0	102.5	102.5	102.6	97.30	103.0	1,126,769	113,700,398	100.91	70.74	70.74	70.81	67.15	71.09	1,632,608	69.643	4.11%
2012-06-29	0	98.45	98.10	98.50	97.40	101.0	499,876	49,194,152	98.413	67.95	67.71	67.98	67.22	69.71	724,285	67.921	0.82%
2012-06-28	0	97.65	97.50	97.70	96.00	99.05	403,743	39,768,591	98.500	67.39	67.29	67.43	66.26	68.36	584,995	67.981	0.67%
2012-06-27	0	97.00	96.55	97.00	93.55	98.00	622,145	59,634,647	95.853	66.95	66.64	66.95	64.56	67.64	901,444	66.155	1.94%
2012-06-26	0	95.15	95.75	95.80	94.00	96.15	421,855	40,195,070	95.282	65.67	66.08	66.12	64.88	66.36	611,238	65.760	-1.04%
2012-06-25	0	96.15	96.00	96.05	96.00	97.00	235,600	22,709,380	96.390	66.36	66.26	66.29	66.26	66.95	341,368	66.525	-0.57%
2012-06-22	0	96.70	96.70	96.80	96.20	97.30	318,801	30,868,954	96.828	66.74	66.74	66.81	66.39	67.15	461,920	66.827	-0.26%
2012-06-21	0	96.95	96.95	97.00	96.55	97.60	602,364	58,417,427	96.980	66.91	66.91	66.95	66.64	67.36	872,783	66.932	0.73%
2012-06-20	0	96.25	96.20	96.25	95.95	96.50	278,577	26,799,927	96.203	66.43	66.39	66.43	66.22	66.60	403,638	66.396	-0.05%
2012-06-19	0	96.30	96.20	96.95	94.20	97.00	184,629	17,719,993	95.976	66.46	66.39	66.91	65.01	66.95	267,514	66.239	1.37%
2012-06-18	0	95.00	94.95	95.00	94.70	97.00	198,583	19,038,822	95.873	65.57	65.53	65.57	65.36	66.95	287,733	66.168	1.12%
2012-06-15	0	93.95	93.65	93.75	92.05	94.75	285,415	26,820,762	93.971	64.84	64.63	64.70	63.53	65.39	413,546	64.856	1.02%
2012-06-14	0	93.00	93.00	93.35	91.75	94.10	294,524	27,330,250	92.795	64.19	64.19	64.43	63.32	64.94	426,744	64.044	-0.75%
2012-06-13	0	93.70	93.60	94.00	93.00	95.50	535,600	50,504,205	94.295	64.67	64.60	64.88	64.19	65.91	776,046	65.079	0.64%
2012-06-12	0	93.10	92.95	93.00	92.40	95.00	358,461	33,347,981	93.031	64.25	64.15	64.19	63.77	65.57	519,385	64.207	-2.82%
2012-06-11	0	95.80	95.75	95.80	94.75	96.50	403,700	38,495,447	95.357	66.12	66.08	66.12	65.39	66.60	584,933	65.812	3.01%
2012-06-08	0	93.00	92.70	93.00	90.80	94.05	587,400	54,621,662	92.989	64.19	63.98	64.19	62.67	64.91	851,101	64.178	-0.85%
2012-06-07	0	93.80	93.90	94.00	91.50	94.00	477,370	44,165,966	92.519	64.74	64.81	64.88	63.15	64.88	691,675	63.854	2.51%
2012-06-06	0	91.50	91.30	91.80	90.00	92.80	566,561	51,729,533	91.304	63.15	63.01	63.36	62.11	64.05	820,907	63.015	0.83%
2012-06-05	0	90.75	90.65	90.75	90.60	93.80	400,154	36,818,850	92.012	62.63	62.56	62.63	62.53	64.74	579,795	63.503	-0.55%
2012-06-04	0	91.25	91.20	91.25	90.20	92.05	367,700	33,449,850	90.970	62.98	62.94	62.98	62.25	63.53	532,771	62.785	-1.56%
2012-06-01	0	92.70	92.50	92.60	92.50	96.40	445,973	42,158,270	94.531	63.98	63.84	63.91	63.84	66.53	646,183	65.242	-2.83%
2012-05-31	0	95.40	95.40	96.35	95.05	98.95	691,916	66,829,409	96.586	65.84	65.84	66.50	65.60	68.29	1,002,537	66.660	-1.45%
2012-05-30	0	96.80	96.80	97.00	96.55	100.0	474,100	46,565,196	98.218	66.81	66.81	66.95	66.64	69.02	686,937	67.787	-0.87%
2012-05-29	0	97.65	97.50	98.30	93.85	98.30	307,049	29,538,479	96.201	67.39	67.29	67.84	64.77	67.84	444,892	66.395	3.28%
2012-05-28	0	94.55	94.55	94.65	93.20	95.90	309,880	29,130,073	94.004	65.26	65.26	65.32	64.32	66.19	448,994	64.879	-1.61%
2012-05-25	0	96.10	96.15	96.50	95.70	97.45	249,472	23,971,397	96.089	66.32	66.36	66.60	66.05	67.26	361,467	66.317	-0.88%
2012-05-24	0	96.95	96.75	97.00	96.10	100.4	517,100	50,537,509	97.733	66.91	66.77	66.95	66.32	69.29	749,241	67.452	-3.34%
2012-05-23	0	100.3	100.2	100.3	98.20	102.0	153,300	15,397,217	100.44	69.22	69.15	69.22	67.77	70.40	222,121	69.319	0.00%
2012-05-22	0	100.3	100.3	100.4	99.35	102.0	512,949	51,367,637	100.14	69.22	69.22	69.29	68.57	70.40	743,227	69.114	0.30%
2012-05-21	0	100.0	100.0	100.1	98.10	100.3	690,000	68,838,230	99.766	69.02	69.02	69.09	67.71	69.22	999,761	68.855	0.86%
2012-05-18	0	99.15	99.15	99.20	97.60	100.5	504,000	49,806,160	98.822	68.43	68.43	68.46	67.36	69.36	730,260	68.203	-2.32%
2012-05-17	0	101.5	101.4	101.5	99.00	102.6	1,229,103	124,211,398	101.06	70.05	69.98	70.05	68.33	70.81	1,780,883	69.747	-0.39%
2012-05-16	0	101.9	101.2	101.9	98.45	101.9	2,161,734	214,811,284	99.370	70.33	69.84	70.33	67.95	70.33	3,132,199	68.582	0.69%
2012-05-15	0	101.2	101.2	101.3	100.8	102.6	302,664	30,631,410	101.21	69.84	69.84	69.91	69.57	70.81	438,539	69.849	-1.17%
2012-05-14	0	102.4	102.4	102.7	101.9	104.0	444,420	45,597,244	102.60	70.67	70.67	70.88	70.33	71.78	643,933	70.811	1.59%
2012-05-11	0	100.8	100.7	101.5	100.2	104.3	462,785	46,728,305	100.97	69.57	69.50	70.05	69.15	71.98	670,543	69.687	-2.33%
2012-05-10	0	103.2	103.2	103.3	102.3	105.7	340,600	35,216,915	103.40	71.23	71.23	71.29	70.60	72.95	493,505	71.361	0.68%
2012-05-09	0	102.5	102.5	102.9	102.0	104.2	327,303	33,573,408	102.58	70.74	70.74	71.02	70.40	71.92	474,239	70.794	-1.82%
2012-05-08	0	104.4	104.4	105.0	104.0	106.2	322,100	33,793,220	104.92	72.05	72.05	72.47	71.78	73.30	466,700	72.409	0.19%
2012-05-07	0	104.2	104.2	104.3	103.6	106.0	298,293	31,152,768	104.44	71.92	71.92	71.98	71.50	73.16	432,205	72.079	-1.70%
2012-05-04	0	106.0	105.9	106.4	105.5	107.2	444,740	47,670,940	107.19	73.16	73.09	73.43	72.81	73.99	644,397	73.978	-2.48%
2012-05-03	0	108.7	108.5	108.7	105.0	109.0	796,973	85,878,130	107.76	75.02	74.88	75.02	72.47	75.23	1,154,757	74.369	3.43%
2012-05-02	0	105.1	105.0	105.1	104.4	106.9	1,019,020	107,117,279	105.12	72.54	72.47	72.54	72.05	73.78	1,476,488	72.549	0.77%
2012-04-30	0	105.1	104.9	105.1	103.3	105.7	416,776	43,485,510	104.34	71.98	71.85	71.98	70.75	72.40	608,511	71.462	1.74%
2012-04-27	0	103.3	103.3	103.5	102.0	103.8	844,090	87,312,634	103.44	70.75	70.75	70.89	69.86	71.09	1,232,407	70.847	-1.05%
2012-04-26	0	104.4	104.7	105.0	103.1	105.2	815,472	84,948,322	104.17	71.50	71.71	71.92	70.61	72.05	1,190,624	71.348	1.26%
2012-04-25	0	103.1	103.0	103.1	101.0	105.0	787,323	80,760,380	102.58	70.61	70.55	70.61	69.18	71.92	1,149,525	70.255	-0.10%
2012-04-24	0	103.2	103.1	103.2	102.0	104.3	646,227	66,642,974	103.13	70.68	70.61	70.68	69.86	71.44	943,519	70.632	-1.34%
2012-04-23	0	104.6	104.5	104.6	104.4	107.4	251,724	26,666,088	105.93	71.64	71.57	71.64	71.50	73.56	367,528	72.555	-1.41%
2012-04-20	0	106.1	106.2	106.6	105.5	109.5	582,575	62,424,788	107.15	72.67	72.74	73.01	72.26	75.00	850,584	73.390	-2.84%
2012-04-19	0	109.2	109.1	109.2	107.3	109.2	396,801	42,917,028	108.16	74.79	74.72	74.79	73.49	74.79	579,346	74.078	0.18%
2012-04-18	0	109.0	108.1	109.1	105.3	109.6	954,897	102,740,155	107.59	74.66	74.04	74.72	72.12	75.07	1,394,190	73.692	2.44%
2012-04-17	0	106.4	106.4	106.5	105.0	109.0	750,050	80,190,703	106.91	72.87	72.87	72.94	71.92	74.66	1,095,105	73.226	-3.45%
2012-04-16	0	110.2	110.1	110.3	109.3	117.4	630,004	69,995,391	111.10	75.48	75.41	75.55	74.86	80.41	919,833	76.096	-1.25%
2012-04-13	0	111.6	111.4	111.8	111.3	113.5	599,300	67,280,673	112.27	76.44	76.30	76.57	76.23	77.74	875,004	76.892	-1.41%
2012-04-12	0	113.2	113.0	113.3	113.0	115.6	489,438	55,846,819	114.10	77.53	77.39	77.60	77.39	79.18	714,600	78.151	0.18%
2012-04-11	0	113.0	112.9	113.0	110.7	114.4	341,587	38,604,672	113.02	77.39	77.33	77.39	75.82	78.35	498,732	77.406	0.62%
2012-04-10	0	112.3	112.2	112.8	111.6	115.0	595,838	67,444,401	113.19	76.92	76.85	77.26	76.44	78.76	869,949	77.527	-2.35%
2012-04-05	0	115.0	114.8	115.6	113.6	118.0	833,567	96,219,270	115.43	78.76	78.63	79.18	77.81	80.82	1,217,043	79.060	-0.43%
2012-04-03	0	115.5	115.1	115.2	114.3	116.7	658,304	75,816,219	115.17	79.11	78.83	78.90	78.29	79.93	961,152	78.881	0.52%
2012-04-02	0	114.9	114.7	114.9	113.6	115.0	901,489	103,223,694	114.50	78.70	78.56	78.70	77.81	78.76	1,316,212	78.425	1.41%
2012-03-30	0	113.3	113.0	113.5	110.5	114.0	1,085,649	122,333,734	112.68	77.60	77.39	77.74	75.68	78.08	1,585,094	77.178	-0.09%
2012-03-29	0	113.4	113.0	113.4	108.7	114.1	1,710,700	191,300,815	111.83	77.67	77.39	77.67	74.45	78.15	2,497,695	76.591	3.47%
2012-03-28	0	109.6	109.7	109.8	106.5	109.8	627,726	68,090,442	108.47	75.07	75.13	75.20	72.94	75.20	916,507	74.293	1.11%
2012-03-27	0	108.4	108.3	108.4	105.4	108.9	1,599,255	171,984,703	107.54	74.24	74.18	74.24	72.19	74.59	2,334,981	73.656	2.94%
2012-03-26	0	105.3	105.2	105.7	105.2	107.2	743,376	78,850,854	106.07	72.12	72.05	72.40	72.05	73.42	1,085,361	72.649	-1.22%
2012-03-23	0	106.6	106.4	106.6	103.2	108.0	1,098,938	117,347,328	106.78	73.01	72.87	73.01	70.68	73.97	1,604,496	73.137	2.11%
2012-03-22	0	104.4	104.1	104.2	102.2	105.1	1,034,010	108,213,885	104.65	71.50	71.30	71.37	70.00	71.98	1,509,699	71.679	2.35%
2012-03-21	0	102.0	101.9	102.1	100.7	104.8	985,430	100,600,746	102.09	69.86	69.79	69.93	68.97	71.78	1,438,770	69.921	-2.95%
2012-03-20	0	105.1	105.0	105.3	103.4	105.2	614,071	64,309,567	104.73	71.98	71.92	72.12	70.82	72.05	896,570	71.728	0.29%
2012-03-19	0	104.8	104.4	104.8	104.1	105.5	955,573	100,193,854	104.85	71.78	71.50	71.78	71.30	72.26	1,395,177	71.814	0.00%
2012-03-16	0	104.8	104.5	105.0	102.5	105.0	211,452	22,059,176	104.32	71.78	71.57	71.92	70.20	71.92	308,729	71.452	0.67%
2012-03-15	0	104.1	104.0	104.7	103.3	105.0	712,500	73,931,445	103.76	71.30	71.23	71.71	70.75	71.92	1,040,280	71.069	-0.67%
2012-03-14	0	104.8	104.5	104.8	101.2	105.0	1,156,922	120,232,189	103.92	71.78	71.57	71.78	69.31	71.92	1,689,155	71.179	2.95%
2012-03-13	0	101.8	101.7	101.9	97.80	103.0	394,324	39,610,729	100.45	69.72	69.66	69.79	66.98	70.55	575,730	68.801	4.09%
2012-03-12	0	97.80	97.60	97.95	97.20	100.0	211,433	20,642,723	97.632	66.98	66.85	67.09	66.57	68.49	308,701	66.870	-1.11%
2012-03-09	0	98.90	98.85	99.10	98.80	101.8	614,236	61,189,488	99.619	67.74	67.70	67.87	67.67	69.72	896,811	68.230	-0.05%
2012-03-08	0	98.95	98.90	98.95	98.45	99.60	1,083,800	107,406,650	99.102	67.77	67.74	67.77	67.43	68.22	1,582,394	67.876	0.15%
2012-03-07	0	98.80	98.15	98.80	96.25	107.8	1,217,594	122,086,407	100.27	67.67	67.22	67.67	65.92	73.83	1,777,739	68.675	-5.45%
2012-03-06	0	104.5	104.4	104.5	104.4	106.8	950,558	100,113,453	105.32	71.57	71.50	71.57	71.50	73.15	1,387,855	72.135	-1.14%
2012-03-05	0	105.7	105.6	105.7	104.6	107.5	554,931	58,646,094	105.68	72.40	72.33	72.40	71.64	73.63	810,223	72.383	-1.86%
2012-03-02	0	107.7	107.7	107.9	107.7	109.0	494,076	53,406,647	108.09	73.76	73.76	73.90	73.76	74.66	721,372	74.035	-0.28%
2012-03-01	0	108.0	107.6	108.0	107.0	109.5	446,370	48,212,607	108.01	73.97	73.70	73.97	73.29	75.00	651,719	73.978	-1.19%
2012-02-29	0	109.3	109.3	109.4	108.0	109.9	481,718	52,710,732	109.42	74.86	74.86	74.93	73.97	75.27	703,329	74.945	-0.82%
2012-02-28	0	110.2	110.1	110.2	109.1	111.9	536,969	59,147,098	110.15	75.48	75.41	75.48	74.72	76.64	783,998	75.443	0.36%
2012-02-27	0	109.8	109.8	109.9	108.8	110.6	261,500	28,685,908	109.70	75.20	75.20	75.27	74.52	75.75	381,801	75.133	0.37%
2012-02-24	0	109.4	109.2	109.3	109.0	109.8	309,000	33,794,497	109.37	74.93	74.79	74.86	74.66	75.20	451,153	74.907	-0.36%
2012-02-23	0	109.8	109.7	109.8	108.0	110.6	379,287	41,647,834	109.81	75.20	75.13	75.20	73.97	75.75	553,775	75.207	1.48%
2012-02-22	0	108.2	108.1	108.2	107.8	110.7	361,748	39,262,724	108.54	74.11	74.04	74.11	73.83	75.82	528,168	74.338	-2.26%
2012-02-21	0	110.7	110.7	110.8	109.1	110.8	292,400	32,186,980	110.08	75.82	75.82	75.89	74.72	75.89	426,916	75.394	2.31%
2012-02-20	0	108.2	108.1	108.2	108.1	110.0	247,370	27,001,507	109.15	74.11	74.04	74.11	74.04	75.34	361,171	74.761	0.09%
2012-02-17	0	108.1	108.0	108.1	106.9	110.5	348,556	37,831,730	108.54	74.04	73.97	74.04	73.22	75.68	508,907	74.339	-1.55%
2012-02-16	0	109.8	109.6	109.8	106.1	111.0	817,147	89,601,787	109.65	75.20	75.07	75.20	72.67	76.03	1,193,069	75.102	3.20%
2012-02-15	0	106.4	106.2	106.5	104.8	108.3	415,007	44,393,270	106.97	72.87	72.74	72.94	71.78	74.18	605,928	73.265	1.04%
2012-02-14	0	105.3	105.2	105.3	105.1	109.8	491,822	52,306,844	106.35	72.12	72.05	72.12	71.98	75.20	718,081	72.843	1.25%
2012-02-13	0	104.0	103.6	104.4	103.6	106.5	257,115	26,958,147	104.85	71.23	70.96	71.50	70.96	72.94	375,399	71.812	-2.99%
2012-02-10	0	107.2	106.9	107.3	105.7	107.3	200,700	21,396,840	106.61	73.42	73.22	73.49	72.40	73.49	293,031	73.019	0.09%
2012-02-09	0	107.1	106.3	107.2	103.0	107.9	743,400	79,140,830	106.46	73.35	72.81	73.42	70.55	73.90	1,085,396	72.914	-0.09%
2012-02-08	0	107.2	106.9	107.7	102.8	107.8	1,076,900	114,234,757	106.08	73.42	73.22	73.76	70.41	73.83	1,572,320	72.654	4.79%
2012-02-07	0	102.3	101.7	102.3	99.90	102.4	1,273,960	128,445,554	100.82	70.07	69.66	70.07	68.42	70.13	1,860,036	69.055	2.61%
2012-02-06	0	99.70	99.65	100.4	98.65	102.0	850,900	85,574,775	100.57	68.29	68.25	68.77	67.57	69.86	1,242,350	68.881	1.48%
2012-02-03	0	98.25	98.25	98.40	95.60	99.25	558,461	54,688,089	97.926	67.29	67.29	67.40	65.48	67.98	815,377	67.071	1.08%
2012-02-02	0	97.20	97.20	97.25	97.10	99.50	2,177,271	212,474,776	97.588	66.57	66.57	66.61	66.50	68.15	3,178,909	66.839	-1.77%
2012-02-01	0	98.95	98.95	99.00	98.10	100.0	489,949	48,524,378	99.040	67.77	67.77	67.81	67.19	68.49	715,346	67.833	-0.85%
2012-01-31	0	99.80	99.45	99.95	98.85	100.5	1,678,426	167,531,889	99.815	68.35	68.11	68.46	67.70	68.83	2,450,574	68.364	0.15%
2012-01-30	0	99.65	99.45	99.60	99.15	100.7	590,582	58,895,867	99.725	68.25	68.11	68.22	67.91	68.97	862,275	68.303	0.05%
2012-01-27	0	99.60	99.60	100.0	99.30	101.1	773,578	77,426,322	100.09	68.22	68.22	68.49	68.01	69.24	1,129,457	68.552	-0.25%
2012-01-26	0	99.85	99.70	99.90	98.00	101.0	903,588	89,794,583	99.376	68.39	68.29	68.42	67.12	69.18	1,319,277	68.063	0.91%
2012-01-20	0	98.95	98.50	98.90	96.50	99.20	465,300	45,833,398	98.503	67.77	67.46	67.74	66.09	67.94	679,358	67.466	0.05%
2012-01-19	0	98.90	99.00	99.05	97.00	99.55	753,900	74,265,598	98.509	67.74	67.81	67.84	66.44	68.18	1,100,726	67.470	1.75%
2012-01-18	0	97.20	96.90	97.25	95.40	97.40	500,750	48,552,152	96.959	66.57	66.37	66.61	65.34	66.71	731,116	66.408	2.21%
2012-01-17	0	95.10	95.00	95.40	94.00	95.80	473,973	44,835,176	94.594	65.14	65.07	65.34	64.38	65.61	692,021	64.789	2.59%
2012-01-16	0	92.70	92.05	92.70	92.00	95.00	455,955	42,252,716	92.669	63.49	63.05	63.49	63.01	65.07	665,714	63.470	-2.78%
2012-01-13	0	95.35	95.40	95.45	94.10	96.00	846,467	80,323,629	94.893	65.31	65.34	65.37	64.45	65.75	1,235,878	64.993	-2.36%
2012-01-12	0	97.65	96.50	96.80	95.30	97.90	1,253,100	120,377,972	96.064	66.88	66.09	66.30	65.27	67.05	1,829,579	65.795	0.41%
2012-01-11	0	97.25	96.95	97.20	95.00	98.65	1,207,873	117,603,746	97.364	66.61	66.40	66.57	65.07	67.57	1,763,546	66.686	3.84%
2012-01-10	0	93.65	93.55	93.60	91.00	94.50	737,888	68,137,113	92.341	64.14	64.07	64.11	62.33	64.72	1,077,348	63.245	3.88%
2012-01-09	0	90.15	90.10	90.20	88.10	90.50	290,300	26,027,745	89.658	61.74	61.71	61.78	60.34	61.98	423,850	61.408	1.69%
2012-01-06	0	88.65	88.60	88.65	88.30	90.60	338,700	29,973,855	88.497	60.72	60.68	60.72	60.48	62.05	494,516	60.612	-2.15%
2012-01-05	0	90.60	90.50	90.60	88.00	90.80	443,650	40,015,618	90.196	62.05	61.98	62.05	60.27	62.19	647,748	61.777	-0.38%
2012-01-04	0	90.95	90.95	91.00	90.45	91.75	659,150	59,951,655	90.953	62.29	62.29	62.33	61.95	62.84	962,387	62.295	1.85%
2012-01-03	0	89.30	88.90	89.30	87.05	90.55	365,411	32,511,950	88.974	61.16	60.89	61.16	59.62	62.02	533,516	60.939	2.47%
2011-12-30	0	87.15	87.10	87.15	85.90	87.15	151,146	13,058,901	86.399	59.69	59.66	59.69	58.83	59.69	220,680	59.176	0.69%
2011-12-29	0	86.55	85.75	86.50	84.40	86.85	367,500	31,544,957	85.837	59.28	58.73	59.24	57.81	59.48	536,566	58.790	-0.57%
2011-12-28	0	87.05	87.00	87.45	86.00	88.00	227,171	19,761,072	86.988	59.62	59.59	59.90	58.90	60.27	331,679	59.579	0.12%
2011-12-23	0	86.95	86.70	86.95	86.70	87.80	294,528	25,727,646	87.352	59.55	59.38	59.55	59.38	60.14	430,023	59.828	0.75%
2011-12-22	0	86.30	86.00	86.30	85.40	87.50	362,906	31,174,333	85.902	59.11	58.90	59.11	58.49	59.93	529,858	58.835	-1.37%
2011-12-21	0	87.50	87.40	87.50	86.50	87.95	444,600	38,849,420	87.381	59.93	59.86	59.93	59.24	60.24	649,135	59.848	1.45%
2011-12-20	0	86.25	85.95	86.50	85.10	87.30	254,438	21,897,174	86.061	59.07	58.87	59.24	58.29	59.79	371,490	58.944	-1.32%
2011-12-19	0	87.40	87.40	87.45	86.50	87.85	265,600	23,209,797	87.386	59.86	59.86	59.90	59.24	60.17	387,787	59.852	0.17%
2011-12-16	0	87.25	87.15	87.25	86.60	87.90	392,600	34,303,832	87.376	59.76	59.69	59.76	59.31	60.20	573,213	59.845	1.51%
2011-12-15	0	85.95	85.85	86.20	85.80	87.60	883,328	76,036,355	86.079	58.87	58.80	59.04	58.77	60.00	1,289,697	58.957	-1.15%
2011-12-14	0	86.95	86.50	87.35	86.20	88.15	1,023,600	89,039,852	86.987	59.55	59.24	59.83	59.04	60.37	1,494,500	59.578	2.11%
2011-12-13	0	85.15	85.10	85.20	84.10	85.45	753,257	63,973,461	84.929	58.32	58.29	58.35	57.60	58.53	1,099,787	58.169	-0.47%
2011-12-12	0	85.55	85.30	85.95	85.30	87.20	273,643	23,598,317	86.238	58.59	58.42	58.87	58.42	59.72	399,530	59.065	-0.75%
2011-12-09	0	86.20	85.75	86.25	85.75	91.90	375,466	32,760,309	87.252	59.04	58.73	59.07	58.73	62.94	548,196	59.760	-2.60%
2011-12-08	0	88.50	89.05	89.35	87.80	89.45	705,402	62,292,807	88.308	60.61	60.99	61.20	60.14	61.27	1,029,917	60.483	-2.32%
2011-12-07	0	90.60	89.85	90.60	87.00	90.60	876,461	78,416,323	89.469	62.05	61.54	62.05	59.59	62.05	1,279,670	61.279	4.14%
2011-12-06	0	87.00	87.00	87.30	81.10	87.50	561,671	48,764,238	86.820	59.59	59.59	59.79	55.55	59.93	820,064	59.464	-0.17%
2011-12-05	0	87.15	87.15	87.80	86.40	88.05	153,200	13,368,117	87.259	59.69	59.69	60.14	59.18	60.31	223,679	59.765	0.11%
2011-12-02	0	87.05	87.00	87.05	85.25	87.45	412,216	35,811,020	86.874	59.62	59.59	59.62	58.39	59.90	601,853	59.501	0.64%
2011-12-01	0	86.50	86.50	87.00	86.00	87.80	1,134,649	98,533,915	86.841	59.24	59.24	59.59	58.90	60.14	1,656,636	59.478	2.98%
2011-11-30	0	84.00	83.85	84.00	82.85	85.45	889,272	74,582,717	83.869	57.53	57.43	57.53	56.74	58.53	1,298,375	57.443	0.96%
2011-11-29	0	83.20	83.20	83.25	81.55	83.75	700,183	58,043,158	82.897	56.98	56.98	57.02	55.85	57.36	1,022,297	56.777	-0.42%
2011-11-28	0	83.55	83.55	83.80	83.10	84.50	516,300	43,138,802	83.554	57.22	57.22	57.40	56.92	57.88	753,820	57.227	2.33%
2011-11-25	0	81.65	81.60	81.65	81.50	82.55	384,086	31,423,186	81.813	55.92	55.89	55.92	55.82	56.54	560,782	56.035	-1.09%
2011-11-24	0	82.55	82.50	82.55	81.50	85.40	386,900	32,282,807	83.440	56.54	56.51	56.54	55.82	58.49	564,891	57.149	-1.84%
2011-11-23	0	84.10	84.10	84.15	81.10	85.50	676,177	56,889,016	84.133	57.60	57.60	57.64	55.55	58.56	987,247	57.624	1.33%
2011-11-22	0	83.00	83.00	83.05	82.25	86.00	748,500	62,062,450	82.916	56.85	56.85	56.88	56.33	58.90	1,092,842	56.790	-4.21%
2011-11-21	0	86.65	86.65	86.70	85.75	88.50	309,589	27,058,527	87.401	59.35	59.35	59.38	58.73	60.61	452,013	59.862	0.64%
2011-11-18	0	86.10	86.05	86.30	85.80	89.00	487,680	42,189,992	86.512	58.97	58.94	59.11	58.77	60.96	712,034	59.253	-0.81%
2011-11-17	0	86.80	86.25	87.20	85.10	87.20	1,389,050	119,514,669	86.041	59.45	59.07	59.72	58.29	59.72	2,028,072	58.930	0.17%
2011-11-16	0	86.65	85.90	86.70	85.50	87.90	843,100	72,868,987	86.430	59.35	58.83	59.38	58.56	60.20	1,230,962	59.197	-1.14%
2011-11-15	0	87.65	87.50	88.05	86.45	88.70	647,500	56,966,012	87.978	60.03	59.93	60.31	59.21	60.75	945,378	60.257	-1.18%
2011-11-14	0	88.70	89.05	89.10	86.00	89.10	711,836	62,786,240	88.203	60.75	60.99	61.03	58.90	61.03	1,039,311	60.411	6.23%
2011-11-11	0	83.50	83.45	83.85	81.10	84.30	362,000	30,064,018	83.050	57.19	57.16	57.43	55.55	57.74	528,535	56.882	2.27%
2011-11-10	0	81.65	81.30	81.85	80.75	85.00	677,057	55,208,756	81.542	55.92	55.68	56.06	55.31	58.22	988,532	55.849	-4.56%
2011-11-09	0	85.55	85.30	85.45	85.00	86.40	697,600	59,708,953	85.592	58.59	58.42	58.53	58.22	59.18	1,018,526	58.623	0.59%
2011-11-08	0	85.05	85.05	85.45	84.00	89.30	644,008	54,823,455	85.129	58.25	58.25	58.53	57.53	61.16	940,279	58.306	-2.80%
2011-11-07	0	87.50	87.40	87.50	84.15	87.65	713,717	62,056,336	86.948	59.93	59.86	59.93	57.64	60.03	1,042,057	59.552	4.35%
2011-11-04	0	83.85	83.40	84.00	83.10	85.50	469,590	39,546,464	84.215	57.43	57.12	57.53	56.92	58.56	685,621	57.680	2.44%
2011-11-03	0	81.85	81.85	82.70	81.20	85.75	1,053,941	87,353,632	82.883	56.06	56.06	56.64	55.61	58.73	1,538,799	56.767	-5.21%
2011-11-02	0	86.35	86.25	86.50	83.30	86.50	1,499,000	127,203,561	84.859	59.14	59.07	59.24	57.05	59.24	2,188,604	58.121	1.77%
2011-11-01	0	84.85	84.70	84.85	83.20	86.00	1,259,900	107,001,231	84.928	58.11	58.01	58.11	56.98	58.90	1,839,508	58.168	-1.74%
2011-10-31	0	86.35	86.30	86.35	86.00	94.00	2,378,911	212,329,447	89.255	59.14	59.11	59.14	58.90	64.38	3,473,312	61.132	-9.49%
2011-10-28	0	95.40	95.40	95.45	92.80	97.00	1,514,700	144,635,491	95.488	65.34	65.34	65.37	63.56	66.44	2,211,527	65.401	3.30%
2011-10-27	0	92.35	92.30	92.35	86.00	92.75	1,257,700	115,065,688	91.489	63.25	63.22	63.25	58.90	63.53	1,836,296	62.662	6.39%
2011-10-26	0	86.80	86.75	86.80	86.50	87.30	922,500	80,078,571	86.806	59.45	59.42	59.45	59.24	59.79	1,346,889	59.454	1.11%
2011-10-25	0	85.85	85.55	85.85	84.70	86.50	1,056,139	90,639,267	85.821	58.80	58.59	58.80	58.01	59.24	1,542,008	58.780	3.06%
2011-10-24	0	83.30	83.15	83.50	82.90	84.15	439,611	36,696,984	83.476	57.05	56.95	57.19	56.78	57.64	641,851	57.174	1.90%
2011-10-21	0	81.75	81.55	81.75	80.75	86.00	404,813	33,387,572	82.477	55.99	55.85	55.99	55.31	58.90	591,044	56.489	1.18%
2011-10-20	0	80.80	80.65	80.75	80.55	84.45	575,672	46,773,236	81.250	55.34	55.24	55.31	55.17	57.84	840,506	55.649	-4.32%
2011-10-19	0	84.45	84.40	84.70	82.05	86.00	861,103	72,831,341	84.579	57.84	57.81	58.01	56.20	58.90	1,257,247	57.929	3.56%
2011-10-18	0	81.55	81.55	81.60	81.55	84.90	368,100	30,294,655	82.300	55.85	55.85	55.89	55.85	58.15	537,442	56.368	-5.17%
2011-10-17	0	86.00	86.00	86.35	82.25	86.50	581,268	48,931,589	84.181	58.90	58.90	59.14	56.33	59.24	848,676	57.656	2.44%
2011-10-14	0	83.95	83.65	84.00	81.25	84.25	849,657	70,945,486	83.499	57.50	57.29	57.53	55.65	57.70	1,240,535	57.189	1.76%
2011-10-13	0	82.50	82.95	83.00	77.70	83.00	1,188,401	95,394,453	80.271	56.51	56.81	56.85	53.22	56.85	1,735,116	54.979	6.80%
2011-10-12	0	77.25	77.25	77.30	77.25	78.85	788,132	61,107,823	77.535	52.91	52.91	52.94	52.91	54.01	1,150,706	53.105	-1.84%
2011-10-11	0	78.70	78.30	78.70	78.00	80.00	394,600	31,170,041	78.991	53.90	53.63	53.90	53.42	54.79	576,133	54.102	1.55%
2011-10-10	0	77.50	77.00	77.70	75.80	80.55	358,365	27,680,512	77.241	53.08	52.74	53.22	51.92	55.17	523,228	52.903	-3.00%
2011-10-07	0	79.90	79.45	79.90	77.40	80.40	965,700	76,074,435	78.776	54.72	54.42	54.72	53.01	55.07	1,409,963	53.955	5.06%
2011-10-06	0	76.05	75.90	76.05	73.95	76.40	1,200,267	90,494,315	75.395	52.09	51.98	52.09	50.65	52.33	1,752,441	51.639	4.54%
2011-10-04	0	72.75	73.55	73.70	72.10	74.40	1,197,208	87,983,766	73.491	49.83	50.38	50.48	49.38	50.96	1,747,975	50.335	-0.61%
2011-10-03	0	73.20	72.90	73.75	72.75	79.00	1,343,062	100,816,160	75.064	50.14	49.93	50.51	49.83	54.11	1,960,928	51.412	-4.94%
2011-09-30	0	77.00	77.00	77.05	75.20	78.15	1,435,501	109,826,137	76.507	52.74	52.74	52.77	51.51	53.53	2,095,893	52.401	0.06%
2011-09-28	0	76.95	76.50	76.90	76.15	79.20	915,900	71,435,846	77.995	52.70	52.40	52.67	52.16	54.24	1,337,253	53.420	-2.53%
2011-09-27	0	78.95	78.15	78.90	75.80	79.05	1,742,160	132,996,169	76.340	54.07	53.53	54.04	51.92	54.14	2,543,628	52.286	4.78%
2011-09-26	0	75.35	75.30	75.75	75.05	79.00	1,855,992	142,357,842	76.702	51.61	51.57	51.88	51.40	54.11	2,709,828	52.534	-4.32%
2011-09-23	0	78.75	78.75	78.80	78.60	80.00	3,120,500	247,851,825	79.427	53.94	53.94	53.97	53.83	54.79	4,556,063	54.400	-2.17%
2011-09-22	0	80.50	80.30	80.50	80.00	81.10	981,740	79,010,623	80.480	55.14	55.00	55.14	54.79	55.55	1,433,382	55.122	-0.92%
2011-09-21	0	81.25	81.20	81.50	80.60	81.95	546,530	44,405,585	81.250	55.65	55.61	55.82	55.20	56.13	797,957	55.649	-1.46%
2011-09-20	0	82.45	82.40	82.45	80.75	82.85	445,291	36,392,502	81.727	56.47	56.44	56.47	55.31	56.74	650,144	55.976	1.79%
2011-09-19	0	81.00	80.95	81.10	80.45	81.40	521,200	42,278,410	81.117	55.48	55.44	55.55	55.10	55.75	760,974	55.558	-0.49%
2011-09-16	0	81.40	81.25	82.05	79.25	82.00	524,470	42,439,110	80.918	55.75	55.65	56.20	54.28	56.16	765,749	55.422	1.69%
2011-09-15	0	80.05	80.60	80.95	79.85	81.95	751,501	60,205,196	80.113	54.83	55.20	55.44	54.69	56.13	1,097,224	54.870	1.33%
2011-09-14	0	79.00	78.95	79.20	78.75	80.00	1,704,538	134,881,037	79.131	54.11	54.07	54.24	53.94	54.79	2,488,698	54.197	-0.57%
2011-09-12	0	79.45	79.50	79.70	77.50	80.60	1,001,229	79,459,407	79.362	54.42	54.45	54.59	53.08	55.20	1,461,837	54.356	-1.73%
2011-09-09	0	80.85	80.65	80.90	79.25	82.00	320,900	25,881,710	80.654	55.38	55.24	55.41	54.28	56.16	468,528	55.241	-0.37%
2011-09-08	0	81.15	81.45	81.80	79.45	82.40	575,400	46,579,707	80.952	55.58	55.79	56.03	54.42	56.44	840,109	55.445	1.44%
2011-09-07	0	80.00	79.95	80.10	78.00	81.45	775,028	61,699,827	79.610	54.79	54.76	54.86	53.42	55.79	1,131,574	54.526	0.57%
2011-09-06	0	79.55	79.45	79.65	77.50	80.80	1,277,800	101,648,361	79.550	54.48	54.42	54.55	53.08	55.34	1,865,643	54.484	-0.44%
2011-09-05	0	79.90	79.90	80.00	79.70	82.00	2,708,505	217,448,926	80.284	54.72	54.72	54.79	54.59	56.16	3,954,533	54.987	-2.74%
2011-09-02	0	82.15	82.10	82.15	80.85	84.50	1,253,912	103,040,564	82.175	56.27	56.23	56.27	55.38	57.88	1,830,765	56.283	-2.84%
2011-09-01	0	84.55	84.60	84.70	81.25	85.00	832,395	69,400,353	83.374	57.91	57.94	58.01	55.65	58.22	1,215,332	57.104	5.16%
2011-08-31	0	80.40	80.40	80.85	78.60	81.00	417,900	33,363,163	79.835	55.07	55.07	55.38	53.83	55.48	610,152	54.680	-0.74%
2011-08-30	0	81.00	80.80	81.00	77.00	81.30	589,958	47,321,016	80.211	55.48	55.34	55.48	52.74	55.68	861,364	54.937	4.99%
2011-08-29	0	77.15	77.05	77.20	75.70	77.95	151,600	11,682,447	77.061	52.84	52.77	52.88	51.85	53.39	221,342	52.780	2.05%
2011-08-26	0	75.60	75.60	75.80	74.10	76.95	369,000	27,706,892	75.086	51.78	51.78	51.92	50.75	52.70	538,756	51.428	-0.59%
2011-08-25	0	76.05	76.05	76.30	75.00	77.00	560,200	42,699,001	76.221	52.09	52.09	52.26	51.37	52.74	817,916	52.205	1.67%
2011-08-24	0	74.80	74.80	75.00	74.10	76.25	1,166,500	87,730,235	75.208	51.23	51.23	51.37	50.75	52.22	1,703,140	51.511	1.08%
2011-08-23	0	74.00	74.00	74.05	73.70	75.70	855,100	63,300,435	74.027	50.68	50.68	50.72	50.48	51.85	1,248,482	50.702	-0.60%
2011-08-22	0	74.45	74.25	74.50	74.05	76.55	402,800	30,169,119	74.899	50.99	50.85	51.03	50.72	52.43	588,105	51.299	0.54%
2011-08-19	0	74.05	74.00	74.05	73.90	76.60	762,100	56,535,120	74.183	50.72	50.68	50.72	50.61	52.46	1,112,699	50.809	-3.71%
2011-08-18	0	76.90	76.90	77.35	76.85	79.90	679,100	53,000,084	78.045	52.67	52.67	52.98	52.64	54.72	991,515	53.454	-2.29%
2011-08-17	0	78.70	78.70	78.80	78.60	80.15	499,200	39,422,220	78.971	53.90	53.90	53.97	53.83	54.90	728,853	54.088	0.83%
2011-08-16	0	78.05	78.00	78.05	78.00	81.50	502,323	39,525,649	78.686	53.46	53.42	53.46	53.42	55.82	733,413	53.893	-3.04%
2011-08-15	0	80.50	80.50	80.80	77.90	81.00	894,377	71,047,725	79.438	55.14	55.14	55.34	53.35	55.48	1,305,829	54.408	2.55%
2011-08-12	0	80.10	80.05	80.10	79.00	81.50	836,828	66,957,159	80.013	53.77	53.73	53.77	53.03	54.71	1,246,708	53.707	2.76%
2011-08-11	0	77.95	77.90	77.95	75.90	79.80	654,021	51,162,882	78.228	52.32	52.29	52.32	50.95	53.56	974,361	52.509	-0.32%
2011-08-10	0	78.20	78.10	78.20	76.10	79.45	747,217	58,359,149	78.102	52.49	52.42	52.49	51.08	53.33	1,113,205	52.424	4.62%
2011-08-09	0	74.75	74.60	74.75	74.00	77.90	1,577,700	119,891,910	75.992	50.17	50.07	50.17	49.67	52.29	2,350,460	51.008	-5.86%
2011-08-08	0	79.40	78.95	79.40	71.40	79.50	1,546,377	117,100,018	75.725	53.30	52.99	53.30	47.93	53.36	2,303,795	50.829	6.43%
2011-08-05	0	74.60	74.55	75.00	74.15	78.95	2,335,858	177,405,593	75.949	50.07	50.04	50.34	49.77	52.99	3,479,965	50.979	-7.33%
2011-08-04	0	80.50	80.45	80.50	79.15	82.05	2,122,000	171,736,773	80.932	54.03	54.00	54.03	53.13	55.07	3,161,359	54.324	-1.89%
2011-08-03	0	82.05	82.00	82.05	81.45	83.65	999,400	82,098,578	82.148	55.07	55.04	55.07	54.67	56.15	1,488,908	55.140	-2.50%
2011-08-02	0	84.15	84.10	84.15	84.10	86.50	827,544	70,471,547	85.157	56.48	56.45	56.48	56.45	58.06	1,232,876	57.160	-2.15%
2011-08-01	0	86.00	86.00	86.05	85.95	87.55	930,708	80,279,184	86.256	57.73	57.73	57.76	57.69	58.77	1,386,570	57.898	0.47%
2011-07-29	0	85.60	85.30	85.65	83.40	87.00	2,729,940	231,353,263	84.747	57.46	57.26	57.49	55.98	58.40	4,067,069	56.885	-1.95%
2011-07-28	0	87.30	87.30	87.35	86.80	90.90	3,286,578	287,418,515	87.452	58.60	58.60	58.63	58.26	61.01	4,896,349	58.701	-5.93%
2011-07-27	0	92.80	92.75	92.80	88.75	92.85	1,584,665	146,082,984	92.185	62.29	62.26	62.29	59.57	62.32	2,360,836	61.878	4.56%
2011-07-26	0	88.75	88.70	88.75	87.00	91.75	1,348,600	119,030,810	88.263	59.57	59.54	59.57	58.40	61.59	2,009,146	59.244	-3.27%
2011-07-25	0	91.75	91.55	91.65	90.40	92.75	424,500	38,899,045	91.635	61.59	61.45	61.52	60.68	62.26	632,421	61.508	-0.16%
2011-07-22	0	91.90	91.80	92.00	90.40	92.80	859,685	79,162,872	92.084	61.69	61.62	61.75	60.68	62.29	1,280,760	61.809	2.17%
2011-07-21	0	89.95	89.60	90.00	88.80	90.70	791,310	70,959,409	89.673	60.38	60.14	60.41	59.61	60.88	1,178,895	60.191	-0.55%
2011-07-20	0	90.45	90.35	90.45	88.20	91.00	1,017,689	91,475,345	89.885	60.71	60.65	60.71	59.20	61.08	1,516,155	60.334	4.09%
2011-07-19	0	86.90	86.65	86.95	84.60	88.70	1,321,201	113,130,013	85.627	58.33	58.16	58.36	56.79	59.54	1,968,327	57.475	-3.01%
2011-07-18	0	89.60	89.60	89.65	89.60	91.05	593,900	53,324,744	89.787	60.14	60.14	60.18	60.14	61.12	884,793	60.268	-0.28%
2011-07-15	0	89.85	89.80	89.85	89.80	94.00	1,359,600	123,706,799	90.988	60.31	60.28	60.31	60.28	63.10	2,025,534	61.074	-4.06%
2011-07-14	0	93.65	93.55	93.80	92.60	95.85	1,680,400	158,628,421	94.399	62.86	62.79	62.96	62.16	64.34	2,503,462	63.364	-0.16%
2011-07-13	0	93.80	93.50	93.55	92.55	96.00	1,456,511	135,923,903	93.322	62.96	62.76	62.79	62.12	64.44	2,169,912	62.640	1.19%
2011-07-12	0	92.70	92.70	92.80	92.40	95.00	2,063,718	192,552,140	93.304	62.22	62.22	62.29	62.02	63.77	3,074,530	62.628	-3.79%
2011-07-11	0	96.35	96.30	96.50	96.00	102.2	2,768,100	270,509,172	97.724	64.67	64.64	64.77	64.44	68.60	4,123,920	65.595	-7.18%
2011-07-08	0	103.8	103.8	103.9	103.0	109.7	1,400,070	146,486,211	104.63	69.67	69.67	69.74	69.14	73.63	2,085,826	70.229	-3.62%
2011-07-07	0	107.7	107.6	107.8	107.5	112.9	543,300	58,924,517	108.46	72.29	72.22	72.36	72.16	75.78	809,409	72.799	-1.91%
2011-07-06	0	109.8	109.7	109.8	107.0	113.2	736,446	82,069,718	111.44	73.70	73.63	73.70	71.82	75.98	1,097,158	74.802	-1.70%
2011-07-05	0	111.7	111.5	112.2	108.0	112.6	379,810	42,055,242	110.73	74.98	74.84	75.31	72.49	75.58	565,842	74.323	4.20%
2011-07-04	0	107.2	106.9	107.1	106.4	109.5	442,497	47,846,374	108.13	71.96	71.75	71.89	71.42	73.50	659,233	72.579	0.56%
2011-06-30	0	106.6	106.5	106.6	104.4	108.8	468,120	50,263,506	107.37	71.55	71.49	71.55	70.08	73.03	697,406	72.072	1.81%
2011-06-29	0	104.7	104.6	104.7	104.5	107.0	920,229	96,684,860	105.07	70.28	70.21	70.28	70.14	71.82	1,370,959	70.524	-2.79%
2011-06-28	0	107.7	107.3	107.8	107.3	111.1	532,000	57,436,805	107.96	72.29	72.02	72.36	72.02	74.57	792,574	72.469	1.32%
2011-06-27	0	106.3	106.2	106.3	106.0	110.0	604,400	64,504,308	106.72	71.35	71.28	71.35	71.15	73.84	900,436	71.637	-0.47%
2011-06-24	0	106.8	106.6	106.7	104.0	107.8	831,330	88,574,492	106.55	71.69	71.55	71.62	69.81	72.36	1,238,517	71.517	2.79%
2011-06-23	0	103.9	103.8	103.9	103.7	106.9	711,224	74,576,786	104.86	69.74	69.67	69.74	69.61	71.75	1,059,583	70.383	-2.44%
2011-06-22	0	106.5	106.5	106.8	105.5	108.8	634,125	67,379,611	106.26	71.49	71.49	71.69	70.81	73.03	944,720	71.322	-0.56%
2011-06-21	0	107.1	107.0	107.1	102.4	108.6	1,026,460	108,505,272	105.71	71.89	71.82	71.89	68.73	72.90	1,529,222	70.955	4.90%
2011-06-20	0	102.1	102.1	102.4	101.6	103.4	436,228	44,729,773	102.54	68.53	68.53	68.73	68.20	69.41	649,893	68.826	0.69%
2011-06-17	0	101.4	101.4	101.5	100.3	103.4	442,200	44,900,585	101.54	68.06	68.06	68.13	67.32	69.41	658,790	68.156	-0.39%
2011-06-16	0	101.8	101.5	101.8	101.0	104.0	635,976	64,556,637	101.51	68.33	68.13	68.33	67.79	69.81	947,478	68.135	-2.21%
2011-06-15	0	104.1	104.0	104.4	102.4	104.5	578,600	59,546,452	102.91	69.88	69.81	70.08	68.73	70.14	861,999	69.079	1.26%
2011-06-14	0	102.8	102.7	102.8	101.2	102.9	338,700	34,605,604	102.17	69.00	68.94	69.00	67.93	69.07	504,596	68.581	0.10%
2011-06-13	0	102.7	102.5	102.7	101.7	103.3	415,308	42,546,435	102.45	68.94	68.80	68.94	68.26	69.34	618,726	68.765	-0.29%
2011-06-10	0	103.0	102.3	103.2	100.4	103.4	534,800	54,145,136	101.24	69.14	68.67	69.27	67.39	69.41	796,746	67.958	0.49%
2011-06-09	0	102.5	102.0	102.6	100.0	102.8	216,600	21,926,031	101.23	68.80	68.47	68.87	67.12	69.00	322,691	67.947	-0.58%
2011-06-08	0	103.1	103.1	103.2	100.9	104.3	359,581	37,136,318	103.28	69.20	69.20	69.27	67.73	70.01	535,704	69.322	2.18%
2011-06-07	0	100.9	100.5	101.5	100.5	102.5	613,339	62,039,366	101.15	67.73	67.46	68.13	67.46	68.80	913,753	67.895	-2.04%
2011-06-03	0	103.0	103.0	103.5	102.8	104.5	384,400	39,773,070	103.47	69.14	69.14	69.47	69.00	70.14	572,680	69.451	-0.39%
2011-06-02	0	103.4	103.2	103.8	103.0	105.0	590,200	61,212,815	103.72	69.41	69.27	69.67	69.14	70.48	879,281	69.617	-3.36%
2011-06-01	0	107.0	107.0	107.1	106.2	108.4	554,645	59,272,758	106.87	71.82	71.82	71.89	71.28	72.76	826,311	71.732	1.13%
2011-05-31	0	105.8	105.8	105.9	103.3	106.3	550,300	57,682,782	104.82	71.02	71.02	71.08	69.34	71.35	819,838	70.359	1.44%
2011-05-30	0	104.3	104.0	104.4	103.0	106.0	130,512	13,562,710	103.92	70.01	69.81	70.08	69.14	71.15	194,437	69.754	-1.51%
2011-05-27	0	105.9	105.5	105.9	102.7	106.1	347,430	36,610,280	105.37	71.08	70.81	71.08	68.94	71.22	517,602	70.731	1.24%
2011-05-26	0	104.6	103.7	104.1	102.0	104.7	503,100	52,094,337	103.55	70.21	69.61	69.88	68.47	70.28	749,519	69.504	1.55%
2011-05-25	0	103.0	102.7	103.4	102.0	104.8	286,154	29,464,746	102.97	69.14	68.94	69.41	68.47	70.34	426,313	69.115	0.68%
2011-05-24	0	102.3	102.3	102.4	101.1	103.8	123,391	12,697,175	102.90	68.67	68.67	68.73	67.86	69.67	183,828	69.071	-0.68%
2011-05-23	0	103.0	103.0	103.4	102.3	103.5	333,504	34,318,506	102.90	69.14	69.14	69.41	68.67	69.47	496,855	69.072	-1.62%
2011-05-20	0	104.7	104.5	104.9	102.3	105.1	633,800	65,830,417	103.87	70.28	70.14	70.41	68.67	70.55	944,236	69.718	2.65%
2011-05-19	0	102.0	102.5	102.6	102.0	109.0	1,354,210	141,446,711	104.45	68.47	68.80	68.87	68.47	73.16	2,017,504	70.110	-4.40%
2011-05-18	0	106.7	106.3	107.6	105.6	111.2	770,514	82,828,500	107.50	71.62	71.35	72.22	70.88	74.64	1,147,913	72.156	-2.11%
2011-05-17	0	109.0	108.8	110.1	108.8	115.1	607,230	67,498,424	111.16	73.16	73.03	73.90	73.03	77.26	904,652	74.613	-4.64%
2011-05-16	0	114.3	114.0	114.2	113.0	118.4	535,690	61,723,010	115.22	76.72	76.52	76.65	75.85	79.47	798,072	77.340	-2.72%
2011-05-13	0	117.5	116.6	117.4	109.5	117.9	784,700	89,865,470	114.52	78.87	78.27	78.80	73.50	79.14	1,169,047	76.871	5.57%
2011-05-12	0	111.3	110.5	111.3	109.0	111.3	395,937	43,793,305	110.61	74.71	74.17	74.71	73.16	74.71	589,868	74.243	0.27%
2011-05-11	0	111.0	110.9	111.0	108.0	115.0	841,829	94,367,868	112.10	74.51	74.44	74.51	72.49	77.19	1,254,158	75.244	4.72%
2011-05-09	0	106.0	105.9	106.0	105.5	108.6	319,100	34,035,600	106.66	71.15	71.08	71.15	70.81	72.90	475,396	71.594	-1.12%
2011-05-06	0	107.2	107.0	107.4	104.9	108.4	436,600	46,366,536	106.20	71.96	71.82	72.09	70.41	72.76	650,447	71.284	-1.11%
2011-05-05	0	108.4	108.3	108.4	104.9	108.6	766,400	82,109,495	107.14	72.76	72.69	72.76	70.41	72.90	1,141,784	71.913	3.14%
2011-05-04	0	105.1	105.0	105.5	104.0	106.2	744,000	78,091,139	104.96	70.55	70.48	70.81	69.81	71.28	1,108,412	70.453	-0.38%
2011-05-03	0	105.5	105.4	105.5	104.3	106.7	799,265	84,765,148	106.05	70.81	70.75	70.81	70.01	71.62	1,190,746	71.187	1.05%
2011-04-29	0	104.4	104.3	104.4	102.0	105.0	367,670	38,268,203	104.08	70.08	70.01	70.08	68.47	70.48	547,755	69.864	0.10%
2011-04-28	0	104.3	103.4	103.5	101.0	104.4	1,218,147	125,796,128	103.27	70.01	69.41	69.47	67.79	70.08	1,814,797	69.317	5.35%
2011-04-27	0	99.00	99.25	99.30	98.50	99.25	305,000	30,156,062	98.872	66.45	66.62	66.65	66.12	66.62	454,389	66.366	0.76%
2011-04-26	0	98.25	98.30	98.45	98.25	101.0	279,386	27,622,045	98.867	65.95	65.98	66.08	65.95	67.79	416,230	66.363	-1.31%
2011-04-21	0	99.55	99.75	99.80	98.25	99.80	331,300	32,827,984	99.088	66.82	66.96	66.99	65.95	66.99	493,571	66.511	2.05%
2011-04-20	0	97.55	97.50	97.75	94.90	99.00	697,142	68,377,497	98.083	65.48	65.44	65.61	63.70	66.45	1,038,603	65.836	3.67%
2011-04-19	0	94.10	94.05	94.10	94.05	96.50	812,760	77,243,834	95.039	63.16	63.13	63.16	63.13	64.77	1,210,851	63.793	-3.54%
2011-04-18	0	97.55	97.60	97.65	97.45	102.0	878,890	88,405,283	100.59	65.48	65.51	65.55	65.41	68.47	1,309,372	67.517	-2.06%
2011-04-15	0	102.8	102.6	102.8	100.3	103.5	648,484	66,613,048	102.72	66.85	66.72	66.85	65.23	67.31	997,152	66.803	0.78%
2011-04-14	0	102.0	101.9	102.1	99.45	102.1	792,349	79,793,356	100.70	66.33	66.27	66.40	64.68	66.40	1,218,369	65.492	2.46%
2011-04-13	0	99.55	99.65	99.85	98.20	100.5	746,000	74,183,114	99.441	64.74	64.81	64.94	63.86	65.36	1,147,099	64.670	-1.24%
2011-04-12	0	100.8	100.8	100.9	100.6	106.0	867,620	88,678,169	102.21	65.55	65.55	65.62	65.42	68.94	1,334,110	66.470	-4.64%
2011-04-11	0	105.7	105.0	105.7	102.2	107.5	370,905	39,108,549	105.44	68.74	68.29	68.74	66.46	69.91	570,328	68.572	0.48%
2011-04-08	0	105.2	104.8	104.9	102.8	106.3	667,765	69,367,805	103.88	68.42	68.16	68.22	66.85	69.13	1,026,800	67.557	-1.03%
2011-04-07	0	106.3	106.1	107.0	104.3	107.4	589,527	62,391,453	105.83	69.13	69.00	69.59	67.83	69.85	906,496	68.827	2.31%
2011-04-06	0	103.9	103.3	103.9	100.2	104.8	1,140,600	117,658,501	103.15	67.57	67.18	67.57	65.16	68.16	1,753,863	67.085	0.97%
2011-04-04	0	102.9	102.4	103.0	101.4	103.3	402,560	41,203,037	102.35	66.92	66.59	66.98	65.94	67.18	619,003	66.564	1.38%
2011-04-01	0	101.5	100.5	101.7	98.20	101.9	749,439	74,989,143	100.06	66.01	65.36	66.14	63.86	66.27	1,152,387	65.073	3.94%
2011-03-31	0	97.65	97.45	98.00	97.00	98.40	818,854	79,999,831	97.697	63.51	63.38	63.73	63.08	63.99	1,259,124	63.536	0.15%
2011-03-30	0	97.50	97.40	97.45	96.35	98.40	468,718	45,453,885	96.975	63.41	63.34	63.38	62.66	63.99	720,732	63.066	-0.46%
2011-03-29	0	97.95	97.75	97.80	97.70	99.80	866,620	85,322,150	98.454	63.70	63.57	63.60	63.54	64.90	1,332,573	64.028	0.82%
2011-03-28	0	97.15	97.35	97.40	96.95	99.50	651,000	63,716,020	97.874	63.18	63.31	63.34	63.05	64.71	1,001,021	63.651	-1.17%
2011-03-25	0	98.30	98.20	98.55	94.60	98.55	1,219,050	118,497,589	97.205	63.93	63.86	64.09	61.52	64.09	1,874,492	63.216	3.09%
2011-03-24	0	95.35	95.10	95.60	94.70	95.90	1,125,401	107,227,678	95.280	62.01	61.85	62.17	61.59	62.37	1,730,492	61.964	1.44%
2011-03-23	0	94.00	93.55	94.25	93.45	94.40	649,131	60,932,935	93.868	61.13	60.84	61.29	60.77	61.39	998,147	61.046	0.59%
2011-03-22	0	93.45	93.05	93.50	91.50	93.50	565,500	52,612,480	93.037	60.77	60.51	60.81	59.51	60.81	869,550	60.505	1.14%
2011-03-21	0	92.40	92.20	92.30	89.95	92.60	775,068	70,767,153	91.304	60.09	59.96	60.03	58.50	60.22	1,191,796	59.379	4.35%
2011-03-18	0	88.55	88.50	88.95	85.60	89.80	797,861	70,209,113	87.997	57.59	57.55	57.85	55.67	58.40	1,226,844	57.227	2.61%
2011-03-17	0	86.30	86.35	86.85	84.60	87.50	1,854,987	160,292,591	86.412	56.12	56.16	56.48	55.02	56.90	2,852,352	56.197	-1.26%
2011-03-16	0	87.40	87.30	87.60	86.80	90.00	1,085,700	95,099,576	87.593	56.84	56.77	56.97	56.45	58.53	1,669,445	56.965	-1.63%
2011-03-15	0	88.85	88.75	89.00	88.10	91.65	1,580,527	140,706,737	89.025	57.78	57.72	57.88	57.29	59.60	2,430,324	57.896	-3.06%
2011-03-14	0	91.65	91.65	91.70	89.10	92.35	1,257,593	115,063,185	91.495	59.60	59.60	59.64	57.94	60.06	1,933,759	59.502	1.72%
2011-03-11	0	90.10	89.95	90.00	89.80	92.50	1,302,300	117,828,960	90.478	58.60	58.50	58.53	58.40	60.16	2,002,503	58.841	-3.27%
2011-03-10	0	93.15	92.80	93.20	92.50	96.00	1,855,550	173,325,131	93.409	60.58	60.35	60.61	60.16	62.43	2,853,217	60.747	-3.52%
2011-03-09	0	96.55	96.55	96.65	96.35	100.7	1,326,862	129,130,746	97.320	62.79	62.79	62.85	62.66	65.49	2,040,271	63.291	-3.83%
2011-03-08	0	100.4	100.4	100.8	96.00	100.8	967,219	95,345,687	98.577	65.29	65.29	65.55	62.43	65.55	1,487,260	64.108	2.55%
2011-03-07	0	97.90	97.85	97.90	95.00	99.55	1,879,000	184,947,275	98.429	63.67	63.64	63.67	61.78	64.74	2,889,276	64.012	-4.58%
2011-03-04	0	102.6	102.1	102.8	101.6	105.0	1,047,428	108,091,875	103.20	66.72	66.40	66.85	66.07	68.29	1,610,595	67.113	0.29%
2011-03-03	0	102.3	102.0	102.3	100.0	110.5	1,688,000	174,258,628	103.23	66.53	66.33	66.53	65.03	71.86	2,595,581	67.137	-4.12%
2011-03-02	0	106.7	106.7	107.1	103.8	107.6	838,805	89,033,422	106.14	69.39	69.39	69.65	67.50	69.98	1,289,802	69.029	-0.65%
2011-03-01	0	107.4	107.3	107.4	103.9	108.0	663,176	70,446,148	106.23	69.85	69.78	69.85	67.57	70.24	1,019,744	69.082	4.07%
2011-02-28	0	103.2	103.0	103.5	101.6	105.6	381,690	39,519,160	103.54	67.11	66.98	67.31	66.07	68.68	586,912	67.334	-0.77%
2011-02-25	0	104.0	104.0	104.1	99.50	104.7	831,700	85,744,770	103.10	67.63	67.63	67.70	64.71	68.09	1,278,877	67.047	4.63%
2011-02-24	0	99.40	99.00	99.40	99.00	103.2	917,128	92,754,984	101.14	64.64	64.38	64.64	64.38	67.11	1,410,237	65.773	-3.02%
2011-02-23	0	102.5	102.3	103.0	101.3	108.0	1,133,900	117,720,743	103.82	66.66	66.53	66.98	65.88	70.24	1,743,560	67.517	-5.09%
2011-02-22	0	108.0	108.0	108.2	107.0	108.6	413,900	44,753,395	108.13	70.24	70.24	70.37	69.59	70.63	636,440	70.318	-0.46%
2011-02-21	0	108.5	108.4	109.3	107.6	109.9	819,400	89,175,396	108.83	70.56	70.50	71.08	69.98	71.47	1,259,964	70.776	0.46%
2011-02-18	0	108.0	107.8	108.1	106.6	109.4	1,041,100	112,614,256	108.17	70.24	70.11	70.30	69.33	71.15	1,600,865	70.346	-0.64%
2011-02-17	0	108.7	108.5	109.5	106.8	113.4	579,250	62,832,532	108.47	70.69	70.56	71.21	69.46	73.75	890,693	70.543	1.59%
2011-02-16	0	107.0	107.6	107.7	102.4	107.7	1,251,400	132,028,935	105.50	69.59	69.98	70.04	66.59	70.04	1,924,236	68.614	1.04%
2011-02-15	0	105.9	105.8	107.0	100.0	107.7	1,327,700	139,563,764	105.12	68.87	68.81	69.59	65.03	70.04	2,041,560	68.361	5.69%
2011-02-14	0	100.2	100.2	100.6	95.25	100.6	1,149,600	114,055,456	99.213	65.16	65.16	65.42	61.94	65.42	1,767,702	64.522	2.66%
2011-02-11	0	97.60	97.50	97.80	96.15	98.50	1,664,409	162,467,611	97.613	63.47	63.41	63.60	62.53	64.06	2,559,306	63.481	-0.20%
2011-02-10	0	97.80	97.75	97.80	96.50	98.30	1,784,674	173,964,355	97.477	63.60	63.57	63.60	62.76	63.93	2,744,234	63.393	0.72%
2011-02-09	0	97.10	96.65	97.00	95.45	98.15	1,227,681	118,571,706	96.582	63.15	62.85	63.08	62.07	63.83	1,887,764	62.811	-0.97%
2011-02-08	0	98.05	98.00	98.15	97.60	99.00	1,321,540	129,457,063	97.959	63.77	63.73	63.83	63.47	64.38	2,032,088	63.706	1.08%
2011-02-07	0	97.00	96.95	97.00	95.00	98.40	1,121,730	108,398,454	96.635	63.08	63.05	63.08	61.78	63.99	1,724,847	62.845	0.21%
2011-02-02	0	96.80	96.75	96.80	96.50	97.80	1,134,489	109,688,250	96.685	62.95	62.92	62.95	62.76	63.60	1,744,466	62.878	0.41%
2011-02-01	0	96.40	96.30	96.40	94.00	97.20	1,423,115	136,866,610	96.174	62.69	62.63	62.69	61.13	63.21	2,188,276	62.545	3.60%
2011-01-31	0	93.05	92.50	93.20	92.00	95.05	950,400	89,201,978	93.857	60.51	60.16	60.61	59.83	61.81	1,461,398	61.039	-2.36%
2011-01-28	0	95.30	95.30	95.35	94.65	96.30	1,437,050	136,803,400	95.197	61.98	61.98	62.01	61.55	62.63	2,209,704	61.910	0.85%
2011-01-27	0	94.50	94.50	94.85	94.50	95.00	430,500	40,818,828	94.817	61.46	61.46	61.68	61.46	61.78	661,965	61.663	0.32%
2011-01-26	0	94.20	94.30	94.35	94.10	94.95	594,300	56,076,620	94.357	61.26	61.33	61.36	61.20	61.75	913,835	61.364	0.21%
2011-01-25	0	94.00	93.95	94.00	93.60	94.65	783,025	73,797,184	94.246	61.13	61.10	61.13	60.87	61.55	1,204,031	61.292	0.37%
2011-01-24	0	93.65	93.45	93.70	93.00	96.00	1,105,100	104,126,556	94.224	60.90	60.77	60.94	60.48	62.43	1,699,275	61.277	-1.47%
2011-01-21	0	95.05	95.05	95.10	93.30	100.3	1,474,275	140,937,323	95.598	61.81	61.81	61.85	60.68	65.23	2,266,943	62.171	-6.17%
2011-01-20	0	101.3	101.1	101.3	99.80	103.5	726,900	73,609,550	101.27	65.88	65.75	65.88	64.90	67.31	1,117,730	65.856	-1.65%
2011-01-19	0	103.0	102.6	102.7	101.7	106.7	1,318,593	136,047,131	103.18	66.98	66.72	66.79	66.14	69.39	2,027,556	67.099	-2.55%
2011-01-18	0	105.7	105.6	105.7	104.2	106.8	627,730	66,235,645	105.52	68.74	68.68	68.74	67.77	69.46	965,239	68.621	2.13%
2011-01-17	0	103.5	103.4	103.5	99.90	104.9	1,189,099	121,347,525	102.05	67.31	67.24	67.31	64.97	68.22	1,828,438	66.367	3.76%
2011-01-14	0	99.75	99.70	99.75	99.10	100.0	537,115	53,561,999	99.722	64.87	64.84	64.87	64.45	65.03	825,904	64.853	0.15%
2011-01-13	0	99.60	99.50	99.60	98.85	100.0	855,700	85,034,213	99.374	64.77	64.71	64.77	64.29	65.03	1,315,781	64.626	1.63%
2011-01-12	0	98.00	97.75	97.90	97.15	98.90	914,700	89,594,710	97.950	63.73	63.57	63.67	63.18	64.32	1,406,504	63.700	0.15%
2011-01-11	0	97.85	97.70	97.85	97.30	100.7	737,000	72,872,885	98.878	63.64	63.54	63.64	63.28	65.49	1,133,260	64.304	0.10%
2011-01-10	0	97.75	97.20	97.75	96.15	98.60	444,500	43,210,618	97.212	63.57	63.21	63.57	62.53	64.12	683,493	63.220	0.21%
2011-01-07	0	97.55	97.55	97.60	97.25	100.5	920,387	91,161,867	99.047	63.44	63.44	63.47	63.25	65.36	1,415,248	64.414	-0.41%
2011-01-06	0	97.95	97.90	97.95	96.10	101.5	1,061,800	105,016,865	98.905	63.70	63.67	63.70	62.50	66.01	1,632,694	64.321	2.08%
2011-01-05	0	95.95	96.15	96.30	94.60	96.50	1,286,404	122,737,624	95.411	62.40	62.53	62.63	61.52	62.76	1,978,060	62.049	-1.34%
2011-01-04	0	97.25	97.10	97.30	97.15	101.0	648,134	63,508,780	97.987	63.25	63.15	63.28	63.18	65.68	996,614	63.725	-2.94%
2011-01-03	0	100.2	100.1	100.2	100.1	102.0	416,300	41,822,010	100.46	65.16	65.10	65.16	65.10	66.33	640,131	65.334	1.98%
2010-12-31	0	98.25	98.50	98.95	98.00	100.2	651,744	64,216,134	98.530	63.90	64.06	64.35	63.73	65.16	1,002,165	64.077	-2.43%
2010-12-30	0	100.7	100.1	100.3	94.30	101.2	523,444	51,685,883	98.742	65.49	65.10	65.23	61.33	65.81	804,882	64.215	6.45%
2010-12-29	0	94.60	94.60	94.65	93.80	96.90	333,300	31,657,199	94.981	61.52	61.52	61.55	61.00	63.02	512,504	61.770	-2.97%
2010-12-28	0	97.50	97.40	97.55	93.90	97.80	666,214	63,923,976	95.951	63.41	63.34	63.44	61.07	63.60	1,024,415	62.400	4.33%
2010-12-24	0	93.45	93.05	93.45	90.00	94.20	131,200	12,115,485	92.344	60.77	60.51	60.77	58.53	61.26	201,742	60.054	-1.58%
2010-12-23	0	94.95	94.80	94.95	88.60	95.05	1,067,000	98,624,533	92.432	61.75	61.65	61.75	57.62	61.81	1,640,690	60.112	6.33%
2010-12-22	0	89.30	89.25	89.50	85.95	89.50	707,198	62,478,984	88.347	58.08	58.04	58.21	55.90	58.21	1,087,435	57.455	3.72%
2010-12-21	0	86.10	86.10	86.30	84.00	86.80	1,155,662	99,627,990	86.209	55.99	55.99	56.12	54.63	56.45	1,777,023	56.065	-0.69%
2010-12-20	0	86.70	86.45	86.70	85.25	88.30	649,300	56,447,248	86.936	56.38	56.22	56.38	55.44	57.42	998,407	56.537	0.76%
2010-12-17	0	86.05	86.05	86.10	83.00	86.85	736,177	62,960,801	85.524	55.96	55.96	55.99	53.98	56.48	1,131,995	55.619	3.74%
2010-12-16	0	82.95	82.95	83.05	81.75	84.20	591,954	49,174,156	83.071	53.95	53.95	54.01	53.16	54.76	910,228	54.024	-0.06%
2010-12-15	0	83.00	82.80	83.00	81.70	86.50	1,036,650	86,686,758	83.622	53.98	53.85	53.98	53.13	56.25	1,594,022	54.382	-1.66%
2010-12-14	0	84.40	84.60	84.65	83.60	86.50	510,414	43,483,234	85.192	54.89	55.02	55.05	54.37	56.25	784,847	55.403	0.36%
2010-12-13	0	84.10	83.85	84.00	83.55	86.90	532,645	45,091,620	84.656	54.69	54.53	54.63	54.34	56.51	819,030	55.055	-1.06%
2010-12-10	0	85.00	84.95	85.00	84.60	86.40	558,967	47,648,006	85.243	55.28	55.25	55.28	55.02	56.19	859,505	55.437	-1.68%
2010-12-09	0	86.45	86.45	86.65	86.30	87.25	781,921	67,895,985	86.832	56.22	56.22	56.35	56.12	56.74	1,202,334	56.470	-0.40%
2010-12-08	0	86.80	86.75	86.85	85.65	87.25	1,149,960	99,540,201	86.560	56.45	56.42	56.48	55.70	56.74	1,768,255	56.293	-0.52%
2010-12-07	0	87.25	87.25	87.30	83.95	88.80	2,008,552	174,638,529	86.947	56.74	56.74	56.77	54.60	57.75	3,088,483	56.545	3.93%
2010-12-06	0	83.95	83.90	84.00	81.60	84.40	1,457,133	122,017,611	83.738	54.60	54.56	54.63	53.07	54.89	2,240,585	54.458	4.94%
2010-12-03	0	80.00	79.95	80.00	76.85	80.00	1,087,247	86,477,142	79.538	52.03	51.99	52.03	49.98	52.03	1,671,823	51.726	4.44%
2010-12-02	0	76.60	76.60	76.65	73.95	77.70	995,300	75,699,462	76.057	49.82	49.82	49.85	48.09	50.53	1,530,440	49.463	4.22%
2010-12-01	0	73.50	73.30	73.50	72.80	73.95	492,133	36,084,003	73.322	47.80	47.67	47.80	47.34	48.09	756,736	47.684	-0.14%
2010-11-30	0	73.60	73.20	73.80	70.50	73.80	749,753	54,598,056	72.821	47.86	47.60	47.99	45.85	47.99	1,152,870	47.358	1.80%
2010-11-29	0	72.30	72.45	72.50	71.30	72.50	153,553	11,078,163	72.146	47.02	47.12	47.15	46.37	47.15	236,113	46.919	1.19%
2010-11-26	0	71.45	71.40	71.50	71.10	72.80	286,800	20,502,544	71.487	46.47	46.43	46.50	46.24	47.34	441,003	46.491	-1.72%
2010-11-25	0	72.70	72.35	72.90	71.30	73.50	546,070	39,778,342	72.845	47.28	47.05	47.41	46.37	47.80	839,674	47.374	2.11%
2010-11-24	0	71.20	70.90	71.30	69.75	72.20	580,229	41,160,862	70.939	46.30	46.11	46.37	45.36	46.95	892,199	46.134	-1.39%
2010-11-23	0	72.20	71.60	72.20	71.20	73.50	372,700	26,934,678	72.269	46.95	46.56	46.95	46.30	47.80	573,088	46.999	-0.28%
2010-11-22	0	72.40	72.40	72.75	71.00	73.25	260,700	18,935,445	72.633	47.08	47.08	47.31	46.17	47.64	400,870	47.236	-0.75%
2010-11-19	0	72.95	72.95	73.00	71.75	73.50	540,266	39,181,303	72.522	47.44	47.44	47.47	46.66	47.80	830,749	47.164	1.39%
2010-11-18	0	71.95	71.70	71.85	70.00	72.50	951,500	67,899,678	71.361	46.79	46.63	46.73	45.52	47.15	1,463,090	46.408	2.49%
2010-11-17	0	70.20	70.15	70.75	69.90	72.50	1,186,443	84,161,049	70.936	45.65	45.62	46.01	45.46	47.15	1,824,354	46.132	-1.34%
2010-11-16	0	71.15	71.00	71.30	70.60	71.30	525,071	37,192,059	70.832	46.27	46.17	46.37	45.91	46.37	807,384	46.065	0.92%
2010-11-15	0	70.50	70.45	70.50	69.70	70.75	551,600	38,691,145	70.143	45.85	45.82	45.85	45.33	46.01	848,177	45.617	0.79%
2010-11-12	0	69.95	69.90	69.95	69.85	71.15	617,300	43,265,225	70.088	45.49	45.46	45.49	45.43	46.27	949,202	45.581	-1.62%
2010-11-11	0	71.10	70.95	71.80	70.85	73.45	594,900	42,701,328	71.779	46.24	46.14	46.69	46.08	47.77	914,758	46.680	-2.87%
2010-11-10	0	73.20	72.70	73.05	72.00	73.40	662,237	48,263,269	72.879	47.60	47.28	47.51	46.82	47.73	1,018,300	47.396	1.67%
2010-11-09	0	72.00	72.00	72.25	70.80	72.40	405,165	29,124,463	71.883	46.82	46.82	46.99	46.04	47.08	623,009	46.748	0.14%
2010-11-08	0	71.90	71.85	71.90	71.75	73.55	421,900	30,466,333	72.212	46.76	46.73	46.76	46.66	47.83	648,742	46.962	-2.38%
2010-11-05	0	73.65	73.30	73.65	72.50	73.90	610,400	44,889,655	73.541	47.90	47.67	47.90	47.15	48.06	938,592	47.827	1.66%
2010-11-04	0	72.45	72.35	72.45	71.50	72.50	701,701	50,529,568	72.010	47.12	47.05	47.12	46.50	47.15	1,078,982	46.831	1.90%
2010-11-03	0	71.10	70.90	71.15	68.30	71.80	1,155,573	81,499,734	70.528	46.24	46.11	46.27	44.42	46.69	1,776,886	45.867	4.18%
2010-11-02	0	68.25	68.05	68.25	67.95	69.50	1,158,442	79,192,348	68.361	44.39	44.26	44.39	44.19	45.20	1,781,298	44.458	-0.87%
2010-11-01	0	68.85	68.85	68.90	68.85	70.90	948,994	66,071,319	69.622	44.78	44.78	44.81	44.78	46.11	1,459,236	45.278	-1.50%
2010-10-29	0	69.90	70.00	70.10	69.30	70.40	737,500	51,443,647	69.754	45.46	45.52	45.59	45.07	45.78	1,134,029	45.364	0.87%
2010-10-28	0	69.30	69.30	69.35	69.30	70.50	233,663	16,293,257	69.730	45.07	45.07	45.10	45.07	45.85	359,296	45.348	-0.29%
2010-10-27	0	69.50	69.15	69.55	69.10	71.80	493,900	34,666,385	70.189	45.20	44.97	45.23	44.94	46.69	759,454	45.646	-1.70%
2010-10-26	0	70.70	70.50	70.95	70.30	71.25	666,643	47,214,072	70.824	45.98	45.85	46.14	45.72	46.34	1,025,075	46.059	0.14%
2010-10-25	0	70.60	70.50	70.60	70.20	71.35	223,818	15,795,615	70.573	45.91	45.85	45.91	45.65	46.40	344,157	45.896	-1.19%
2010-10-22	0	71.45	71.45	71.60	69.50	71.60	300,892	21,207,305	70.481	46.47	46.47	46.56	45.20	46.56	462,672	45.837	1.78%
2010-10-21	0	70.20	70.20	70.50	70.05	71.20	347,395	24,533,134	70.620	45.65	45.65	45.85	45.56	46.30	534,178	45.927	-0.57%
2010-10-20	0	70.60	70.65	70.95	69.60	70.95	504,800	35,423,205	70.173	45.91	45.95	46.14	45.26	46.14	776,214	45.636	-1.12%
2010-10-19	0	71.40	71.35	71.40	70.90	73.50	491,520	35,327,064	71.873	46.43	46.40	46.43	46.11	47.80	755,794	46.742	-1.52%
2010-10-18	0	72.50	72.50	72.55	71.90	73.00	463,859	33,672,790	72.593	47.15	47.15	47.18	46.76	47.47	713,260	47.210	-0.48%
2010-10-15	0	72.85	72.75	72.80	71.05	72.90	886,190	63,884,865	72.089	47.38	47.31	47.34	46.21	47.41	1,362,665	46.882	2.17%
2010-10-14	0	71.30	71.10	71.30	70.30	71.80	904,600	64,411,957	71.205	46.37	46.24	46.37	45.72	46.69	1,390,973	46.307	1.93%
2010-10-13	0	69.95	69.90	70.50	69.80	70.80	1,170,000	82,150,365	70.214	45.49	45.46	45.85	45.39	46.04	1,799,070	45.663	-0.21%
2010-10-12	0	70.10	70.05	70.10	68.60	70.65	994,442	69,689,117	70.079	45.59	45.56	45.59	44.61	45.95	1,529,120	45.575	1.52%
2010-10-11	0	69.05	69.00	69.05	68.60	70.40	1,535,165	105,954,584	69.018	44.91	44.87	44.91	44.61	45.78	2,360,572	44.885	-2.06%
2010-10-08	0	70.50	70.45	70.50	69.25	70.85	568,397	40,031,355	70.429	45.85	45.82	45.85	45.04	46.08	874,005	45.802	0.00%
2010-10-07	0	70.50	70.45	70.65	68.55	71.25	707,126	49,363,100	69.808	45.85	45.82	45.95	44.58	46.34	1,087,324	45.399	-0.84%
2010-10-06	0	71.10	70.95	71.85	70.30	72.90	452,100	32,302,745	71.450	46.24	46.14	46.73	45.72	47.41	695,179	46.467	-0.56%
2010-10-05	0	71.50	71.50	71.80	70.30	72.80	616,600	43,893,042	71.186	46.50	46.50	46.69	45.72	47.34	948,125	46.295	-1.11%
2010-10-04	0	72.30	71.70	72.00	71.00	72.55	1,157,620	83,105,175	71.790	47.02	46.63	46.82	46.17	47.18	1,780,034	46.687	4.48%
2010-09-30	0	69.20	69.15	69.70	68.20	70.80	920,812	64,103,564	69.616	45.00	44.97	45.33	44.35	46.04	1,415,902	45.274	-1.21%
2010-09-29	0	70.05	70.05	70.20	69.10	71.20	1,986,400	140,293,122	70.627	45.56	45.56	45.65	44.94	46.30	3,054,421	45.931	1.52%
2010-09-28	0	69.00	69.00	69.10	68.50	69.50	660,220	45,605,786	69.077	44.87	44.87	44.94	44.55	45.20	1,015,198	44.923	-0.79%
2010-09-27	0	69.55	69.50	69.70	68.70	69.90	816,710	56,765,849	69.506	45.23	45.20	45.33	44.68	45.46	1,255,828	45.202	2.28%
2010-09-24	0	68.00	68.05	68.10	66.70	68.40	1,299,400	88,094,395	67.796	44.22	44.26	44.29	43.38	44.48	1,998,044	44.090	0.44%
2010-09-22	0	67.70	67.90	67.95	66.50	67.90	1,074,425	72,466,171	67.446	44.03	44.16	44.19	43.25	44.16	1,652,107	43.863	1.04%
2010-09-21	0	67.00	67.00	67.05	65.95	67.30	796,320	53,050,758	66.620	43.57	43.57	43.61	42.89	43.77	1,224,475	43.325	1.52%
2010-09-20	0	66.00	65.80	66.00	65.55	66.75	495,798	32,739,768	66.034	42.92	42.79	42.92	42.63	43.41	762,372	42.945	-0.75%
2010-09-17	0	66.50	66.50	66.65	65.10	66.80	451,500	29,909,996	66.246	43.25	43.25	43.34	42.34	43.44	694,256	43.082	0.83%
2010-09-16	0	65.95	65.90	65.95	65.80	66.65	448,800	29,731,556	66.247	42.89	42.86	42.89	42.79	43.34	690,105	43.083	-0.15%
2010-09-15	0	66.05	66.00	66.05	65.50	67.10	753,350	49,646,407	65.901	42.95	42.92	42.95	42.60	43.64	1,158,401	42.858	-0.75%
2010-09-14	0	66.55	66.50	66.60	65.80	66.80	405,631	26,841,031	66.171	43.28	43.25	43.31	42.79	43.44	623,725	43.033	0.76%
2010-09-13	0	66.05	66.05	66.10	65.80	66.60	537,231	35,535,870	66.146	42.95	42.95	42.99	42.79	43.31	826,082	43.017	0.61%
2010-09-10	0	65.65	65.60	65.70	65.20	65.85	1,461,300	95,913,375	65.636	42.69	42.66	42.73	42.40	42.82	2,246,992	42.685	1.00%
2010-09-09	0	65.00	64.85	65.20	64.80	67.60	1,392,100	91,748,900	65.907	42.27	42.17	42.40	42.14	43.96	2,140,586	42.862	-2.55%
2010-09-08	0	66.70	66.60	66.90	66.10	68.00	1,235,700	82,947,435	67.126	43.38	43.31	43.51	42.99	44.22	1,900,095	43.654	-2.49%
2010-09-07	0	68.40	68.35	68.45	67.25	68.70	810,315	55,356,316	68.315	44.48	44.45	44.52	43.74	44.68	1,245,994	44.427	0.59%
2010-09-06	0	68.00	67.75	68.00	66.00	68.25	680,282	46,045,386	67.686	44.22	44.06	44.22	42.92	44.39	1,046,047	44.018	2.10%
2010-09-03	0	66.60	66.20	66.25	64.50	67.15	1,550,100	102,305,279	65.999	43.31	43.05	43.08	41.95	43.67	2,383,537	42.922	3.26%
2010-09-02	0	64.50	64.40	64.55	64.25	66.10	677,782	44,150,476	65.140	41.95	41.88	41.98	41.78	42.99	1,042,203	42.363	-0.23%
2010-09-01	0	64.65	64.50	64.75	63.30	64.80	584,287	37,667,610	64.468	42.04	41.95	42.11	41.17	42.14	898,439	41.926	2.70%
2010-08-31	0	62.95	62.95	63.00	62.00	63.40	613,345	38,615,828	62.959	40.94	40.94	40.97	40.32	41.23	943,120	40.945	0.32%
2010-08-30	0	62.75	62.70	62.75	62.45	64.50	259,355	16,423,079	63.323	40.81	40.78	40.81	40.61	41.95	398,802	41.181	-1.03%
2010-08-27	0	63.40	63.15	63.35	62.00	64.30	603,840	38,157,441	63.191	41.23	41.07	41.20	40.32	41.82	928,505	41.096	0.96%
2010-08-26	0	62.80	62.80	62.85	62.40	64.50	1,262,819	79,227,736	62.739	40.84	40.84	40.87	40.58	41.95	1,941,795	40.801	-1.49%
2010-08-25	0	63.75	63.60	63.80	63.05	63.90	992,429	62,760,108	63.239	41.46	41.36	41.49	41.00	41.56	1,526,025	41.127	-0.39%
2010-08-24	0	64.00	63.80	64.35	63.65	65.95	768,060	49,498,945	64.447	41.62	41.49	41.85	41.39	42.89	1,181,020	41.912	-2.14%
2010-08-23	0	65.40	65.20	65.35	64.80	67.70	778,100	50,974,825	65.512	42.53	42.40	42.50	42.14	44.03	1,196,458	42.605	-2.53%
2010-08-20	0	67.10	67.10	67.15	66.00	68.00	661,455	44,433,265	67.175	43.64	43.64	43.67	42.92	44.22	1,017,097	43.686	0.68%
2010-08-19	0	66.65	66.55	66.65	66.05	67.00	283,159	18,849,950	66.570	43.34	43.28	43.34	42.95	43.57	435,404	43.293	-0.52%
2010-08-18	0	67.00	66.80	67.00	66.50	67.40	806,800	54,140,905	67.106	43.57	43.44	43.57	43.25	43.83	1,240,589	43.641	1.28%
2010-08-17	0	66.15	66.10	66.15	65.00	66.25	268,927	17,659,346	65.666	43.02	42.99	43.02	42.27	43.08	413,520	42.705	0.53%
2010-08-16	0	65.80	65.50	65.80	64.00	65.95	1,073,262	69,962,451	65.187	42.79	42.60	42.79	41.62	42.89	1,650,319	42.393	1.15%
2010-08-13	0	65.05	65.05	65.10	65.05	67.60	941,722	62,479,680	66.346	42.30	42.30	42.34	42.30	43.96	1,448,054	43.147	-2.84%
2010-08-12	0	68.55	68.50	68.55	68.00	71.00	1,841,142	126,385,770	68.645	43.54	43.51	43.54	43.19	45.10	2,898,721	43.601	-3.72%
2010-08-11	0	71.20	71.15	71.20	71.05	72.35	493,300	35,177,186	71.310	45.22	45.19	45.22	45.13	45.95	776,659	45.293	-0.70%
2010-08-10	0	71.70	71.45	71.50	71.25	73.00	973,000	70,141,428	72.088	45.54	45.38	45.41	45.25	46.37	1,531,905	45.787	0.77%
2010-08-09	0	71.15	71.10	71.15	70.70	72.50	379,300	27,027,280	71.256	45.19	45.16	45.19	44.91	46.05	597,175	45.259	-0.28%
2010-08-06	0	71.35	71.30	71.35	70.90	72.00	681,210	48,599,252	71.343	45.32	45.29	45.32	45.03	45.73	1,072,507	45.314	0.28%
2010-08-05	0	71.15	71.10	71.15	71.00	74.40	1,222,418	88,540,015	72.430	45.19	45.16	45.19	45.10	47.26	1,924,593	46.005	-3.26%
2010-08-04	0	73.55	73.50	73.55	70.50	74.25	1,655,330	120,503,293	72.797	46.72	46.68	46.72	44.78	47.16	2,606,175	46.238	2.87%
2010-08-03	0	71.50	71.50	71.55	70.80	71.80	990,100	70,741,031	71.448	45.41	45.41	45.45	44.97	45.60	1,558,828	45.381	2.07%
2010-08-02	0	70.05	70.00	70.10	70.00	71.80	1,173,900	82,622,250	70.383	44.49	44.46	44.52	44.46	45.60	1,848,205	44.704	-1.34%
2010-07-30	0	71.00	70.85	70.95	70.85	73.00	1,368,100	98,364,889	71.899	45.10	45.00	45.06	45.00	46.37	2,153,956	45.667	-0.77%
2010-07-29	0	71.55	71.40	71.60	68.00	73.80	3,753,017	264,620,932	70.509	45.45	45.35	45.48	43.19	46.87	5,908,804	44.784	10.42%
2010-07-28	0	64.80	64.75	64.80	64.45	65.70	1,327,700	86,003,831	64.777	41.16	41.13	41.16	40.94	41.73	2,090,350	41.143	0.62%
2010-07-27	0	64.40	64.35	64.50	63.85	65.15	943,212	60,760,287	64.418	40.90	40.87	40.97	40.55	41.38	1,485,007	40.916	-0.54%
2010-07-26	0	64.75	64.60	64.70	62.50	65.70	1,725,700	111,604,820	64.672	41.13	41.03	41.09	39.70	41.73	2,716,967	41.077	3.85%
2010-07-23	0	62.35	62.35	62.70	61.70	62.85	628,300	39,121,717	62.266	39.60	39.60	39.82	39.19	39.92	989,205	39.549	1.96%
2010-07-22	0	61.15	61.15	61.35	60.80	61.35	525,200	32,119,561	61.157	38.84	38.84	38.97	38.62	38.97	826,882	38.844	-0.89%
2010-07-21	0	61.70	61.55	61.95	61.10	62.25	731,800	45,051,498	61.563	39.19	39.09	39.35	38.81	39.54	1,152,156	39.102	0.73%
2010-07-20	0	61.25	61.10	61.65	60.75	61.85	658,300	40,325,670	61.257	38.90	38.81	39.16	38.59	39.28	1,036,437	38.908	-0.24%
2010-07-19	0	61.40	61.40	61.50	60.10	61.95	552,100	33,683,110	61.009	39.00	39.00	39.06	38.17	39.35	869,234	38.750	-0.97%
2010-07-16	0	62.00	62.00	62.05	61.50	62.80	915,050	56,708,506	61.973	39.38	39.38	39.41	39.06	39.89	1,440,668	39.363	-0.08%
2010-07-15	0	62.05	62.05	62.10	61.60	65.00	2,201,800	137,035,186	62.238	39.41	39.41	39.44	39.13	41.29	3,466,546	39.531	-4.32%
2010-07-14	0	64.85	64.80	64.85	63.50	65.30	1,158,000	73,913,350	63.828	41.19	41.16	41.19	40.33	41.48	1,823,172	40.541	4.18%
2010-07-13	0	62.25	62.25	62.40	61.40	62.55	213,300	13,264,375	62.186	39.54	39.54	39.63	39.00	39.73	335,823	39.498	0.40%
2010-07-12	0	62.00	61.75	62.00	61.70	62.90	367,780	22,937,118	62.366	39.38	39.22	39.38	39.19	39.95	579,038	39.612	0.40%
2010-07-09	0	61.75	61.60	61.85	60.15	62.00	1,145,970	70,221,090	61.277	39.22	39.13	39.28	38.20	39.38	1,804,232	38.920	-0.40%
2010-07-08	0	62.00	61.85	62.00	60.95	62.50	329,300	20,341,613	61.772	39.38	39.28	39.38	38.71	39.70	518,455	39.235	3.33%
2010-07-07	0	60.00	59.95	60.00	59.30	60.65	497,300	29,850,500	60.025	38.11	38.08	38.11	37.66	38.52	782,956	38.125	1.52%
2010-07-06	0	59.10	59.05	59.10	58.55	59.80	1,027,911	60,775,052	59.125	37.54	37.51	37.54	37.19	37.98	1,618,358	37.554	-0.67%
2010-07-05	0	59.50	59.55	59.60	59.00	62.50	827,645	49,030,982	59.242	37.79	37.82	37.86	37.47	39.70	1,303,056	37.628	-3.49%
2010-07-02	0	61.65	61.65	62.25	61.65	62.80	822,417	51,315,718	62.396	39.16	39.16	39.54	39.16	39.89	1,294,825	39.631	0.90%
2010-06-30	0	61.10	61.05	61.10	61.00	63.00	668,596	41,068,473	61.425	38.81	38.78	38.81	38.74	40.01	1,052,647	39.014	-4.53%
2010-06-29	0	64.00	63.75	64.00	63.65	65.80	1,978,100	127,208,312	64.308	40.65	40.49	40.65	40.43	41.79	3,114,349	40.846	-1.69%
2010-06-28	0	65.10	65.10	65.15	64.35	65.60	1,706,176	110,725,730	64.897	41.35	41.35	41.38	40.87	41.67	2,686,228	41.220	0.62%
2010-06-25	0	64.70	64.65	64.70	63.25	65.00	1,228,470	79,262,786	64.522	41.09	41.06	41.09	40.17	41.29	1,934,121	40.981	0.70%
2010-06-24	0	64.25	64.20	64.40	63.60	64.50	802,500	51,461,415	64.126	40.81	40.78	40.90	40.40	40.97	1,263,468	40.730	0.55%
2010-06-23	0	63.90	63.85	63.90	63.40	64.60	797,500	51,050,296	64.013	40.59	40.55	40.59	40.27	41.03	1,255,596	40.658	-0.23%
2010-06-22	0	64.05	64.05	64.10	63.70	64.60	1,354,800	86,711,585	64.003	40.68	40.68	40.71	40.46	41.03	2,133,017	40.652	0.08%
2010-06-21	0	64.00	64.00	64.30	62.55	64.80	536,165	34,106,602	63.612	40.65	40.65	40.84	39.73	41.16	844,146	40.404	2.56%
2010-06-18	0	62.40	62.30	62.50	62.20	64.20	826,100	52,284,035	63.290	39.63	39.57	39.70	39.51	40.78	1,300,624	40.199	-2.04%
2010-06-17	0	63.70	63.50	64.00	61.75	64.05	1,274,560	80,684,714	63.304	40.46	40.33	40.65	39.22	40.68	2,006,686	40.208	3.49%
2010-06-15	0	61.55	61.55	61.60	61.20	64.20	869,300	53,871,237	61.971	39.09	39.09	39.13	38.87	40.78	1,368,638	39.361	-3.53%
2010-06-14	0	63.80	63.55	63.80	62.30	64.75	807,155	50,840,616	62.987	40.52	40.36	40.52	39.57	41.13	1,270,796	40.007	2.41%
2010-06-11	0	62.30	62.20	62.25	61.50	62.50	833,279	51,654,887	61.990	39.57	39.51	39.54	39.06	39.70	1,311,926	39.373	3.57%
2010-06-10	0	60.15	60.10	60.65	60.05	62.15	509,000	30,873,095	60.654	38.20	38.17	38.52	38.14	39.47	801,377	38.525	-2.43%
2010-06-09	0	61.65	61.65	62.05	61.05	62.90	964,040	59,824,654	62.056	39.16	39.16	39.41	38.78	39.95	1,517,798	39.415	-0.80%
2010-06-08	0	62.15	62.10	62.95	62.10	65.60	305,900	19,250,355	62.930	39.47	39.44	39.98	39.44	41.67	481,613	39.971	-3.12%
2010-06-07	0	64.15	64.15	64.20	62.15	66.00	956,668	61,333,397	64.111	40.75	40.75	40.78	39.47	41.92	1,506,192	40.721	-0.70%
2010-06-04	0	64.60	64.60	65.15	64.05	65.60	1,032,900	66,650,175	64.527	41.03	41.03	41.38	40.68	41.67	1,626,213	40.985	0.39%
2010-06-03	0	64.35	64.20	64.40	62.15	64.60	2,086,500	132,398,330	63.455	40.87	40.78	40.90	39.47	41.03	3,285,016	40.304	5.49%
2010-06-02	0	61.00	61.00	61.05	60.40	61.70	838,171	51,093,445	60.958	38.74	38.74	38.78	38.36	39.19	1,319,629	38.718	-0.81%
2010-06-01	0	61.50	60.90	61.50	58.10	61.95	1,012,162	61,313,296	60.577	39.06	38.68	39.06	36.90	39.35	1,593,562	38.476	3.89%
2010-05-31	0	59.20	59.10	59.20	59.00	61.80	612,300	36,966,325	60.373	37.60	37.54	37.60	37.47	39.25	964,014	38.346	-4.21%
2010-05-28	0	61.80	61.80	62.00	60.95	62.50	1,675,600	102,894,931	61.408	39.25	39.25	39.38	38.71	39.70	2,638,089	39.004	4.75%
2010-05-27	0	59.00	58.80	59.00	57.00	59.70	1,774,019	103,255,172	58.204	37.47	37.35	37.47	36.20	37.92	2,793,041	36.969	3.24%
2010-05-26	0	57.15	57.80	58.35	55.00	58.20	1,989,516	111,685,826	56.137	36.30	36.71	37.06	34.93	36.97	3,132,323	35.656	6.62%
2010-05-25	0	53.60	53.65	53.70	52.75	59.90	1,474,410	80,550,926	54.633	34.04	34.08	34.11	33.50	38.05	2,321,332	34.700	-11.40%
2010-05-24	0	60.50	60.55	60.80	58.00	61.00	2,282,837	136,854,457	59.949	38.43	38.46	38.62	36.84	38.74	3,594,132	38.077	3.42%
2010-05-20	0	58.50	58.55	58.60	56.40	62.05	2,492,800	148,569,888	59.600	37.16	37.19	37.22	35.82	39.41	3,924,700	37.855	-3.94%
2010-05-19	0	60.90	61.00	61.10	60.65	62.50	786,030	47,993,790	61.058	38.68	38.74	38.81	38.52	39.70	1,237,537	38.782	-4.09%
2010-05-18	0	63.50	63.50	63.70	61.50	64.00	1,401,986	88,188,241	62.902	40.33	40.33	40.46	39.06	40.65	2,207,307	39.953	4.01%
2010-05-17	0	61.05	61.00	61.10	60.60	66.00	1,152,900	71,691,158	62.183	38.78	38.74	38.81	38.49	41.92	1,815,142	39.496	-8.68%
2010-05-14	0	66.85	66.75	66.85	66.45	68.25	1,079,500	72,360,772	67.032	42.46	42.40	42.46	42.21	43.35	1,699,580	42.576	-0.30%
2010-05-13	0	67.05	66.85	67.10	66.85	67.45	865,400	58,187,000	67.237	42.59	42.46	42.62	42.46	42.84	1,362,498	42.706	1.44%
2010-05-12	0	66.10	66.00	66.25	65.00	67.30	1,093,142	72,251,735	66.095	41.98	41.92	42.08	41.29	42.75	1,721,059	41.981	0.92%
2010-05-11	0	65.50	65.65	65.70	65.15	71.50	1,935,400	128,601,638	66.447	41.60	41.70	41.73	41.38	45.41	3,047,122	42.204	-2.75%
2010-05-10	0	67.35	67.35	67.50	65.05	68.20	1,028,674	68,502,178	66.593	42.78	42.78	42.87	41.32	43.32	1,619,559	42.297	0.00%
2010-05-07	0	67.35	67.35	67.50	63.70	69.00	2,186,994	147,446,984	67.420	42.78	42.78	42.87	40.46	43.83	3,443,235	42.822	2.05%
2010-05-06	0	66.00	65.95	66.00	65.95	70.35	1,975,991	131,382,492	66.489	41.92	41.89	41.92	41.89	44.68	3,111,029	42.231	-5.98%
2010-05-05	0	70.20	70.15	70.20	70.05	72.95	1,087,569	77,317,974	71.092	44.59	44.56	44.59	44.49	46.33	1,712,284	45.155	-3.77%
2010-05-04	0	72.95	72.95	73.00	72.85	74.45	416,880	30,604,948	73.414	46.33	46.33	46.37	46.27	47.29	656,342	46.630	-2.08%
2010-05-03	0	74.50	74.45	74.50	74.35	76.00	1,109,700	82,817,934	74.631	47.32	47.29	47.32	47.22	48.27	1,747,128	47.402	0.27%
2010-04-30	0	74.30	74.10	74.30	74.10	76.35	1,059,576	79,480,533	75.012	47.19	47.07	47.19	47.07	48.49	1,668,212	47.644	-2.68%
2010-04-29	0	76.35	76.10	76.15	76.00	80.45	774,949	59,932,933	77.338	48.49	48.34	48.37	48.27	51.10	1,220,091	49.122	-2.18%
2010-04-28	0	78.05	78.00	78.20	75.60	78.60	390,648	30,447,803	77.942	49.57	49.54	49.67	48.02	49.92	615,042	49.505	0.77%
2010-04-27	0	77.45	77.10	77.55	77.00	80.20	798,600	62,519,222	78.286	49.19	48.97	49.26	48.91	50.94	1,257,327	49.724	-3.19%
2010-04-26	0	80.00	79.60	80.00	77.55	80.00	530,600	42,045,040	79.241	50.81	50.56	50.81	49.26	50.81	835,384	50.330	2.89%
2010-04-23	0	77.75	77.75	78.35	75.00	78.40	1,377,632	106,574,365	77.361	49.38	49.38	49.76	47.64	49.80	2,168,964	49.136	2.78%
2010-04-22	0	75.65	75.00	75.20	72.40	75.65	1,689,219	124,429,713	73.661	48.05	47.64	47.76	45.99	48.05	2,659,531	46.786	5.07%
2010-04-21	0	72.00	72.00	72.35	71.30	75.50	2,316,730	169,108,346	72.994	45.73	45.73	45.95	45.29	47.95	3,647,493	46.363	-3.23%
2010-04-20	0	74.40	74.40	74.85	73.85	75.75	2,284,112	170,894,691	74.819	47.26	47.26	47.54	46.91	48.11	3,596,139	47.522	-0.47%
2010-04-19	0	74.75	74.10	74.90	74.00	75.50	403,000	30,181,046	74.891	47.48	47.07	47.57	47.00	47.95	634,489	47.567	-1.90%
2010-04-16	0	76.20	76.10	76.35	74.80	76.45	476,700	36,160,345	75.856	48.40	48.34	48.49	47.51	48.56	750,523	48.180	0.53%
2010-04-15	0	75.80	75.60	75.85	74.30	77.10	870,000	65,961,339	75.818	48.14	48.02	48.18	47.19	48.97	1,369,741	48.156	-0.33%
2010-04-14	0	77.65	77.40	77.65	75.25	77.80	662,200	50,564,835	76.359	48.30	48.15	48.30	46.81	48.40	1,064,512	47.500	3.26%
2010-04-13	0	75.20	75.15	75.20	74.70	75.50	286,765	21,518,742	75.040	46.78	46.75	46.78	46.47	46.97	460,986	46.680	0.27%
2010-04-12	0	75.00	74.90	75.50	74.35	76.45	774,490	58,128,186	75.054	46.66	46.59	46.97	46.25	47.56	1,245,022	46.688	-0.92%
2010-04-09	0	75.70	75.70	75.80	75.25	76.50	981,500	74,315,755	75.717	47.09	47.09	47.15	46.81	47.59	1,577,799	47.101	-0.20%
2010-04-08	0	75.85	75.80	75.85	75.05	78.00	496,116	37,644,133	75.878	47.18	47.15	47.18	46.69	48.52	797,525	47.201	-3.19%
2010-04-07	0	78.35	78.30	78.35	75.00	78.35	687,070	53,145,610	77.351	48.74	48.71	48.74	46.66	48.74	1,104,491	48.118	3.64%
2010-04-01	0	75.60	75.55	75.85	74.00	76.00	784,163	58,972,877	75.205	47.03	47.00	47.18	46.03	47.28	1,260,572	46.783	2.79%
2010-03-31	0	73.55	73.20	73.75	73.15	74.00	338,341	24,939,643	73.712	45.75	45.54	45.88	45.50	46.03	543,896	45.854	-0.34%
2010-03-30	0	73.80	73.55	73.80	73.50	73.95	199,650	14,731,483	73.787	45.91	45.75	45.91	45.72	46.00	320,945	45.900	0.41%
2010-03-29	0	73.50	73.40	73.65	72.45	73.75	238,700	17,412,488	72.947	45.72	45.66	45.82	45.07	45.88	383,719	45.378	0.14%
2010-03-26	0	73.40	73.15	73.70	73.00	74.20	490,000	36,062,005	73.596	45.66	45.50	45.85	45.41	46.16	787,694	45.782	-0.41%
2010-03-25	0	73.70	73.70	74.05	73.35	74.50	219,738	16,207,737	73.759	45.85	45.85	46.06	45.63	46.34	353,237	45.883	-0.34%
2010-03-24	0	73.95	73.50	73.80	73.35	75.00	498,040	36,647,878	73.584	46.00	45.72	45.91	45.63	46.66	800,618	45.774	0.75%
2010-03-23	0	73.40	73.20	73.40	73.10	75.50	316,300	23,231,685	73.448	45.66	45.54	45.66	45.47	46.97	508,464	45.690	-1.08%
2010-03-22	0	74.20	74.20	74.40	73.50	75.00	386,200	28,646,919	74.176	46.16	46.16	46.28	45.72	46.66	620,831	46.143	0.41%
2010-03-19	0	73.90	73.90	74.05	73.70	75.00	380,500	28,292,969	74.357	45.97	45.97	46.06	45.85	46.66	611,668	46.255	-1.20%
2010-03-18	0	74.80	74.60	74.80	74.00	76.30	417,300	31,174,470	74.705	46.53	46.41	46.53	46.03	47.46	670,826	46.472	-1.90%
2010-03-17	0	76.25	76.00	76.35	73.50	77.10	958,353	72,716,376	75.876	47.43	47.28	47.49	45.72	47.96	1,540,589	47.200	6.05%
2010-03-16	0	71.90	71.90	72.45	71.60	72.50	482,200	34,703,290	71.969	44.73	44.73	45.07	44.54	45.10	775,155	44.769	0.00%
2010-03-15	0	71.90	71.85	71.95	71.80	73.40	552,300	39,998,342	72.421	44.73	44.70	44.76	44.66	45.66	887,843	45.051	-2.18%
2010-03-12	0	73.50	73.40	73.50	73.45	74.30	286,265	21,076,058	73.624	45.72	45.66	45.72	45.69	46.22	460,182	45.799	-0.07%
2010-03-11	0	73.55	73.55	74.00	73.35	77.40	643,106	47,668,946	74.123	45.75	45.75	46.03	45.63	48.15	1,033,817	46.110	-0.61%
2010-03-10	0	74.00	73.85	74.00	73.15	75.00	266,600	19,695,172	73.875	46.03	45.94	46.03	45.50	46.66	428,570	45.956	-0.74%
2010-03-09	0	74.55	74.50	74.55	74.50	76.00	481,634	36,199,190	75.159	46.38	46.34	46.38	46.34	47.28	774,245	46.754	-1.00%
2010-03-08	0	75.30	75.20	75.30	72.75	75.35	696,135	52,172,226	74.946	46.84	46.78	46.84	45.26	46.87	1,119,064	46.621	3.01%
2010-03-05	0	73.10	73.05	73.10	71.05	73.50	335,600	24,447,220	72.846	45.47	45.44	45.47	44.20	45.72	539,490	45.315	2.52%
2010-03-04	0	71.30	71.30	71.35	70.05	73.30	1,307,900	93,035,859	71.134	44.35	44.35	44.38	43.58	45.60	2,102,499	44.250	1.42%
2010-03-03	0	70.30	70.10	70.35	69.35	70.95	716,000	50,303,433	70.256	43.73	43.61	43.76	43.14	44.14	1,150,997	43.704	0.07%
2010-03-02	0	70.25	70.00	70.80	69.75	75.05	1,512,900	109,919,598	72.655	43.70	43.54	44.04	43.39	46.69	2,432,045	45.196	-4.36%
2010-03-01	0	73.45	73.40	73.45	72.60	76.25	1,199,993	89,592,353	74.661	45.69	45.66	45.69	45.16	47.43	1,929,035	46.444	0.27%
2010-02-26	0	73.25	73.20	73.55	71.80	73.85	1,150,350	84,240,109	73.230	45.57	45.54	45.75	44.66	45.94	1,849,232	45.554	2.59%
2010-02-25	0	71.40	71.35	71.70	69.65	73.20	1,241,297	89,322,617	71.959	44.42	44.38	44.60	43.33	45.54	1,995,432	44.764	3.10%
2010-02-24	0	69.25	69.35	69.70	68.30	70.20	912,300	63,019,586	69.078	43.08	43.14	43.36	42.49	43.67	1,466,557	42.971	-1.49%
2010-02-23	0	70.30	70.25	70.30	69.00	72.40	632,337	44,682,813	70.663	43.73	43.70	43.73	42.92	45.04	1,016,506	43.957	1.01%
2010-02-22	0	69.60	69.20	69.55	68.05	70.00	439,346	30,496,685	69.414	43.30	43.05	43.26	42.33	43.54	706,265	43.180	3.03%
2010-02-19	0	67.55	67.40	67.70	67.30	69.60	315,000	21,353,960	67.790	42.02	41.93	42.11	41.87	43.30	506,375	42.170	-2.10%
2010-02-18	0	69.00	68.95	69.00	68.65	71.00	301,080	20,929,187	69.514	42.92	42.89	42.92	42.71	44.17	483,998	43.242	-0.79%
2010-02-17	0	69.55	69.50	69.55	68.00	71.20	221,680	15,311,673	69.071	43.26	43.23	43.26	42.30	44.29	356,359	42.967	-0.14%
2010-02-12	0	69.65	69.60	69.65	68.95	70.30	1,144,900	79,083,499	69.075	43.33	43.30	43.33	42.89	43.73	1,840,470	42.969	0.94%
2010-02-11	0	69.00	68.70	69.00	66.45	70.00	1,183,449	81,755,411	69.082	42.92	42.74	42.92	41.34	43.54	1,902,439	42.974	3.76%
2010-02-10	0	66.50	66.20	66.35	63.05	67.00	769,900	50,733,218	65.896	41.37	41.18	41.27	39.22	41.68	1,237,644	40.992	4.72%
2010-02-09	0	63.50	63.50	63.90	62.65	63.80	1,243,217	78,642,200	63.257	39.50	39.50	39.75	38.97	39.69	1,998,519	39.350	-0.08%
2010-02-08	0	63.55	63.15	63.55	60.70	63.95	235,300	14,849,940	63.111	39.53	39.28	39.53	37.76	39.78	378,254	39.259	2.01%
2010-02-05	0	62.30	62.20	62.30	60.40	63.00	883,000	54,578,320	61.810	38.75	38.69	38.75	37.57	39.19	1,419,456	38.450	-1.42%
2010-02-04	0	63.20	63.50	63.60	62.80	65.65	2,646,457	170,337,700	64.364	39.31	39.50	39.56	39.07	40.84	4,254,281	40.039	-5.39%
2010-02-03	0	66.80	66.75	66.80	66.10	67.00	577,535	38,482,898	66.633	41.55	41.52	41.55	41.12	41.68	928,410	41.450	1.14%
2010-02-02	0	66.05	66.00	66.05	65.45	67.00	590,245	38,947,769	65.986	41.09	41.06	41.09	40.71	41.68	948,841	41.048	1.07%
2010-02-01	0	65.35	64.35	65.40	63.65	65.50	1,311,861	84,354,856	64.302	40.65	40.03	40.68	39.59	40.75	2,108,867	40.000	1.32%
2010-01-29	0	64.50	64.55	64.70	63.90	68.00	1,462,150	95,047,708	65.005	40.12	40.15	40.25	39.75	42.30	2,350,462	40.438	-6.11%
2010-01-28	0	68.70	68.70	68.75	66.90	69.95	1,089,600	74,953,230	68.790	42.74	42.74	42.77	41.62	43.51	1,751,574	42.792	5.61%
2010-01-27	0	65.05	64.50	65.25	63.15	66.90	1,971,953	128,575,556	65.202	40.47	40.12	40.59	39.28	41.62	3,169,990	40.560	1.64%
2010-01-26	0	64.00	63.30	64.00	62.95	69.90	2,206,400	143,777,350	65.164	39.81	39.38	39.81	39.16	43.48	3,546,872	40.536	-9.86%
2010-01-25	0	71.00	71.00	71.10	70.00	74.80	2,207,976	157,949,922	71.536	44.17	44.17	44.23	43.54	46.53	3,549,406	44.500	-7.19%
2010-01-22	0	76.50	75.70	76.55	74.95	78.80	1,497,300	113,335,436	75.693	47.59	47.09	47.62	46.62	49.02	2,406,967	47.086	0.59%
2010-01-21	0	76.05	76.00	76.10	74.60	80.00	2,534,233	192,345,579	75.899	47.31	47.28	47.34	46.41	49.77	4,073,876	47.214	1.40%
2010-01-20	0	75.00	75.00	75.05	74.55	76.65	756,200	57,188,071	75.626	46.66	46.66	46.69	46.38	47.68	1,215,620	47.044	0.74%
2010-01-19	0	74.45	74.45	74.55	74.05	75.35	670,900	49,910,020	74.393	46.31	46.31	46.38	46.06	46.87	1,078,497	46.277	-0.87%
2010-01-18	0	75.10	75.05	75.10	73.70	75.60	1,491,410	111,818,769	74.975	46.72	46.69	46.72	45.85	47.03	2,397,499	46.640	1.90%
2010-01-15	0	73.70	73.75	74.00	73.00	75.10	971,712	71,872,712	73.965	45.85	45.88	46.03	45.41	46.72	1,562,064	46.011	-1.40%
2010-01-14	0	74.75	74.40	74.75	74.00	75.70	1,044,300	78,088,095	74.776	46.50	46.28	46.50	46.03	47.09	1,678,752	46.516	-0.60%
2010-01-13	0	75.20	75.20	75.50	74.55	77.40	1,248,407	94,511,647	75.706	46.78	46.78	46.97	46.38	48.15	2,006,862	47.094	0.33%
2010-01-12	0	74.95	74.90	74.95	74.65	77.00	544,409	41,095,252	75.486	46.62	46.59	46.62	46.44	47.90	875,158	46.958	-2.28%
2010-01-11	0	76.70	76.70	76.75	75.30	77.50	315,898	24,346,880	77.072	47.71	47.71	47.74	46.84	48.21	507,818	47.944	1.46%
2010-01-08	0	75.60	75.60	75.65	74.00	76.20	360,897	27,258,583	75.530	47.03	47.03	47.06	46.03	47.40	580,156	46.985	1.54%
2010-01-07	0	74.45	73.95	74.45	73.65	77.00	908,700	68,020,601	74.855	46.31	46.00	46.31	45.82	47.90	1,460,770	46.565	-4.49%
2010-01-06	0	77.95	77.65	78.10	76.30	78.25	1,025,800	79,729,050	77.724	48.49	48.30	48.58	47.46	48.68	1,649,013	48.350	1.37%
2010-01-05	0	76.90	76.85	76.90	75.55	77.00	1,249,900	95,129,251	76.109	47.84	47.81	47.84	47.00	47.90	2,009,262	47.345	3.36%
2010-01-04	0	74.40	74.35	74.40	74.30	74.80	331,861	24,729,483	74.518	46.28	46.25	46.28	46.22	46.53	533,479	46.355	0.74%
2009-12-31	0	73.85	73.70	73.95	73.40	74.10	237,896	17,576,187	73.882	45.94	45.85	46.00	45.66	46.10	382,427	45.960	-0.14%
2009-12-30	0	73.95	73.85	73.90	73.50	78.00	569,331	42,676,400	74.959	46.00	45.94	45.97	45.72	48.52	915,221	46.630	-0.80%
2009-12-29	0	74.55	74.45	74.50	73.00	75.50	508,100	37,712,767	74.223	46.38	46.31	46.34	45.41	46.97	816,790	46.172	1.36%
2009-12-28	0	73.55	73.35	73.65	72.50	75.00	610,200	45,196,080	74.068	45.75	45.63	45.82	45.10	46.66	980,920	46.075	-2.84%
2009-12-24	0	75.70	74.70	76.25	73.60	76.95	329,212	24,694,071	75.010	47.09	46.47	47.43	45.78	47.87	529,221	46.661	2.16%
2009-12-23	0	74.10	74.05	74.10	72.50	78.00	1,024,601	76,279,059	74.448	46.10	46.06	46.10	45.10	48.52	1,647,085	46.312	-6.08%
2009-12-22	0	78.90	78.90	78.95	75.00	80.00	1,176,550	92,479,432	78.602	49.08	49.08	49.11	46.66	49.77	1,891,349	48.896	5.69%
2009-12-21	0	74.65	74.55	74.70	71.45	75.80	860,300	64,108,426	74.519	46.44	46.38	46.47	44.45	47.15	1,382,965	46.356	5.29%
2009-12-18	0	70.90	70.40	71.00	68.45	73.30	667,114	47,000,323	70.453	44.10	43.79	44.17	42.58	45.60	1,072,411	43.827	2.31%
2009-12-17	0	69.30	69.30	69.50	68.70	72.00	612,300	43,165,284	70.497	43.11	43.11	43.23	42.74	44.79	984,296	43.854	-1.07%
2009-12-16	0	70.05	70.00	70.10	70.00	73.30	888,500	63,019,776	70.928	43.58	43.54	43.61	43.54	45.60	1,428,298	44.122	-0.07%
2009-12-15	0	70.10	70.05	70.10	69.70	73.30	816,907	57,557,251	70.458	43.61	43.58	43.61	43.36	45.60	1,313,209	43.829	-4.43%
2009-12-14	0	73.35	73.30	73.35	72.75	74.00	785,243	57,561,377	73.304	45.63	45.60	45.63	45.26	46.03	1,262,308	45.600	3.38%
2009-12-11	0	70.95	70.80	71.05	70.15	74.20	801,836	56,805,395	70.844	44.14	44.04	44.20	43.64	46.16	1,288,982	44.070	1.72%
2009-12-10	0	69.75	69.75	70.00	69.05	70.95	1,122,900	78,834,649	70.206	43.39	43.39	43.54	42.95	44.14	1,805,105	43.673	-0.36%
2009-12-09	0	70.00	70.00	70.05	67.20	71.80	1,080,155	75,794,102	70.170	43.54	43.54	43.58	41.80	44.66	1,736,390	43.650	2.41%
2009-12-08	0	68.35	68.00	68.40	66.55	68.40	1,418,831	95,573,515	67.361	42.52	42.30	42.55	41.40	42.55	2,280,825	41.903	2.70%
2009-12-07	0	66.55	66.50	66.70	65.85	66.85	819,300	54,687,892	66.750	41.40	41.37	41.49	40.96	41.59	1,317,056	41.523	-0.30%
2009-12-04	0	66.75	66.65	66.80	65.35	67.50	361,956	24,193,485	66.841	41.52	41.46	41.55	40.65	41.99	581,858	41.580	2.46%
2009-12-03	0	65.15	64.80	65.15	64.00	65.45	281,055	18,123,105	64.482	40.53	40.31	40.53	39.81	40.71	451,807	40.113	0.77%
2009-12-02	0	64.65	64.55	65.20	64.45	66.80	551,143	35,924,346	65.182	40.22	40.15	40.56	40.09	41.55	885,983	40.547	-1.30%
2009-12-01	0	65.50	65.10	65.55	63.35	65.65	629,654	40,928,321	65.001	40.75	40.50	40.78	39.41	40.84	1,012,193	40.435	3.39%
2009-11-30	0	63.35	63.30	63.50	61.55	63.50	617,400	38,729,895	62.731	39.41	39.38	39.50	38.29	39.50	992,494	39.023	3.26%
2009-11-27	0	61.35	61.40	61.80	60.05	62.60	338,900	20,952,389	61.825	38.16	38.20	38.44	37.36	38.94	544,795	38.459	-2.85%
2009-11-26	0	63.15	62.80	63.15	62.50	63.35	242,908	15,237,897	62.731	39.28	39.07	39.28	38.88	39.41	390,484	39.023	0.24%
2009-11-25	0	63.00	62.95	63.00	62.40	66.25	1,097,200	70,139,809	63.926	39.19	39.16	39.19	38.82	41.21	1,763,791	39.767	-4.18%
2009-11-24	0	65.75	65.80	65.85	64.40	67.00	834,900	55,056,420	65.944	40.90	40.93	40.96	40.06	41.68	1,342,134	41.022	2.10%
2009-11-23	0	64.40	63.90	64.20	62.80	64.45	440,100	28,083,240	63.811	40.06	39.75	39.94	39.07	40.09	707,478	39.695	3.62%
2009-11-20	0	62.15	62.00	62.10	61.05	65.00	1,623,300	101,550,885	62.558	38.66	38.57	38.63	37.98	40.43	2,609,517	38.916	-6.54%
2009-11-19	0	66.50	66.50	66.80	66.00	69.60	1,141,800	76,450,636	66.956	41.37	41.37	41.55	41.06	43.30	1,835,487	41.651	1.68%
2009-11-18	0	65.40	65.40	65.55	65.00	69.95	995,400	66,011,610	66.317	40.68	40.68	40.78	40.43	43.51	1,600,144	41.254	-6.24%
2009-11-17	0	69.75	69.60	69.75	66.00	72.00	1,110,306	77,377,787	69.691	43.39	43.30	43.39	41.06	44.79	1,784,859	43.352	4.65%
2009-11-16	0	66.65	66.45	66.65	64.05	67.00	788,367	52,199,338	66.212	41.46	41.34	41.46	39.84	41.68	1,267,330	41.188	3.17%
2009-11-13	0	64.60	64.35	64.65	63.00	65.00	344,200	21,979,576	63.857	40.19	40.03	40.22	39.19	40.43	553,315	39.723	1.49%
2009-11-12	0	63.65	62.85	63.70	62.75	63.75	805,000	50,866,692	63.188	39.59	39.10	39.63	39.03	39.66	1,294,068	39.308	-0.62%
2009-11-11	0	64.05	64.00	64.05	63.30	64.50	494,900	31,661,285	63.975	39.84	39.81	39.84	39.38	40.12	795,571	39.797	1.75%
2009-11-10	0	62.95	62.60	62.95	62.30	65.80	735,474	46,669,259	63.455	39.16	38.94	39.16	38.75	40.93	1,182,303	39.473	0.32%
2009-11-09	0	62.75	62.70	62.75	59.65	64.00	480,900	30,114,895	62.622	39.03	39.00	39.03	37.11	39.81	773,065	38.955	4.50%
2009-11-06	0	60.05	60.05	60.10	58.90	60.20	658,300	39,272,772	59.658	37.36	37.36	37.39	36.64	37.45	1,058,242	37.111	2.83%
2009-11-05	0	58.40	58.30	58.45	58.30	59.70	658,599	38,771,294	58.869	36.33	36.27	36.36	36.27	37.14	1,058,723	36.621	-0.43%
2009-11-04	0	58.65	58.60	58.65	58.50	60.85	467,500	27,741,498	59.340	36.48	36.45	36.48	36.39	37.85	751,524	36.914	-1.18%
2009-11-03	0	59.35	59.30	59.35	59.00	60.80	287,100	17,151,810	59.742	36.92	36.89	36.92	36.70	37.82	461,524	37.163	-0.59%
2009-11-02	0	59.70	59.40	59.70	57.65	60.20	1,098,676	65,552,043	59.665	37.14	36.95	37.14	35.86	37.45	1,766,164	37.115	-2.77%
2009-10-30	0	61.40	61.40	61.50	60.10	64.00	1,582,325	98,761,087	62.415	38.20	38.20	38.26	37.39	39.81	2,543,648	38.827	7.81%
2009-10-29	0	56.95	56.85	56.95	56.65	58.95	489,899	27,958,710	57.070	35.43	35.36	35.43	35.24	36.67	787,531	35.502	-3.72%
2009-10-28	0	59.15	59.05	59.45	57.60	59.60	459,700	27,285,790	59.356	36.80	36.73	36.98	35.83	37.08	738,985	36.923	1.46%
2009-10-27	0	58.30	58.30	58.70	57.20	58.85	812,400	47,064,498	57.933	36.27	36.27	36.52	35.58	36.61	1,305,964	36.038	-0.85%
2009-10-23	0	58.80	58.65	58.90	57.00	59.20	443,000	26,024,572	58.746	36.58	36.48	36.64	35.46	36.83	712,139	36.544	3.80%
2009-10-22	0	56.65	56.70	56.90	56.50	58.30	865,964	49,630,366	57.312	35.24	35.27	35.40	35.15	36.27	1,392,070	35.652	-2.33%
2009-10-21	0	58.00	58.00	58.40	57.90	59.40	848,700	49,540,274	58.372	36.08	36.08	36.33	36.02	36.95	1,364,318	36.311	-2.52%
2009-10-20	0	59.50	59.30	59.35	58.15	59.80	727,600	42,632,245	58.593	37.01	36.89	36.92	36.17	37.20	1,169,645	36.449	2.50%
2009-10-19	0	58.05	58.00	58.30	57.10	58.50	1,539,600	89,425,669	58.084	36.11	36.08	36.27	35.52	36.39	2,474,966	36.132	-1.53%
2009-10-16	0	58.95	58.75	58.95	58.10	59.90	660,700	38,789,553	58.710	36.67	36.55	36.67	36.14	37.26	1,062,100	36.522	-0.08%
2009-10-15	0	59.00	59.00	59.70	58.80	63.40	675,400	41,239,455	61.059	36.70	36.70	37.14	36.58	39.44	1,085,731	37.983	-2.96%
2009-10-14	0	60.80	60.50	60.80	58.75	61.15	1,089,500	65,364,880	59.995	37.82	37.64	37.82	36.55	38.04	1,751,413	37.321	5.10%
2009-10-13	0	57.85	57.60	57.80	56.30	58.00	606,600	34,744,368	57.277	35.99	35.83	35.96	35.02	36.08	975,133	35.630	4.14%
2009-10-12	0	55.55	55.50	55.60	55.50	56.20	169,099	9,384,683	55.498	34.56	34.52	34.59	34.52	34.96	271,833	34.524	0.82%
2009-10-09	0	55.10	55.10	55.30	54.30	56.30	483,900	26,666,875	55.108	34.28	34.28	34.40	33.78	35.02	777,888	34.281	-0.09%
2009-10-08	0	55.15	55.00	55.10	54.30	57.05	423,600	23,227,970	54.835	34.31	34.21	34.28	33.78	35.49	680,953	34.111	-1.52%
2009-10-07	0	56.00	55.95	56.00	55.25	58.50	1,263,613	72,207,955	57.144	34.84	34.80	34.84	34.37	36.39	2,031,306	35.548	-0.88%
2009-10-06	0	56.50	56.50	56.55	55.05	57.50	1,311,600	72,818,344	55.519	35.15	35.15	35.18	34.24	35.77	2,108,447	34.536	3.10%
2009-10-05	0	54.80	54.70	54.85	54.50	56.00	817,636	44,852,698	54.857	34.09	34.03	34.12	33.90	34.84	1,314,381	34.125	-1.08%
2009-10-02	0	55.40	55.05	55.50	53.25	55.55	1,239,000	67,754,191	54.685	34.46	34.24	34.52	33.13	34.56	1,991,740	34.018	0.82%
2009-09-30	0	54.95	54.80	54.95	54.00	55.00	995,088	54,069,500	54.336	34.18	34.09	34.18	33.59	34.21	1,599,642	33.801	1.76%
2009-09-29	0	54.00	53.90	54.00	53.20	54.50	571,500	30,837,175	53.958	33.59	33.53	33.59	33.09	33.90	918,708	33.566	2.96%
2009-09-28	0	52.45	52.40	52.50	52.40	52.70	345,600	18,135,416	52.475	32.63	32.60	32.66	32.60	32.78	555,565	32.643	-0.47%
2009-09-25	0	52.70	52.70	52.80	52.40	53.00	359,300	18,938,770	52.710	32.78	32.78	32.85	32.60	32.97	577,588	32.789	0.48%
2009-09-24	0	52.45	52.40	52.50	51.75	53.45	293,877	15,414,136	52.451	32.63	32.60	32.66	32.19	33.25	472,419	32.628	-3.58%
2009-09-23	0	54.40	54.35	54.60	51.05	54.80	1,131,038	60,613,086	53.591	33.84	33.81	33.96	31.76	34.09	1,818,187	33.337	6.25%
2009-09-22	0	51.20	51.00	51.25	50.75	51.50	289,200	14,798,875	51.172	31.85	31.73	31.88	31.57	32.04	464,900	31.832	1.69%
2009-09-21	0	50.35	50.35	50.40	49.85	51.00	129,685	6,535,999	50.399	31.32	31.32	31.35	31.01	31.73	208,474	31.352	0.60%
2009-09-18	0	50.05	50.00	50.55	50.00	51.95	478,340	24,157,699	50.503	31.13	31.10	31.45	31.10	32.32	768,950	31.416	-4.03%
2009-09-17	0	52.15	52.05	52.15	51.00	52.20	1,564,800	79,334,252	50.699	32.44	32.38	32.44	31.73	32.47	2,515,476	31.538	3.88%
2009-09-16	0	50.20	50.05	50.25	48.90	50.30	1,117,600	55,488,665	49.650	31.23	31.13	31.26	30.42	31.29	1,796,585	30.886	0.80%
2009-09-15	0	49.80	49.80	49.90	49.25	51.20	261,853	13,117,523	50.095	30.98	30.98	31.04	30.64	31.85	420,939	31.163	-1.78%
2009-09-14	0	50.70	50.55	50.70	50.00	51.00	1,187,424	59,915,649	50.459	31.54	31.45	31.54	31.10	31.73	1,908,829	31.389	1.50%
2009-09-11	0	49.95	49.95	50.00	49.70	50.35	1,865,800	93,278,450	49.994	31.07	31.07	31.10	30.92	31.32	2,999,345	31.100	0.10%
2009-09-10	0	49.90	49.85	49.90	49.75	50.50	1,468,700	73,256,286	49.878	31.04	31.01	31.04	30.95	31.41	2,360,991	31.028	2.04%
2009-09-09	0	48.90	48.90	49.00	48.60	50.50	926,000	45,432,966	49.064	30.42	30.42	30.48	30.23	31.41	1,488,580	30.521	-2.88%
2009-09-08	0	50.35	50.20	50.45	50.10	51.55	541,800	27,370,640	50.518	31.32	31.23	31.38	31.17	32.07	870,964	31.426	-2.52%
2009-09-07	0	51.65	51.50	51.65	49.90	51.65	269,400	13,700,584	50.856	32.13	32.04	32.13	31.04	32.13	433,071	31.636	4.66%
2009-09-04	0	49.35	49.10	49.30	48.80	49.40	517,900	25,406,755	49.057	30.70	30.54	30.67	30.36	30.73	832,544	30.517	1.02%
2009-09-03	0	48.85	48.80	48.90	48.50	48.95	191,600	9,358,498	48.844	30.39	30.36	30.42	30.17	30.45	308,004	30.384	0.83%
2009-09-02	0	48.45	48.30	48.45	47.95	50.80	293,384	14,414,641	49.132	30.14	30.05	30.14	29.83	31.60	471,626	30.564	-0.82%
2009-09-01	0	48.85	48.75	48.85	48.40	50.90	327,286	16,012,948	48.926	30.39	30.33	30.39	30.11	31.66	526,125	30.436	-1.61%
2009-08-31	0	49.65	49.50	49.65	49.30	50.25	393,500	19,589,324	49.782	30.89	30.79	30.89	30.67	31.26	632,566	30.968	-1.29%
2009-08-28	0	50.30	50.35	50.45	49.65	51.40	179,300	8,997,680	50.182	31.29	31.32	31.38	30.89	31.97	288,232	31.217	-1.66%
2009-08-27	0	51.15	51.00	51.45	50.20	51.45	177,321	9,046,767	51.019	31.82	31.73	32.01	31.23	32.01	285,050	31.737	0.20%
2009-08-26	0	51.05	51.00	51.05	50.00	51.90	200,700	10,244,047	51.042	31.76	31.73	31.76	31.10	32.29	322,633	31.751	0.59%
2009-08-25	0	50.75	50.75	51.05	50.60	52.20	222,100	11,314,330	50.943	31.57	31.57	31.76	31.48	32.47	357,034	31.690	-2.22%
2009-08-24	0	51.90	51.65	51.90	51.45	52.00	173,500	8,979,030	51.752	32.29	32.13	32.29	32.01	32.35	278,908	32.194	1.96%
2009-08-21	0	50.90	50.90	51.00	48.70	51.00	219,100	10,890,124	49.704	31.66	31.66	31.73	30.29	31.73	352,212	30.919	3.77%
2009-08-20	0	49.05	48.70	49.05	48.25	49.70	542,903	26,476,226	48.768	30.51	30.29	30.51	30.01	30.92	872,737	30.337	1.45%
2009-08-19	0	48.35	48.35	48.50	47.70	50.25	417,600	20,421,340	48.902	30.08	30.08	30.17	29.67	31.26	671,308	30.420	-2.62%
2009-08-18	0	49.65	49.60	49.65	49.00	50.90	578,202	28,698,985	49.635	30.89	30.85	30.89	30.48	31.66	929,482	30.876	-2.84%
2009-08-17	0	51.10	51.10	51.20	51.05	53.25	329,425	17,244,014	52.346	31.79	31.79	31.85	31.76	33.13	529,563	32.563	-3.22%
2009-08-14	0	52.80	52.75	52.80	52.25	53.40	294,400	15,544,380	52.800	32.85	32.81	32.85	32.50	33.22	473,259	32.845	0.57%
2009-08-13	0	52.50	52.25	52.50	52.50	53.70	167,400	8,877,925	53.034	32.66	32.50	32.66	32.66	33.41	269,102	32.991	-1.04%
2009-08-12	0	53.65	52.30	53.50	52.00	53.75	704,700	37,029,790	52.547	33.00	32.17	32.91	31.99	33.06	1,145,645	32.322	-1.20%
2009-08-11	0	54.30	54.35	54.40	53.15	54.50	207,500	11,214,513	54.046	33.40	33.43	33.46	32.69	33.52	337,337	33.244	0.00%
2009-08-10	0	54.30	54.25	54.30	53.00	54.90	356,900	19,320,068	54.133	33.40	33.37	33.40	32.60	33.77	580,219	33.298	4.32%
2009-08-07	0	52.05	51.90	52.05	51.85	53.70	1,427,800	74,717,975	52.331	32.02	31.92	32.02	31.89	33.03	2,321,202	32.189	-1.33%
2009-08-06	0	52.75	52.70	52.75	52.00	54.25	901,600	47,561,307	52.752	32.45	32.42	32.45	31.99	33.37	1,465,749	32.448	-0.85%
2009-08-05	0	53.20	52.85	53.10	51.50	56.30	1,471,800	79,092,549	53.739	32.72	32.51	32.66	31.68	34.63	2,392,734	33.055	-5.25%
2009-08-04	0	56.15	56.05	56.40	54.25	57.05	874,235	48,540,182	55.523	34.54	34.48	34.69	33.37	35.09	1,421,261	34.153	6.04%
2009-08-03	0	52.95	52.85	53.10	52.50	53.35	510,266	26,911,599	52.740	32.57	32.51	32.66	32.29	32.82	829,549	32.441	0.67%
2009-07-31	0	52.60	52.05	52.50	51.10	53.30	1,078,100	56,154,128	52.086	32.35	32.02	32.29	31.43	32.79	1,752,688	32.039	1.74%
2009-07-30	0	51.70	51.70	51.80	50.20	52.20	960,054	49,125,341	51.169	31.80	31.80	31.86	30.88	32.11	1,560,779	31.475	4.55%
2009-07-29	0	49.45	49.65	50.00	48.70	50.75	623,100	30,885,495	49.567	30.42	30.54	30.76	29.96	31.22	1,012,986	30.490	-0.10%
2009-07-28	0	49.50	49.30	49.50	48.70	50.80	883,674	43,611,823	49.353	30.45	30.33	30.45	29.96	31.25	1,436,606	30.358	-0.40%
2009-07-27	0	49.70	49.65	49.70	49.50	52.50	1,125,200	57,052,875	50.705	30.57	30.54	30.57	30.45	32.29	1,829,260	31.189	-3.78%
2009-07-24	0	51.65	51.60	52.00	50.90	55.00	961,700	50,209,827	52.209	31.77	31.74	31.99	31.31	33.83	1,563,455	32.115	-1.81%
2009-07-23	0	52.60	52.20	52.65	49.70	52.70	583,700	30,324,660	51.952	32.35	32.11	32.39	30.57	32.42	948,933	31.957	3.85%
2009-07-22	0	50.65	50.50	50.85	48.50	51.00	719,454	35,963,332	49.987	31.16	31.06	31.28	29.83	31.37	1,169,630	30.748	4.76%
2009-07-21	0	48.35	48.30	48.50	46.90	49.50	398,800	19,367,493	48.564	29.74	29.71	29.83	28.85	30.45	648,337	29.873	3.64%
2009-07-20	0	46.65	46.50	46.65	46.05	47.00	181,000	8,401,295	46.416	28.69	28.60	28.69	28.33	28.91	294,255	28.551	2.98%
2009-07-17	0	45.30	45.30	45.35	45.15	45.80	147,300	6,664,126	45.242	27.86	27.86	27.90	27.77	28.17	239,468	27.829	-1.20%
2009-07-16	0	45.85	45.40	45.70	43.65	47.45	824,600	37,657,110	45.667	28.20	27.93	28.11	26.85	29.19	1,340,568	28.090	-3.37%
2009-07-15	0	47.45	46.75	47.50	43.95	47.50	844,000	38,864,575	46.048	29.19	28.76	29.22	27.03	29.22	1,372,107	28.325	9.71%
2009-07-14	0	43.25	43.15	43.90	42.65	43.95	401,100	17,446,070	43.496	26.60	26.54	27.00	26.23	27.03	652,076	26.755	1.29%
2009-07-13	0	42.70	42.65	42.70	40.90	43.50	1,466,700	63,148,301	43.055	26.27	26.23	26.27	25.16	26.76	2,384,443	26.483	-0.23%
2009-07-10	0	42.80	42.75	42.80	42.35	43.00	953,400	40,812,400	42.807	26.33	26.30	26.33	26.05	26.45	1,549,961	26.331	0.23%
2009-07-09	0	42.70	42.35	42.75	41.80	42.75	1,050,800	44,430,845	42.283	26.27	26.05	26.30	25.71	26.30	1,708,306	26.009	1.79%
2009-07-08	0	41.95	41.95	42.00	41.30	42.00	372,900	15,581,471	41.785	25.80	25.80	25.83	25.40	25.83	606,231	25.702	0.72%
2009-07-07	0	41.65	41.60	41.85	41.30	42.75	380,028	15,837,831	41.675	25.62	25.59	25.74	25.40	26.30	617,819	25.635	-0.36%
2009-07-06	0	41.80	41.60	41.80	41.15	42.00	190,700	7,993,370	41.916	25.71	25.59	25.71	25.31	25.83	310,025	25.783	-0.48%
2009-07-03	0	42.00	41.70	42.00	39.50	42.10	750,400	31,496,328	41.973	25.83	25.65	25.83	24.30	25.90	1,219,940	25.818	0.48%
2009-07-02	0	41.80	41.50	41.90	40.85	42.40	1,011,269	42,502,260	42.029	25.71	25.53	25.77	25.13	26.08	1,644,040	25.852	4.89%
2009-06-30	0	39.85	40.00	40.05	39.40	42.40	1,046,700	42,992,255	41.074	24.51	24.60	24.64	24.24	26.08	1,701,641	25.265	-4.55%
2009-06-29	0	41.75	41.75	41.80	41.15	42.15	561,300	23,268,590	41.455	25.68	25.68	25.71	25.31	25.93	912,516	25.499	-0.60%
2009-06-26	0	42.00	41.80	42.05	41.75	44.00	1,144,416	48,028,869	41.968	25.83	25.71	25.87	25.68	27.06	1,860,500	25.815	-4.55%
2009-06-25	0	44.00	44.00	44.35	42.30	44.45	742,801	32,400,710	43.620	27.06	27.06	27.28	26.02	27.34	1,207,586	26.831	5.77%
2009-06-24	0	41.60	41.50	41.90	40.90	42.10	173,324	7,218,629	41.648	25.59	25.53	25.77	25.16	25.90	281,776	25.618	0.60%
2009-06-23	0	41.35	41.35	42.05	40.90	42.80	274,700	11,474,008	41.769	25.43	25.43	25.87	25.16	26.33	446,585	25.693	-1.78%
2009-06-22	0	42.10	42.10	42.55	42.00	44.00	181,400	7,726,820	42.595	25.90	25.90	26.17	25.83	27.06	294,906	26.201	-2.88%
2009-06-19	0	43.35	42.70	43.60	41.30	43.60	1,806,100	76,590,220	42.406	26.67	26.27	26.82	25.40	26.82	2,936,212	26.085	3.96%
2009-06-18	0	41.70	41.45	41.70	41.30	43.40	626,000	26,147,860	41.770	25.65	25.50	25.65	25.40	26.70	1,017,700	25.693	-3.81%
2009-06-17	0	43.35	42.95	43.00	41.30	43.85	656,068	28,080,781	42.802	26.67	26.42	26.45	25.40	26.97	1,066,583	26.328	-0.80%
2009-06-16	0	43.70	43.40	43.70	43.00	44.10	200,600	8,760,185	43.670	26.88	26.70	26.88	26.45	27.13	326,119	26.862	-0.57%
2009-06-15	0	43.95	43.90	44.00	43.60	44.20	370,200	16,249,470	43.894	27.03	27.00	27.06	26.82	27.19	601,841	27.000	0.80%
2009-06-12	0	43.60	43.30	43.60	41.50	43.90	774,900	33,757,655	43.564	26.82	26.63	26.82	25.53	27.00	1,259,770	26.797	2.71%
2009-06-11	0	42.45	42.70	42.75	41.25	43.15	1,414,646	59,756,400	42.241	26.11	26.27	26.30	25.37	26.54	2,299,818	25.983	-0.82%
2009-06-10	0	42.80	42.80	43.00	42.50	46.00	1,325,100	57,620,404	43.484	26.33	26.33	26.45	26.14	28.30	2,154,241	26.747	-4.04%
2009-06-09	0	44.60	44.50	44.60	44.10	46.45	927,054	41,492,331	44.757	27.43	27.37	27.43	27.13	28.57	1,507,130	27.531	-3.57%
2009-06-08	0	46.25	46.00	46.15	45.65	47.50	953,600	43,965,645	46.105	28.45	28.30	28.39	28.08	29.22	1,550,286	28.360	0.11%
2009-06-05	0	46.20	45.95	46.40	45.50	48.00	295,600	13,715,008	46.397	28.42	28.26	28.54	27.99	29.53	480,563	28.539	-1.60%
2009-06-04	0	46.95	46.60	47.25	46.00	53.00	1,170,025	55,845,180	47.730	28.88	28.66	29.06	28.30	32.60	1,902,133	29.359	-1.37%
2009-06-03	0	47.60	47.55	47.60	47.20	48.00	945,277	45,016,256	47.622	29.28	29.25	29.28	29.03	29.53	1,536,755	29.293	2.92%
2009-06-02	0	46.25	46.10	46.25	45.75	47.60	1,217,300	56,408,369	46.339	28.45	28.36	28.45	28.14	29.28	1,978,988	28.504	1.98%
2009-06-01	0	45.35	45.00	45.40	44.50	46.00	904,515	41,072,911	45.409	27.90	27.68	27.93	27.37	28.30	1,470,488	27.931	-0.22%
2009-05-29	0	45.45	45.30	45.50	43.00	46.50	611,425	27,229,403	44.534	27.96	27.86	27.99	26.45	28.60	994,006	27.394	5.70%
2009-05-27	0	43.00	42.95	43.00	42.00	44.50	644,900	27,689,823	42.937	26.45	26.42	26.45	25.83	27.37	1,048,427	26.411	5.01%
2009-05-26	0	40.95	40.65	40.95	40.35	42.75	745,400	30,817,960	41.344	25.19	25.00	25.19	24.82	26.30	1,211,811	25.431	-1.21%
2009-05-25	0	41.45	41.10	41.50	39.90	42.00	259,000	10,492,736	40.512	25.50	25.28	25.53	24.54	25.83	421,061	24.920	3.24%
2009-05-22	0	40.15	40.05	40.20	39.70	40.70	342,600	13,719,720	40.046	24.70	24.64	24.73	24.42	25.04	556,972	24.633	-0.25%
2009-05-21	0	40.25	40.20	40.45	40.05	40.75	310,200	12,581,615	40.560	24.76	24.73	24.88	24.64	25.07	504,298	24.949	0.50%
2009-05-20	0	40.05	40.00	40.10	39.80	40.40	527,300	21,132,940	40.078	24.64	24.60	24.67	24.48	24.85	857,242	24.652	3.35%
2009-05-19	0	38.75	38.60	38.90	37.30	38.95	1,251,600	47,981,190	38.336	23.84	23.74	23.93	22.94	23.96	2,034,751	23.581	6.16%
2009-05-18	0	36.50	36.50	36.95	36.15	37.00	411,500	15,105,520	36.708	22.45	22.45	22.73	22.24	22.76	668,984	22.580	0.27%
2009-05-15	0	36.40	36.40	36.45	36.30	38.50	697,100	25,990,511	37.284	22.39	22.39	22.42	22.33	23.68	1,133,289	22.934	-0.14%
2009-05-14	0	36.45	36.40	36.50	36.40	37.45	1,200,500	44,262,074	36.870	22.42	22.39	22.45	22.39	23.04	1,951,676	22.679	-0.68%
2009-05-13	0	36.70	36.75	36.90	36.25	39.40	1,690,000	63,214,054	37.405	22.57	22.61	22.70	22.30	24.24	2,747,466	23.008	-6.14%
2009-05-12	0	39.10	39.30	39.35	37.60	39.35	427,500	16,373,777	38.301	24.05	24.17	24.20	23.13	24.20	694,995	23.560	2.89%
2009-05-11	0	38.00	38.00	38.25	36.75	38.35	1,164,952	43,430,939	37.281	23.37	23.37	23.53	22.61	23.59	1,893,885	22.932	2.43%
2009-05-08	0	37.10	37.20	37.30	36.20	37.30	725,100	26,790,310	36.947	22.82	22.88	22.94	22.27	22.94	1,178,809	22.727	-0.13%
2009-05-07	0	37.15	37.10	37.65	36.35	39.50	924,500	34,670,764	37.502	22.85	22.82	23.16	22.36	24.30	1,502,978	23.068	-1.20%
2009-05-06	0	37.60	37.50	37.80	37.05	39.80	689,460	26,061,408	37.800	23.13	23.07	23.25	22.79	24.48	1,120,869	23.251	-3.59%
2009-05-05	0	39.00	38.65	39.00	36.50	39.50	486,700	18,260,615	37.519	23.99	23.77	23.99	22.45	24.30	791,238	23.079	8.33%
2009-05-04	0	36.00	35.75	36.00	35.45	37.00	429,362	15,502,427	36.106	22.14	21.99	22.14	21.81	22.76	698,022	22.209	3.15%
2009-04-30	0	34.90	34.90	34.95	33.10	34.95	798,763	27,221,278	34.079	21.47	21.47	21.50	20.36	21.50	1,298,565	20.963	5.60%
2009-04-29	0	33.05	33.00	33.35	32.65	35.00	652,500	21,699,700	33.256	20.33	20.30	20.51	20.08	21.53	1,060,782	20.456	-1.78%
2009-04-28	0	33.65	33.50	33.60	33.00	35.65	1,194,833	40,387,261	33.802	20.70	20.61	20.67	20.30	21.93	1,942,463	20.792	-5.48%
2009-04-27	0	35.60	35.70	35.75	34.30	36.00	440,300	15,651,765	35.548	21.90	21.96	21.99	21.10	22.14	715,804	21.866	-0.14%
2009-04-24	0	35.65	35.60	35.80	35.15	37.40	701,709	25,109,087	35.783	21.93	21.90	22.02	21.62	23.01	1,140,782	22.010	-0.42%
2009-04-23	0	35.80	35.85	35.90	35.50	37.00	890,434	31,980,989	35.916	22.02	22.05	22.08	21.84	22.76	1,447,596	22.092	-3.24%
2009-04-22	0	37.00	37.00	37.20	35.00	37.25	2,476,000	89,630,835	36.200	22.76	22.76	22.88	21.53	22.91	4,025,282	22.267	6.78%
2009-04-21	0	34.65	34.65	34.70	32.25	34.75	326,600	11,071,755	33.900	21.31	21.31	21.34	19.84	21.38	530,960	20.852	2.21%
2009-04-20	0	33.90	33.70	33.95	33.60	36.00	700,080	24,178,163	34.536	20.85	20.73	20.88	20.67	22.14	1,138,134	21.244	-3.14%
2009-04-17	0	35.00	34.40	35.00	33.50	38.75	1,672,164	58,152,781	34.777	21.53	21.16	21.53	20.61	23.84	2,718,470	21.392	4.63%
2009-04-16	0	33.45	34.00	34.15	30.00	34.60	493,693	16,600,427	33.625	20.58	20.91	21.01	18.45	21.28	802,606	20.683	1.83%
2009-04-15	0	32.85	32.50	32.90	31.05	32.95	423,000	13,676,499	32.332	20.21	19.99	20.24	19.10	20.27	687,679	19.888	3.14%
2009-04-14	0	32.35	32.15	32.50	30.60	33.80	968,800	30,964,051	31.961	19.59	19.47	19.68	18.53	20.47	1,599,722	19.356	6.41%
2009-04-09	0	30.40	30.40	30.70	30.10	31.25	654,100	20,012,693	30.596	18.41	18.41	18.59	18.23	18.93	1,080,077	18.529	-0.82%
2009-04-08	0	30.65	30.80	31.30	30.15	31.80	565,176	17,524,875	31.008	18.56	18.65	18.96	18.26	19.26	933,242	18.778	0.16%
2009-04-07	0	30.60	30.50	30.60	29.35	33.40	1,561,900	47,920,164	30.681	18.53	18.47	18.53	17.77	20.23	2,579,073	18.580	-9.47%
2009-04-06	0	33.80	33.45	33.80	33.30	36.60	527,727	18,261,394	34.604	20.47	20.26	20.47	20.17	22.17	871,405	20.956	1.96%
2009-04-03	0	33.15	33.00	33.40	30.25	33.40	1,152,414	36,289,687	31.490	20.08	19.98	20.23	18.32	20.23	1,902,913	19.071	7.28%
2009-04-02	0	30.90	30.75	30.90	29.50	31.80	1,266,500	38,532,380	30.424	18.71	18.62	18.71	17.87	19.26	2,091,297	18.425	4.75%
2009-04-01	0	29.50	29.30	29.50	27.85	30.20	946,500	27,619,385	29.181	17.87	17.74	17.87	16.87	18.29	1,562,900	17.672	8.66%
2009-03-31	0	27.15	27.15	27.20	26.55	27.55	659,200	17,842,596	27.067	16.44	16.44	16.47	16.08	16.68	1,088,498	16.392	1.69%
2009-03-30	0	26.70	26.45	26.85	26.45	27.80	444,297	11,923,239	26.836	16.17	16.02	16.26	16.02	16.84	733,641	16.252	-3.96%
2009-03-27	0	27.80	27.65	27.75	27.05	29.00	1,161,806	32,564,508	28.029	16.84	16.74	16.81	16.38	17.56	1,918,422	16.975	-1.94%
2009-03-26	0	28.35	28.00	28.35	27.85	30.00	379,300	10,967,450	28.915	17.17	16.96	17.17	16.87	18.17	626,316	17.511	-3.08%
2009-03-25	0	29.25	29.25	29.45	28.30	30.15	1,057,221	30,683,521	29.023	17.71	17.71	17.84	17.14	18.26	1,745,727	17.576	4.28%
2009-03-24	0	28.05	28.05	28.35	27.00	28.35	498,007	13,940,347	27.992	16.99	16.99	17.17	16.35	17.17	822,330	16.952	1.08%
2009-03-23	0	27.75	27.35	27.75	26.10	27.85	175,200	4,755,010	27.140	16.81	16.56	16.81	15.81	16.87	289,297	16.436	7.56%
2009-03-20	0	25.80	25.80	26.00	25.80	27.45	395,000	10,431,687	26.409	15.62	15.62	15.75	15.62	16.62	652,240	15.994	-4.97%
2009-03-19	0	27.15	27.15	27.60	26.60	28.10	513,843	13,894,833	27.041	16.44	16.44	16.71	16.11	17.02	848,479	16.376	1.12%
2009-03-18	0	26.85	26.55	26.85	26.30	28.50	555,170	15,209,837	27.397	16.26	16.08	16.26	15.93	17.26	916,720	16.592	-2.36%
2009-03-17	0	27.50	27.50	27.65	25.80	27.80	902,871	24,860,488	27.535	16.65	16.65	16.74	15.62	16.84	1,490,858	16.675	-0.18%
2009-03-16	0	27.55	27.45	27.55	27.05	28.05	742,964	20,595,266	27.720	16.68	16.62	16.68	16.38	16.99	1,226,813	16.788	0.18%
2009-03-13	0	27.50	27.05	27.50	25.35	27.75	1,696,300	45,496,625	26.821	16.65	16.38	16.65	15.35	16.81	2,801,000	16.243	11.34%
2009-03-12	0	24.70	24.70	25.00	24.00	25.15	1,178,300	28,876,580	24.507	14.96	14.96	15.14	14.53	15.23	1,945,657	14.842	4.66%
2009-03-11	0	23.60	23.50	23.60	22.80	24.00	586,600	13,692,935	23.343	14.29	14.23	14.29	13.81	14.53	968,618	14.137	4.89%
2009-03-10	0	22.50	22.50	22.60	21.80	22.95	260,200	5,891,795	22.643	13.63	13.63	13.69	13.20	13.90	429,653	13.713	1.12%
2009-03-09	0	22.25	22.25	22.55	22.25	23.30	839,000	18,947,495	22.583	13.47	13.47	13.66	13.47	14.11	1,385,391	13.677	-2.41%
2009-03-06	0	22.80	22.80	22.85	22.50	23.20	257,600	5,882,315	22.835	13.81	13.81	13.84	13.63	14.05	425,360	13.829	-3.39%
2009-03-05	0	23.60	23.20	23.60	21.15	23.90	1,640,000	36,688,678	22.371	14.29	14.05	14.29	12.81	14.47	2,708,035	13.548	11.58%
2009-03-04	0	21.15	21.10	21.15	20.35	21.55	641,490	13,616,543	21.226	12.81	12.78	12.81	12.32	13.05	1,059,255	12.855	-0.24%
2009-03-03	0	21.20	21.15	21.20	19.54	21.40	1,186,000	25,095,179	21.160	12.84	12.81	12.84	11.83	12.96	1,958,372	12.814	1.19%
2009-03-02	0	20.95	20.85	20.95	19.00	21.50	945,886	19,951,340	21.093	12.69	12.63	12.69	11.51	13.02	1,561,886	12.774	-5.63%
2009-02-27	0	22.20	22.20	22.50	21.50	22.90	1,589,900	35,653,360	22.425	13.44	13.44	13.63	13.02	13.87	2,625,308	13.581	1.83%
2009-02-26	0	21.80	21.65	21.80	21.65	23.10	872,000	19,486,300	22.347	13.20	13.11	13.20	13.11	13.99	1,439,882	13.533	-8.79%
2009-02-25	0	23.90	23.85	23.90	23.50	24.40	896,201	21,499,230	23.989	14.47	14.44	14.47	14.23	14.78	1,479,844	14.528	-0.21%
2009-02-24	0	23.95	23.85	23.95	23.55	24.70	855,700	20,589,570	24.062	14.50	14.44	14.50	14.26	14.96	1,412,967	14.572	-4.20%
2009-02-23	0	25.00	24.90	25.00	24.25	26.50	975,300	24,603,785	25.227	15.14	15.08	15.14	14.69	16.05	1,610,455	15.278	-3.85%
2009-02-20	0	26.00	25.95	26.00	22.50	27.05	762,201	19,884,237	26.088	15.75	15.72	15.75	13.63	16.38	1,258,578	15.799	-5.45%
2009-02-19	0	27.50	27.50	27.85	27.30	28.60	684,500	19,110,700	27.919	16.65	16.65	16.87	16.53	17.32	1,130,275	16.908	-1.26%
2009-02-18	0	27.85	27.30	27.85	25.95	27.85	593,400	15,864,745	26.735	16.87	16.53	16.87	15.72	16.87	979,846	16.191	-2.62%
2009-02-17	0	28.60	28.00	28.60	26.00	28.80	1,093,900	30,122,515	27.537	17.32	16.96	17.32	15.75	17.44	1,806,293	16.676	10.21%
2009-02-16	0	25.95	25.60	25.95	24.10	25.95	831,790	21,037,148	25.291	15.72	15.50	15.72	14.60	15.72	1,373,486	15.317	6.35%
2009-02-13	0	24.40	24.30	24.40	23.85	24.50	326,735	7,890,123	24.148	14.78	14.72	14.78	14.44	14.84	539,518	14.624	2.52%
2009-02-12	0	23.80	23.80	24.00	23.80	24.50	272,808	6,554,110	24.025	14.41	14.41	14.53	14.41	14.84	450,472	14.549	-0.83%
2009-02-11	0	24.00	23.95	24.00	23.85	24.60	396,100	9,593,340	24.219	14.53	14.50	14.53	14.44	14.90	654,057	14.667	-5.88%
2009-02-10	0	25.50	25.30	25.50	25.20	25.65	145,100	3,692,580	25.449	15.44	15.32	15.44	15.26	15.53	239,595	15.412	0.20%
2009-02-09	0	25.45	25.40	25.45	24.70	27.00	496,900	12,650,160	25.458	15.41	15.38	15.41	14.96	16.35	820,502	15.418	-2.12%
2009-02-06	0	26.00	25.60	26.00	25.00	27.60	839,300	22,069,435	26.295	15.75	15.50	15.75	15.14	16.71	1,385,887	15.924	5.48%
2009-02-05	0	24.65	24.65	24.90	23.85	24.85	938,300	23,132,625	24.654	14.93	14.93	15.08	14.44	15.05	1,549,360	14.930	4.89%
2009-02-04	0	23.50	23.50	23.80	23.10	24.05	387,800	9,161,840	23.625	14.23	14.23	14.41	13.99	14.56	640,351	14.308	-2.08%
2009-02-03	0	24.00	23.40	24.00	22.70	24.00	388,700	9,141,555	23.518	14.53	14.17	14.53	13.75	14.53	641,837	14.243	0.21%
2009-02-02	0	23.95	23.70	23.95	23.10	24.00	209,400	4,945,908	23.619	14.50	14.35	14.50	13.99	14.53	345,770	14.304	-0.21%
2009-01-30	0	24.00	24.00	24.50	23.50	24.20	447,000	10,716,710	23.975	14.53	14.53	14.84	14.23	14.66	738,105	14.519	-3.61%
2009-01-29	0	24.90	24.40	24.90	22.50	26.00	562,900	13,568,775	24.105	15.08	14.78	15.08	13.63	15.75	929,484	14.598	17.18%
2009-01-23	0	21.25	21.25	21.50	21.10	22.50	279,900	6,002,345	21.445	12.87	12.87	13.02	12.78	13.63	462,182	12.987	-0.70%
2009-01-22	0	21.40	21.40	21.80	21.40	22.00	648,900	14,069,130	21.682	12.96	12.96	13.20	12.96	13.32	1,071,490	13.130	-0.70%
2009-01-21	0	21.55	21.55	21.75	21.40	22.75	1,452,900	31,446,745	21.644	13.05	13.05	13.17	12.96	13.78	2,399,088	13.108	-6.30%
2009-01-20	0	23.00	22.70	23.00	22.20	24.00	169,500	3,869,795	22.831	13.93	13.75	13.93	13.44	14.53	279,885	13.826	-1.08%
2009-01-19	0	23.25	23.30	23.80	23.00	24.10	315,354	7,484,300	23.733	14.08	14.11	14.41	13.93	14.60	520,725	14.373	0.65%
2009-01-16	0	23.10	23.10	23.90	21.80	24.30	578,300	13,580,210	23.483	13.99	13.99	14.47	13.20	14.72	954,913	14.221	1.76%
2009-01-15	0	22.70	22.70	23.30	22.70	24.40	828,600	19,767,640	23.857	13.75	13.75	14.11	13.75	14.78	1,368,218	14.448	-7.72%
2009-01-14	0	24.60	24.55	24.60	24.60	27.00	832,446	21,143,807	25.400	14.90	14.87	14.90	14.90	16.35	1,374,569	15.382	-9.23%
2009-01-13	0	27.10	27.10	27.20	26.60	28.20	1,113,000	30,971,173	27.827	16.41	16.41	16.47	16.11	17.08	1,837,831	16.852	-2.87%
2009-01-12	0	27.90	27.90	27.95	27.30	28.60	1,193,349	33,334,867	27.934	16.90	16.90	16.93	16.53	17.32	1,970,507	16.917	-0.18%
2009-01-09	0	27.95	27.90	27.95	27.50	28.00	838,600	23,367,150	27.864	16.93	16.90	16.93	16.65	16.96	1,384,731	16.875	0.18%
2009-01-08	0	27.90	27.90	27.95	27.50	28.80	2,662,797	74,714,457	28.059	16.90	16.90	16.93	16.65	17.44	4,396,920	16.992	-1.59%
2009-01-07	0	28.35	28.35	28.50	27.30	28.70	1,958,900	53,891,392	27.511	17.17	17.17	17.26	16.53	17.38	3,234,616	16.661	3.66%
2009-01-06	0	27.35	27.35	27.40	26.15	27.35	239,195	6,405,826	26.781	16.56	16.56	16.59	15.84	16.56	394,969	16.219	4.59%
2009-01-05	0	26.15	26.10	26.15	25.50	26.55	1,476,200	38,441,600	26.041	15.84	15.81	15.84	15.44	16.08	2,437,562	15.771	3.98%
2009-01-02	0	25.15	25.20	25.35	24.90	26.00	284,600	7,233,320	25.416	15.23	15.26	15.35	15.08	15.75	469,943	15.392	-0.98%
2008-12-31	0	25.40	25.05	25.40	24.95	25.40	88,100	2,216,610	25.160	15.38	15.17	15.38	15.11	15.38	145,474	15.237	0.59%
2008-12-30	0	25.25	25.20	25.25	25.10	25.85	102,700	2,609,405	25.408	15.29	15.26	15.29	15.20	15.65	169,582	15.387	-2.88%
2008-12-29	0	26.00	25.40	26.00	25.15	26.00	397,453	10,181,481	25.617	15.75	15.38	15.75	15.23	15.75	656,291	15.514	2.56%
2008-12-24	0	25.35	25.35	25.55	24.80	25.60	324,100	8,105,070	25.008	15.35	15.35	15.47	15.02	15.50	535,167	15.145	1.81%
2008-12-23	0	24.90	24.70	24.90	23.80	26.00	214,700	5,301,290	24.692	15.08	14.96	15.08	14.41	15.75	354,521	14.953	-0.40%
2008-12-22	0	25.00	24.90	25.00	24.70	25.95	86,900	2,206,605	25.392	15.14	15.08	15.14	14.96	15.72	143,493	15.378	0.40%
2008-12-19	0	24.90	24.90	25.00	24.00	26.70	539,900	13,422,705	24.861	15.08	15.08	15.14	14.53	16.17	891,505	15.056	-2.73%
2008-12-18	0	25.60	25.50	25.60	25.35	26.15	461,400	11,889,305	25.768	15.50	15.44	15.50	15.35	15.84	761,883	15.605	-2.48%
2008-12-17	0	26.25	26.10	26.25	26.10	27.00	901,217	23,682,419	26.278	15.90	15.81	15.90	15.81	16.35	1,488,127	15.914	2.34%
2008-12-16	0	25.65	25.65	25.95	23.60	26.20	700,200	17,914,040	25.584	15.53	15.53	15.72	14.29	15.87	1,156,199	15.494	3.01%
2008-12-15	0	24.90	24.80	24.90	24.30	25.35	730,000	17,829,035	24.423	15.08	15.02	15.08	14.72	15.35	1,205,406	14.791	6.87%
2008-12-12	0	23.30	23.10	23.30	22.25	24.50	1,096,800	25,601,950	23.342	14.11	13.99	14.11	13.47	14.84	1,811,081	14.136	-6.24%
2008-12-11	0	24.85	24.70	24.85	21.70	25.70	3,199,100	73,249,943	22.897	15.05	14.96	15.05	13.14	15.56	5,282,485	13.867	14.52%
2008-12-10	0	21.70	21.70	21.75	21.35	22.35	1,580,800	34,208,510	21.640	13.14	13.14	13.17	12.93	13.54	2,610,282	13.105	1.40%
2008-12-09	0	21.40	21.30	21.40	21.10	21.75	587,500	12,550,340	21.362	12.96	12.90	12.96	12.78	13.17	970,104	12.937	-1.38%
2008-12-08	0	21.70	21.70	21.90	20.85	22.00	1,294,869	27,421,556	21.177	13.14	13.14	13.26	12.63	13.32	2,138,141	12.825	4.58%
2008-12-05	0	20.75	20.75	21.00	20.75	21.60	1,205,251	25,368,158	21.048	12.57	12.57	12.72	12.57	13.08	1,990,160	12.747	0.97%
2008-12-04	0	20.55	20.55	20.65	20.55	22.30	1,145,372	24,298,511	21.215	12.45	12.45	12.51	12.45	13.50	1,891,285	12.848	-6.38%
2008-12-03	0	21.95	21.95	22.15	21.55	24.25	2,024,865	45,162,762	22.304	13.29	13.29	13.41	13.05	14.69	3,343,540	13.507	-4.15%
2008-12-02	0	22.90	22.85	22.90	21.80	23.00	458,300	10,397,790	22.688	13.87	13.84	13.87	13.20	13.93	756,764	13.740	-2.55%
2008-12-01	0	23.50	23.10	23.50	21.30	23.50	582,910	13,094,166	22.463	14.23	13.99	14.23	12.90	14.23	962,525	13.604	9.30%
2008-11-28	0	21.50	21.30	21.50	20.60	21.50	326,300	6,897,820	21.140	13.02	12.90	13.02	12.48	13.02	538,800	12.802	0.94%
2008-11-27	0	21.30	20.35	21.30	19.50	22.95	1,180,746	24,496,465	20.747	12.90	12.32	12.90	11.81	13.90	1,949,696	12.564	-0.93%
2008-11-26	0	21.50	21.30	21.50	20.50	21.75	1,354,011	29,044,158	21.450	13.02	12.90	13.02	12.41	13.17	2,235,799	12.991	0.00%
2008-11-25	0	21.50	21.40	21.50	20.90	22.30	1,068,300	23,102,090	21.625	13.02	12.96	13.02	12.66	13.50	1,764,021	13.096	2.87%
2008-11-24	0	20.90	20.55	20.90	20.00	21.70	420,900	8,771,865	20.841	12.66	12.45	12.66	12.11	13.14	695,007	12.621	5.66%
2008-11-21	0	19.78	19.78	19.98	19.26	20.50	884,454	17,519,757	19.809	11.98	11.98	12.10	11.66	12.41	1,460,447	11.996	-0.80%
2008-11-20	0	19.94	19.90	19.94	19.84	21.30	817,350	16,898,216	20.674	12.08	12.05	12.08	12.02	12.90	1,349,642	12.521	-6.38%
2008-11-19	0	21.30	21.05	21.25	21.15	21.90	931,267	19,899,684	21.368	12.90	12.75	12.87	12.81	13.26	1,537,746	12.941	1.19%
2008-11-18	0	21.05	21.05	21.20	21.00	21.70	1,176,900	24,839,650	21.106	12.75	12.75	12.84	12.72	13.14	1,943,346	12.782	-1.86%
2008-11-17	0	21.45	21.45	21.50	21.00	21.95	1,413,600	30,378,395	21.490	12.99	12.99	13.02	12.72	13.29	2,334,194	13.015	0.94%
2008-11-14	0	21.25	21.25	21.30	20.20	22.60	3,122,500	66,206,575	21.203	12.87	12.87	12.90	12.23	13.69	5,156,000	12.841	-0.70%
2008-11-13	0	21.40	21.35	21.40	20.55	22.40	1,272,486	27,237,271	21.405	12.96	12.93	12.96	12.45	13.57	2,101,181	12.963	0.94%
2008-11-12	0	21.20	21.20	21.50	21.00	22.60	1,281,500	27,275,550	21.284	12.84	12.84	13.02	12.72	13.69	2,116,065	12.890	-3.20%
2008-11-11	0	21.90	21.90	21.95	21.90	25.25	1,153,600	26,434,860	22.915	13.26	13.26	13.29	13.26	15.29	1,904,872	13.878	-9.69%
2008-11-10	0	24.25	24.25	24.50	24.25	25.90	209,500	5,207,115	24.855	14.69	14.69	14.84	14.69	15.69	345,935	15.052	0.21%
2008-11-07	0	24.20	24.20	24.70	23.00	25.15	1,119,300	26,747,900	23.897	14.66	14.66	14.96	13.93	15.23	1,848,234	14.472	-3.20%
2008-11-06	0	25.00	24.75	25.00	24.45	26.30	713,640	18,100,210	25.363	15.14	14.99	15.14	14.81	15.93	1,178,392	15.360	-5.66%
2008-11-05	0	26.50	26.30	26.50	26.05	28.00	1,403,800	37,590,625	26.778	16.05	15.93	16.05	15.78	16.96	2,318,012	16.217	1.73%
2008-11-04	0	26.05	26.05	26.10	25.50	28.00	2,374,600	62,321,330	26.245	15.78	15.78	15.81	15.44	16.96	3,921,037	15.894	-1.70%
2008-11-03	0	26.50	26.50	27.50	26.00	28.00	1,385,200	37,162,586	26.828	16.05	16.05	16.65	15.75	16.96	2,287,299	16.247	4.95%
2008-10-31	0	25.25	25.25	25.50	24.80	30.15	2,300,894	61,068,882	26.541	15.29	15.29	15.44	15.02	18.26	3,799,331	16.074	-19.84%
2008-10-30	0	31.50	30.60	31.50	26.55	31.95	4,099,000	121,339,888	29.602	19.08	18.53	19.08	16.08	19.35	6,768,437	17.927	9.38%
2008-10-29	0	28.80	25.00	28.80	28.80	32.00	683,700	20,691,255	30.264	17.44	15.14	17.44	17.44	19.38	1,128,954	18.328	-5.42%
2008-10-28	0	30.45	29.70	30.45	29.10	31.05	701,300	21,157,420	30.169	18.44	17.99	18.44	17.62	18.80	1,158,015	18.270	2.87%
2008-10-27	0	29.60	28.60	29.70	28.15	31.00	429,766	12,652,303	29.440	17.93	17.32	17.99	17.05	18.77	709,647	17.829	-6.18%
2008-10-24	0	31.55	31.55	32.15	31.55	34.70	341,556	11,142,379	32.622	19.11	19.11	19.47	19.11	21.01	563,991	19.756	-5.11%
2008-10-23	0	33.25	33.25	34.00	32.00	34.50	435,100	14,477,975	33.275	20.14	20.14	20.59	19.38	20.89	718,455	20.152	2.31%
2008-10-22	0	32.50	32.10	32.50	30.80	34.70	1,039,700	34,121,485	32.819	19.68	19.44	19.68	18.65	21.01	1,716,795	19.875	-7.41%
2008-10-21	0	35.10	35.00	35.10	34.25	36.40	466,700	16,440,050	35.226	21.26	21.20	21.26	20.74	22.04	770,634	21.333	-2.50%
2008-10-20	0	36.00	34.75	36.20	30.50	39.50	2,280,600	77,392,090	33.935	21.80	21.04	21.92	18.47	23.92	3,765,820	20.551	-8.63%
2008-10-17	0	39.40	38.50	39.45	38.20	42.00	706,100	27,816,425	39.394	23.86	23.32	23.89	23.13	25.44	1,165,941	23.857	-0.25%
2008-10-16	0	39.50	39.40	39.50	37.65	41.00	948,430	37,436,256	39.472	23.92	23.86	23.92	22.80	24.83	1,566,087	23.904	-3.66%
2008-10-15	0	41.00	40.00	41.00	38.15	42.20	497,300	19,855,720	39.927	24.83	24.22	24.83	23.10	25.56	821,162	24.180	-2.38%
2008-10-14	0	42.00	41.50	42.00	40.00	44.15	604,700	25,547,565	42.248	25.44	25.13	25.44	24.22	26.74	998,505	25.586	8.67%
2008-10-13	0	38.65	38.65	39.00	35.15	41.00	662,300	25,100,525	37.899	23.41	23.41	23.62	21.29	24.83	1,093,617	22.952	9.96%
2008-10-10	0	35.15	35.00	35.15	35.15	38.40	718,400	26,633,003	37.073	21.29	21.20	21.29	21.29	23.26	1,186,252	22.451	-7.38%
2008-10-09	0	37.95	37.95	39.30	36.40	40.25	656,700	25,272,450	38.484	22.98	22.98	23.80	22.04	24.38	1,084,370	23.306	0.40%
2008-10-08	0	37.80	37.80	37.85	34.55	40.50	1,293,100	46,810,720	36.200	22.89	22.89	22.92	20.92	24.53	2,135,220	21.923	-11.06%
2008-10-06	0	42.50	42.40	42.50	42.10	44.65	586,600	25,250,240	43.045	25.74	25.68	25.74	25.50	27.04	968,618	26.068	-5.56%
2008-10-03	0	45.00	44.85	45.00	44.10	45.30	833,300	37,527,765	45.035	27.25	27.16	27.25	26.71	27.43	1,375,979	27.273	0.00%
2008-10-02	0	45.00	43.65	45.00	43.30	45.85	1,492,146	65,656,053	44.001	27.25	26.43	27.25	26.22	27.77	2,463,893	26.647	1.47%
2008-09-30	0	44.35	44.35	44.95	43.50	45.00	751,900	33,243,925	44.213	26.86	26.86	27.22	26.34	27.25	1,241,568	26.776	-0.45%
2008-09-29	0	44.55	44.55	44.60	44.55	45.20	490,100	22,011,260	44.912	26.98	26.98	27.01	26.98	27.37	809,273	27.199	-0.89%
2008-09-26	0	44.95	44.95	45.00	44.30	45.15	902,200	40,500,548	44.891	27.22	27.22	27.25	26.83	27.34	1,489,750	27.186	0.45%
2008-09-25	0	44.75	44.75	44.80	44.50	45.00	530,500	23,748,695	44.767	27.10	27.10	27.13	26.95	27.25	875,983	27.111	-0.56%
2008-09-24	0	45.00	44.95	45.00	44.95	45.90	625,200	28,274,380	45.225	27.25	27.22	27.25	27.22	27.80	1,032,356	27.388	-0.22%
2008-09-23	0	45.10	45.05	45.10	45.10	49.00	1,516,100	72,955,460	48.120	27.31	27.28	27.31	27.31	29.67	2,503,447	29.142	-8.98%
2008-09-22	0	49.55	49.50	49.55	49.00	52.00	621,097	27,697,720	44.595	30.01	29.98	30.01	29.67	31.49	1,025,581	27.007	1.02%
2008-09-19	0	49.05	49.05	49.20	48.10	55.00	1,628,900	81,630,834	50.114	29.70	29.70	29.80	29.13	33.31	2,689,707	30.349	4.36%
2008-09-18	0	47.00	47.00	47.05	45.60	49.80	1,311,400	61,940,305	47.232	28.46	28.46	28.49	27.62	30.16	2,165,438	28.604	-4.08%
2008-09-17	0	49.00	48.30	49.00	46.85	50.60	880,295	42,924,971	48.762	29.67	29.25	29.67	28.37	30.64	1,453,579	29.531	0.10%
2008-09-16	0	48.95	48.90	48.95	48.85	51.70	2,602,150	131,442,230	50.513	29.64	29.61	29.64	29.58	31.31	4,296,777	30.591	0.41%
2008-09-12	0	48.75	48.80	49.10	45.15	49.50	923,800	43,255,829	46.824	29.52	29.55	29.74	27.34	29.98	1,525,417	28.357	5.52%
2008-09-11	0	46.20	46.10	46.20	43.80	46.80	1,708,100	78,226,538	45.797	27.98	27.92	27.98	26.53	28.34	2,820,485	27.735	-1.07%
2008-09-10	0	46.70	46.70	46.90	46.60	47.30	1,378,500	64,711,790	46.944	28.28	28.28	28.40	28.22	28.65	2,276,236	28.429	-4.40%
2008-09-09	0	48.85	48.85	49.10	48.85	52.50	635,900	31,571,655	49.649	29.58	29.58	29.74	29.58	31.79	1,050,024	30.068	-6.95%
2008-09-08	0	52.50	52.20	52.50	50.50	53.15	109,800	5,753,975	52.404	31.79	31.61	31.79	30.58	32.19	181,306	31.736	2.74%
2008-09-05	0	51.10	51.10	51.15	50.60	52.50	683,044	35,089,263	51.372	30.95	30.95	30.98	30.64	31.79	1,127,870	31.111	-3.04%
2008-09-04	0	52.70	52.65	52.70	51.05	55.00	270,600	14,203,065	52.487	31.92	31.89	31.92	30.92	33.31	446,826	31.787	-3.48%
2008-09-03	0	54.60	54.40	54.60	53.65	54.90	471,700	25,589,655	54.250	33.07	32.94	33.07	32.49	33.25	778,890	32.854	2.63%
2008-09-02	0	53.20	53.10	53.20	52.85	55.10	239,900	12,748,263	53.140	32.22	32.16	32.22	32.01	33.37	396,133	32.182	0.38%
2008-09-01	0	53.00	53.00	53.05	52.45	54.00	274,880	14,620,616	53.189	32.10	32.10	32.13	31.76	32.70	453,893	32.212	0.00%
2008-08-29	0	53.00	52.70	53.00	52.00	53.15	259,700	13,698,425	52.747	32.10	31.92	32.10	31.49	32.19	428,827	31.944	1.34%
2008-08-28	0	52.30	52.30	52.45	52.00	53.60	326,100	17,059,170	52.313	31.67	31.67	31.76	31.49	32.46	538,470	31.681	-0.57%
2008-08-27	0	52.60	52.05	52.60	50.75	52.60	582,400	29,972,016	51.463	31.85	31.52	31.85	30.73	31.85	961,683	31.166	3.54%
2008-08-26	0	50.80	50.65	50.80	49.00	50.90	177,000	8,824,500	49.856	30.76	30.67	30.76	29.67	30.83	292,270	30.193	1.30%
2008-08-25	0	50.15	50.15	51.10	48.50	51.10	451,300	22,413,342	49.664	30.37	30.37	30.95	29.37	30.95	745,205	30.077	2.66%
2008-08-21	0	48.85	48.85	49.00	48.60	51.40	297,500	14,761,150	49.617	29.58	29.58	29.67	29.43	31.13	491,244	30.048	-5.24%
2008-08-20	0	51.55	51.55	52.00	51.30	52.50	163,286	8,435,161	51.659	31.22	31.22	31.49	31.07	31.79	269,625	31.285	0.10%
2008-08-19	0	51.50	51.55	52.10	51.50	53.95	115,300	6,127,115	53.141	31.19	31.22	31.55	31.19	32.67	190,388	32.182	-3.74%
2008-08-18	0	53.50	53.50	54.25	52.50	55.80	325,200	17,405,780	53.523	32.40	32.40	32.85	31.79	33.79	536,984	32.414	0.38%
2008-08-15	0	53.30	53.00	53.30	52.70	55.60	502,600	27,236,390	54.191	32.28	32.10	32.28	31.92	33.67	829,914	32.818	0.57%
2008-08-14	0	53.00	52.65	53.00	51.00	53.00	119,700	6,281,955	52.481	32.10	31.89	32.10	30.89	32.10	197,654	31.783	1.73%
2008-08-13	0	53.50	53.30	53.50	52.00	54.15	521,800	27,787,275	53.253	31.55	31.43	31.55	30.67	31.94	884,770	31.406	0.09%
2008-08-12	0	53.45	53.45	53.60	52.45	54.90	304,400	16,322,860	53.623	31.52	31.52	31.61	30.93	32.38	516,144	31.625	1.81%
2008-08-11	0	52.50	52.05	52.60	51.00	53.35	156,500	8,192,005	52.345	30.96	30.70	31.02	30.08	31.46	265,363	30.871	3.55%
2008-08-08	0	50.70	50.70	51.25	50.70	53.40	441,561	22,825,967	51.694	29.90	29.90	30.23	29.90	31.49	748,716	30.487	-4.61%
2008-08-07	0	53.15	53.15	53.80	53.10	54.50	445,100	23,830,860	53.540	31.35	31.35	31.73	31.32	32.14	754,717	31.576	-0.65%
2008-08-05	0	53.50	53.50	54.00	53.50	55.00	336,900	18,200,971	54.025	31.55	31.55	31.85	31.55	32.44	571,252	31.862	-5.06%
2008-08-04	0	56.35	56.10	56.35	55.45	57.50	195,700	11,029,359	56.359	33.23	33.09	33.23	32.70	33.91	331,831	33.238	0.09%
2008-08-01	0	56.30	56.30	56.65	55.60	58.00	338,700	19,255,725	56.852	33.20	33.20	33.41	32.79	34.21	574,304	33.529	0.09%
2008-07-31	0	56.25	55.70	56.25	55.05	56.90	483,900	26,972,885	55.741	33.17	32.85	33.17	32.47	33.56	820,507	32.873	-1.32%
2008-07-30	0	57.00	56.50	57.00	56.05	57.45	134,000	7,605,985	56.761	33.62	33.32	33.62	33.06	33.88	227,212	33.475	1.79%
2008-07-29	0	56.00	55.90	56.00	55.35	56.10	105,900	5,897,570	55.690	33.03	32.97	33.03	32.64	33.09	179,565	32.844	0.09%
2008-07-28	0	55.95	55.55	55.95	55.50	57.50	181,400	10,093,785	55.644	33.00	32.76	33.00	32.73	33.91	307,584	32.816	0.72%
2008-07-25	0	55.55	55.55	56.00	55.50	56.75	137,900	7,713,365	55.934	32.76	32.76	33.03	32.73	33.47	233,825	32.988	-1.33%
2008-07-24	0	56.30	56.30	56.35	54.30	57.85	494,200	27,279,410	55.199	33.20	33.20	33.23	32.02	34.12	837,972	32.554	-2.26%
2008-07-23	0	57.60	57.25	57.60	56.50	59.00	300,900	17,255,155	57.345	33.97	33.76	33.97	33.32	34.80	510,210	33.820	1.77%
2008-07-22	0	56.60	56.20	56.60	54.40	58.00	256,700	14,433,585	56.227	33.38	33.14	33.38	32.08	34.21	435,264	33.161	3.10%
2008-07-21	0	54.90	54.50	54.90	54.35	55.70	220,700	12,080,585	54.738	32.38	32.14	32.38	32.05	32.85	374,222	32.282	0.73%
2008-07-18	0	54.50	54.50	54.85	53.05	55.00	907,020	48,870,506	53.880	32.14	32.14	32.35	31.29	32.44	1,537,954	31.776	2.83%
2008-07-17	0	53.00	53.00	53.85	53.00	59.15	455,100	24,495,330	53.824	31.26	31.26	31.76	31.26	34.88	771,673	31.743	-0.47%
2008-07-16	0	53.25	53.25	53.90	51.00	54.20	631,400	33,224,697	52.621	31.40	31.40	31.79	30.08	31.96	1,070,610	31.033	4.93%
2008-07-15	0	50.75	50.75	50.90	49.80	54.80	789,300	40,465,320	51.267	29.93	29.93	30.02	29.37	32.32	1,338,347	30.235	-7.39%
2008-07-14	0	54.80	53.80	54.80	53.45	55.40	306,400	16,631,415	54.280	32.32	31.73	32.32	31.52	32.67	519,536	32.012	-1.08%
2008-07-11	0	55.40	55.25	55.40	54.00	55.65	320,500	17,722,970	55.298	32.67	32.58	32.67	31.85	32.82	543,444	32.612	2.78%
2008-07-10	0	53.90	53.90	54.90	53.00	54.90	62,200	3,353,015	53.907	31.79	31.79	32.38	31.26	32.38	105,467	31.792	-2.18%
2008-07-09	0	55.10	55.10	55.20	54.70	56.15	706,600	38,900,755	55.053	32.50	32.50	32.55	32.26	33.11	1,198,120	32.468	2.99%
2008-07-08	0	53.50	53.30	53.50	53.00	54.30	637,700	34,114,593	53.496	31.55	31.43	31.55	31.26	32.02	1,081,292	31.550	-1.47%
2008-07-07	0	54.30	54.20	54.30	54.10	56.60	455,900	24,848,915	54.505	32.02	31.96	32.02	31.91	33.38	773,030	32.145	-1.90%
2008-07-04	0	55.35	55.35	55.50	53.10	56.90	337,300	18,520,695	54.909	32.64	32.64	32.73	31.32	33.56	571,930	32.383	4.24%
2008-07-03	0	53.10	52.70	53.10	52.80	55.15	1,923,593	102,324,783	53.195	31.32	31.08	31.32	31.14	32.53	3,261,668	31.372	-2.75%
2008-07-02	0	54.60	54.55	54.60	54.25	60.00	1,515,630	84,484,575	55.742	32.20	32.17	32.20	31.99	35.39	2,569,921	32.874	-7.22%
2008-06-30	0	58.85	58.85	60.00	58.00	62.20	535,300	32,211,515	60.175	34.71	34.71	35.39	34.21	36.68	907,661	35.488	-2.40%
2008-06-27	0	60.30	60.30	60.40	60.10	62.80	1,170,000	71,274,145	60.918	35.56	35.56	35.62	35.44	37.04	1,983,866	35.927	-5.78%
2008-06-26	0	64.00	64.00	64.10	62.80	64.20	1,019,800	64,957,390	63.696	37.74	37.74	37.80	37.04	37.86	1,729,185	37.565	3.14%
2008-06-25	0	62.05	62.00	62.05	61.00	62.30	713,200	44,243,245	62.035	36.59	36.56	36.59	35.98	36.74	1,209,311	36.586	1.72%
2008-06-24	0	61.00	61.00	61.95	61.00	62.45	618,300	38,294,600	61.935	35.98	35.98	36.54	35.98	36.83	1,048,397	36.527	0.41%
2008-06-23	0	60.75	60.10	60.75	58.60	60.75	578,700	34,539,020	59.684	35.83	35.44	35.83	34.56	35.83	981,251	35.199	-0.41%
2008-06-20	0	61.00	61.00	61.10	61.00	62.55	191,870	11,740,059	61.188	35.98	35.98	36.03	35.98	36.89	325,337	36.086	-2.40%
2008-06-19	0	62.50	62.50	63.05	62.50	64.40	379,800	24,096,905	63.446	36.86	36.86	37.18	36.86	37.98	643,994	37.418	-2.34%
2008-06-18	0	64.00	64.00	64.10	61.55	64.00	1,972,642	125,140,947	63.438	37.74	37.74	37.80	36.30	37.74	3,344,836	37.413	2.73%
2008-06-17	0	62.30	61.80	62.30	60.20	62.70	510,000	31,737,020	62.229	36.74	36.45	36.74	35.50	36.98	864,762	36.700	4.27%
2008-06-16	0	59.75	59.75	59.80	57.00	60.55	544,100	32,344,300	59.446	35.24	35.24	35.27	33.62	35.71	922,583	35.058	4.46%
2008-06-13	0	57.20	57.20	57.25	56.90	58.50	233,500	13,355,160	57.196	33.73	33.73	33.76	33.56	34.50	395,925	33.732	-0.69%
2008-06-12	0	57.60	57.55	57.60	57.05	59.00	709,100	41,195,345	58.095	33.97	33.94	33.97	33.65	34.80	1,202,359	34.262	-3.84%
2008-06-11	0	59.90	59.85	59.90	59.50	60.10	495,700	29,696,060	59.907	35.33	35.30	35.33	35.09	35.44	840,515	35.331	-0.33%
2008-06-10	0	60.10	60.10	60.45	59.65	62.40	1,310,800	79,049,025	60.306	35.44	35.44	35.65	35.18	36.80	2,222,609	35.566	-2.51%
2008-06-06	0	61.65	61.65	61.70	61.25	62.35	108,400	6,682,395	61.646	36.36	36.36	36.39	36.12	36.77	183,804	36.356	0.90%
2008-06-05	0	61.10	61.10	61.65	61.00	64.80	169,900	10,525,221	61.950	36.03	36.03	36.36	35.98	38.22	288,085	36.535	-3.17%
2008-06-04	0	63.10	63.10	64.00	63.00	64.85	518,300	33,133,576	63.927	37.21	37.21	37.74	37.15	38.25	878,836	37.702	1.12%
2008-06-03	0	62.40	62.40	62.90	60.80	63.95	531,400	33,177,510	62.434	36.80	36.80	37.10	35.86	37.71	901,048	36.821	2.63%
2008-06-02	0	60.80	60.80	60.85	60.10	61.75	808,707	49,277,246	60.933	35.86	35.86	35.89	35.44	36.42	1,371,254	35.936	-1.54%
2008-05-30	0	61.75	61.60	61.75	60.75	62.10	880,267	53,996,830	61.341	36.42	36.33	36.42	35.83	36.62	1,492,592	36.177	0.73%
2008-05-29	0	61.30	61.10	61.30	60.60	61.70	211,106	12,892,694	61.072	36.15	36.03	36.15	35.74	36.39	357,954	36.018	1.16%
2008-05-28	0	60.60	60.60	60.85	60.60	61.25	221,900	13,505,902	60.865	35.74	35.74	35.89	35.74	36.12	376,256	35.895	-0.49%
2008-05-27	0	60.90	60.90	61.30	60.35	62.90	188,700	11,504,780	60.969	35.92	35.92	36.15	35.59	37.10	319,962	35.957	-0.65%
2008-05-26	0	61.30	60.50	61.30	60.90	61.60	498,958	30,528,777	61.185	36.15	35.68	36.15	35.92	36.33	846,039	36.084	-0.24%
2008-05-23	0	61.45	61.45	61.50	61.00	62.90	82,300	5,082,800	61.759	36.24	36.24	36.27	35.98	37.10	139,549	36.423	-1.99%
2008-05-22	0	62.70	61.25	62.80	60.00	62.80	311,000	18,902,325	60.779	36.98	36.12	37.04	35.39	37.04	527,335	35.845	2.70%
2008-05-21	0	61.05	60.60	61.75	60.00	62.80	1,041,300	64,261,225	61.712	36.00	35.74	36.42	35.39	37.04	1,765,641	36.395	-3.10%
2008-05-20	0	63.00	62.85	63.00	61.50	64.00	1,202,000	75,202,991	62.565	37.15	37.07	37.15	36.27	37.74	2,038,126	36.898	0.00%
2008-05-19	0	63.00	62.70	63.00	62.55	65.00	698,600	44,542,835	63.760	37.15	36.98	37.15	36.89	38.33	1,184,555	37.603	-1.56%
2008-05-16	0	64.00	63.95	64.20	63.55	65.50	994,256	64,132,624	64.503	37.74	37.71	37.86	37.48	38.63	1,685,873	38.041	-2.59%
2008-05-15	0	65.70	65.15	65.70	62.00	67.00	1,493,463	97,684,895	65.408	38.75	38.42	38.75	36.56	39.51	2,532,334	38.575	6.31%
2008-05-14	0	61.80	61.75	61.80	61.00	62.45	1,377,800	86,077,099	62.474	36.45	36.42	36.45	35.98	36.83	2,336,215	36.845	-3.59%
2008-05-13	0	64.10	64.25	64.30	63.00	65.00	2,161,194	139,017,144	64.324	37.80	37.89	37.92	37.15	38.33	3,664,547	37.936	3.30%
2008-05-09	0	62.05	62.25	62.30	59.80	62.25	1,829,500	110,780,224	60.552	36.59	36.71	36.74	35.27	36.71	3,102,123	35.711	4.46%
2008-05-08	0	59.40	59.40	59.45	58.60	64.00	2,554,660	151,450,073	59.284	35.03	35.03	35.06	34.56	37.74	4,331,713	34.963	-1.16%
2008-05-07	0	60.10	60.25	61.50	56.00	61.50	1,969,122	114,223,293	58.007	35.44	35.53	36.27	33.03	36.27	3,338,867	34.210	9.77%
2008-05-06	0	54.75	54.75	55.00	54.20	55.20	1,321,370	72,354,533	54.757	32.29	32.29	32.44	31.96	32.55	2,240,531	32.293	1.58%
2008-05-05	0	53.90	53.85	53.90	53.15	54.90	506,840	27,265,426	53.795	31.79	31.76	31.79	31.35	32.38	859,404	31.726	-1.82%
2008-05-02	0	54.90	54.75	54.90	53.40	55.05	739,151	40,112,938	54.269	32.38	32.29	32.38	31.49	32.47	1,253,314	32.006	3.39%
2008-04-30	0	53.10	53.15	53.40	52.50	54.20	1,187,600	63,243,968	53.254	31.32	31.35	31.49	30.96	31.96	2,013,709	31.407	-1.39%
2008-04-29	0	53.85	53.85	54.00	53.80	55.00	823,800	44,521,940	54.045	31.76	31.76	31.85	31.73	32.44	1,396,845	31.873	-0.28%
2008-04-28	0	54.00	53.90	53.95	52.50	64.00	638,700	34,345,220	53.774	31.85	31.79	31.82	30.96	37.74	1,082,988	31.713	3.65%
2008-04-25	0	52.10	52.10	52.65	51.35	53.00	583,333	30,394,851	52.105	30.73	30.73	31.05	30.28	31.26	989,107	30.730	0.29%
2008-04-24	0	51.95	51.90	51.95	51.65	53.30	343,553	17,862,385	51.993	30.64	30.61	30.64	30.46	31.43	582,533	30.663	1.07%
2008-04-23	0	51.40	51.40	51.50	51.00	52.35	605,400	31,369,350	51.816	30.31	30.31	30.37	30.08	30.87	1,026,524	30.559	-0.58%
2008-04-22	0	51.70	51.70	52.35	50.60	53.10	663,809	34,549,230	52.047	30.49	30.49	30.87	29.84	31.32	1,125,563	30.695	-2.45%
2008-04-21	0	53.00	52.30	53.00	50.05	54.50	631,399	33,761,777	53.471	31.26	30.84	31.26	29.52	32.14	1,070,608	31.535	0.86%
2008-04-18	0	52.55	51.95	52.75	51.50	52.90	546,900	28,384,482	51.901	30.99	30.64	31.11	30.37	31.20	927,330	30.609	0.67%
2008-04-17	0	52.20	52.00	52.85	51.50	53.45	1,085,100	56,549,036	52.114	30.79	30.67	31.17	30.37	31.52	1,839,909	30.735	2.45%
2008-04-16	0	50.95	50.90	50.95	50.05	51.50	932,000	47,238,175	50.685	30.05	30.02	30.05	29.52	30.37	1,580,311	29.892	0.69%
2008-04-15	0	50.60	50.35	50.60	50.50	52.25	214,900	10,924,325	50.834	29.84	29.69	29.84	29.78	30.81	364,387	29.980	-5.86%
2008-04-14	0	53.75	50.55	52.00	50.10	54.35	495,700	25,148,255	50.733	31.70	29.81	30.67	29.55	32.05	840,515	29.920	2.87%
2008-04-11	0	52.25	52.25	52.60	51.60	53.80	1,016,900	53,933,960	53.038	30.81	30.81	31.02	30.43	31.73	1,724,268	31.279	-1.42%
2008-04-10	0	53.00	53.00	53.70	52.90	54.50	143,942	7,672,041	53.300	31.26	31.26	31.67	31.20	32.14	244,070	31.434	-1.94%
2008-04-09	0	55.55	55.50	55.55	55.40	56.00	259,900	14,448,150	55.591	31.88	31.85	31.88	31.79	32.13	452,920	31.900	-0.36%
2008-04-08	0	55.75	55.65	55.75	55.25	56.95	340,200	19,038,260	55.962	31.99	31.93	31.99	31.70	32.68	592,856	32.113	0.90%
2008-04-07	0	55.25	55.20	55.25	55.25	57.95	668,969	37,733,080	56.405	31.70	31.68	31.70	31.70	33.25	1,165,792	32.367	-2.21%
2008-04-03	0	56.50	56.05	56.50	56.00	57.65	543,700	30,893,830	56.821	32.42	32.16	32.42	32.13	33.08	947,489	32.606	-1.74%
2008-04-02	0	57.50	57.65	57.70	57.00	57.85	702,788	40,220,838	57.230	33.00	33.08	33.11	32.71	33.20	1,224,727	32.841	2.68%
2008-04-01	0	56.00	55.95	56.00	55.55	56.50	727,300	40,719,995	55.988	32.13	32.11	32.13	31.88	32.42	1,267,443	32.128	-0.27%
2008-03-31	0	56.15	55.05	55.85	53.85	56.25	464,800	25,394,494	54.635	32.22	31.59	32.05	30.90	32.28	809,993	31.352	2.84%
2008-03-28	0	54.60	53.95	54.60	53.00	55.30	864,500	47,019,143	54.389	31.33	30.96	31.33	30.41	31.73	1,506,537	31.210	-0.64%
2008-03-27	0	54.95	54.50	54.95	52.95	55.00	331,501	17,992,394	54.276	31.53	31.27	31.53	30.38	31.56	577,697	31.145	-0.09%
2008-03-26	0	55.00	54.90	55.00	52.95	55.00	869,600	46,500,400	53.473	31.56	31.50	31.56	30.38	31.56	1,515,425	30.685	4.56%
2008-03-25	0	52.60	52.50	52.80	51.60	53.10	631,169	33,400,045	52.918	30.18	30.13	30.30	29.61	30.47	1,099,919	30.366	-0.66%
2008-03-20	0	52.95	52.65	52.95	50.50	53.00	569,700	29,557,971	51.883	30.38	30.21	30.38	28.98	30.41	992,799	29.772	4.75%
2008-03-19	0	50.55	50.80	50.90	50.00	52.00	840,200	42,476,545	50.555	29.01	29.15	29.21	28.69	29.84	1,464,191	29.010	1.10%
2008-03-18	0	50.00	49.95	50.20	49.95	51.00	372,000	18,665,446	50.176	28.69	28.66	28.81	28.66	29.27	648,273	28.793	0.10%
2008-03-17	0	49.95	49.90	50.40	49.90	53.80	437,525	22,331,433	51.040	28.66	28.63	28.92	28.63	30.87	762,461	29.289	-5.84%
2008-03-14	0	53.05	53.00	53.10	52.00	54.20	1,528,600	81,288,300	53.178	30.44	30.41	30.47	29.84	31.10	2,663,844	30.515	-2.30%
2008-03-13	0	54.30	54.20	54.30	52.50	54.40	1,095,600	58,802,850	53.672	31.16	31.10	31.16	30.13	31.22	1,909,268	30.799	0.18%
2008-03-12	0	54.20	53.00	54.10	52.40	54.80	1,124,269	59,904,712	53.283	31.10	30.41	31.04	30.07	31.45	1,959,229	30.576	1.78%
2008-03-11	0	53.25	53.20	53.25	50.90	53.30	1,149,601	58,746,030	51.101	30.56	30.53	30.56	29.21	30.59	2,003,374	29.324	3.40%
2008-03-10	0	51.50	51.55	51.70	47.80	51.50	759,500	37,149,000	48.912	29.55	29.58	29.67	27.43	29.55	1,323,557	28.068	2.59%
2008-03-07	0	50.20	50.00	50.50	49.00	50.80	550,424	27,537,125	50.029	28.81	28.69	28.98	28.12	29.15	959,207	28.708	-1.18%
2008-03-06	0	50.80	50.60	50.80	50.00	51.65	220,051	11,115,981	50.515	29.15	29.04	29.15	28.69	29.64	383,476	28.987	-0.20%
2008-03-05	0	50.90	50.65	50.95	49.50	51.55	392,500	19,830,190	50.523	29.21	29.06	29.24	28.40	29.58	683,998	28.992	0.79%
2008-03-04	0	50.50	50.45	50.50	50.30	52.80	372,911	19,004,500	50.963	28.98	28.95	28.98	28.86	30.30	649,860	29.244	-4.36%
2008-03-03	0	52.80	52.50	52.80	50.80	53.80	715,300	37,757,791	52.786	30.30	30.13	30.30	29.15	30.87	1,246,531	30.290	0.57%
2008-02-29	0	52.50	52.10	52.50	51.55	54.00	952,951	49,887,578	52.351	30.13	29.90	30.13	29.58	30.99	1,660,678	30.040	-4.28%
2008-02-28	0	54.85	54.05	54.95	53.30	55.75	639,742	34,844,132	54.466	31.47	31.02	31.53	30.59	31.99	1,114,859	31.254	3.30%
2008-02-27	0	53.10	53.05	53.10	51.90	53.10	655,600	34,598,850	52.774	30.47	30.44	30.47	29.78	30.47	1,142,494	30.284	2.91%
2008-02-26	0	51.60	51.55	51.60	50.80	51.85	389,200	20,000,185	51.388	29.61	29.58	29.61	29.15	29.75	678,247	29.488	3.41%
2008-02-25	0	49.90	49.90	49.95	49.80	51.50	432,202	21,624,410	50.033	28.63	28.63	28.66	28.58	29.55	753,185	28.711	-4.13%
2008-02-22	0	52.05	51.70	52.05	49.90	52.80	359,400	18,643,325	51.873	29.87	29.67	29.87	28.63	30.30	626,315	29.767	1.66%
2008-02-21	0	51.20	51.20	51.30	50.05	52.35	899,252	45,533,634	50.635	29.38	29.38	29.44	28.72	30.04	1,567,099	29.056	-1.16%
2008-02-20	0	51.80	51.50	51.80	48.90	51.85	1,686,796	84,367,781	50.017	29.72	29.55	29.72	28.06	29.75	2,939,527	28.701	4.44%
2008-02-19	0	49.60	49.55	49.60	47.05	49.85	459,300	22,626,085	49.262	28.46	28.43	28.46	27.00	28.61	800,408	28.268	5.87%
2008-02-18	0	46.85	46.50	46.85	46.50	47.80	173,000	8,112,705	46.894	26.88	26.68	26.88	26.68	27.43	301,482	26.909	-0.32%
2008-02-15	0	47.00	47.00	47.50	45.80	47.95	194,967	9,114,230	46.748	26.97	26.97	27.26	26.28	27.52	339,763	26.825	-3.29%
2008-02-14	0	48.60	48.30	48.60	47.80	49.00	923,537	44,761,073	48.467	27.89	27.72	27.89	27.43	28.12	1,609,419	27.812	2.86%
2008-02-13	0	47.25	46.50	47.30	45.60	47.30	633,700	29,468,775	46.503	27.11	26.68	27.14	26.17	27.14	1,104,329	26.685	2.83%
2008-02-12	0	45.95	45.90	45.95	45.00	46.70	892,100	40,963,560	45.918	26.37	26.34	26.37	25.82	26.80	1,554,635	26.349	3.49%
2008-02-11	0	44.40	44.40	44.50	42.60	44.80	335,100	14,813,235	44.205	25.48	25.48	25.54	24.45	25.71	583,968	25.367	-1.33%
2008-02-06	0	45.00	42.40	43.00	41.70	45.40	1,395,387	59,788,449	42.847	25.82	24.33	24.67	23.93	26.05	2,431,698	24.587	-0.66%
2008-02-05	0	45.30	45.20	45.30	44.95	45.55	2,816,780	126,800,776	45.016	25.99	25.94	25.99	25.79	26.14	4,908,715	25.832	2.95%
2008-02-04	0	44.00	43.90	44.10	43.75	45.45	1,661,971	73,569,454	44.266	25.25	25.19	25.31	25.11	26.08	2,896,265	25.401	0.69%
2008-02-01	0	43.70	43.55	43.85	43.20	45.00	1,950,558	85,846,128	44.011	25.08	24.99	25.16	24.79	25.82	3,399,177	25.255	-3.21%
2008-01-31	0	45.15	45.20	45.30	43.00	46.15	1,403,483	62,903,684	44.820	25.91	25.94	25.99	24.67	26.48	2,445,806	25.719	5.00%
2008-01-30	0	43.00	43.00	43.25	42.70	44.00	1,013,519	43,887,121	43.302	24.67	24.67	24.82	24.50	25.25	1,766,228	24.848	2.26%
2008-01-29	0	42.05	42.00	42.05	41.80	44.05	775,848	33,129,447	42.701	24.13	24.10	24.13	23.99	25.28	1,352,046	24.503	-2.66%
2008-01-28	0	43.20	43.15	43.20	42.90	44.50	368,400	16,293,510	44.228	24.79	24.76	24.79	24.62	25.54	641,999	25.379	-6.09%
2008-01-25	0	46.00	45.90	46.00	43.00	47.35	1,498,200	68,642,800	45.817	26.40	26.34	26.40	24.67	27.17	2,610,867	26.291	9.52%
2008-01-24	0	42.00	42.00	42.20	41.90	43.35	563,043	23,952,356	42.541	24.10	24.10	24.22	24.04	24.88	981,198	24.411	-0.24%
2008-01-23	0	42.10	42.00	42.05	41.95	44.25	920,300	39,924,345	43.382	24.16	24.10	24.13	24.07	25.39	1,603,778	24.894	-0.82%
2008-01-22	0	42.45	42.05	42.45	41.60	43.65	1,511,500	64,707,085	42.810	24.36	24.13	24.36	23.87	25.05	2,634,044	24.566	-1.28%
2008-01-21	0	43.00	43.20	45.00	43.00	47.30	931,200	42,924,070	46.095	24.67	24.79	25.82	24.67	27.14	1,622,773	26.451	-7.92%
2008-01-18	0	46.70	46.70	47.10	45.00	49.00	1,362,806	64,715,270	47.487	26.80	26.80	27.03	25.82	28.12	2,374,920	27.249	-2.40%
2008-01-17	0	47.85	47.85	48.00	46.30	48.15	1,514,100	71,195,790	47.022	27.46	27.46	27.54	26.57	27.63	2,638,575	26.983	2.90%
2008-01-16	0	46.50	46.45	46.50	46.25	47.50	446,000	20,754,380	46.534	26.68	26.65	26.68	26.54	27.26	777,230	26.703	-4.52%
2008-01-15	0	48.70	48.65	48.75	48.20	50.00	774,800	37,810,720	48.801	27.95	27.92	27.97	27.66	28.69	1,350,220	28.003	0.72%
2008-01-14	0	48.35	48.00	48.65	48.00	50.10	349,700	17,124,675	48.970	27.74	27.54	27.92	27.54	28.75	609,411	28.100	-3.49%
2008-01-11	0	50.10	50.10	50.15	49.10	50.50	765,803	38,423,896	50.175	28.75	28.75	28.78	28.18	28.98	1,334,541	28.792	2.04%
2008-01-10	0	49.10	49.00	49.05	49.00	50.20	343,931	16,995,619	49.416	28.18	28.12	28.15	28.12	28.81	599,358	28.356	-1.80%
2008-01-09	0	50.00	49.90	50.10	49.15	51.05	1,112,258	55,263,679	49.686	28.69	28.63	28.75	28.20	29.29	1,938,298	28.511	-2.44%
2008-01-08	0	51.25	51.20	51.25	51.25	52.70	558,100	28,838,845	51.673	29.41	29.38	29.41	29.41	30.24	972,584	29.652	-2.19%
2008-01-07	0	52.40	52.35	52.40	52.10	53.80	567,580	30,077,483	52.992	30.07	30.04	30.07	29.90	30.87	989,104	30.409	-6.01%
2008-01-04	0	55.75	55.70	55.75	55.55	56.20	503,002	28,118,500	55.901	31.99	31.96	31.99	31.88	32.25	876,566	32.078	-2.02%
2008-01-03	0	56.90	56.80	56.90	56.60	57.50	131,600	7,490,415	56.918	32.65	32.59	32.65	32.48	33.00	229,335	32.661	-3.64%
2008-01-02	0	59.05	59.05	59.10	56.00	59.25	234,800	13,835,625	58.925	33.88	33.88	33.91	32.13	34.00	409,179	33.813	2.96%
2007-12-31	0	57.35	57.45	57.50	56.50	57.50	34,906	1,987,386	56.935	32.91	32.97	33.00	32.42	33.00	60,830	32.671	0.61%
2007-12-28	0	57.00	57.00	57.25	55.90	57.35	396,600	22,619,575	57.034	32.71	32.71	32.85	32.08	32.91	691,143	32.728	1.97%
2007-12-27	0	55.90	55.90	56.10	55.70	58.50	410,700	23,059,090	56.146	32.08	32.08	32.19	31.96	33.57	715,714	32.218	-4.28%
2007-12-24	0	58.40	58.30	58.90	58.20	59.95	243,089	14,402,923	59.250	33.51	33.45	33.80	33.40	34.40	423,624	33.999	0.69%
2007-12-21	0	58.00	57.65	58.00	56.50	58.00	979,469	56,085,624	57.261	33.28	33.08	33.28	32.42	33.28	1,706,890	32.858	2.84%
2007-12-20	0	56.40	56.15	56.20	55.00	57.15	1,242,700	70,109,010	56.417	32.36	32.22	32.25	31.56	32.79	2,165,615	32.374	0.98%
2007-12-19	0	55.85	55.85	55.95	55.10	56.45	699,400	39,171,350	56.007	32.05	32.05	32.11	31.62	32.39	1,218,823	32.139	0.45%
2007-12-18	0	55.60	55.60	55.75	53.00	56.35	930,000	51,561,080	55.442	31.91	31.91	31.99	30.41	32.34	1,620,682	31.814	2.58%
2007-12-17	0	54.20	53.50	54.50	51.10	54.90	620,000	32,928,430	53.110	31.10	30.70	31.27	29.32	31.50	1,080,455	30.476	3.34%
2007-12-14	0	52.45	52.20	52.55	52.20	54.80	560,282	29,700,913	53.011	30.10	29.95	30.15	29.95	31.45	976,386	30.419	-2.60%
2007-12-13	0	53.85	53.85	54.00	53.50	55.00	657,459	35,574,547	54.109	30.90	30.90	30.99	30.70	31.56	1,145,733	31.050	1.60%
2007-12-12	0	53.00	52.50	53.00	52.00	54.45	1,162,900	61,533,655	52.914	30.41	30.13	30.41	29.84	31.25	2,026,550	30.364	-3.64%
2007-12-11	0	55.00	55.00	55.10	54.05	57.05	1,048,204	57,596,977	54.948	31.56	31.56	31.62	31.02	32.74	1,826,673	31.531	0.00%
2007-12-10	0	55.00	55.00	55.50	53.75	57.60	2,284,804	128,062,649	56.050	31.56	31.56	31.85	30.84	33.05	3,981,657	32.163	2.71%
2007-12-07	0	53.55	52.00	52.30	52.50	55.40	1,077,800	58,748,979	54.508	30.73	29.84	30.01	30.13	31.79	1,878,249	31.279	-0.09%
2007-12-06	0	53.60	53.55	53.60	53.05	53.80	581,200	31,077,268	53.471	30.76	30.73	30.76	30.44	30.87	1,012,839	30.683	1.80%
2007-12-05	0	52.65	52.65	52.80	51.50	52.95	689,540	35,823,232	51.952	30.21	30.21	30.30	29.55	30.38	1,201,640	29.812	1.25%
2007-12-04	0	52.00	52.05	52.40	50.10	52.70	742,992	38,589,326	51.938	29.84	29.87	30.07	28.75	30.24	1,294,789	29.804	-1.89%
2007-12-03	0	53.00	52.90	53.00	52.20	56.10	2,341,000	124,564,784	53.210	30.41	30.36	30.41	29.95	32.19	4,079,588	30.534	-3.81%
2007-11-30	0	55.10	55.05	55.10	53.60	55.45	621,200	34,114,595	54.917	31.62	31.59	31.62	30.76	31.82	1,082,546	31.513	2.04%
2007-11-29	0	54.00	54.00	54.20	52.85	54.35	914,736	47,455,547	51.879	30.99	30.99	31.10	30.33	31.19	1,594,082	29.770	5.37%
2007-11-28	0	51.25	51.40	51.50	49.90	51.50	1,106,800	56,251,815	50.824	29.41	29.49	29.55	28.63	29.55	1,928,786	29.164	0.69%
2007-11-27	0	50.90	50.90	51.40	50.15	52.40	631,200	32,461,990	51.429	29.21	29.21	29.49	28.78	30.07	1,099,973	29.512	-1.64%
2007-11-26	0	51.75	51.60	51.65	51.35	53.50	643,600	33,552,140	52.132	29.70	29.61	29.64	29.47	30.70	1,121,582	29.915	-1.43%
2007-11-23	0	52.50	52.60	53.30	52.50	53.95	731,085	39,549,273	54.097	30.13	30.18	30.59	30.13	30.96	1,274,039	31.042	-1.87%
2007-11-22	0	53.50	-	52.75	52.75	55.60	1,131,000	61,875,620	54.709	30.70	-	30.27	30.27	31.91	1,970,959	31.394	-4.21%
2007-11-21	0	55.85	55.65	55.80	55.20	57.00	585,200	32,700,980	55.880	32.05	31.93	32.02	31.68	32.71	1,019,810	32.066	-2.10%
2007-11-20	0	57.05	57.05	57.35	55.50	58.00	1,022,100	57,851,400	56.601	32.74	32.74	32.91	31.85	33.28	1,781,182	32.479	0.44%
2007-11-19	0	56.80	56.05	57.00	55.85	56.95	321,400	18,044,810	56.144	32.59	32.16	32.71	32.05	32.68	560,094	32.217	1.70%
2007-11-16	0	55.85	55.85	55.90	55.70	57.00	737,500	41,270,725	55.960	32.05	32.05	32.08	31.96	32.71	1,285,218	32.112	-1.24%
2007-11-15	0	56.55	56.55	56.75	56.00	57.00	1,081,000	60,643,078	56.099	32.45	32.45	32.56	32.13	32.71	1,883,825	32.191	1.43%
2007-11-14	0	55.75	56.75	56.80	54.00	56.75	1,084,500	59,462,575	54.829	31.99	32.56	32.59	30.99	32.56	1,889,925	31.463	4.79%
2007-11-13	0	53.20	53.20	53.25	52.00	54.05	636,080	33,777,901	53.103	30.53	30.53	30.56	29.84	31.02	1,108,477	30.472	-3.36%
2007-11-12	0	55.05	55.90	57.80	52.00	55.90	584,000	30,928,862	52.960	31.59	32.08	33.17	29.84	32.08	1,017,719	30.390	-1.70%
2007-11-09	0	56.00	55.90	56.00	55.00	58.20	972,434	54,775,689	56.328	32.13	32.08	32.13	31.56	33.40	1,694,631	32.323	-3.11%
2007-11-08	0	57.80	57.80	57.90	56.70	59.95	971,500	56,188,000	57.836	33.17	33.17	33.22	32.54	34.40	1,693,003	33.188	-3.83%
2007-11-07	0	60.10	60.40	60.50	60.00	62.95	1,642,000	100,147,375	60.991	34.49	34.66	34.72	34.43	36.12	2,861,463	34.999	-4.07%
2007-11-06	0	62.65	62.60	62.65	60.80	63.20	1,192,000	74,397,995	62.414	35.95	35.92	35.95	34.89	36.27	2,077,261	35.815	3.04%
2007-11-05	0	60.80	60.75	60.90	60.70	61.95	2,044,016	124,860,006	61.086	34.89	34.86	34.95	34.83	35.55	3,562,043	35.053	-1.86%
2007-11-02	0	61.95	61.95	62.35	60.35	62.50	1,374,300	84,452,460	61.451	35.55	35.55	35.78	34.63	35.86	2,394,950	35.263	0.32%
2007-11-01	0	61.75	61.60	61.70	60.40	62.00	811,800	49,847,600	61.404	35.43	35.35	35.41	34.66	35.58	1,414,699	35.235	2.24%
2007-10-31	0	60.40	60.60	60.80	59.50	61.35	2,095,000	125,825,475	60.060	34.66	34.77	34.89	34.14	35.20	3,650,892	34.464	-1.39%
2007-10-30	0	61.25	60.80	61.25	59.05	64.50	2,370,500	143,926,850	60.716	35.15	34.89	35.15	33.88	37.01	4,130,997	34.841	-4.07%
2007-10-29	0	63.85	63.80	63.85	63.50	67.00	1,517,000	97,324,250	64.156	36.64	36.61	36.64	36.44	38.45	2,643,629	36.815	-3.84%
2007-10-26	0	66.40	66.40	66.50	66.00	66.70	492,500	32,779,850	66.558	38.10	38.10	38.16	37.87	38.27	858,265	38.193	0.61%
2007-10-25	0	66.00	65.95	66.00	65.65	66.75	876,000	57,941,625	66.143	37.87	37.84	37.87	37.67	38.30	1,526,578	37.955	-0.38%
2007-10-24	0	66.25	66.10	66.25	65.55	69.00	1,076,500	72,158,345	67.031	38.02	37.93	38.02	37.61	39.59	1,875,983	38.464	-3.28%
2007-10-23	0	68.50	68.00	68.50	66.95	69.60	772,500	52,445,675	67.891	39.31	39.02	39.31	38.42	39.94	1,346,212	38.958	-1.44%
2007-10-22	0	69.50	68.75	69.50	67.65	69.90	1,322,000	91,174,876	68.967	39.88	39.45	39.88	38.82	40.11	2,303,808	39.576	-2.59%
2007-10-18	0	71.35	71.35	71.40	69.00	71.80	388,000	27,575,275	71.070	40.94	40.94	40.97	39.59	41.20	676,156	40.782	3.41%
2007-10-17	0	69.00	68.85	69.00	68.30	69.70	341,000	23,514,975	68.959	39.59	39.51	39.59	39.19	40.00	594,250	39.571	0.73%
2007-10-16	0	68.50	68.50	68.70	68.00	69.45	217,000	14,951,800	68.902	39.31	39.31	39.42	39.02	39.85	378,159	39.538	-0.94%
2007-10-15	0	69.15	68.85	69.20	68.00	69.60	195,000	13,469,600	69.075	39.68	39.51	39.71	39.02	39.94	339,820	39.637	4.30%
2007-10-12	0	66.30	66.20	66.30	65.85	68.10	226,000	14,983,275	66.298	38.05	37.99	38.05	37.79	39.08	393,843	38.044	-2.50%
2007-10-11	0	68.00	67.95	68.00	67.80	69.50	269,241	18,437,147	68.478	39.02	38.99	39.02	38.91	39.88	469,198	39.295	-0.73%
2007-10-10	0	68.50	68.50	69.30	68.30	69.30	305,400	20,963,510	68.643	39.31	39.31	39.77	39.19	39.77	532,211	39.389	-1.30%
2007-10-09	0	69.40	69.25	69.35	69.20	72.00	191,500	13,387,550	69.909	39.82	39.74	39.80	39.71	41.32	333,721	40.116	-0.86%
2007-10-08	0	70.00	70.00	70.10	70.00	72.10	209,500	14,894,400	71.095	40.17	40.17	40.23	40.17	41.37	365,089	40.797	0.00%
2007-10-05	0	70.00	69.95	70.00	69.70	70.50	212,867	14,898,486	69.990	40.17	40.14	40.17	40.00	40.46	370,957	40.162	0.29%
2007-10-04	0	69.80	69.40	70.50	69.00	72.00	400,400	28,236,295	70.520	40.05	39.82	40.46	39.59	41.32	697,765	40.467	-3.26%
2007-10-03	0	72.15	72.15	72.25	71.70	72.80	686,900	49,607,146	72.219	41.40	41.40	41.46	41.14	41.78	1,197,039	41.442	0.91%
2007-10-02	0	71.50	71.50	72.45	69.25	74.20	1,314,000	95,002,600	72.300	41.03	41.03	41.57	39.74	42.58	2,289,867	41.488	4.00%
2007-09-28	0	68.75	67.05	68.50	67.00	69.25	427,200	29,002,570	67.890	39.45	38.48	39.31	38.45	39.74	744,468	38.957	2.61%
2007-09-27	0	67.00	66.90	67.10	64.60	67.45	1,020,233	68,141,936	66.791	38.45	38.39	38.50	37.07	38.70	1,777,928	38.327	3.55%
2007-09-25	0	64.70	65.10	65.20	63.50	65.00	626,227	40,250,478	64.275	37.13	37.36	37.41	36.44	37.30	1,091,306	36.883	0.23%
2007-09-24	0	64.55	64.40	64.90	63.80	64.90	203,000	13,028,450	64.180	37.04	36.95	37.24	36.61	37.24	353,762	36.828	2.38%
2007-09-21	0	63.05	63.00	63.35	62.80	65.50	980,500	62,109,100	63.344	36.18	36.15	36.35	36.04	37.59	1,708,687	36.349	-3.59%
2007-09-20	0	65.40	65.20	65.40	64.65	67.00	645,000	42,223,075	65.462	37.53	37.41	37.53	37.10	38.45	1,124,022	37.564	0.08%
2007-09-19	0	65.35	65.05	65.45	65.00	67.00	581,734	38,590,374	66.337	37.50	37.33	37.56	37.30	38.45	1,013,770	38.066	2.03%
2007-09-18	0	64.05	64.00	64.05	64.00	66.00	154,500	9,982,026	64.609	36.75	36.73	36.75	36.73	37.87	269,242	37.074	-2.21%
2007-09-17	0	65.50	65.30	65.75	64.80	67.30	293,000	19,311,889	65.911	37.59	37.47	37.73	37.18	38.62	510,602	37.822	-1.80%
2007-09-14	0	66.70	66.60	66.80	65.80	67.00	344,500	22,944,725	66.603	38.27	38.22	38.33	37.76	38.45	600,349	38.219	1.37%
2007-09-13	0	65.80	65.50	66.00	65.80	67.70	200,500	13,397,375	66.820	37.76	37.59	37.87	37.76	38.85	349,405	38.343	-1.35%
2007-09-12	0	66.70	66.10	66.70	66.00	66.95	285,237	19,046,855	66.776	38.27	37.93	38.27	37.87	38.42	497,074	38.318	1.14%
2007-09-11	0	65.95	65.55	66.00	65.15	67.00	130,500	8,620,275	66.056	37.84	37.61	37.87	37.39	38.45	227,418	37.905	-1.20%
2007-09-10	0	66.75	66.05	66.75	65.00	67.15	437,000	29,107,550	66.608	38.30	37.90	38.30	37.30	38.53	761,546	38.222	-0.89%
2007-09-07	0	67.35	67.05	67.35	67.00	69.00	340,000	23,040,550	67.766	38.65	38.48	38.65	38.45	39.59	592,507	38.887	-1.61%
2007-09-06	0	68.45	68.15	68.45	67.50	70.95	397,000	27,148,875	68.385	39.28	39.11	39.28	38.73	40.71	691,840	39.242	-3.52%
2007-09-05	0	70.95	67.50	70.00	67.00	72.10	755,500	52,649,025	69.688	40.71	38.73	40.17	38.45	41.37	1,316,586	39.989	6.29%
2007-09-04	0	66.75	66.50	66.75	66.55	68.80	80,300	5,429,506	67.615	38.30	38.16	38.30	38.19	39.48	139,936	38.800	-0.67%
2007-09-03	0	67.20	67.20	68.95	66.20	69.15	201,000	13,771,803	68.516	38.56	38.56	39.57	37.99	39.68	350,276	39.317	-2.82%
2007-08-31	0	69.15	69.00	69.60	65.10	69.60	969,584	66,010,042	68.081	39.68	39.59	39.94	37.36	39.94	1,689,664	39.067	8.73%
2007-08-30	0	63.60	63.55	63.60	63.00	64.40	256,858	16,281,615	63.388	36.50	36.47	36.50	36.15	36.95	447,618	36.374	1.92%
2007-08-29	0	62.40	62.15	62.40	62.30	65.55	1,045,300	65,849,945	62.996	35.81	35.66	35.81	35.75	37.61	1,821,612	36.149	-5.02%
2007-08-28	0	65.70	65.50	66.00	65.50	66.50	546,500	36,026,850	65.923	37.70	37.59	37.87	37.59	38.16	952,369	37.829	1.00%
2007-08-27	0	65.05	65.05	66.60	65.05	67.00	133,635	8,888,533	66.514	37.33	37.33	38.22	37.33	38.45	232,882	38.168	0.08%
2007-08-24	0	65.00	64.00	65.00	64.80	66.95	649,510	42,294,281	65.117	37.30	36.73	37.30	37.18	38.42	1,131,881	37.366	0.00%
2007-08-23	0	65.00	65.00	66.10	65.00	67.40	1,427,414	92,865,833	65.059	37.30	37.30	37.93	37.30	38.68	2,487,510	37.333	2.93%
2007-08-22	0	63.15	62.75	63.10	62.40	64.90	586,278	37,451,423	63.880	36.24	36.01	36.21	35.81	37.24	1,021,689	36.656	3.02%
2007-08-21	0	61.30	61.30	61.90	58.60	62.25	663,000	39,980,675	60.303	35.18	35.18	35.52	33.63	35.72	1,155,390	34.604	4.61%
2007-08-20	0	58.60	58.50	58.70	58.40	66.90	1,380,000	84,841,246	61.479	33.63	33.57	33.68	33.51	38.39	2,404,883	35.279	1.91%
2007-08-17	0	57.50	58.35	58.50	49.55	60.50	1,842,222	105,292,180	57.155	33.00	33.48	33.57	28.43	34.72	3,210,383	32.797	-3.36%
2007-08-16	0	59.50	60.05	60.35	58.00	67.00	698,500	44,394,186	63.556	34.14	34.46	34.63	33.28	38.45	1,217,254	36.471	-6.30%
2007-08-15	0	63.50	63.50	64.65	63.00	67.00	622,000	40,843,900	65.665	36.44	36.44	37.10	36.15	38.45	1,083,940	37.681	-2.53%
2007-08-14	0	65.15	65.00	65.15	65.05	66.70	298,500	19,664,722	65.878	37.39	37.30	37.39	37.33	38.27	520,187	37.803	-1.14%
2007-08-13	0	67.20	67.10	67.20	67.00	68.40	787,000	52,899,445	67.217	37.82	37.76	37.82	37.70	38.49	1,398,536	37.825	-2.11%
2007-08-10	0	68.65	68.50	68.65	65.35	69.30	1,346,500	92,552,450	68.736	38.63	38.55	38.63	36.77	39.00	2,392,793	38.680	1.18%
2007-08-09	0	67.85	68.15	68.80	67.50	70.00	1,385,500	96,161,520	69.406	38.18	38.35	38.72	37.98	39.39	2,462,098	39.057	-2.93%
2007-08-08	0	69.90	69.55	69.95	67.20	71.00	1,304,500	90,497,976	69.374	39.33	39.14	39.36	37.82	39.95	2,318,157	39.039	2.64%
2007-08-07	0	68.10	68.10	69.80	66.50	69.85	929,500	63,356,650	68.162	38.32	38.32	39.28	37.42	39.31	1,651,765	38.357	-1.09%
2007-08-06	0	68.85	68.00	68.95	68.00	70.80	292,500	20,211,525	69.099	38.74	38.27	38.80	38.27	39.84	519,786	38.884	-4.18%
2007-08-03	0	71.85	71.80	71.85	70.85	72.30	863,273	62,004,149	71.824	40.43	40.40	40.43	39.87	40.69	1,534,076	40.418	1.27%
2007-08-02	0	70.95	70.95	72.00	70.30	72.00	2,109,699	149,316,278	70.776	39.93	39.93	40.52	39.56	40.52	3,749,033	39.828	2.38%
2007-08-01	0	69.30	69.25	69.30	68.55	72.25	568,800	39,636,340	69.684	39.00	38.97	39.00	38.58	40.66	1,010,784	39.213	-4.08%
2007-07-31	0	72.25	72.25	73.00	67.25	74.60	1,111,126	80,377,523	72.339	40.66	40.66	41.08	37.84	41.98	1,974,522	40.707	5.86%
2007-07-30	0	68.25	68.30	68.35	62.10	71.30	545,200	36,061,175	66.143	38.41	38.43	38.46	34.95	40.12	968,846	37.221	-0.58%
2007-07-27	0	68.65	68.50	68.65	68.45	72.00	1,400,500	97,000,650	69.261	38.63	38.55	38.63	38.52	40.52	2,488,754	38.976	-5.18%
2007-07-26	0	72.40	71.30	72.40	68.50	73.30	1,309,500	93,500,999	71.402	40.74	40.12	40.74	38.55	41.25	2,327,042	40.180	3.95%
2007-07-25	0	69.65	69.45	69.65	67.70	70.20	597,490	41,543,241	69.530	39.19	39.08	39.19	38.10	39.50	1,061,767	39.126	2.88%
2007-07-24	0	67.70	67.10	67.75	66.85	68.40	371,069	24,960,620	67.267	38.10	37.76	38.13	37.62	38.49	659,407	37.853	1.27%
2007-07-23	0	66.85	66.80	66.85	66.00	67.35	652,500	43,560,925	66.760	37.62	37.59	37.62	37.14	37.90	1,159,523	37.568	-0.67%
2007-07-20	0	67.30	66.80	67.15	64.95	67.70	1,108,596	73,638,961	66.425	37.87	37.59	37.79	36.55	38.10	1,970,027	37.380	4.42%
2007-07-19	0	64.45	64.30	64.45	62.50	64.70	861,500	54,911,950	63.740	36.27	36.18	36.27	35.17	36.41	1,530,925	35.868	2.38%
2007-07-18	0	62.95	62.75	62.95	62.10	62.95	1,766,750	110,745,250	62.683	35.42	35.31	35.42	34.95	35.42	3,139,597	35.274	0.64%
2007-07-17	0	62.55	62.50	62.60	61.80	62.95	514,500	32,177,450	62.541	35.20	35.17	35.23	34.78	35.42	914,290	35.194	3.39%
2007-07-16	0	60.50	60.15	60.50	60.40	62.00	138,500	8,469,150	61.149	34.05	33.85	34.05	33.99	34.89	246,121	34.411	0.83%
2007-07-13	0	60.00	60.00	60.05	60.00	63.00	188,000	11,453,600	60.923	33.76	33.76	33.79	33.76	35.45	334,085	34.284	0.08%
2007-07-12	0	59.95	59.80	59.90	57.00	60.20	583,500	34,902,175	59.815	33.74	33.65	33.71	32.08	33.88	1,036,907	33.660	3.36%
2007-07-11	0	58.00	58.00	58.10	57.50	58.95	898,500	52,388,200	58.306	32.64	32.64	32.69	32.36	33.17	1,596,676	32.811	-1.78%
2007-07-10	0	59.05	59.00	59.10	58.75	60.00	643,500	37,962,975	58.995	33.23	33.20	33.26	33.06	33.76	1,143,529	33.198	1.20%
2007-07-09	0	58.35	58.35	58.40	58.10	59.00	637,500	37,289,550	58.493	32.84	32.84	32.86	32.69	33.20	1,132,867	32.916	0.86%
2007-07-06	0	57.85	57.80	57.95	57.80	59.95	879,781	51,129,439	58.116	32.55	32.53	32.61	32.53	33.74	1,563,412	32.704	-3.50%
2007-07-05	0	59.95	59.05	59.95	56.95	60.20	670,500	39,316,275	58.637	33.74	33.23	33.74	32.05	33.88	1,191,510	32.997	5.92%
2007-07-04	0	56.60	56.00	56.05	55.90	58.10	418,000	23,871,425	57.109	31.85	31.51	31.54	31.46	32.69	742,805	32.137	-1.91%
2007-07-03	0	57.70	57.10	58.25	56.60	58.80	331,500	19,170,675	57.830	32.47	32.13	32.78	31.85	33.09	589,091	32.543	1.85%
2007-06-29	0	56.65	56.65	56.80	54.40	57.00	339,930	19,075,053	56.115	31.88	31.88	31.96	30.61	32.08	604,071	31.577	3.28%
2007-06-28	0	54.85	54.55	54.60	54.50	55.90	309,106	17,075,092	55.240	30.87	30.70	30.73	30.67	31.46	549,296	31.085	0.64%
2007-06-27	0	54.50	54.45	54.50	54.20	57.00	523,000	28,692,775	54.862	30.67	30.64	30.67	30.50	32.08	929,395	30.873	-5.30%
2007-06-26	0	57.55	57.00	57.20	57.10	59.75	569,000	33,353,950	58.619	32.39	32.08	32.19	32.13	33.62	1,011,139	32.986	-4.72%
2007-06-25	0	60.40	59.55	60.40	59.60	61.50	102,500	6,117,775	59.686	33.99	33.51	33.99	33.54	34.61	182,147	33.587	-0.98%
2007-06-22	0	61.00	60.05	61.00	57.50	61.00	641,000	37,856,731	59.059	34.33	33.79	34.33	32.36	34.33	1,139,087	33.234	2.01%
2007-06-21	0	59.80	59.75	59.80	55.95	60.00	628,429	37,273,804	59.313	33.65	33.62	33.65	31.48	33.76	1,116,748	33.377	6.98%
2007-06-20	0	55.90	55.00	56.55	53.95	57.00	383,000	21,558,425	56.288	31.46	30.95	31.82	30.36	32.08	680,609	31.675	4.19%
2007-06-18	0	53.65	53.60	56.05	53.60	56.05	298,500	16,340,975	54.744	30.19	30.16	31.54	30.16	31.54	530,448	30.806	-0.56%
2007-06-15	0	53.95	53.95	54.50	53.90	54.65	486,000	26,249,450	54.011	30.36	30.36	30.67	30.33	30.75	863,645	30.394	0.00%
2007-06-14	0	53.95	53.95	54.05	53.65	54.55	473,500	25,628,475	54.126	30.36	30.36	30.42	30.19	30.70	841,431	30.458	1.60%
2007-06-13	0	53.10	53.00	53.70	52.55	53.70	315,000	16,727,292	53.103	29.88	29.82	30.22	29.57	30.22	559,770	29.882	-1.85%
2007-06-12	0	54.10	53.60	54.20	52.20	54.20	664,185	35,354,208	53.229	30.44	30.16	30.50	29.37	30.50	1,180,288	29.954	1.79%
2007-06-11	0	53.15	52.50	52.65	52.50	53.60	181,836	9,672,004	53.191	29.91	29.54	29.63	29.54	30.16	323,131	29.932	1.43%
2007-06-08	0	52.40	52.30	52.80	52.30	53.05	174,000	9,141,925	52.540	29.49	29.43	29.71	29.43	29.85	309,206	29.566	-1.32%
2007-06-07	0	53.10	53.00	53.30	52.20	54.25	357,432	19,016,841	53.204	29.88	29.82	29.99	29.37	30.53	635,173	29.940	-2.12%
2007-06-06	0	54.25	53.70	54.45	52.50	54.45	395,558	21,207,864	53.615	30.53	30.22	30.64	29.54	30.64	702,925	30.171	1.02%
2007-06-05	0	53.70	53.30	53.70	52.45	53.70	456,000	24,254,000	53.189	30.22	29.99	30.22	29.52	30.22	810,333	29.931	-0.56%
2007-06-04	0	54.00	54.00	54.25	53.25	54.70	193,000	10,406,275	53.919	30.39	30.39	30.53	29.97	30.78	342,970	30.342	-1.28%
2007-06-01	0	54.70	54.65	54.70	53.65	55.00	353,700	19,145,455	54.129	30.78	30.75	30.78	30.19	30.95	628,541	30.460	3.01%
2007-05-31	0	53.10	53.40	53.45	51.80	53.75	735,000	38,783,400	52.767	29.88	30.05	30.08	29.15	30.25	1,306,129	29.693	-1.21%
2007-05-30	0	53.75	53.65	53.80	53.50	56.00	354,000	19,295,550	54.507	30.25	30.19	30.27	30.11	31.51	629,074	30.673	-5.87%
2007-05-29	0	57.10	56.75	57.05	55.80	58.50	236,500	13,452,925	56.883	32.13	31.94	32.10	31.40	32.92	420,271	32.010	1.42%
2007-05-28	0	56.30	56.00	56.50	55.70	58.40	43,500	2,470,325	56.789	31.68	31.51	31.79	31.34	32.86	77,302	31.957	0.18%
2007-05-25	0	56.20	55.00	55.50	55.00	56.90	324,000	18,260,350	56.359	31.63	30.95	31.23	30.95	32.02	575,763	31.715	-0.53%
2007-05-23	0	56.50	56.50	57.50	55.80	57.50	198,100	11,233,570	56.707	31.79	31.79	32.36	31.40	32.36	352,033	31.911	2.54%
2007-05-22	0	55.10	55.10	56.30	54.90	56.25	439,500	24,229,250	55.129	31.01	31.01	31.68	30.89	31.65	781,012	31.023	-2.22%
2007-05-21	0	56.35	56.00	56.35	56.00	57.00	267,100	15,148,075	56.713	31.71	31.51	31.71	31.51	32.08	474,649	31.914	-0.27%
2007-05-18	0	56.50	55.55	56.50	56.45	56.60	186,000	10,508,425	56.497	31.79	31.26	31.79	31.77	31.85	330,531	31.793	0.18%
2007-05-17	0	56.40	56.30	56.45	56.30	58.00	514,600	29,195,085	56.734	31.74	31.68	31.77	31.68	32.64	914,468	31.926	-2.25%
2007-05-16	0	57.70	57.00	57.70	55.40	58.00	508,500	29,067,400	57.163	32.47	32.08	32.47	31.18	32.64	903,628	32.167	4.15%
2007-05-15	0	55.40	55.10	55.40	54.00	55.40	223,500	12,146,425	54.346	31.18	31.01	31.18	30.39	31.18	397,170	30.582	2.59%
2007-05-14	0	54.00	54.00	54.20	53.30	54.20	102,000	5,492,025	53.843	30.39	30.39	30.50	29.99	30.50	181,259	30.299	1.31%
2007-05-11	0	53.30	53.35	53.45	52.90	53.35	249,000	13,254,425	53.231	29.99	30.02	30.08	29.77	30.02	442,485	29.955	-0.09%
2007-05-10	0	53.35	53.35	53.50	53.25	53.45	61,500	3,281,725	53.361	30.02	30.02	30.11	29.97	30.08	109,288	30.028	0.00%
2007-05-09	0	53.35	53.30	53.35	53.00	53.50	176,500	9,378,446	53.136	30.02	29.99	30.02	29.82	30.11	313,649	29.901	1.23%
2007-05-08	0	52.70	52.70	52.95	52.05	53.15	210,500	11,096,125	52.713	29.66	29.66	29.80	29.29	29.91	374,068	29.663	-1.13%
2007-05-07	0	53.30	53.20	53.30	53.25	54.50	72,000	3,866,550	53.702	29.99	29.94	29.99	29.97	30.67	127,947	30.220	-0.93%
2007-05-04	0	53.80	53.25	53.80	53.00	55.85	367,000	20,280,825	55.261	30.27	29.97	30.27	29.82	31.43	652,176	31.097	-0.83%
2007-05-03	0	54.25	54.10	54.25	48.80	54.40	1,219,000	64,807,250	53.164	30.53	30.44	30.53	27.46	30.61	2,166,220	29.917	7.85%
2007-05-02	0	50.30	50.30	50.40	49.50	50.40	212,300	10,625,525	50.050	28.31	28.31	28.36	27.86	28.36	377,267	28.164	1.41%
2007-04-30	0	49.60	49.60	49.65	48.50	49.90	195,500	9,687,500	49.552	27.91	27.91	27.94	27.29	28.08	347,413	27.885	1.43%
2007-04-27	0	48.90	48.90	49.50	48.30	49.50	596,000	29,020,875	48.693	27.52	27.52	27.86	27.18	27.86	1,059,120	27.401	-2.20%
2007-04-26	0	50.00	49.85	50.00	49.25	51.05	367,500	18,359,055	49.957	28.14	28.05	28.14	27.71	28.73	653,065	28.112	-1.77%
2007-04-25	0	50.90	50.45	51.20	49.50	51.50	333,500	16,934,775	50.779	28.64	28.39	28.81	27.86	28.98	592,645	28.575	1.80%
2007-04-24	0	50.00	49.50	50.40	49.50	51.70	120,500	6,124,125	50.823	28.14	27.86	28.36	27.86	29.09	214,134	28.599	1.42%
2007-04-23	0	49.30	49.30	50.15	49.30	50.90	264,500	13,356,175	50.496	27.74	27.74	28.22	27.74	28.64	470,029	28.416	-3.14%
2007-04-20	0	50.90	50.90	51.10	49.50	51.45	428,500	21,623,550	50.463	28.64	28.64	28.76	27.86	28.95	761,464	28.397	2.21%
2007-04-19	0	49.80	49.40	49.80	48.50	50.05	321,500	15,677,572	48.764	28.02	27.80	28.02	27.29	28.16	571,320	27.441	-1.09%
2007-04-18	0	50.35	50.20	50.35	49.40	50.60	238,234	11,974,485	50.264	28.33	28.25	28.33	27.80	28.47	423,353	28.285	3.71%
2007-04-17	0	48.55	48.55	49.30	48.50	49.80	111,700	5,476,940	49.033	27.32	27.32	27.74	27.29	28.02	198,496	27.592	-0.61%
2007-04-16	0	48.85	48.65	48.70	48.70	50.55	257,500	12,765,725	49.576	27.49	27.38	27.41	27.41	28.45	457,589	27.898	-3.36%
2007-04-13	0	50.55	50.25	50.55	50.20	51.90	299,660	15,261,026	50.928	28.45	28.28	28.45	28.25	29.21	532,510	28.659	-0.20%
2007-04-12	0	51.85	51.85	51.90	49.80	52.70	787,000	40,604,585	51.594	28.50	28.50	28.53	27.38	28.97	1,431,670	28.362	2.67%
2007-04-11	0	50.50	50.40	50.50	48.45	50.50	382,420	18,995,603	49.672	27.76	27.71	27.76	26.63	27.76	695,679	27.305	0.00%
2007-04-10	0	50.50	50.40	50.55	48.95	50.65	1,027,420	51,262,310	49.894	27.76	27.71	27.79	26.91	27.84	1,869,029	27.427	5.21%
2007-04-04	0	48.00	47.90	48.00	46.60	48.00	662,734	31,298,640	47.227	26.39	26.33	26.39	25.62	26.39	1,205,611	25.961	2.13%
2007-04-03	0	47.00	47.00	47.20	45.45	47.60	710,500	33,233,775	46.775	25.84	25.84	25.95	24.98	26.17	1,292,505	25.713	3.41%
2007-04-02	0	45.45	45.45	45.85	45.40	46.70	347,000	15,864,450	45.719	24.98	24.98	25.20	24.96	25.67	631,244	25.132	-1.41%
2007-03-30	0	46.10	46.10	46.15	45.45	47.00	638,000	29,538,350	46.298	25.34	25.34	25.37	24.98	25.84	1,160,617	25.451	0.99%
2007-03-29	0	45.65	45.60	45.65	45.30	46.15	380,000	17,405,213	45.803	25.09	25.07	25.09	24.90	25.37	691,276	25.178	-0.76%
2007-03-28	0	46.00	46.00	46.10	45.55	46.55	211,500	9,715,974	45.938	25.29	25.29	25.34	25.04	25.59	384,750	25.253	-0.65%
2007-03-27	0	46.30	46.25	46.80	46.00	46.80	343,100	15,820,535	46.111	25.45	25.42	25.73	25.29	25.73	624,150	25.347	-1.07%
2007-03-26	0	46.80	46.50	46.75	45.35	46.80	457,500	21,105,025	46.131	25.73	25.56	25.70	24.93	25.73	832,260	25.359	3.77%
2007-03-23	0	45.10	45.10	45.20	45.10	47.00	707,000	32,267,725	45.640	24.79	24.79	24.85	24.79	25.84	1,286,138	25.089	-4.45%
2007-03-22	0	47.20	46.30	47.20	44.10	47.50	1,343,500	61,385,650	45.691	25.95	25.45	25.95	24.24	26.11	2,444,026	25.117	7.27%
2007-03-21	0	44.00	44.00	44.55	43.85	45.00	603,800	26,739,026	44.285	24.19	24.19	24.49	24.10	24.74	1,098,402	24.344	-1.46%
2007-03-20	0	44.65	44.50	44.55	42.50	44.90	444,810	19,539,280	43.927	24.54	24.46	24.49	23.36	24.68	809,175	24.147	1.48%
2007-03-19	0	44.00	43.85	44.00	42.60	44.10	488,000	21,291,300	43.630	24.19	24.10	24.19	23.42	24.24	887,744	23.984	1.15%
2007-03-16	0	43.50	43.50	43.80	43.00	44.45	845,832	36,907,741	43.635	23.91	23.91	24.08	23.64	24.43	1,538,694	23.986	-1.14%
2007-03-15	0	44.00	44.00	44.30	43.30	45.15	1,260,600	55,742,360	44.219	24.19	24.19	24.35	23.80	24.82	2,293,218	24.307	-2.87%
2007-03-14	0	45.30	45.30	45.50	44.40	46.15	923,000	42,008,414	45.513	24.90	24.90	25.01	24.41	25.37	1,679,074	25.019	-3.10%
2007-03-13	0	46.75	46.70	46.85	46.00	46.90	1,322,500	61,632,240	46.603	25.70	25.67	25.75	25.29	25.78	2,405,824	25.618	1.63%
2007-03-12	0	46.00	45.90	46.00	45.50	46.00	670,500	30,774,050	45.897	25.29	25.23	25.29	25.01	25.29	1,219,739	25.230	0.88%
2007-03-09	0	45.60	45.75	45.90	45.40	47.70	1,093,021	50,699,374	46.385	25.07	25.15	25.23	24.96	26.22	1,988,367	25.498	-4.80%
2007-03-08	0	47.90	47.90	48.05	47.25	48.60	402,195	19,270,922	47.914	26.33	26.33	26.41	25.97	26.72	731,652	26.339	-1.24%
2007-03-07	0	48.50	47.05	48.50	46.85	48.70	358,400	17,004,250	47.445	26.66	25.86	26.66	25.75	26.77	651,983	26.081	2.32%
2007-03-06	0	47.40	47.15	47.50	46.00	47.95	1,078,000	50,574,200	46.915	26.06	25.92	26.11	25.29	26.36	1,961,042	25.789	1.83%
2007-03-05	0	46.55	46.95	47.00	46.50	47.95	699,000	32,981,525	47.184	25.59	25.81	25.84	25.56	26.36	1,271,585	25.937	-3.02%
2007-03-02	0	48.00	47.75	47.95	46.40	48.40	634,000	30,428,725	47.995	26.39	26.25	26.36	25.51	26.61	1,153,340	26.383	3.67%
2007-03-01	0	46.30	46.35	46.90	46.00	46.90	265,000	12,283,334	46.352	25.45	25.48	25.78	25.29	25.78	482,074	25.480	1.54%
2007-02-28	0	45.60	45.60	46.55	44.00	47.70	815,316	36,827,869	45.170	25.07	25.07	25.59	24.19	26.22	1,483,181	24.830	-1.83%
2007-02-27	0	46.45	46.60	46.65	46.15	47.60	690,500	32,182,325	46.607	25.53	25.62	25.64	25.37	26.17	1,256,122	25.620	-2.62%
2007-02-26	0	47.70	47.60	47.85	47.60	48.65	1,161,700	56,114,330	48.304	26.22	26.17	26.30	26.17	26.74	2,113,304	26.553	-1.95%
2007-02-23	0	48.65	48.65	49.00	48.60	49.90	221,000	10,843,375	49.065	26.74	26.74	26.94	26.72	27.43	402,032	26.971	-1.02%
2007-02-22	0	49.15	49.05	49.40	49.00	49.80	372,000	18,392,925	49.443	27.02	26.96	27.16	26.94	27.38	676,723	27.179	0.00%
2007-02-21	0	49.15	49.05	50.00	49.05	50.15	819,500	40,809,925	49.799	27.02	26.96	27.49	26.96	27.57	1,490,792	27.375	-0.41%
2007-02-16	0	49.35	48.90	49.35	48.10	49.60	561,300	27,489,434	48.975	27.13	26.88	27.13	26.44	27.27	1,021,088	26.922	2.49%
2007-02-15	0	48.15	48.10	48.25	47.80	48.95	721,500	34,755,835	48.172	26.47	26.44	26.52	26.28	26.91	1,312,515	26.480	-1.73%
2007-02-14	0	49.00	48.55	49.00	48.05	49.00	388,500	18,822,443	48.449	26.94	26.69	26.94	26.41	26.94	706,739	26.633	1.98%
2007-02-13	0	48.05	48.00	48.30	47.75	49.80	567,500	27,377,475	48.242	26.41	26.39	26.55	26.25	27.38	1,032,367	26.519	-2.54%
2007-02-12	0	49.30	49.00	49.30	47.90	49.40	444,850	21,721,324	48.828	27.10	26.94	27.10	26.33	27.16	809,248	26.841	2.92%
2007-02-09	0	47.90	47.80	47.90	47.70	49.20	993,000	48,441,265	48.783	26.33	26.28	26.33	26.22	27.05	1,806,414	26.816	-2.64%
2007-02-08	0	49.20	49.35	49.40	48.00	49.50	315,500	15,393,475	48.791	27.05	27.13	27.16	26.39	27.21	573,941	26.821	2.50%
2007-02-07	0	48.00	48.00	48.15	47.20	48.50	224,896	10,782,766	47.946	26.39	26.39	26.47	25.95	26.66	409,119	26.356	-0.10%
2007-02-06	0	48.05	47.55	48.05	46.70	48.50	746,600	35,797,320	47.947	26.41	26.14	26.41	25.67	26.66	1,358,176	26.357	0.21%
2007-02-05	0	47.95	47.60	47.95	46.40	48.80	956,760	45,536,262	47.594	26.36	26.17	26.36	25.51	26.83	1,740,488	26.163	1.16%
2007-02-02	0	47.40	47.40	47.45	46.85	47.55	647,300	30,376,865	46.929	26.06	26.06	26.08	25.75	26.14	1,177,535	25.797	0.42%
2007-02-01	0	47.20	46.60	47.20	46.40	47.40	243,500	11,355,625	46.635	25.95	25.62	25.95	25.51	26.06	442,963	25.636	0.21%
2007-01-31	0	47.10	46.55	47.00	46.20	47.20	296,000	13,846,625	46.779	25.89	25.59	25.84	25.40	25.95	538,468	25.715	0.11%
2007-01-30	0	47.05	47.00	47.15	46.95	47.40	172,500	8,124,325	47.098	25.86	25.84	25.92	25.81	26.06	313,803	25.890	-0.42%
2007-01-29	0	47.25	47.05	47.25	46.00	47.25	819,000	38,412,661	46.902	25.97	25.86	25.97	25.29	25.97	1,489,882	25.782	2.38%
2007-01-26	0	46.15	46.00	46.15	44.40	46.25	685,500	31,196,100	45.509	25.37	25.29	25.37	24.41	25.42	1,247,026	25.016	3.59%
2007-01-25	0	44.55	44.50	44.60	44.30	46.00	642,000	28,750,575	44.783	24.49	24.46	24.52	24.35	25.29	1,167,893	24.617	-1.66%
2007-01-24	0	45.30	45.30	45.35	45.20	45.40	298,500	13,559,479	45.425	24.90	24.90	24.93	24.85	24.96	543,016	24.971	-1.09%
2007-01-23	0	45.80	45.75	45.90	45.20	45.85	381,000	17,398,722	45.666	25.18	25.15	25.23	24.85	25.20	693,095	25.103	0.33%
2007-01-22	0	45.65	45.65	45.90	45.65	47.00	288,956	13,309,701	46.061	25.09	25.09	25.23	25.09	25.84	525,654	25.320	-0.65%
2007-01-19	0	45.95	45.60	45.95	44.15	47.30	1,397,500	63,940,850	45.754	25.26	25.07	25.26	24.27	26.00	2,542,260	25.151	2.22%
2007-01-18	0	44.95	44.95	45.00	44.30	46.20	791,770	35,565,675	44.919	24.71	24.71	24.74	24.35	25.40	1,440,347	24.692	-1.21%
2007-01-17	0	45.50	45.30	45.50	45.10	46.55	264,300	12,121,235	45.862	25.01	24.90	25.01	24.79	25.59	480,801	25.211	-2.15%
2007-01-16	0	46.50	46.10	46.85	45.65	47.90	425,000	19,922,775	46.877	25.56	25.34	25.75	25.09	26.33	773,138	25.769	-3.02%
2007-01-15	0	47.95	47.90	47.95	47.40	48.80	599,000	28,709,675	47.929	26.36	26.33	26.36	26.06	26.83	1,089,670	26.347	0.31%
2007-01-12	0	47.80	48.05	48.10	45.90	48.00	851,500	40,020,400	47.000	26.28	26.41	26.44	25.23	26.39	1,549,005	25.836	3.91%
2007-01-11	0	46.00	45.40	46.00	44.20	46.00	438,540	19,844,245	45.251	25.29	24.96	25.29	24.30	25.29	797,769	24.875	3.14%
2007-01-10	0	44.60	44.25	44.60	44.05	45.00	689,100	30,648,890	44.477	24.52	24.32	24.52	24.21	24.74	1,253,575	24.449	0.22%
2007-01-09	0	44.50	44.80	44.85	44.25	45.00	376,060	16,781,665	44.625	24.46	24.63	24.65	24.32	24.74	684,109	24.531	0.00%
2007-01-08	0	44.50	44.50	44.60	43.50	44.75	382,100	16,964,268	44.397	24.46	24.46	24.52	23.91	24.60	695,097	24.406	-0.56%
2007-01-05	0	44.75	44.55	44.70	43.00	44.75	715,000	31,510,300	44.070	24.60	24.49	24.57	23.64	24.60	1,300,691	24.226	1.70%
2007-01-04	0	44.00	44.00	44.15	43.30	44.35	438,400	19,185,782	43.763	24.19	24.19	24.27	23.80	24.38	797,515	24.057	-0.11%
2007-01-03	0	44.05	43.80	44.05	43.25	44.20	139,000	6,114,500	43.989	24.21	24.08	24.21	23.77	24.30	252,862	24.181	0.92%
2007-01-02	0	43.65	43.50	44.10	43.25	44.20	228,500	10,007,250	43.795	23.99	23.91	24.24	23.77	24.30	415,675	24.075	0.81%
2006-12-29	0	43.30	43.20	43.30	43.20	43.75	134,000	5,832,425	43.526	23.80	23.75	23.80	23.75	24.05	243,766	23.926	0.35%
2006-12-28	0	43.15	43.15	43.25	42.90	43.50	222,000	9,563,775	43.080	23.72	23.72	23.77	23.58	23.91	403,851	23.681	-0.80%
2006-12-27	0	43.50	43.50	43.65	42.80	43.60	79,500	3,444,406	43.326	23.91	23.91	23.99	23.53	23.97	144,622	23.817	-0.23%
2006-12-22	0	43.60	43.30	43.60	43.30	43.70	81,000	3,525,750	43.528	23.97	23.80	23.97	23.80	24.02	147,351	23.928	1.40%
2006-12-21	0	43.00	43.00	43.50	42.90	43.45	140,000	6,045,950	43.185	23.64	23.64	23.91	23.58	23.88	254,681	23.739	0.47%
2006-12-20	0	42.80	42.80	43.00	42.55	44.50	873,886	37,712,991	43.156	23.53	23.53	23.64	23.39	24.46	1,589,728	23.723	-0.23%
2006-12-19	0	42.90	42.90	42.95	42.80	43.75	588,517	25,729,658	43.719	23.58	23.58	23.61	23.53	24.05	1,070,600	24.033	-1.83%
2006-12-18	0	43.70	43.00	43.05	43.40	44.80	461,000	20,366,200	44.178	24.02	23.64	23.66	23.86	24.63	838,627	24.285	-0.23%
2006-12-15	0	43.80	43.75	43.95	42.85	44.00	187,000	8,199,650	43.848	24.08	24.05	24.16	23.55	24.19	340,181	24.104	0.11%
2006-12-14	0	43.75	43.75	43.80	42.80	44.00	336,060	14,620,801	43.507	24.05	24.05	24.08	23.53	24.19	611,343	23.916	-0.11%
2006-12-13	0	43.80	43.90	43.95	42.00	43.95	944,934	40,519,624	42.881	24.08	24.13	24.16	23.09	24.16	1,718,975	23.572	2.34%
2006-12-12	0	42.80	42.20	42.80	41.30	42.85	785,500	33,045,975	42.070	23.53	23.20	23.53	22.70	23.55	1,428,941	23.126	2.15%
2006-12-11	0	41.90	42.00	42.05	40.95	43.00	1,095,916	45,828,594	41.818	23.03	23.09	23.12	22.51	23.64	1,993,634	22.987	-3.46%
2006-12-08	0	43.40	42.70	42.75	42.50	44.00	345,000	14,928,625	43.271	23.86	23.47	23.50	23.36	24.19	627,606	23.787	-1.25%
2006-12-07	0	43.95	43.30	43.95	43.10	44.35	585,000	25,714,525	43.956	24.16	23.80	24.16	23.69	24.38	1,064,202	24.163	0.00%
2006-12-06	0	43.95	43.75	44.00	42.75	44.20	733,200	32,116,216	43.803	24.16	24.05	24.19	23.50	24.30	1,333,799	24.079	0.80%
2006-12-05	0	43.60	43.60	43.65	42.50	43.75	579,000	24,950,425	43.092	23.97	23.97	23.99	23.36	24.05	1,053,287	23.688	2.11%
2006-12-04	0	42.70	42.70	42.90	42.35	43.90	298,000	12,783,625	42.898	23.47	23.47	23.58	23.28	24.13	542,106	23.581	-2.62%
2006-12-01	0	43.85	43.65	43.90	42.30	43.90	377,000	16,356,477	43.386	24.10	23.99	24.13	23.25	24.13	685,819	23.850	2.93%
2006-11-30	0	42.60	43.25	43.40	42.20	43.90	488,500	20,995,863	42.980	23.42	23.77	23.86	23.20	24.13	888,654	23.627	0.95%
2006-11-29	0	42.20	42.20	42.25	42.00	42.95	131,000	5,548,825	42.357	23.20	23.20	23.23	23.09	23.61	238,308	23.284	-1.86%
2006-11-28	0	43.00	42.60	42.95	41.30	43.95	440,500	18,888,000	42.879	23.64	23.42	23.61	22.70	24.16	801,335	23.571	-1.71%
2006-11-27	0	43.75	43.10	43.80	42.90	44.00	276,000	12,082,050	43.776	24.05	23.69	24.08	23.58	24.19	502,085	24.064	2.70%
2006-11-24	0	42.60	42.55	43.10	42.10	43.65	153,566	6,556,165	42.693	23.42	23.39	23.69	23.14	23.99	279,359	23.469	-2.07%
2006-11-23	0	43.50	42.90	42.95	42.95	44.00	354,900	15,394,720	43.378	23.91	23.58	23.61	23.61	24.19	645,616	23.845	-0.23%
2006-11-22	0	43.60	43.00	43.20	41.50	43.95	812,000	34,872,270	42.946	23.97	23.64	23.75	22.81	24.16	1,477,148	23.608	3.56%
2006-11-21	0	42.10	42.10	42.50	41.20	42.55	546,100	22,988,145	42.095	23.14	23.14	23.36	22.65	23.39	993,437	23.140	0.72%
2006-11-20	0	41.80	41.80	42.00	41.80	42.55	181,000	7,623,075	42.116	22.98	22.98	23.09	22.98	23.39	329,266	23.152	-2.45%
2006-11-17	0	42.85	42.85	42.90	41.00	43.20	578,000	24,244,075	41.945	23.55	23.55	23.58	22.54	23.75	1,051,468	23.057	5.28%
2006-11-16	0	40.70	40.70	41.10	40.50	41.30	303,000	12,424,635	41.005	22.37	22.37	22.59	22.26	22.70	551,202	22.541	-0.61%
2006-11-15	0	40.95	40.45	40.95	40.30	41.10	869,000	35,428,827	40.770	22.51	22.24	22.51	22.15	22.59	1,580,840	22.411	0.61%
2006-11-14	0	40.70	40.60	40.80	40.45	40.95	472,926	19,235,220	40.673	22.37	22.32	22.43	22.24	22.51	860,322	22.358	1.50%
2006-11-13	0	40.10	40.05	40.10	40.00	40.50	262,500	10,512,800	40.049	22.04	22.02	22.04	21.99	22.26	477,526	22.015	-0.74%
2006-11-10	0	40.40	40.00	40.40	39.35	40.50	750,635	30,137,070	40.149	22.21	21.99	22.21	21.63	22.26	1,365,516	22.070	2.54%
2006-11-09	0	39.40	39.40	39.45	38.80	40.05	2,597,444	102,453,438	39.444	21.66	21.66	21.69	21.33	22.02	4,725,136	21.683	-0.13%
2006-11-08	0	39.45	39.40	39.45	39.35	40.40	1,212,000	47,901,875	39.523	21.69	21.66	21.69	21.63	22.21	2,204,808	21.726	-2.59%
2006-11-07	0	40.50	40.50	40.55	40.50	41.40	373,200	15,272,000	40.922	22.26	22.26	22.29	22.26	22.76	678,906	22.495	-1.22%
2006-11-06	0	41.00	40.80	41.00	40.55	41.15	569,000	23,269,050	40.895	22.54	22.43	22.54	22.29	22.62	1,035,095	22.480	1.23%
2006-11-03	0	40.50	40.05	40.60	39.70	40.60	904,000	36,094,788	39.928	22.26	22.02	22.32	21.82	22.32	1,644,510	21.949	1.63%
2006-11-02	0	39.85	39.80	39.85	39.75	40.10	372,740	14,888,225	39.943	21.91	21.88	21.91	21.85	22.04	678,069	21.957	-0.50%
2006-11-01	0	40.05	39.70	40.40	39.70	40.60	717,454	28,990,607	40.408	22.02	21.82	22.21	21.82	22.32	1,305,155	22.212	-0.74%
2006-10-31	0	40.35	40.35	40.45	39.65	40.60	413,500	16,618,750	40.190	22.18	22.18	22.24	21.80	22.32	752,218	22.093	1.77%
2006-10-27	0	39.65	39.45	39.80	39.20	40.00	490,500	19,325,275	39.399	21.80	21.69	21.88	21.55	21.99	892,292	21.658	0.76%
2006-10-26	0	39.35	39.30	39.35	39.25	40.05	574,500	22,663,125	39.448	21.63	21.60	21.63	21.58	22.02	1,045,101	21.685	-1.38%
2006-10-25	0	39.90	39.90	40.00	39.90	41.00	132,000	5,317,475	40.284	21.93	21.93	21.99	21.93	22.54	240,128	22.144	-1.85%
2006-10-24	0	40.65	40.75	40.80	40.40	41.00	308,031	12,540,971	40.713	22.35	22.40	22.43	22.21	22.54	560,354	22.380	0.25%
2006-10-23	0	40.55	40.55	40.60	39.90	41.20	90,000	3,657,400	40.638	22.29	22.29	22.32	21.93	22.65	163,723	22.339	-0.73%
2006-10-20	0	40.85	40.60	40.80	40.50	41.00	567,000	23,164,975	40.855	22.46	22.32	22.43	22.26	22.54	1,031,457	22.458	0.86%
2006-10-19	0	40.50	40.55	40.70	40.50	40.85	213,000	8,667,325	40.692	22.26	22.29	22.37	22.26	22.46	387,479	22.369	-0.86%
2006-10-18	0	40.85	40.80	40.85	40.05	40.95	373,000	15,167,198	40.663	22.46	22.43	22.46	22.02	22.51	678,542	22.353	0.00%
2006-10-17	0	40.85	40.80	40.90	40.50	41.05	504,200	20,577,485	40.812	22.46	22.43	22.48	22.26	22.57	917,215	22.435	1.74%
2006-10-16	0	40.15	39.95	40.30	39.90	40.80	149,000	5,989,725	40.199	22.07	21.96	22.15	21.93	22.43	271,053	22.098	0.12%
2006-10-13	0	40.10	40.05	40.15	39.40	40.20	336,700	13,477,910	40.029	22.04	22.02	22.07	21.66	22.10	612,507	22.004	1.78%
2006-10-12	0	39.40	39.30	39.35	39.15	40.15	775,000	30,923,700	39.902	21.66	21.60	21.63	21.52	22.07	1,409,840	21.934	0.25%
2006-10-11	0	39.30	39.30	39.40	38.70	39.50	522,000	20,492,425	39.258	21.60	21.60	21.66	21.27	21.71	949,595	21.580	0.13%
2006-10-10	0	39.25	39.15	39.25	39.10	39.30	302,500	11,872,875	39.249	21.58	21.52	21.58	21.49	21.60	550,292	21.576	0.38%
2006-10-09	0	39.10	39.00	39.10	38.80	39.55	684,623	26,828,240	39.187	21.49	21.44	21.49	21.33	21.74	1,245,431	21.541	-1.01%
2006-10-06	0	39.50	39.40	39.60	38.70	39.80	773,800	30,323,657	39.188	21.71	21.66	21.77	21.27	21.88	1,407,657	21.542	1.54%
2006-10-05	0	38.90	38.85	38.90	38.85	40.85	1,431,000	56,406,102	39.417	21.38	21.36	21.38	21.36	22.46	2,603,201	21.668	-2.14%
2006-10-04	0	39.75	39.65	39.70	39.60	40.80	323,500	12,927,116	39.960	21.85	21.80	21.82	21.77	22.43	588,494	21.966	-1.85%
2006-10-03	0	40.50	40.00	41.00	40.00	41.35	735,000	30,138,483	41.005	22.26	21.99	22.54	21.99	22.73	1,337,074	22.541	-0.98%
2006-09-29	0	40.90	40.60	41.05	39.90	41.40	676,862	27,476,022	40.593	22.48	22.32	22.57	21.93	22.76	1,231,312	22.314	0.25%
2006-09-28	0	40.80	40.80	41.30	40.05	41.40	643,000	26,002,433	40.439	22.43	22.43	22.70	22.02	22.76	1,169,712	22.230	1.75%
2006-09-27	0	40.10	40.00	40.15	39.00	40.20	445,700	17,729,575	39.779	22.04	21.99	22.07	21.44	22.10	810,794	21.867	0.75%
2006-09-26	0	39.80	39.50	39.80	39.55	40.35	193,500	7,696,525	39.775	21.88	21.71	21.88	21.74	22.18	352,005	21.865	0.00%
2006-09-25	0	39.80	39.75	39.80	39.70	40.05	445,000	17,745,650	39.878	21.88	21.85	21.88	21.82	22.02	809,521	21.921	-0.62%
2006-09-22	0	40.05	40.05	40.10	39.90	40.60	857,500	34,477,240	40.207	22.02	22.02	22.04	21.93	22.32	1,559,920	22.102	-3.26%
2006-09-21	0	41.40	41.35	41.40	41.00	41.50	804,500	33,319,725	41.417	22.76	22.73	22.76	22.54	22.81	1,463,505	22.767	0.98%
2006-09-20	0	41.00	40.90	41.00	40.90	41.95	269,700	11,086,050	41.105	22.54	22.48	22.54	22.48	23.06	490,624	22.596	-1.68%
2006-09-19	0	41.70	41.60	41.70	40.75	41.85	1,032,400	42,916,000	41.569	22.92	22.87	22.92	22.40	23.01	1,878,089	22.851	2.08%
2006-09-18	0	40.85	40.80	40.90	40.30	40.90	948,000	38,539,602	40.654	22.46	22.43	22.48	22.15	22.48	1,724,553	22.348	1.24%
2006-09-15	0	40.35	40.30	40.35	40.30	40.55	342,500	13,833,100	40.389	22.18	22.15	22.18	22.15	22.29	623,058	22.202	0.37%
2006-09-14	0	40.20	40.15	40.20	40.05	40.85	816,000	32,760,725	40.148	22.10	22.07	22.10	22.02	22.46	1,484,425	22.070	0.37%
2006-09-13	0	40.05	40.00	40.05	40.00	40.65	278,000	11,154,125	40.123	22.02	21.99	22.02	21.99	22.35	505,723	22.056	0.88%
2006-09-12	0	39.70	39.65	39.75	39.70	40.25	188,500	7,523,425	39.912	21.82	21.80	21.85	21.82	22.13	342,909	21.940	-1.37%
2006-09-11	0	40.25	40.25	40.30	39.80	40.50	72,500	2,927,550	40.380	22.13	22.13	22.15	21.88	22.26	131,888	22.197	0.62%
2006-09-08	0	40.00	39.95	40.00	40.00	40.95	217,500	8,763,655	40.293	21.99	21.96	21.99	21.99	22.51	395,665	22.149	-2.20%
2006-09-07	0	40.90	40.85	40.90	40.85	41.15	486,669	19,917,529	40.926	22.48	22.46	22.48	22.46	22.62	885,323	22.497	-0.24%
2006-09-06	0	41.00	40.95	41.00	40.50	41.40	542,500	22,295,675	41.098	22.54	22.51	22.54	22.26	22.76	986,888	22.592	1.36%
2006-09-05	0	40.45	40.35	40.45	40.25	41.50	222,500	9,071,825	40.772	22.24	22.18	22.24	22.13	22.81	404,760	22.413	-1.94%
2006-09-04	0	41.25	41.25	41.30	40.65	41.35	264,000	10,858,085	41.129	22.68	22.68	22.70	22.35	22.73	480,255	22.609	1.48%
2006-09-01	0	40.65	40.55	40.60	40.20	41.00	671,500	27,302,125	40.658	22.35	22.29	22.32	22.10	22.54	1,221,558	22.350	0.87%
2006-08-31	0	40.30	40.25	40.30	40.10	40.60	363,500	14,650,600	40.304	22.15	22.13	22.15	22.04	22.32	661,260	22.156	0.12%
2006-08-30	0	40.25	40.20	40.25	40.10	41.00	411,000	16,651,750	40.515	22.13	22.10	22.13	22.04	22.54	747,670	22.272	-0.37%
2006-08-29	0	40.40	40.25	40.40	40.20	41.00	483,500	19,603,250	40.544	22.21	22.13	22.21	22.10	22.54	879,558	22.288	1.13%
2006-08-28	0	39.95	39.90	39.95	39.50	40.00	154,500	6,158,422	39.860	21.96	21.93	21.96	21.71	21.99	281,058	21.912	0.63%
2006-08-25	0	39.70	39.65	39.70	39.70	40.45	595,000	23,850,850	40.085	21.82	21.80	21.82	21.82	22.24	1,082,393	22.035	-2.82%
2006-08-24	0	40.85	40.85	40.90	40.00	41.25	707,500	28,982,534	40.965	22.46	22.46	22.48	21.99	22.68	1,287,047	22.519	0.00%
2006-08-23	0	40.85	40.80	40.85	40.65	42.00	557,000	22,786,775	40.910	22.46	22.43	22.46	22.35	23.09	1,013,266	22.488	-1.33%
2006-08-22	0	41.40	41.40	41.50	40.80	42.40	943,000	39,105,600	41.469	22.76	22.76	22.81	22.43	23.31	1,715,457	22.796	0.98%
2006-08-21	0	41.00	40.95	41.00	40.35	42.00	1,675,000	68,767,225	41.055	22.54	22.51	22.54	22.18	23.09	3,047,073	22.568	-1.56%
2006-08-18	0	41.65	41.65	41.70	40.45	42.15	2,435,000	100,965,425	41.464	22.90	22.90	22.92	22.24	23.17	4,429,626	22.793	4.39%
2006-08-17	0	39.90	39.75	39.80	38.60	40.30	1,840,500	72,483,969	39.383	21.93	21.85	21.88	21.22	22.15	3,348,142	21.649	3.91%
2006-08-16	0	38.40	38.35	38.40	37.75	38.50	1,131,220	43,296,776	38.274	21.11	21.08	21.11	20.75	21.16	2,057,857	21.040	1.99%
2006-08-15	0	37.65	37.60	37.65	37.20	37.75	820,500	31,031,674	37.820	20.70	20.67	20.70	20.45	20.75	1,492,611	20.790	0.67%
2006-08-14	0	38.85	38.85	38.90	38.60	39.30	1,062,500	41,362,350	38.929	20.56	20.56	20.59	20.43	20.80	2,007,781	20.601	0.00%
2006-08-11	0	38.85	38.80	38.85	38.60	39.25	754,200	29,314,286	38.868	20.56	20.53	20.56	20.43	20.77	1,425,194	20.569	-0.38%
2006-08-10	0	39.00	39.00	39.05	38.55	39.35	1,147,000	44,757,450	39.021	20.64	20.64	20.66	20.40	20.82	2,167,459	20.650	1.17%
2006-08-09	0	38.55	38.50	38.55	38.30	38.90	770,000	29,680,633	38.546	20.40	20.37	20.40	20.27	20.59	1,455,051	20.398	0.78%
2006-08-08	0	38.25	38.20	38.25	38.00	38.60	608,000	23,303,100	38.327	20.24	20.22	20.24	20.11	20.43	1,148,923	20.283	0.79%
2006-08-07	0	37.95	37.95	38.00	37.55	38.90	1,134,500	43,331,568	38.194	20.08	20.08	20.11	19.87	20.59	2,143,838	20.212	-0.91%
2006-08-04	0	38.30	38.30	38.45	38.15	38.80	1,317,322	50,447,924	38.296	20.27	20.27	20.35	20.19	20.53	2,489,313	20.266	0.66%
2006-08-03	0	38.05	38.05	38.10	38.05	38.40	1,036,797	39,560,701	38.157	20.14	20.14	20.16	20.14	20.32	1,959,211	20.192	0.00%
2006-08-02	0	38.05	38.00	38.05	37.60	38.10	1,530,000	58,133,185	37.996	20.14	20.11	20.14	19.90	20.16	2,891,205	20.107	0.00%
2006-08-01	0	38.05	38.00	38.05	37.55	39.85	2,922,841	112,770,626	38.583	20.14	20.11	20.14	19.87	21.09	5,523,225	20.418	-2.56%
2006-07-31	0	39.05	39.05	39.10	35.15	39.25	4,204,500	160,441,975	38.160	20.66	20.66	20.69	18.60	20.77	7,945,146	20.194	11.41%
2006-07-28	0	35.05	35.00	35.15	34.30	35.50	1,026,372	35,987,172	35.063	18.55	18.52	18.60	18.15	18.79	1,939,511	18.555	-0.99%
2006-07-27	0	35.40	35.35	35.40	35.20	36.10	1,297,000	46,116,832	35.557	18.73	18.71	18.73	18.63	19.10	2,450,911	18.816	-1.12%
2006-07-26	0	35.80	35.70	35.75	35.50	36.50	950,500	34,314,375	36.101	18.95	18.89	18.92	18.79	19.32	1,796,138	19.105	1.56%
2006-07-25	0	35.25	35.15	35.25	35.15	36.50	598,000	21,302,475	35.623	18.65	18.60	18.65	18.60	19.32	1,130,027	18.851	-0.84%
2006-07-24	0	35.55	35.50	35.55	35.40	36.00	437,000	15,559,600	35.605	18.81	18.79	18.81	18.73	19.05	825,789	18.842	-1.52%
2006-07-21	0	36.10	36.05	36.10	35.85	37.20	596,500	21,529,450	36.093	19.10	19.08	19.10	18.97	19.69	1,127,192	19.100	-2.96%
2006-07-20	0	37.20	37.15	37.20	36.30	37.55	1,172,500	43,502,075	37.102	19.69	19.66	19.69	19.21	19.87	2,215,646	19.634	3.77%
2006-07-19	0	35.85	35.85	35.95	35.80	36.70	257,067	9,309,927	36.216	18.97	18.97	19.02	18.95	19.42	485,774	19.165	-0.69%
2006-07-18	0	36.10	36.10	36.15	36.10	36.75	243,500	8,839,398	36.301	19.10	19.10	19.13	19.10	19.45	460,136	19.210	0.28%
2006-07-17	0	36.00	36.00	36.05	35.75	36.50	264,000	9,517,400	36.051	19.05	19.05	19.08	18.92	19.32	498,875	19.078	-1.10%
2006-07-14	0	36.40	35.80	36.60	35.00	36.60	513,500	18,268,625	35.577	19.26	18.95	19.37	18.52	19.37	970,349	18.827	0.00%
2006-07-13	0	36.40	36.40	36.50	36.00	37.15	856,000	31,217,561	36.469	19.26	19.26	19.32	19.05	19.66	1,617,563	19.299	-1.89%
2006-07-12	0	37.10	37.05	37.10	36.90	38.10	571,000	21,240,250	37.198	19.63	19.61	19.63	19.53	20.16	1,079,005	19.685	-1.72%
2006-07-11	0	37.75	37.65	37.75	37.45	37.90	245,500	9,244,375	37.655	19.98	19.92	19.98	19.82	20.06	463,916	19.927	-0.79%
2006-07-10	0	38.05	38.05	38.15	38.00	38.40	309,991	11,844,383	38.209	20.14	20.14	20.19	20.11	20.32	585,783	20.220	-0.91%
2006-07-07	0	38.40	38.40	38.45	38.40	38.75	320,500	12,344,075	38.515	20.32	20.32	20.35	20.32	20.51	605,641	20.382	-1.03%
2006-07-06	0	38.80	38.80	38.90	38.40	39.50	533,000	20,592,800	38.636	20.53	20.53	20.59	20.32	20.90	1,007,198	20.446	-0.26%
2006-07-05	0	38.90	38.90	38.95	38.60	39.00	391,500	15,214,239	38.861	20.59	20.59	20.61	20.43	20.64	739,808	20.565	0.52%
2006-07-04	0	38.70	38.65	38.70	38.65	39.10	171,000	6,650,350	38.891	20.48	20.45	20.48	20.45	20.69	323,135	20.581	0.52%
2006-07-03	0	38.50	38.45	38.50	37.75	39.00	536,500	20,584,430	38.368	20.37	20.35	20.37	19.98	20.64	1,013,812	20.304	1.72%
2006-06-30	0	37.85	37.75	37.80	37.75	38.50	472,882	17,919,938	37.895	20.03	19.98	20.00	19.98	20.37	893,594	20.054	1.20%
2006-06-29	0	37.40	37.20	37.40	37.00	37.65	538,000	20,077,720	37.319	19.79	19.69	19.79	19.58	19.92	1,016,646	19.749	0.40%
2006-06-28	0	37.25	37.25	37.35	36.90	37.50	209,500	7,851,122	37.476	19.71	19.71	19.77	19.53	19.84	395,887	19.832	-0.93%
2006-06-27	0	37.60	38.00	38.05	36.65	38.50	388,026	14,630,085	37.704	19.90	20.11	20.14	19.39	20.37	733,244	19.953	2.04%
2006-06-26	0	36.85	36.80	36.85	36.60	37.40	626,500	23,105,700	36.881	19.50	19.47	19.50	19.37	19.79	1,183,882	19.517	-0.27%
2006-06-23	0	36.95	36.95	37.00	36.65	37.15	344,000	12,707,494	36.940	19.55	19.55	19.58	19.39	19.66	650,049	19.549	-1.73%
2006-06-22	0	37.60	37.65	37.70	37.50	38.40	520,000	19,700,803	37.886	19.90	19.92	19.95	19.84	20.32	982,632	20.049	1.62%
2006-06-21	0	37.00	37.00	37.05	37.00	37.70	618,000	23,048,645	37.296	19.58	19.58	19.61	19.58	19.95	1,167,820	19.736	-1.86%
2006-06-20	0	37.70	37.65	37.70	37.05	38.00	504,500	19,112,173	37.883	19.95	19.92	19.95	19.61	20.11	953,342	20.048	-1.31%
2006-06-19	0	38.20	38.25	38.40	38.15	40.10	1,181,000	45,760,235	38.747	20.22	20.24	20.32	20.19	21.22	2,231,708	20.505	-7.84%
2006-06-16	0	41.45	40.00	40.60	38.55	41.60	916,500	35,871,465	39.140	21.93	21.17	21.49	20.40	22.01	1,731,889	20.712	10.09%
2006-06-15	0	37.65	37.50	37.70	36.70	37.90	655,210	24,483,887	37.368	19.92	19.84	19.95	19.42	20.06	1,238,135	19.775	4.15%
2006-06-14	0	36.15	36.15	36.20	35.30	37.20	1,318,500	47,523,275	36.043	19.13	19.13	19.16	18.68	19.69	2,491,539	19.074	-4.74%
2006-06-13	0	37.95	37.40	38.00	37.40	38.45	373,500	14,056,425	37.634	20.08	19.79	20.11	19.79	20.35	705,794	19.916	-2.32%
2006-06-12	0	38.85	38.80	38.85	38.00	39.15	229,309	8,881,518	38.732	20.56	20.53	20.56	20.11	20.72	433,320	20.496	1.04%
2006-06-09	0	38.45	38.25	38.50	37.50	39.75	815,200	31,088,125	38.136	20.35	20.24	20.37	19.84	21.04	1,540,464	20.181	-3.27%
2006-06-08	0	39.75	39.85	39.90	39.50	40.40	758,700	30,295,018	39.930	21.04	21.09	21.11	20.90	21.38	1,433,698	21.131	-3.05%
2006-06-07	0	41.00	41.00	41.30	40.50	41.70	785,885	32,140,632	40.897	21.70	21.70	21.86	21.43	22.07	1,485,069	21.643	-1.44%
2006-06-06	0	41.60	41.40	41.55	41.15	43.00	611,000	25,527,085	41.779	22.01	21.91	21.99	21.78	22.76	1,154,592	22.109	-3.26%
2006-06-05	0	43.00	42.95	43.05	42.15	43.50	793,804	34,203,143	43.088	22.76	22.73	22.78	22.31	23.02	1,500,033	22.802	3.37%
2006-06-02	0	41.60	41.35	42.40	41.35	42.90	560,000	23,604,260	42.150	22.01	21.88	22.44	21.88	22.70	1,058,219	22.306	-1.89%
2006-06-01	0	42.40	42.10	42.40	41.10	42.40	741,000	30,994,448	41.828	22.44	22.28	22.44	21.75	22.44	1,400,250	22.135	5.74%
2006-05-30	0	40.10	40.00	40.05	40.00	42.00	656,000	26,628,100	40.592	21.22	21.17	21.19	21.17	22.23	1,239,628	21.481	-2.20%
2006-05-29	0	41.00	40.60	41.00	40.80	41.10	200,000	8,188,303	40.942	21.70	21.49	21.70	21.59	21.75	377,935	21.666	1.23%
2006-05-26	0	40.50	40.50	40.60	40.50	41.05	490,500	19,929,325	40.631	21.43	21.43	21.49	21.43	21.72	926,886	21.501	-0.12%
2006-05-25	0	40.55	40.50	40.55	39.95	40.80	644,300	26,043,039	40.421	21.46	21.43	21.46	21.14	21.59	1,217,519	21.390	-0.25%
2006-05-24	0	40.65	40.45	40.60	39.80	44.15	162,500	6,641,825	40.873	21.51	21.41	21.49	21.06	23.36	307,072	21.630	-0.37%
2006-05-23	0	40.80	40.70	40.80	40.55	42.90	205,067	8,413,943	41.030	21.59	21.54	21.59	21.46	22.70	387,510	21.713	-1.69%
2006-05-22	0	41.50	41.50	41.55	40.70	42.05	374,000	15,532,085	41.530	21.96	21.96	21.99	21.54	22.25	706,739	21.977	-0.72%
2006-05-19	0	41.80	42.10	42.50	41.00	42.10	199,000	8,245,425	41.434	22.12	22.28	22.49	21.70	22.28	376,046	21.927	1.58%
2006-05-18	0	41.15	41.15	41.80	40.80	41.50	337,000	13,827,812	41.032	21.78	21.78	22.12	21.59	21.96	636,821	21.714	-3.63%
2006-05-17	0	42.70	42.50	42.95	41.00	43.35	397,000	16,668,650	41.987	22.60	22.49	22.73	21.70	22.94	750,202	22.219	4.66%
2006-05-16	0	40.80	40.70	41.00	40.60	42.25	421,500	17,301,675	41.048	21.59	21.54	21.70	21.49	22.36	796,499	21.722	-3.43%
2006-05-15	0	42.25	42.20	42.25	42.15	42.60	217,500	9,241,410	42.489	22.36	22.33	22.36	22.31	22.54	411,005	22.485	-1.17%
2006-05-12	0	42.75	42.75	43.20	42.60	43.40	501,500	21,538,106	42.947	22.62	22.62	22.86	22.54	22.97	947,673	22.727	-2.29%
2006-05-11	0	43.75	43.70	43.75	42.60	43.85	581,500	25,093,650	43.153	23.15	23.13	23.15	22.54	23.21	1,098,847	22.836	0.46%
2006-05-10	0	43.55	43.50	43.55	43.20	44.90	733,500	32,075,929	43.730	23.05	23.02	23.05	22.86	23.76	1,386,078	23.142	-1.14%
2006-05-09	0	44.05	43.85	44.00	44.00	44.90	519,900	23,061,070	44.357	23.31	23.21	23.28	23.28	23.76	982,443	23.473	-2.11%
2006-05-08	0	45.00	44.95	45.00	44.05	45.10	312,143	14,031,394	44.952	23.81	23.79	23.81	23.31	23.87	589,849	23.788	0.78%
2006-05-04	0	44.65	44.60	44.80	44.60	45.00	68,500	3,074,850	44.888	23.63	23.60	23.71	23.60	23.81	129,443	23.754	0.34%
2006-05-03	0	44.50	44.50	45.00	44.25	45.35	231,500	10,346,258	44.692	23.55	23.55	23.81	23.42	24.00	437,460	23.651	-0.11%
2006-05-02	0	44.55	44.50	44.55	44.25	44.95	337,500	15,054,375	44.606	23.58	23.55	23.58	23.42	23.79	637,766	23.605	-1.33%
2006-04-28	0	45.15	45.10	45.15	45.00	45.65	158,000	7,164,676	45.346	23.89	23.87	23.89	23.81	24.16	298,569	23.997	-2.90%
2006-04-27	0	46.50	46.25	46.90	46.25	47.95	360,300	16,981,565	47.132	24.61	24.48	24.82	24.48	25.37	680,851	24.942	-3.02%
2006-04-26	0	47.95	46.80	48.00	45.60	49.00	476,000	22,280,316	46.807	25.37	24.77	25.40	24.13	25.93	899,486	24.770	7.03%
2006-04-25	0	44.80	44.75	44.80	44.45	45.00	163,388	7,313,778	44.763	23.71	23.68	23.71	23.52	23.81	308,750	23.688	1.01%
2006-04-24	0	44.35	44.15	45.20	44.05	45.70	219,000	9,755,000	44.543	23.47	23.36	23.92	23.31	24.18	413,839	23.572	-1.44%
2006-04-21	0	45.00	45.00	45.05	44.75	45.50	468,000	21,006,895	44.887	23.81	23.81	23.84	23.68	24.08	884,369	23.754	0.56%
2006-04-20	0	44.75	44.75	44.85	44.40	45.90	766,500	34,524,838	45.042	23.68	23.68	23.73	23.50	24.29	1,448,437	23.836	-2.29%
2006-04-19	0	45.80	45.50	45.80	44.80	45.90	605,500	27,373,042	45.207	24.24	24.08	24.24	23.71	24.29	1,144,199	23.923	1.55%
2006-04-18	0	45.10	44.30	45.45	44.00	45.80	457,700	20,601,515	45.011	23.87	23.44	24.05	23.28	24.24	864,905	23.819	0.45%
2006-04-13	0	44.90	44.70	45.00	43.10	45.00	575,500	25,322,525	44.001	23.76	23.65	23.81	22.81	23.81	1,087,509	23.285	5.90%
2006-04-12	0	42.40	42.40	42.80	42.10	44.00	618,500	26,666,550	43.115	22.44	22.44	22.65	22.28	23.28	1,168,765	22.816	-5.36%
2006-04-11	0	44.80	44.80	45.00	43.65	45.20	187,000	8,394,223	44.889	23.71	23.71	23.81	23.10	23.92	353,370	23.755	0.34%
2006-04-10	0	45.95	45.95	46.00	45.80	46.65	293,190	13,536,395	46.169	23.63	23.63	23.65	23.55	23.99	570,165	23.741	-1.39%
2006-04-07	0	46.60	46.45	46.50	46.45	47.50	434,500	20,411,077	46.976	23.96	23.89	23.91	23.89	24.43	844,970	24.156	-2.10%
2006-04-06	0	47.60	47.55	47.60	46.25	48.60	878,000	41,787,375	47.594	24.48	24.45	24.48	23.78	24.99	1,707,442	24.474	-2.86%
2006-04-04	0	49.00	49.00	49.70	46.00	50.00	385,500	18,381,884	47.683	25.20	25.20	25.56	23.65	25.71	749,680	24.520	4.37%
2006-04-03	0	46.95	46.95	47.15	46.20	47.20	389,410	18,155,534	46.623	24.14	24.14	24.25	23.76	24.27	757,284	23.975	1.40%
2006-03-31	0	46.30	46.30	46.35	44.10	46.60	1,499,500	67,661,613	45.123	23.81	23.81	23.83	22.68	23.96	2,916,071	23.203	4.51%
2006-03-30	0	44.30	44.30	44.35	44.05	44.90	1,007,500	44,866,630	44.533	22.78	22.78	22.81	22.65	23.09	1,959,280	22.900	-0.67%
2006-03-29	0	44.60	44.60	44.80	43.10	45.00	773,000	34,123,510	44.144	22.93	22.93	23.04	22.16	23.14	1,503,249	22.700	3.00%
2006-03-28	0	43.30	43.30	43.50	42.80	44.40	681,000	29,432,277	43.219	22.27	22.27	22.37	22.01	22.83	1,324,337	22.224	-3.02%
2006-03-27	0	44.65	44.10	44.65	43.50	44.90	265,500	11,768,962	44.328	22.96	22.68	22.96	22.37	23.09	516,317	22.794	1.94%
2006-03-24	0	43.80	43.50	44.00	43.80	44.95	619,400	27,501,555	44.400	22.52	22.37	22.63	22.52	23.11	1,204,544	22.832	-0.34%
2006-03-23	0	43.95	43.95	44.00	43.75	44.00	320,500	14,082,523	43.939	22.60	22.60	22.63	22.50	22.63	623,275	22.594	-0.11%
2006-03-22	0	44.00	43.95	44.00	43.60	44.10	1,240,000	54,487,700	43.942	22.63	22.60	22.63	22.42	22.68	2,411,422	22.596	1.27%
2006-03-21	0	43.45	43.55	43.60	43.00	43.55	565,000	24,459,700	43.292	22.34	22.39	22.42	22.11	22.39	1,098,753	22.261	1.05%
2006-03-20	0	43.00	43.00	43.05	42.95	43.05	548,000	23,616,740	43.096	22.11	22.11	22.14	22.09	22.14	1,065,693	22.161	-0.46%
2006-03-17	0	43.20	43.20	43.25	43.20	43.25	171,200	7,399,100	43.219	22.21	22.21	22.24	22.21	22.24	332,932	22.224	-0.46%
2006-03-16	0	43.40	43.35	43.45	43.05	43.60	362,000	15,659,931	43.259	22.32	22.29	22.34	22.14	22.42	703,980	22.245	0.81%
2006-03-15	0	43.05	42.60	43.05	42.45	43.10	373,000	15,889,060	42.598	22.14	21.91	22.14	21.83	22.16	725,371	21.905	1.53%
2006-03-14	0	42.40	42.40	43.30	42.40	43.40	567,000	24,414,113	43.058	21.80	21.80	22.27	21.80	22.32	1,102,642	22.141	0.12%
2006-03-13	0	42.35	42.35	42.50	42.10	43.25	369,080	15,874,802	43.012	21.78	21.78	21.85	21.65	22.24	717,748	22.118	0.12%
2006-03-10	0	42.30	42.30	42.40	42.30	43.30	329,580	14,050,291	42.631	21.75	21.75	21.80	21.75	22.27	640,933	21.922	-1.86%
2006-03-09	0	43.10	42.90	43.15	42.65	43.50	441,000	19,010,350	43.107	22.16	22.06	22.19	21.93	22.37	857,611	22.167	0.12%
2006-03-08	0	43.05	43.00	43.05	42.80	43.10	919,500	39,501,907	42.960	22.14	22.11	22.14	22.01	22.16	1,788,147	22.091	0.82%
2006-03-07	0	42.70	42.70	42.75	42.45	43.00	668,049	28,483,381	42.637	21.96	21.96	21.98	21.83	22.11	1,299,152	21.925	1.18%
2006-03-06	0	42.20	42.20	42.25	42.00	43.00	907,500	38,277,300	42.179	21.70	21.70	21.73	21.60	22.11	1,764,811	21.689	-1.75%
2006-03-03	0	42.95	42.95	43.00	42.45	43.40	793,200	34,102,660	42.994	22.09	22.09	22.11	21.83	22.32	1,542,532	22.108	0.70%
2006-03-02	0	42.65	42.55	42.65	42.50	43.10	401,974	17,172,103	42.719	21.93	21.88	21.93	21.85	22.16	781,717	21.967	0.35%
2006-03-01	0	42.50	42.40	42.50	42.00	44.05	690,500	29,759,291	43.098	21.85	21.80	21.85	21.60	22.65	1,342,812	22.162	-1.96%
2006-02-28	0	43.35	43.15	43.45	43.20	43.75	904,974	39,425,713	43.566	22.29	22.19	22.34	22.21	22.50	1,759,899	22.402	-0.91%
2006-02-27	0	43.75	43.70	43.75	43.70	43.95	134,500	5,883,429	43.743	22.50	22.47	22.50	22.47	22.60	261,562	22.493	-0.34%
2006-02-24	0	43.90	43.90	43.95	43.40	44.00	881,200	38,588,231	43.791	22.57	22.57	22.60	22.32	22.63	1,713,665	22.518	1.04%
2006-02-23	0	43.45	43.40	43.45	42.50	43.75	1,030,500	44,732,600	43.409	22.34	22.32	22.34	21.85	22.50	2,004,008	22.322	2.84%
2006-02-22	0	42.25	42.20	42.70	41.15	42.75	1,162,000	48,960,079	42.134	21.73	21.70	21.96	21.16	21.98	2,259,736	21.666	1.20%
2006-02-21	0	41.75	41.70	41.75	41.50	42.50	310,500	13,019,400	41.930	21.47	21.44	21.47	21.34	21.85	603,828	21.561	-1.88%
2006-02-20	0	42.55	42.50	42.80	41.80	42.70	445,000	18,806,482	42.262	21.88	21.85	22.01	21.49	21.96	865,389	21.732	1.79%
2006-02-17	0	41.80	41.85	41.90	41.40	42.90	585,323	24,408,973	41.702	21.49	21.52	21.55	21.29	22.06	1,138,275	21.444	-2.56%
2006-02-16	0	42.90	42.85	42.90	42.85	43.10	503,750	21,635,816	42.950	22.06	22.03	22.06	22.03	22.16	979,640	22.085	-0.35%
2006-02-15	0	43.05	43.05	43.40	42.50	44.60	947,591	41,579,702	43.879	22.14	22.14	22.32	21.85	22.93	1,842,776	22.564	1.29%
2006-02-14	0	42.50	41.05	42.10	42.10	43.60	457,500	19,850,919	43.390	21.85	21.11	21.65	21.65	22.42	889,698	22.312	-2.52%
2006-02-13	0	43.60	43.10	43.60	43.05	44.15	825,500	36,143,925	43.784	22.42	22.16	22.42	22.14	22.70	1,605,346	22.515	-1.36%
2006-02-10	0	44.20	44.20	44.35	42.00	44.25	1,529,000	66,666,375	43.601	22.73	22.73	22.81	21.60	22.75	2,973,439	22.421	4.99%
2006-02-09	0	42.10	42.10	42.45	41.30	42.50	1,300,480	54,195,192	41.673	21.65	21.65	21.83	21.24	21.85	2,529,037	21.429	2.31%
2006-02-08	0	41.15	41.10	41.15	41.05	41.80	746,000	30,822,150	41.317	21.16	21.13	21.16	21.11	21.49	1,450,743	21.246	0.24%
2006-02-07	0	41.05	40.95	41.05	40.60	41.85	658,000	27,002,675	41.038	21.11	21.06	21.11	20.88	21.52	1,279,609	21.102	-1.91%
2006-02-06	0	41.85	41.80	41.85	41.00	42.30	371,500	15,473,824	41.652	21.52	21.49	21.52	21.08	21.75	722,454	21.418	-0.24%
2006-02-03	0	41.95	41.80	41.95	41.50	43.45	318,000	13,351,825	41.987	21.57	21.49	21.57	21.34	22.34	618,413	21.590	-3.56%
2006-02-02	0	43.50	43.00	43.40	42.85	43.80	864,219	37,417,880	43.297	22.37	22.11	22.32	22.03	22.52	1,680,643	22.264	1.28%
2006-02-01	0	42.95	42.90	43.00	42.40	44.00	681,671	29,420,884	43.160	22.09	22.06	22.11	21.80	22.63	1,325,642	22.194	-2.39%
2006-01-27	0	44.00	43.60	44.00	41.75	44.90	1,353,000	58,843,178	43.491	22.63	22.42	22.63	21.47	23.09	2,631,173	22.364	5.39%
2006-01-26	0	41.75	41.00	41.75	41.60	42.20	658,500	27,588,500	41.896	21.47	21.08	21.47	21.39	21.70	1,280,582	21.544	-0.60%
2006-01-25	0	42.00	41.95	42.00	41.40	42.00	963,500	40,315,675	41.843	21.60	21.57	21.60	21.29	21.60	1,873,714	21.516	3.07%
2006-01-24	0	40.75	40.80	40.85	40.25	41.20	295,000	12,031,572	40.785	20.95	20.98	21.01	20.70	21.19	573,685	20.972	-0.85%
2006-01-23	0	41.10	41.05	41.10	41.00	42.35	507,090	21,142,362	41.694	21.13	21.11	21.13	21.08	21.78	986,136	21.440	-3.07%
2006-01-20	0	42.40	42.35	42.40	42.20	42.75	2,670,500	113,244,605	42.406	21.80	21.78	21.80	21.70	21.98	5,193,309	21.806	1.80%
2006-01-19	0	41.65	41.60	41.65	39.35	41.90	799,000	32,842,765	41.105	21.42	21.39	21.42	20.23	21.55	1,553,812	21.137	5.31%
2006-01-18	0	39.55	39.50	39.55	38.70	39.60	1,021,500	40,191,700	39.346	20.34	20.31	20.34	19.90	20.36	1,986,506	20.232	0.25%
2006-01-17	0	39.45	39.40	39.50	39.40	40.10	685,500	27,182,485	39.654	20.29	20.26	20.31	20.26	20.62	1,333,089	20.391	-0.75%
2006-01-16	0	39.75	39.75	39.90	39.70	41.00	854,500	34,206,150	40.031	20.44	20.44	20.52	20.41	21.08	1,661,742	20.585	-3.05%
2006-01-13	0	41.00	40.95	41.00	40.95	41.50	615,500	25,298,415	41.102	21.08	21.06	21.08	21.06	21.34	1,196,960	21.136	-0.12%
2006-01-12	0	41.05	40.90	41.10	40.95	41.55	2,691,000	111,198,850	41.323	21.11	21.03	21.13	21.06	21.37	5,233,175	21.249	0.12%
2006-01-11	0	41.00	40.80	41.20	40.55	41.35	1,960,372	80,826,921	41.230	21.08	20.98	21.19	20.85	21.26	3,812,326	21.201	-0.73%
2006-01-10	0	41.30	41.20	41.40	40.90	42.00	1,042,500	42,819,775	41.074	21.24	21.19	21.29	21.03	21.60	2,027,345	21.121	2.35%
2006-01-09	0	40.35	40.25	40.35	40.00	42.40	871,000	35,558,299	40.825	20.75	20.70	20.75	20.57	21.80	1,693,830	20.993	-3.12%
2006-01-06	0	41.65	41.60	41.65	41.50	45.00	9,102,500	374,254,850	41.116	21.42	21.39	21.42	21.34	23.14	17,701,589	21.142	-1.42%
2006-01-05	0	42.25	42.25	42.30	42.15	42.60	1,998,500	84,347,066	42.205	21.73	21.73	21.75	21.67	21.91	3,886,473	21.703	0.48%
2006-01-04	0	42.05	42.05	42.10	41.45	43.70	2,103,300	88,490,134	42.072	21.62	21.62	21.65	21.31	22.47	4,090,278	21.634	-4.10%
2006-01-03	0	43.85	43.15	43.85	43.80	44.30	364,000	16,018,025	44.006	22.55	22.19	22.55	22.52	22.78	707,869	22.629	0.23%
2005-12-30	0	43.75	43.50	44.00	43.50	44.20	178,601	7,785,903	43.594	22.50	22.37	22.63	22.37	22.73	347,325	22.417	-0.57%
2005-12-29	0	44.00	43.90	44.00	43.95	44.00	749,000	32,937,164	43.975	22.63	22.57	22.63	22.60	22.63	1,456,577	22.613	0.11%
2005-12-28	0	43.95	43.90	43.95	43.85	44.20	1,959,600	86,167,014	43.972	22.60	22.57	22.60	22.55	22.73	3,810,825	22.611	0.57%
2005-12-23	0	43.70	43.55	43.70	43.30	43.95	206,000	8,989,810	43.640	22.47	22.39	22.47	22.27	22.60	400,607	22.440	0.46%
2005-12-22	0	43.50	43.15	43.50	43.15	44.05	1,024,000	44,810,200	43.760	22.37	22.19	22.37	22.19	22.65	1,991,368	22.502	-0.46%
2005-12-21	0	43.70	43.15	43.75	43.00	43.75	902,513	39,170,318	43.401	22.47	22.19	22.50	22.11	22.50	1,755,113	22.318	2.10%
2005-12-20	0	42.80	42.80	43.05	42.80	43.15	495,891	21,342,842	43.039	22.01	22.01	22.14	22.01	22.19	964,357	22.132	-0.81%
2005-12-19	0	43.15	43.15	43.20	43.15	43.30	125,500	5,432,550	43.287	22.19	22.19	22.21	22.19	22.27	244,059	22.259	-0.35%
2005-12-16	0	43.30	43.20	43.30	43.00	43.30	914,071	39,471,397	43.182	22.27	22.21	22.27	22.11	22.27	1,777,590	22.205	0.23%
2005-12-15	0	43.20	43.15	43.25	43.00	43.25	499,500	21,553,182	43.150	22.21	22.19	22.24	22.11	22.24	971,375	22.188	0.47%
2005-12-14	0	43.00	42.95	43.10	42.60	43.20	2,055,500	88,321,635	42.968	22.11	22.09	22.16	21.91	22.21	3,997,321	22.095	0.94%
2005-12-13	0	42.60	42.55	42.75	42.25	42.90	424,500	18,064,970	42.556	21.91	21.88	21.98	21.73	22.06	825,523	21.883	0.12%
2005-12-12	0	42.55	42.80	42.95	42.00	42.80	833,000	35,288,550	42.363	21.88	22.01	22.09	21.60	22.01	1,619,931	21.784	0.83%
2005-12-09	0	42.20	42.10	42.25	41.60	42.35	1,075,000	45,146,950	41.997	21.70	21.65	21.73	21.39	21.78	2,090,547	21.596	1.69%
2005-12-08	0	41.50	41.50	41.55	41.00	43.15	1,068,206	44,490,854	41.650	21.34	21.34	21.37	21.08	22.19	2,077,335	21.417	-3.82%
2005-12-07	0	43.15	42.95	43.15	41.50	43.70	693,000	29,512,264	42.586	22.19	22.09	22.19	21.34	22.47	1,347,674	21.899	6.54%
2005-12-06	0	40.50	40.45	40.50	40.05	41.20	1,062,000	43,034,400	40.522	20.83	20.80	20.83	20.59	21.19	2,065,266	20.837	-1.94%
2005-12-05	0	41.30	41.25	41.30	40.95	41.95	523,500	21,600,600	41.262	21.24	21.21	21.24	21.06	21.57	1,018,048	21.218	-1.31%
2005-12-02	0	41.85	41.85	42.00	41.00	43.40	1,079,350	46,109,889	42.720	21.52	21.52	21.60	21.08	22.32	2,099,007	21.967	-3.79%
2005-12-01	0	43.50	42.00	43.30	42.00	44.60	1,034,200	45,431,593	43.929	22.37	21.60	22.27	21.60	22.93	2,011,204	22.589	2.11%
2005-11-30	0	42.60	42.60	42.65	41.00	42.80	1,300,500	54,293,242	41.748	21.91	21.91	21.93	21.08	22.01	2,529,076	21.468	3.90%
2005-11-29	0	41.00	40.90	41.00	40.20	41.00	630,000	25,529,043	40.522	21.08	21.03	21.08	20.67	21.08	1,225,158	20.837	1.49%
2005-11-28	0	40.40	40.25	40.40	40.00	40.45	486,760	19,562,001	40.188	20.77	20.70	20.77	20.57	20.80	946,600	20.666	0.25%
2005-11-25	0	40.30	40.05	40.30	39.80	40.30	868,500	34,726,100	39.984	20.72	20.59	20.72	20.47	20.72	1,688,968	20.561	0.62%
2005-11-24	0	40.05	40.00	40.20	39.45	40.15	1,145,000	45,608,968	39.833	20.59	20.57	20.67	20.29	20.65	2,226,676	20.483	1.91%
2005-11-23	0	39.30	39.25	39.30	39.00	39.50	793,500	31,168,850	39.280	20.21	20.18	20.21	20.05	20.31	1,543,116	20.199	1.29%
2005-11-22	0	38.80	38.75	38.80	38.70	39.80	360,000	14,096,359	39.157	19.95	19.93	19.95	19.90	20.47	700,090	20.135	-0.51%
2005-11-21	0	39.00	39.00	39.05	38.40	39.20	545,500	21,199,100	38.862	20.05	20.05	20.08	19.75	20.16	1,060,831	19.983	3.59%
2005-11-18	0	37.65	37.60	38.30	37.65	38.70	820,500	31,426,154	38.301	19.36	19.33	19.69	19.36	19.90	1,595,622	19.695	-0.53%
2005-11-17	0	37.85	37.50	37.90	37.50	38.30	815,000	30,888,625	37.900	19.46	19.28	19.49	19.28	19.69	1,584,927	19.489	1.34%
2005-11-16	0	37.35	37.25	37.50	37.20	37.80	112,000	4,217,675	37.658	19.21	19.15	19.28	19.13	19.44	217,806	19.364	-1.19%
2005-11-15	0	37.80	37.80	37.90	37.50	38.00	340,500	12,854,320	37.751	19.44	19.44	19.49	19.28	19.54	662,169	19.412	0.80%
2005-11-14	0	37.50	37.50	37.55	37.30	37.60	623,000	23,349,876	37.480	19.28	19.28	19.31	19.18	19.33	1,211,545	19.273	0.00%
2005-11-11	0	37.50	37.45	37.50	37.45	37.60	136,500	5,120,150	37.510	19.28	19.26	19.28	19.26	19.33	265,451	19.289	0.00%
2005-11-10	0	37.50	37.30	37.50	37.20	38.25	166,500	6,227,800	37.404	19.28	19.18	19.28	19.13	19.67	323,792	19.234	-1.96%
2005-11-09	0	38.25	38.05	38.25	37.80	38.30	919,000	35,021,064	38.108	19.67	19.57	19.67	19.44	19.69	1,787,175	19.596	1.19%
2005-11-08	0	37.80	37.70	37.80	37.45	37.85	193,617	7,308,566	37.748	19.44	19.39	19.44	19.26	19.46	376,526	19.411	1.89%
2005-11-07	0	37.10	37.10	37.20	37.10	37.75	586,076	21,884,797	37.341	19.08	19.08	19.13	19.08	19.41	1,139,739	19.202	-1.59%
2005-11-04	0	37.70	37.45	37.70	37.45	38.00	570,500	21,519,665	37.721	19.39	19.26	19.39	19.26	19.54	1,109,449	19.397	-0.26%
2005-11-03	0	37.80	37.65	37.80	36.85	37.80	589,000	22,163,372	37.629	19.44	19.36	19.44	18.95	19.44	1,145,426	19.349	2.58%
2005-11-02	0	36.85	36.80	36.85	36.80	37.00	213,500	7,876,975	36.894	18.95	18.92	18.95	18.92	19.03	415,192	18.972	-0.14%
2005-11-01	0	36.90	36.90	37.00	35.95	37.00	485,000	17,682,458	36.459	18.97	18.97	19.03	18.49	19.03	943,177	18.748	2.93%
2005-10-31	0	35.85	35.85	35.90	35.00	36.30	807,500	28,444,025	35.225	18.43	18.43	18.46	18.00	18.67	1,570,341	18.113	-0.28%
2005-10-28	0	35.95	35.85	36.40	35.90	36.70	1,485,589	54,116,104	36.427	18.49	18.43	18.72	18.46	18.87	2,889,018	18.732	-1.10%
2005-10-27	0	36.35	36.30	36.50	35.75	36.50	245,000	8,876,967	36.233	18.69	18.67	18.77	18.38	18.77	476,450	18.631	-0.82%
2005-10-26	0	36.65	36.65	36.70	35.50	36.95	1,247,500	45,385,000	36.381	18.85	18.85	18.87	18.25	19.00	2,426,007	18.708	3.24%
2005-10-25	0	35.50	35.45	35.50	34.75	35.55	927,500	32,532,775	35.076	18.25	18.23	18.25	17.87	18.28	1,803,705	18.037	2.90%
2005-10-24	0	34.50	34.40	34.55	33.65	35.00	1,157,500	39,638,272	34.245	17.74	17.69	17.77	17.30	18.00	2,250,985	17.609	-1.43%
2005-10-21	0	35.00	34.80	35.00	33.95	37.00	788,500	27,508,852	34.888	18.00	17.89	18.00	17.46	19.03	1,533,392	17.940	3.24%
2005-10-20	0	33.90	33.85	33.90	33.55	35.00	1,259,000	42,934,540	34.102	17.43	17.41	17.43	17.25	18.00	2,448,371	17.536	-1.60%
2005-10-19	0	34.45	34.40	34.45	33.50	35.60	1,101,589	38,262,967	34.734	17.71	17.69	17.71	17.23	18.31	2,142,255	17.861	-2.27%
2005-10-18	0	35.25	35.25	35.30	35.00	36.40	460,000	16,439,819	35.739	18.13	18.13	18.15	18.00	18.72	894,560	18.378	-3.16%
2005-10-17	0	36.40	36.30	36.40	36.00	36.70	199,500	7,303,210	36.608	18.72	18.67	18.72	18.51	18.87	387,967	18.824	-0.82%
2005-10-14	0	36.70	36.60	36.70	36.50	37.00	230,500	8,473,550	36.762	18.87	18.82	18.87	18.77	19.03	448,252	18.904	0.14%
2005-10-13	0	36.65	36.65	37.50	36.50	37.60	377,000	14,041,900	37.246	18.85	18.85	19.28	18.77	19.33	733,150	19.153	-0.95%
2005-10-12	0	37.00	36.95	37.00	36.90	37.15	1,989,500	73,581,500	36.985	19.03	19.00	19.03	18.97	19.10	3,868,971	19.018	-0.27%
2005-10-10	0	37.10	37.05	37.10	37.00	37.30	524,027	19,432,808	37.084	19.08	19.05	19.08	19.03	19.18	1,019,073	19.069	-0.54%
2005-10-07	0	37.30	37.20	37.35	37.05	37.60	301,750	11,242,428	37.257	19.18	19.13	19.21	19.05	19.33	586,812	19.158	-0.27%
2005-10-06	0	37.40	37.30	37.40	37.10	37.60	278,202	10,387,369	37.338	19.23	19.18	19.23	19.08	19.33	541,018	19.200	-0.66%
2005-10-05	0	37.65	37.50	38.00	37.40	38.45	412,964	15,557,335	37.672	19.36	19.28	19.54	19.23	19.77	803,089	19.372	-2.08%
2005-10-04	0	38.45	38.45	38.50	37.10	38.55	824,500	31,387,756	38.069	19.77	19.77	19.80	19.08	19.82	1,603,401	19.576	3.64%
2005-10-03	0	37.10	37.05	37.10	37.00	37.80	897,513	33,389,286	37.202	19.08	19.05	19.08	19.03	19.44	1,745,389	19.130	-1.72%
2005-09-30	0	37.75	37.50	37.75	37.45	38.80	167,500	6,345,473	37.883	19.41	19.28	19.41	19.26	19.95	325,736	19.480	-0.66%
2005-09-29	0	38.00	37.60	38.10	37.20	38.30	908,355	34,288,334	37.748	19.54	19.33	19.59	19.13	19.69	1,766,474	19.411	1.74%
2005-09-28	0	37.35	37.35	37.50	37.30	37.90	538,500	20,225,390	37.559	19.21	19.21	19.28	19.18	19.49	1,047,218	19.313	-0.66%
2005-09-27	0	37.60	37.50	37.60	37.55	37.85	347,000	13,073,677	37.676	19.33	19.28	19.33	19.31	19.46	674,809	19.374	0.27%
2005-09-26	0	37.50	37.50	37.80	37.30	38.00	665,520	24,991,242	37.551	19.28	19.28	19.44	19.18	19.54	1,294,234	19.310	0.54%
2005-09-23	0	37.30	37.25	37.30	37.15	38.10	213,000	7,953,625	37.341	19.18	19.15	19.18	19.10	19.59	414,220	19.201	-1.32%
2005-09-22	0	37.80	37.70	37.85	37.05	38.30	671,000	25,423,269	37.889	19.44	19.39	19.46	19.05	19.69	1,304,891	19.483	1.89%
2005-09-21	0	37.10	37.10	37.15	37.00	37.65	869,120	32,407,484	37.288	19.08	19.08	19.10	19.03	19.36	1,690,174	19.174	-1.72%
2005-09-20	0	37.75	37.70	37.75	37.50	39.20	786,000	30,011,504	38.183	19.41	19.39	19.41	19.28	20.16	1,528,530	19.634	-4.19%
2005-09-16	0	39.40	38.70	38.90	38.90	39.65	280,000	11,071,635	39.542	20.26	19.90	20.00	20.00	20.39	544,515	20.333	-0.63%
2005-09-15	0	39.65	39.65	39.70	38.60	40.00	580,500	22,945,688	39.527	20.39	20.39	20.41	19.85	20.57	1,128,896	20.326	1.28%
2005-09-14	0	39.15	39.15	39.25	38.85	39.30	769,500	30,085,267	39.097	20.13	20.13	20.18	19.98	20.21	1,496,443	20.105	0.51%
2005-09-13	0	38.95	38.85	38.95	38.60	39.30	1,269,000	49,323,747	38.868	20.03	19.98	20.03	19.85	20.21	2,467,818	19.987	0.78%
2005-09-12	0	38.65	38.65	38.70	38.45	38.80	879,000	33,970,365	38.647	19.87	19.87	19.90	19.77	19.95	1,709,387	19.873	0.52%
2005-09-09	0	38.45	38.40	38.45	37.60	38.60	711,000	27,078,868	38.086	19.77	19.75	19.77	19.33	19.85	1,382,678	19.584	2.53%
2005-09-08	0	37.50	37.20	37.55	36.95	37.60	543,000	20,200,325	37.201	19.28	19.13	19.31	19.00	19.33	1,055,970	19.130	0.00%
2005-09-07	0	37.50	37.45	37.50	37.45	37.70	526,500	19,751,650	37.515	19.28	19.26	19.28	19.26	19.39	1,023,882	19.291	0.54%
2005-09-06	0	37.30	37.25	37.30	37.25	37.40	299,500	11,178,080	37.322	19.18	19.15	19.18	19.15	19.23	582,436	19.192	-0.13%
2005-09-05	0	37.35	37.30	37.35	37.00	37.85	829,000	31,017,707	37.416	19.21	19.18	19.21	19.03	19.46	1,612,152	19.240	-1.32%
2005-09-02	0	37.85	37.85	37.95	37.85	38.60	723,500	27,532,545	38.055	19.46	19.46	19.51	19.46	19.85	1,406,987	19.568	-1.94%
2005-09-01	0	38.60	38.55	38.65	38.35	38.65	898,500	34,539,553	38.441	19.85	19.82	19.87	19.72	19.87	1,747,309	19.767	1.45%
2005-08-31	0	38.05	38.05	38.20	37.20	38.20	606,993	22,914,330	37.751	19.57	19.57	19.64	19.13	19.64	1,180,416	19.412	1.87%
2005-08-30	0	37.35	37.45	37.60	37.05	37.80	1,412,500	52,772,575	37.361	19.21	19.26	19.33	19.05	19.44	2,746,882	19.212	-1.45%
2005-08-29	0	37.90	37.80	37.90	37.70	38.15	619,000	23,501,740	37.967	19.49	19.44	19.49	19.39	19.62	1,203,766	19.524	-0.39%
2005-08-26	0	38.05	38.00	38.05	37.75	38.40	578,000	21,974,192	38.018	19.57	19.54	19.57	19.41	19.75	1,124,034	19.549	0.00%
2005-08-25	0	38.05	38.00	38.05	37.90	38.90	534,500	20,335,425	38.046	19.57	19.54	19.57	19.49	20.00	1,039,440	19.564	-2.19%
2005-08-24	0	38.90	38.50	38.90	38.25	39.40	949,500	36,794,160	38.751	20.00	19.80	20.00	19.67	20.26	1,846,488	19.927	1.30%
2005-08-23	0	38.40	38.30	39.30	38.00	39.60	1,190,929	45,767,549	38.430	19.75	19.69	20.21	19.54	20.36	2,315,994	19.762	-3.03%
2005-08-22	0	39.60	39.75	-	37.50	39.75	729,500	27,897,405	38.242	20.36	20.44	-	19.28	20.44	1,418,655	19.665	4.07%
2005-08-19	0	38.05	38.05	38.10	37.40	38.10	809,982	30,624,457	37.809	19.57	19.57	19.59	19.23	19.59	1,575,168	19.442	-0.91%
2005-08-18	0	38.40	38.40	38.50	38.35	39.40	660,500	25,758,775	38.999	19.75	19.75	19.80	19.72	20.26	1,284,471	20.054	-2.54%
2005-08-17	0	39.40	39.40	39.80	38.40	40.15	362,500	14,436,432	39.825	20.26	20.26	20.47	19.75	20.65	704,952	20.479	-0.25%
2005-08-16	0	39.50	39.40	39.50	39.10	39.50	862,300	34,038,528	39.474	20.31	20.26	20.31	20.11	20.31	1,676,911	20.298	-0.13%
2005-08-15	0	39.55	39.55	39.80	39.50	40.50	1,009,000	40,283,165	39.924	20.34	20.34	20.47	20.31	20.83	1,962,198	20.530	-1.13%
2005-08-12	0	40.70	40.40	40.80	39.60	40.95	1,919,000	77,302,547	40.283	20.57	20.42	20.62	20.01	20.70	3,797,178	20.358	2.78%
2005-08-11	0	39.60	39.50	39.60	39.15	39.90	740,500	29,305,971	39.576	20.01	19.96	20.01	19.79	20.16	1,465,248	20.001	-0.63%
2005-08-10	0	39.85	39.80	39.85	38.95	39.95	2,303,000	90,692,170	39.380	20.14	20.11	20.14	19.68	20.19	4,557,009	19.902	2.18%
2005-08-09	0	39.00	38.90	39.00	37.95	39.15	2,443,900	94,903,275	38.833	19.71	19.66	19.71	19.18	19.79	4,835,812	19.625	2.90%
2005-08-08	0	37.90	37.80	37.90	37.20	37.95	616,500	23,250,375	37.714	19.15	19.10	19.15	18.80	19.18	1,219,885	19.059	0.93%
2005-08-05	0	37.55	37.50	37.55	37.35	38.70	575,000	21,673,225	37.693	18.98	18.95	18.98	18.88	19.56	1,137,768	19.049	-2.97%
2005-08-04	0	38.70	38.65	38.70	38.50	39.00	957,500	37,087,622	38.734	19.56	19.53	19.56	19.46	19.71	1,894,632	19.575	-0.90%
2005-08-03	0	39.05	39.05	39.10	37.50	39.15	3,372,500	129,620,960	38.435	19.73	19.73	19.76	18.95	19.79	6,673,258	19.424	4.55%
2005-08-02	0	37.35	37.30	37.35	37.10	37.35	918,400	34,147,942	37.182	18.88	18.85	18.88	18.75	18.88	1,817,263	18.791	0.81%
2005-08-01	0	37.05	37.00	37.10	36.30	37.20	1,932,000	71,300,364	36.905	18.72	18.70	18.75	18.35	18.80	3,822,901	18.651	1.79%
2005-07-29	0	36.40	36.35	36.40	36.00	36.70	2,560,200	93,038,618	36.340	18.40	18.37	18.40	18.19	18.55	5,065,938	18.366	-0.27%
2005-07-28	0	36.50	36.35	36.40	36.30	37.50	2,136,472	78,249,400	36.626	18.45	18.37	18.40	18.35	18.95	4,227,496	18.510	-2.67%
2005-07-27	0	37.50	37.50	37.55	36.85	37.70	1,404,500	52,261,844	37.210	18.95	18.95	18.98	18.62	19.05	2,779,123	18.805	-0.53%
2005-07-26	0	37.70	37.60	37.75	37.10	38.70	851,000	32,200,648	37.839	19.05	19.00	19.08	18.75	19.56	1,683,897	19.123	-1.05%
2005-07-25	0	38.10	38.10	38.30	38.10	39.00	593,000	22,856,275	38.543	19.25	19.25	19.36	19.25	19.71	1,173,385	19.479	-2.06%
2005-07-22	0	38.90	38.70	39.00	38.35	39.50	1,235,000	47,944,345	38.821	19.66	19.56	19.71	19.38	19.96	2,443,728	19.619	-2.38%
2005-07-21	0	39.85	39.80	39.85	39.70	39.90	245,000	9,756,225	39.821	20.14	20.11	20.14	20.06	20.16	484,788	20.125	0.38%
2005-07-20	0	39.70	39.65	39.75	39.10	40.00	778,500	30,842,400	39.618	20.06	20.04	20.09	19.76	20.22	1,540,439	20.022	1.93%
2005-07-19	0	38.95	38.75	39.05	38.50	39.25	555,500	21,646,800	38.968	19.68	19.58	19.73	19.46	19.84	1,099,183	19.694	0.78%
2005-07-18	0	38.65	38.55	38.65	38.40	39.00	127,000	4,922,500	38.760	19.53	19.48	19.53	19.41	19.71	251,298	19.588	-0.64%
2005-07-15	0	38.90	38.80	38.85	38.80	39.50	673,217	26,379,738	39.185	19.66	19.61	19.63	19.61	19.96	1,332,113	19.803	-1.89%
2005-07-14	0	39.65	39.65	39.70	38.80	40.20	1,661,750	65,928,375	39.674	20.04	20.04	20.06	19.61	20.32	3,288,150	20.050	2.45%
2005-07-13	0	38.70	38.55	38.75	38.20	38.75	682,000	26,238,613	38.473	19.56	19.48	19.58	19.31	19.58	1,349,492	19.443	0.39%
2005-07-12	0	38.55	38.55	38.60	37.60	39.20	1,398,010	53,775,409	38.466	19.48	19.48	19.51	19.00	19.81	2,766,281	19.440	2.94%
2005-07-11	0	37.45	37.35	37.45	36.95	37.45	495,582	18,533,759	37.398	18.93	18.88	18.93	18.67	18.93	980,622	18.900	1.22%
2005-07-08	0	37.00	37.00	37.05	36.90	37.20	321,500	11,894,095	36.996	18.70	18.70	18.72	18.65	18.80	636,161	18.697	-0.80%
2005-07-07	0	37.30	37.10	37.30	36.40	37.35	824,115	30,372,190	36.854	18.85	18.75	18.85	18.40	18.88	1,630,699	18.625	0.27%
2005-07-06	0	37.20	37.20	37.30	36.10	37.35	808,500	29,797,228	36.855	18.80	18.80	18.85	18.24	18.88	1,599,801	18.626	3.05%
2005-07-05	0	36.10	36.00	36.10	35.90	36.50	372,800	13,510,660	36.241	18.24	18.19	18.24	18.14	18.45	737,670	18.315	-0.14%
2005-07-04	0	36.15	36.15	36.20	36.10	36.80	401,900	14,669,195	36.500	18.27	18.27	18.29	18.24	18.60	795,251	18.446	-0.69%
2005-06-30	0	36.40	36.50	36.70	36.10	36.80	504,000	18,496,550	36.700	18.40	18.45	18.55	18.24	18.60	997,279	18.547	-1.09%
2005-06-29	0	36.80	36.70	36.80	36.60	37.10	355,000	13,061,600	36.793	18.60	18.55	18.60	18.50	18.75	702,448	18.594	0.82%
2005-06-28	0	36.50	36.20	36.30	36.10	36.80	254,500	9,251,150	36.350	18.45	18.29	18.35	18.24	18.60	503,586	18.371	-1.08%
2005-06-27	0	36.90	36.60	36.90	36.00	37.00	267,500	9,759,214	36.483	18.65	18.50	18.65	18.19	18.70	529,310	18.438	0.82%
2005-06-24	0	36.60	36.20	36.60	36.10	36.60	348,100	12,631,210	36.286	18.50	18.29	18.50	18.24	18.50	688,795	18.338	1.39%
2005-06-23	0	36.10	36.00	36.10	35.80	36.70	826,166	29,804,307	36.075	18.24	18.19	18.24	18.09	18.55	1,634,757	18.232	-1.63%
2005-06-22	0	36.70	36.50	36.80	36.40	37.40	658,000	24,168,330	36.730	18.55	18.45	18.60	18.40	18.90	1,302,003	18.562	-1.34%
2005-06-21	0	37.20	37.10	37.30	36.50	37.90	1,025,000	38,109,316	37.180	18.80	18.75	18.85	18.45	19.15	2,028,196	18.790	1.92%
2005-06-20	0	36.50	36.50	36.80	36.00	37.70	773,000	28,797,250	37.254	18.45	18.45	18.60	18.19	19.05	1,529,556	18.827	-0.54%
2005-06-17	0	36.70	36.90	37.30	35.20	38.00	1,261,000	45,536,450	36.111	18.55	18.65	18.85	17.79	19.20	2,495,175	18.250	4.56%
2005-06-16	0	35.10	35.00	35.10	34.60	35.30	470,500	16,457,600	34.979	17.74	17.69	17.74	17.49	17.84	930,991	17.678	0.57%
2005-06-15	0	34.90	34.80	35.00	34.80	35.00	297,000	10,343,016	34.825	17.64	17.59	17.69	17.59	17.69	587,682	17.600	0.29%
2005-06-14	0	34.80	34.70	34.80	34.10	34.90	365,000	12,688,100	34.762	17.59	17.54	17.59	17.23	17.64	722,236	17.568	1.75%
2005-06-13	0	34.20	34.20	34.70	34.00	34.90	374,652	13,005,104	34.712	17.28	17.28	17.54	17.18	17.64	741,334	17.543	-0.58%
2005-06-10	0	34.40	34.30	34.50	34.40	34.80	678,500	23,519,716	34.664	17.38	17.33	17.44	17.38	17.59	1,342,567	17.518	0.00%
2005-06-09	0	34.40	33.90	34.60	34.20	34.60	425,000	14,595,350	34.342	17.38	17.13	17.49	17.28	17.49	840,959	17.356	0.00%
2005-06-08	0	34.40	34.50	34.60	33.80	34.50	147,000	5,029,650	34.215	17.38	17.44	17.49	17.08	17.44	290,873	17.292	0.58%
2005-06-07	0	34.20	33.90	34.20	34.00	34.30	334,000	11,427,404	34.214	17.28	17.13	17.28	17.18	17.33	660,895	17.291	0.00%
2005-06-06	0	34.20	33.90	34.30	33.00	34.40	870,000	29,715,424	34.156	17.28	17.13	17.33	16.68	17.38	1,721,493	17.261	2.40%
2005-06-03	0	33.40	33.40	33.50	33.30	33.60	489,000	16,354,361	33.445	16.88	16.88	16.93	16.83	16.98	967,598	16.902	-0.60%
2005-06-02	0	33.60	33.30	33.60	33.10	34.30	750,500	25,289,250	33.697	16.98	16.83	16.98	16.73	17.33	1,485,035	17.029	-0.88%
2005-06-01	0	33.90	33.70	33.90	33.70	34.00	853,000	28,886,879	33.865	17.13	17.03	17.13	17.03	17.18	1,687,855	17.115	-1.17%
2005-05-31	0	34.30	34.30	34.40	33.30	34.60	2,178,534	74,414,796	34.158	17.33	17.33	17.38	16.83	17.49	4,310,725	17.263	3.00%
2005-05-30	0	33.30	33.30	33.40	33.20	33.90	556,500	18,622,400	33.463	16.83	16.83	16.88	16.78	17.13	1,101,162	16.912	0.30%
2005-05-27	0	33.20	33.00	33.20	32.00	33.40	1,172,000	38,359,937	32.730	16.78	16.68	16.78	16.17	16.88	2,319,069	16.541	4.08%
2005-05-26	0	31.90	31.80	31.90	31.80	32.00	810,500	25,914,450	31.973	16.12	16.07	16.12	16.07	16.17	1,603,759	16.159	-0.31%
2005-05-25	0	32.00	32.00	32.10	31.90	32.10	956,000	30,596,680	32.005	16.17	16.17	16.22	16.12	16.22	1,891,663	16.174	0.00%
2005-05-24	0	32.00	31.90	32.00	31.90	32.10	1,136,724	36,401,582	32.023	16.17	16.12	16.17	16.12	16.22	2,249,267	16.184	0.31%
2005-05-23	0	31.90	31.90	32.10	31.90	32.10	550,500	17,666,421	32.092	16.12	16.12	16.22	16.12	16.22	1,089,289	16.218	0.00%
2005-05-20	0	31.90	31.90	32.10	31.80	32.30	760,500	24,438,502	32.135	16.12	16.12	16.22	16.07	16.32	1,504,822	16.240	0.63%
2005-05-19	0	31.70	31.60	31.70	31.30	32.00	716,500	22,735,450	31.731	16.02	15.97	16.02	15.82	16.17	1,417,758	16.036	1.60%
2005-05-18	0	31.20	31.20	31.40	31.00	32.00	592,000	18,818,759	31.788	15.77	15.77	15.87	15.67	16.17	1,171,407	16.065	-2.50%
2005-05-17	0	32.00	32.00	32.10	31.90	32.40	432,500	13,875,500	32.082	16.17	16.17	16.22	16.12	16.37	855,800	16.213	-1.23%
2005-05-13	0	32.40	32.00	32.40	31.90	32.40	1,694,000	54,247,100	32.023	16.37	16.17	16.37	16.12	16.37	3,351,964	16.184	1.25%
2005-05-12	0	32.00	32.00	32.10	32.00	32.30	664,500	21,382,429	32.178	16.17	16.17	16.22	16.17	16.32	1,314,864	16.262	-1.54%
2005-05-11	0	32.50	32.20	32.50	32.10	32.60	558,000	18,045,700	32.340	16.42	16.27	16.42	16.22	16.48	1,104,130	16.344	-0.31%
2005-05-10	0	32.60	32.60	32.70	32.10	32.70	309,000	10,042,450	32.500	16.48	16.48	16.53	16.22	16.53	611,427	16.425	1.24%
2005-05-09	0	32.20	32.20	32.60	31.90	32.50	432,000	13,907,008	32.192	16.27	16.27	16.48	16.12	16.42	854,810	16.269	0.63%
2005-05-06	0	32.00	32.00	32.40	31.90	32.50	297,600	9,580,360	32.192	16.17	16.17	16.37	16.12	16.42	588,869	16.269	0.00%
2005-05-05	0	32.00	32.00	32.10	31.90	32.10	720,500	23,044,098	31.983	16.17	16.17	16.22	16.12	16.22	1,425,673	16.164	0.31%
2005-05-04	0	31.90	31.90	32.00	31.80	32.10	732,000	23,345,200	31.892	16.12	16.12	16.17	16.07	16.22	1,448,428	16.118	0.63%
2005-05-03	0	31.70	31.60	31.70	31.00	31.80	2,793,935	87,933,335	31.473	16.02	15.97	16.02	15.67	16.07	5,528,436	15.906	0.00%
2005-04-29	0	31.70	31.60	31.70	31.30	32.00	1,089,900	34,507,300	31.661	16.02	15.97	16.02	15.82	16.17	2,156,615	16.001	-0.63%
2005-04-28	0	31.90	31.80	31.90	31.80	32.50	1,332,500	42,633,445	31.995	16.12	16.07	16.12	16.07	16.42	2,636,654	16.170	-0.62%
2005-04-27	0	32.10	32.00	32.10	31.90	32.10	495,800	15,956,264	32.183	16.22	16.17	16.22	16.12	16.22	981,053	16.264	-1.23%
2005-04-26	0	32.50	32.50	32.60	31.70	32.90	1,128,250	36,737,720	32.562	16.42	16.42	16.48	16.02	16.63	2,232,499	16.456	3.83%
2005-04-25	0	31.30	31.30	31.50	31.10	31.60	168,700	5,303,014	31.435	15.82	15.82	15.92	15.72	15.97	333,811	15.886	-2.19%
2005-04-22	0	32.00	32.00	32.10	31.70	32.10	861,600	27,523,750	31.945	16.17	16.17	16.22	16.02	16.22	1,704,872	16.144	0.95%
2005-04-21	0	31.70	31.70	31.90	31.50	31.80	514,500	16,268,410	31.620	16.02	16.02	16.12	15.92	16.07	1,018,055	15.980	-0.63%
2005-04-20	0	31.90	31.90	32.00	31.30	31.90	590,000	18,613,250	31.548	16.12	16.12	16.17	15.82	16.12	1,167,449	15.944	1.92%
2005-04-19	0	31.30	31.30	31.40	30.70	31.90	834,500	26,056,550	31.224	15.82	15.82	15.87	15.52	16.12	1,651,248	15.780	2.96%
2005-04-18	0	30.40	30.30	30.40	30.00	31.00	1,455,000	44,533,335	30.607	15.36	15.31	15.36	15.16	15.67	2,879,048	15.468	-5.00%
2005-04-15	0	32.00	31.90	32.00	31.90	32.60	821,500	26,371,330	32.101	16.17	16.12	16.17	16.12	16.48	1,625,525	16.223	-2.74%
2005-04-14	0	32.90	32.90	33.10	32.60	33.20	1,798,000	59,089,692	32.864	16.63	16.63	16.73	16.48	16.78	3,557,752	16.609	-1.35%
2005-04-13	0	34.40	34.20	34.40	34.00	34.50	791,500	27,189,000	34.351	16.85	16.76	16.85	16.66	16.90	1,615,472	16.830	1.18%
2005-04-12	0	34.00	34.00	34.30	34.00	34.40	956,000	32,653,375	34.156	16.66	16.66	16.81	16.66	16.85	1,951,221	16.735	-0.87%
2005-04-11	0	34.30	34.20	34.30	33.90	34.30	1,209,500	41,160,150	34.031	16.81	16.76	16.81	16.61	16.81	2,468,621	16.673	0.88%
2005-04-08	0	34.00	33.80	34.00	33.70	34.20	199,500	6,758,600	33.878	16.66	16.56	16.66	16.51	16.76	407,185	16.598	0.89%
2005-04-07	0	33.70	33.70	33.80	33.70	34.20	941,500	31,908,344	33.891	16.51	16.51	16.56	16.51	16.76	1,921,626	16.605	0.30%
2005-04-06	0	33.60	33.00	33.40	33.40	34.10	1,057,700	35,924,450	33.965	16.46	16.17	16.36	16.36	16.71	2,158,793	16.641	0.60%
2005-04-04	0	33.40	33.40	33.60	32.90	33.70	532,000	17,841,450	33.537	16.36	16.36	16.46	16.12	16.51	1,085,826	16.431	1.21%
2005-04-01	0	33.00	33.00	33.10	33.00	33.70	436,000	14,441,750	33.123	16.17	16.17	16.22	16.17	16.51	889,887	16.229	-1.79%
2005-03-31	0	33.60	33.60	33.70	33.40	34.50	1,539,000	52,322,431	33.998	16.46	16.46	16.51	16.36	16.90	3,141,139	16.657	-2.89%
2005-03-30	0	34.60	34.50	34.60	34.10	34.60	1,733,200	59,525,810	34.344	16.95	16.90	16.95	16.71	16.95	3,537,507	16.827	-0.29%
2005-03-29	0	34.70	34.60	34.70	34.50	34.70	1,756,000	60,752,800	34.597	17.00	16.95	17.00	16.90	17.00	3,584,042	16.951	0.87%
2005-03-24	0	34.40	34.40	34.50	34.00	34.70	3,829,900	132,117,097	34.496	16.85	16.85	16.90	16.66	17.00	7,816,926	16.901	0.88%
2005-03-23	0	34.10	34.10	34.30	34.00	34.40	2,792,500	95,512,195	34.203	16.71	16.71	16.81	16.66	16.85	5,699,566	16.758	-1.73%
2005-03-22	0	34.70	34.60	34.80	34.00	34.80	2,723,600	94,153,870	34.570	17.00	16.95	17.05	16.66	17.05	5,558,939	16.937	2.36%
2005-03-21	0	33.90	33.60	33.90	33.20	34.00	1,181,000	39,755,350	33.662	16.61	16.46	16.61	16.27	16.66	2,410,452	16.493	2.11%
2005-03-18	0	33.20	33.10	33.20	33.00	33.30	299,900	9,900,930	33.014	16.27	16.22	16.27	16.17	16.32	612,104	16.175	0.30%
2005-03-17	0	33.10	33.00	33.10	32.70	33.10	974,500	32,006,550	32.844	16.22	16.17	16.22	16.02	16.22	1,988,980	16.092	-0.30%
2005-03-16	0	33.20	33.10	33.20	32.60	33.70	1,059,500	35,132,125	33.159	16.27	16.22	16.27	15.97	16.51	2,162,467	16.246	0.61%
2005-03-15	0	33.00	32.80	33.10	32.10	33.20	907,000	29,485,000	32.508	16.17	16.07	16.22	15.73	16.27	1,851,211	15.927	0.92%
2005-03-14	0	32.70	32.60	32.80	32.10	32.80	1,104,500	35,752,250	32.370	16.02	15.97	16.07	15.73	16.07	2,254,313	15.859	0.31%
2005-03-11	0	32.60	32.50	32.60	32.40	33.50	1,472,500	48,496,610	32.935	15.97	15.92	15.97	15.87	16.41	3,005,411	16.136	-2.10%
2005-03-10	0	33.30	33.20	33.30	33.10	33.60	1,141,000	38,120,397	33.410	16.32	16.27	16.32	16.22	16.46	2,328,811	16.369	-1.77%
2005-03-09	0	33.90	33.80	33.90	33.80	34.20	1,729,000	58,722,666	33.963	16.61	16.56	16.61	16.56	16.76	3,528,934	16.640	-0.88%
2005-03-08	0	34.20	34.10	34.20	33.80	34.20	1,330,795	45,205,874	33.969	16.76	16.71	16.76	16.56	16.76	2,716,187	16.643	0.59%
2005-03-07	0	34.00	33.90	34.00	33.70	34.10	898,500	30,513,200	33.960	16.66	16.61	16.66	16.51	16.71	1,833,862	16.639	0.89%
2005-03-04	0	33.70	33.60	33.70	33.30	34.20	1,188,900	40,116,400	33.742	16.51	16.46	16.51	16.32	16.76	2,426,576	16.532	-1.75%
2005-03-03	0	34.30	34.20	34.30	33.30	34.50	1,094,000	37,175,100	33.981	16.81	16.76	16.81	16.32	16.90	2,232,883	16.649	2.08%
2005-03-02	0	33.60	33.60	33.70	33.40	34.00	2,360,500	79,560,550	33.705	16.46	16.46	16.51	16.36	16.66	4,817,842	16.514	-1.18%
2005-03-01	0	34.00	33.90	34.00	33.80	34.40	1,021,500	34,913,000	34.178	16.66	16.61	16.66	16.56	16.85	2,084,908	16.746	-1.16%
2005-02-28	0	34.40	34.30	34.40	34.20	34.90	1,751,900	60,405,477	34.480	16.85	16.81	16.85	16.76	17.10	3,575,674	16.893	1.18%
2005-02-25	0	34.00	34.00	34.10	33.80	34.20	3,337,000	113,436,219	33.993	16.66	16.66	16.71	16.56	16.76	6,810,904	16.655	2.10%
2005-02-24	0	33.30	33.30	33.40	32.80	33.50	662,000	22,033,560	33.283	16.32	16.32	16.36	16.07	16.41	1,351,159	16.307	0.30%
2005-02-23	0	33.20	33.20	33.30	32.20	33.50	1,186,976	39,038,434	32.889	16.27	16.27	16.32	15.78	16.41	2,422,649	16.114	3.11%
2005-02-22	0	32.20	32.10	32.50	32.10	32.80	1,571,166	50,693,779	32.265	15.78	15.73	15.92	15.73	16.07	3,206,791	15.808	-1.83%
2005-02-21	0	32.80	32.80	32.90	32.40	33.30	579,500	18,970,000	32.735	16.07	16.07	16.12	15.87	16.32	1,182,775	16.039	-0.61%
2005-02-18	0	33.00	33.00	33.10	32.50	33.20	808,000	26,673,650	33.012	16.17	16.17	16.22	15.92	16.27	1,649,149	16.174	-0.60%
2005-02-17	0	33.20	33.20	33.30	32.90	33.30	1,020,679	33,772,174	33.088	16.27	16.27	16.32	16.12	16.32	2,083,233	16.211	0.30%
2005-02-16	0	33.10	33.00	33.10	33.00	33.20	1,162,000	38,414,486	33.059	16.22	16.17	16.22	16.17	16.27	2,371,672	16.197	-0.90%
2005-02-15	0	33.40	33.10	33.30	32.80	33.50	1,391,513	46,064,356	33.104	16.36	16.22	16.32	16.07	16.41	2,840,114	16.219	0.60%
2005-02-14	0	33.20	33.00	33.10	32.90	33.80	1,451,800	48,223,180	33.216	16.27	16.17	16.22	16.12	16.56	2,963,162	16.274	-1.48%
2005-02-08	0	33.70	33.70	33.80	33.40	33.90	395,000	13,344,900	33.785	16.51	16.51	16.56	16.36	16.61	806,205	16.553	0.30%
2005-02-07	0	33.60	33.60	33.70	32.80	33.80	1,830,500	60,757,955	33.192	16.46	16.46	16.51	16.07	16.56	3,736,098	16.262	3.07%
2005-02-04	0	32.60	32.40	32.60	31.60	32.60	1,686,500	54,194,959	32.135	15.97	15.87	15.97	15.48	15.97	3,442,191	15.744	1.56%
2005-02-03	0	32.10	32.10	32.20	31.80	32.60	1,727,500	55,571,193	32.169	15.73	15.73	15.78	15.58	15.97	3,525,873	15.761	-1.53%
2005-02-02	0	32.60	32.00	32.70	30.40	32.80	6,070,000	189,805,477	31.269	15.97	15.68	16.02	14.89	16.07	12,389,029	15.320	6.19%
2005-02-01	0	30.70	30.60	30.80	29.55	30.80	3,822,000	114,478,304	29.952	15.04	14.99	15.09	14.48	15.09	7,800,802	14.675	4.78%
2005-01-31	0	29.30	29.10	29.15	28.95	29.65	2,964,500	86,119,975	29.050	14.36	14.26	14.28	14.18	14.53	6,050,622	14.233	1.21%
2005-01-28	0	28.95	28.95	29.00	28.85	29.20	1,294,500	37,562,974	29.017	14.18	14.18	14.21	14.14	14.31	2,642,108	14.217	-0.17%
2005-01-27	0	29.00	29.00	29.10	28.95	29.70	1,172,500	34,152,875	29.128	14.21	14.21	14.26	14.18	14.55	2,393,103	14.271	-3.17%
2005-01-26	0	29.95	29.95	30.00	29.95	30.20	723,500	21,692,625	29.983	14.67	14.67	14.70	14.67	14.80	1,476,682	14.690	-0.17%
2005-01-25	0	30.00	30.00	30.30	29.90	30.20	703,500	21,094,825	29.986	14.70	14.70	14.85	14.65	14.80	1,435,862	14.691	-0.66%
2005-01-24	0	30.20	30.10	30.30	30.00	30.40	341,062	10,293,379	30.180	14.80	14.75	14.85	14.70	14.89	696,116	14.787	0.33%
2005-01-21	0	30.10	30.00	30.10	29.90	30.30	251,500	7,582,850	30.150	14.75	14.70	14.75	14.65	14.85	513,318	14.772	-0.99%
2005-01-20	0	30.40	30.60	30.70	30.00	30.90	845,500	26,158,682	30.939	14.89	14.99	15.04	14.70	15.14	1,725,688	15.158	-2.56%
2005-01-19	0	31.20	31.20	31.50	30.70	31.70	2,172,000	68,362,750	31.475	15.29	15.29	15.43	15.04	15.53	4,433,109	15.421	-0.32%
2005-01-18	0	31.30	31.20	31.50	30.20	31.60	3,992,500	123,577,648	30.952	15.34	15.29	15.43	14.80	15.48	8,148,797	15.165	3.64%
2005-01-17	0	30.20	30.10	30.30	28.35	30.50	2,270,000	66,830,200	29.441	14.80	14.75	14.85	13.89	14.94	4,633,129	14.424	6.53%
2005-01-14	0	28.35	28.35	28.45	28.25	28.50	1,439,100	40,853,479	28.388	13.89	13.89	13.94	13.84	13.96	2,937,241	13.909	0.00%
2005-01-13	0	28.35	28.35	28.50	28.20	28.65	963,500	27,239,504	28.271	13.89	13.89	13.96	13.82	14.04	1,966,529	13.852	1.07%
2005-01-12	0	28.05	28.00	28.10	26.80	28.10	1,843,000	50,729,475	27.525	13.74	13.72	13.77	13.13	13.77	3,761,611	13.486	-0.53%
2005-01-11	0	28.20	28.20	28.30	28.00	28.40	330,000	9,290,475	28.153	13.82	13.82	13.87	13.72	13.91	673,539	13.794	0.71%
2005-01-10	0	28.00	28.00	28.10	27.80	28.50	246,000	6,893,761	28.023	13.72	13.72	13.77	13.62	13.96	502,092	13.730	-0.36%
2005-01-07	0	28.10	28.00	28.30	27.60	28.30	714,000	19,923,153	27.904	13.77	13.72	13.87	13.52	13.87	1,457,293	13.671	1.08%
2005-01-06	0	27.80	27.80	28.20	27.60	28.35	908,500	25,560,587	28.135	13.62	13.62	13.82	13.52	13.89	1,854,272	13.785	-1.42%
2005-01-05	0	28.20	28.15	28.25	28.15	28.80	1,921,353	54,602,393	28.419	13.82	13.79	13.84	13.79	14.11	3,921,532	13.924	-1.23%
2005-01-04	0	28.55	28.45	28.55	28.30	28.60	794,033	22,620,542	28.488	13.99	13.94	13.99	13.87	14.01	1,620,642	13.958	0.18%
2005-01-03	0	28.50	28.40	28.50	28.00	28.50	306,000	8,696,150	28.419	13.96	13.91	13.96	13.72	13.96	624,554	13.924	1.79%
2004-12-31	0	28.00	27.85	27.95	27.95	28.35	259,000	7,316,990	28.251	13.72	13.65	13.69	13.69	13.89	528,626	13.842	-0.71%
2004-12-30	0	28.20	28.15	28.30	28.20	28.75	225,000	6,387,983	28.391	13.82	13.79	13.87	13.82	14.09	459,231	13.910	-1.23%
2004-12-29	0	28.55	28.45	28.55	28.45	28.55	668,500	19,071,825	28.529	13.99	13.94	13.99	13.94	13.99	1,364,426	13.978	0.35%
2004-12-28	0	28.45	28.35	28.45	28.00	28.45	165,500	4,682,600	28.294	13.94	13.89	13.94	13.72	13.94	337,790	13.862	1.43%
2004-12-24	0	28.05	28.05	28.10	28.05	28.35	84,000	2,365,093	28.156	13.74	13.74	13.77	13.74	13.89	171,446	13.795	-0.53%
2004-12-23	0	28.20	28.00	28.20	28.10	28.30	359,000	10,131,020	28.220	13.82	13.72	13.82	13.77	13.87	732,728	13.826	0.36%
2004-12-22	0	28.10	28.10	28.50	28.05	28.50	371,800	10,475,355	28.175	13.77	13.77	13.96	13.74	13.96	758,854	13.804	-1.23%
2004-12-21	0	28.45	28.40	28.45	28.30	28.50	264,000	7,497,950	28.401	13.94	13.91	13.94	13.87	13.96	538,831	13.915	0.53%
2004-12-20	0	28.30	28.30	28.55	28.25	28.75	631,500	18,025,550	28.544	13.87	13.87	13.99	13.84	14.09	1,288,908	13.985	-0.70%
2004-12-17	0	28.50	28.45	28.50	28.40	28.55	687,500	19,556,925	28.446	13.96	13.94	13.96	13.91	13.99	1,403,206	13.937	0.35%
2004-12-16	0	28.40	28.35	28.40	28.10	28.75	1,366,000	38,726,842	28.351	13.91	13.89	13.91	13.77	14.09	2,788,042	13.890	0.89%
2004-12-15	0	28.15	28.15	28.20	28.00	28.35	1,544,500	43,522,627	28.179	13.79	13.79	13.82	13.72	13.89	3,152,365	13.806	0.54%
2004-12-14	0	28.00	27.85	28.00	27.80	28.30	2,281,000	63,877,375	28.004	13.72	13.65	13.72	13.62	13.87	4,655,581	13.721	0.00%
2004-12-13	0	28.00	27.70	28.00	27.50	28.00	597,500	16,586,575	27.760	13.72	13.57	13.72	13.47	13.72	1,219,513	13.601	1.08%
2004-12-10	0	27.70	27.70	27.75	27.60	27.90	425,500	11,805,158	27.744	13.57	13.57	13.60	13.52	13.67	868,457	13.593	-0.89%
2004-12-09	0	27.95	27.90	27.95	27.65	28.00	263,000	7,317,325	27.823	13.69	13.67	13.69	13.55	13.72	536,790	13.632	0.18%
2004-12-08	0	27.90	27.90	28.00	27.55	28.00	1,057,018	29,407,847	27.822	13.67	13.67	13.72	13.50	13.72	2,157,401	13.631	-0.53%
2004-12-07	0	28.05	27.95	28.05	27.85	28.50	584,500	16,419,325	28.091	13.74	13.69	13.74	13.65	13.96	1,192,980	13.763	-1.92%
2004-12-06	0	28.60	28.60	28.65	28.40	28.70	1,729,850	49,260,199	28.477	14.01	14.01	14.04	13.91	14.06	3,530,669	13.952	1.06%
2004-12-03	0	28.30	28.25	28.30	28.10	28.30	970,500	27,388,650	28.221	13.87	13.84	13.87	13.77	13.87	1,980,816	13.827	1.43%
2004-12-02	0	27.90	27.90	28.00	27.85	28.20	763,000	21,357,750	27.992	13.67	13.67	13.72	13.65	13.82	1,557,303	13.715	1.09%
2004-12-01	0	27.60	27.55	27.60	27.35	27.80	459,000	12,670,478	27.605	13.52	13.50	13.52	13.40	13.62	936,831	13.525	-0.72%
2004-11-30	0	27.80	27.70	27.75	27.60	28.50	533,500	14,919,450	27.965	13.62	13.57	13.60	13.52	13.96	1,088,887	13.702	-2.97%
2004-11-29	0	28.65	28.45	28.50	28.50	28.75	432,000	12,367,025	28.627	14.04	13.94	13.96	13.96	14.09	881,723	14.026	0.53%
2004-11-26	0	28.50	28.35	28.50	28.20	28.70	772,000	21,979,151	28.470	13.96	13.89	13.96	13.82	14.06	1,575,672	13.949	0.35%
2004-11-25	0	28.40	28.40	28.50	27.60	28.60	1,156,500	32,471,300	28.077	13.91	13.91	13.96	13.52	14.01	2,360,447	13.756	2.34%
2004-11-24	0	27.75	27.75	27.85	27.30	28.05	1,681,105	46,809,510	27.844	13.60	13.60	13.65	13.38	13.74	3,431,179	13.642	1.65%
2004-11-23	0	27.30	27.30	27.35	26.75	27.40	936,000	25,439,015	27.178	13.38	13.38	13.40	13.11	13.42	1,910,401	13.316	1.68%
2004-11-22	0	26.85	26.85	27.00	26.70	26.90	516,000	13,830,160	26.803	13.16	13.16	13.23	13.08	13.18	1,053,170	13.132	-0.92%
2004-11-19	0	27.10	27.15	27.20	27.05	27.45	639,500	17,364,200	27.153	13.28	13.30	13.33	13.25	13.45	1,305,236	13.303	-1.28%
2004-11-18	0	27.45	27.25	27.45	26.85	27.45	817,800	22,300,465	27.269	13.45	13.35	13.45	13.16	13.45	1,669,151	13.360	2.23%
2004-11-17	0	26.85	26.75	26.85	26.75	27.10	569,548	15,332,027	26.920	13.16	13.11	13.16	13.11	13.28	1,162,462	13.189	-1.10%
2004-11-16	0	27.15	27.15	27.20	27.15	27.65	828,000	22,612,800	27.310	13.30	13.30	13.33	13.30	13.55	1,689,970	13.381	-1.81%
2004-11-15	0	27.65	27.60	27.65	26.90	27.70	1,563,500	42,717,508	27.322	13.55	13.52	13.55	13.18	13.57	3,191,144	13.386	4.34%
2004-11-12	0	26.50	26.45	26.50	26.40	26.95	372,460	9,934,380	26.672	12.98	12.96	12.98	12.93	13.20	760,201	13.068	0.38%
2004-11-11	0	26.40	26.40	26.45	26.30	26.70	265,500	7,036,644	26.503	12.93	12.93	12.96	12.89	13.08	541,892	12.985	-1.12%
2004-11-10	0	26.70	26.60	26.70	26.55	27.05	529,000	14,147,200	26.743	13.08	13.03	13.08	13.01	13.25	1,079,703	13.103	-1.11%
2004-11-09	0	27.00	26.95	27.00	26.90	27.20	317,652	8,572,716	26.988	13.23	13.20	13.23	13.18	13.33	648,336	13.223	0.37%
2004-11-08	0	26.90	26.90	26.95	26.70	27.20	370,000	9,964,360	26.931	13.18	13.18	13.20	13.08	13.33	755,180	13.195	-0.55%
2004-11-05	0	27.05	27.00	27.05	26.80	27.15	886,500	23,945,325	27.011	13.25	13.23	13.25	13.13	13.30	1,809,370	13.234	0.93%
2004-11-04	0	26.80	26.80	26.85	26.55	27.15	560,475	15,019,811	26.798	13.13	13.13	13.16	13.01	13.30	1,143,944	13.130	-0.74%
2004-11-03	0	27.00	26.90	27.00	26.30	27.10	1,888,000	50,591,975	26.797	13.23	13.18	13.23	12.89	13.28	3,853,457	13.129	2.08%
2004-11-02	0	26.45	26.35	26.50	25.90	26.50	1,382,000	36,227,175	26.214	12.96	12.91	12.98	12.69	12.98	2,820,698	12.843	3.52%
2004-11-01	0	25.55	25.55	25.60	25.25	25.65	849,610	21,628,364	25.457	12.52	12.52	12.54	12.37	12.57	1,734,076	12.473	1.19%
2004-10-29	0	25.25	25.10	25.15	25.10	25.65	510,000	13,019,402	25.528	12.37	12.30	12.32	12.30	12.57	1,040,923	12.508	-2.32%
2004-10-28	0	25.85	25.85	25.90	25.65	26.00	1,123,000	29,028,425	25.849	12.67	12.67	12.69	12.57	12.74	2,292,072	12.665	1.57%
2004-10-27	0	25.45	25.45	25.50	25.45	25.80	330,500	8,442,500	25.545	12.47	12.47	12.49	12.47	12.64	674,559	12.516	-0.39%
2004-10-26	0	25.55	25.55	25.75	25.50	25.90	997,000	25,634,375	25.712	12.52	12.52	12.62	12.49	12.69	2,034,903	12.597	0.79%
2004-10-25	0	25.35	25.30	25.40	25.10	25.80	453,500	11,548,100	25.464	12.42	12.40	12.44	12.30	12.64	925,605	12.476	-3.43%
2004-10-21	0	26.25	26.05	26.15	26.05	26.30	387,100	10,120,555	26.145	12.86	12.76	12.81	12.76	12.89	790,081	12.810	0.00%
2004-10-20	0	26.25	26.20	26.25	25.70	26.35	1,101,500	28,697,186	26.053	12.86	12.84	12.86	12.59	12.91	2,248,190	12.765	1.16%
2004-10-19	0	25.95	25.95	26.00	25.55	26.00	561,000	14,485,050	25.820	12.71	12.71	12.74	12.52	12.74	1,145,016	12.651	0.78%
2004-10-18	0	25.75	25.90	26.00	25.20	25.90	761,494	19,329,425	25.384	12.62	12.69	12.74	12.35	12.69	1,554,229	12.437	0.19%
2004-10-15	0	25.70	25.65	25.70	25.60	25.85	537,500	13,808,825	25.691	12.59	12.57	12.59	12.54	12.67	1,097,052	12.587	-0.77%
2004-10-14	0	25.90	25.85	25.90	25.55	26.05	1,432,500	37,021,300	25.844	12.69	12.67	12.69	12.52	12.76	2,923,770	12.662	0.58%
2004-10-13	0	25.75	25.60	25.80	25.40	26.00	895,000	22,941,115	25.633	12.62	12.54	12.64	12.44	12.74	1,826,718	12.559	-0.19%
2004-10-12	0	25.80	25.80	25.85	25.70	25.95	379,000	9,788,052	25.826	12.64	12.64	12.67	12.59	12.71	773,549	12.653	0.39%
2004-10-11	0	25.70	25.65	25.75	25.70	26.10	669,000	17,264,025	25.806	12.59	12.57	12.62	12.59	12.79	1,365,447	12.644	-1.72%
2004-10-08	0	26.15	26.15	26.25	25.90	26.80	723,500	19,087,550	26.382	12.81	12.81	12.86	12.69	13.13	1,476,682	12.926	-2.61%
2004-10-07	0	26.85	26.75	26.80	26.75	27.05	808,500	21,754,525	26.907	13.16	13.11	13.13	13.11	13.25	1,650,170	13.183	0.75%
2004-10-06	0	26.65	26.55	26.65	26.50	27.00	477,500	12,722,545	26.644	13.06	13.01	13.06	12.98	13.23	974,590	13.054	-1.11%
2004-10-05	0	26.95	26.90	26.95	26.30	27.00	1,785,500	47,790,725	26.766	13.20	13.18	13.20	12.89	13.23	3,644,252	13.114	3.26%
2004-10-04	0	26.10	26.05	26.10	26.00	26.30	2,011,000	52,572,800	26.143	12.79	12.76	12.79	12.74	12.89	4,104,504	12.809	2.15%
2004-09-30	0	25.55	25.40	25.50	25.45	25.90	677,500	17,417,100	25.708	12.52	12.44	12.49	12.47	12.69	1,382,795	12.596	0.79%
2004-09-28	0	25.35	25.30	25.35	25.30	25.50	406,000	10,290,702	25.347	12.42	12.40	12.42	12.40	12.49	828,657	12.419	-0.59%
2004-09-27	0	25.50	25.45	25.50	25.25	25.60	521,000	13,239,700	25.412	12.49	12.47	12.49	12.37	12.54	1,063,375	12.451	0.59%
2004-09-24	0	25.35	25.30	25.35	25.15	25.50	1,421,500	35,986,800	25.316	12.42	12.40	12.42	12.32	12.49	2,901,319	12.404	-1.36%
2004-09-23	0	25.70	25.65	25.70	25.55	26.25	1,950,000	50,218,981	25.753	12.59	12.57	12.59	12.52	12.86	3,980,001	12.618	-2.47%
2004-09-22	0	26.35	26.30	26.40	26.30	27.10	1,512,800	40,251,015	26.607	12.91	12.89	12.93	12.89	13.28	3,087,664	13.036	-3.48%
2004-09-21	0	27.30	27.30	27.35	27.05	27.40	577,500	15,762,882	27.295	13.38	13.38	13.40	13.25	13.42	1,178,693	13.373	0.00%
2004-09-20	0	27.30	27.25	27.30	27.10	27.35	852,500	23,216,385	27.233	13.38	13.35	13.38	13.28	13.40	1,739,975	13.343	1.30%
2004-09-17	0	26.95	26.95	27.00	26.50	27.50	1,184,000	31,832,600	26.886	13.20	13.20	13.23	12.98	13.47	2,416,575	13.173	-1.28%
2004-09-16	0	27.30	27.25	27.30	27.20	27.55	954,000	26,086,333	27.344	13.38	13.35	13.38	13.33	13.50	1,947,139	13.397	-1.27%
2004-09-15	0	27.65	27.60	27.65	27.50	27.70	1,394,294	38,471,370	27.592	13.55	13.52	13.55	13.47	13.57	2,845,791	13.519	0.73%
2004-09-14	0	27.45	27.40	27.45	27.25	27.70	1,407,000	38,712,575	27.514	13.45	13.42	13.45	13.35	13.57	2,871,724	13.481	1.29%
2004-09-13	0	27.10	27.10	27.25	26.45	27.25	1,839,500	49,535,974	26.929	13.28	13.28	13.35	12.96	13.35	3,754,468	13.194	2.46%
2004-09-10	0	26.45	26.35	26.45	26.30	26.50	724,500	19,143,775	26.423	12.96	12.91	12.96	12.89	12.98	1,478,723	12.946	0.57%
2004-09-09	0	26.30	26.25	26.30	26.20	26.55	610,000	16,074,033	26.351	12.89	12.86	12.89	12.84	13.01	1,245,026	12.911	-0.19%
2004-09-08	0	26.35	26.35	26.45	26.25	26.75	1,587,500	42,067,275	26.499	12.91	12.91	12.96	12.86	13.11	3,240,129	12.983	0.96%
2004-09-07	0	26.10	26.00	26.15	25.95	26.20	900,500	23,538,500	26.139	12.79	12.74	12.81	12.71	12.84	1,837,944	12.807	0.77%
2004-09-06	0	25.90	25.80	25.90	25.85	25.95	911,500	23,610,312	25.903	12.69	12.64	12.69	12.67	12.71	1,860,395	12.691	-0.77%
2004-09-03	0	26.10	26.10	26.15	25.80	26.40	1,567,000	40,972,825	26.147	12.79	12.79	12.81	12.64	12.93	3,198,288	12.811	-0.95%
2004-09-02	0	26.35	26.30	26.35	25.95	26.50	1,688,000	44,474,448	26.347	12.91	12.89	12.91	12.71	12.98	3,445,252	12.909	1.54%
2004-09-01	0	25.95	25.90	25.95	25.75	26.20	1,206,500	31,259,564	25.909	12.71	12.69	12.71	12.62	12.84	2,462,498	12.694	-0.38%
2004-08-31	0	26.05	26.05	26.10	25.55	26.10	1,063,200	27,516,480	25.881	12.76	12.76	12.79	12.52	12.79	2,170,019	12.680	0.97%
2004-08-30	0	25.80	25.75	25.80	25.70	25.90	678,500	17,511,975	25.810	12.64	12.62	12.64	12.59	12.69	1,384,836	12.646	-0.58%
2004-08-27	0	25.95	25.90	25.95	25.65	26.05	1,192,500	30,933,550	25.940	12.71	12.69	12.71	12.57	12.76	2,433,924	12.709	-0.38%
2004-08-26	0	26.05	26.05	26.10	25.50	26.10	1,803,000	46,752,295	25.930	12.76	12.76	12.79	12.49	12.79	3,679,970	12.705	1.17%
2004-08-25	0	25.75	25.70	25.75	25.15	25.80	1,473,000	37,530,325	25.479	12.62	12.59	12.62	12.32	12.64	3,006,432	12.483	2.39%
2004-08-24	0	25.15	25.15	25.20	24.55	25.20	531,061	13,254,091	24.958	12.32	12.32	12.35	12.03	12.35	1,083,909	12.228	1.00%
2004-08-23	0	24.90	24.85	25.00	24.90	25.25	135,500	3,396,950	25.070	12.20	12.18	12.25	12.20	12.37	276,559	12.283	-0.40%
2004-08-20	0	25.00	24.90	25.00	24.65	25.25	1,488,500	37,202,400	24.993	12.25	12.20	12.25	12.08	12.37	3,038,068	12.245	0.00%
2004-08-19	0	25.00	24.95	25.00	24.20	25.10	2,581,000	63,818,600	24.726	12.25	12.22	12.25	11.86	12.30	5,267,889	12.115	4.17%
2004-08-18	0	24.00	23.95	24.00	23.65	24.05	2,306,500	55,215,939	23.939	11.76	11.73	11.76	11.59	11.78	4,707,627	11.729	0.21%
2004-08-17	0	23.95	23.90	24.00	23.90	24.15	835,500	20,031,625	23.976	11.73	11.71	11.76	11.71	11.83	1,705,277	11.747	0.84%
2004-08-16	0	23.75	23.75	23.85	23.30	24.05	638,500	15,205,194	23.814	11.64	11.64	11.69	11.42	11.78	1,303,195	11.668	0.64%
2004-08-13	0	23.60	23.55	23.60	23.50	24.35	1,748,000	41,564,850	23.779	11.56	11.54	11.56	11.51	11.93	3,567,714	11.650	-3.28%
2004-08-12	0	25.40	25.35	25.40	25.35	26.45	4,035,000	103,264,893	25.592	11.95	11.93	11.95	11.93	12.45	8,573,063	12.045	-3.97%
2004-08-11	0	26.45	26.40	26.45	26.25	26.65	1,415,500	37,324,625	26.369	12.45	12.43	12.45	12.35	12.54	3,007,477	12.411	1.54%
2004-08-10	0	26.05	26.05	26.10	25.95	26.50	1,596,565	41,714,027	26.127	12.26	12.26	12.28	12.21	12.47	3,392,181	12.297	-1.51%
2004-08-09	0	26.45	26.45	26.50	26.40	26.75	1,219,000	32,401,000	26.580	12.45	12.45	12.47	12.43	12.59	2,589,979	12.510	-1.49%
2004-08-06	0	26.85	26.80	26.85	26.30	26.90	1,604,487	42,716,566	26.623	12.64	12.61	12.64	12.38	12.66	3,409,013	12.530	0.75%
2004-08-05	0	26.65	26.60	26.65	26.55	26.75	2,218,000	59,112,550	26.651	12.54	12.52	12.54	12.50	12.59	4,712,529	12.544	0.57%
2004-08-04	0	26.50	26.50	26.55	26.50	27.10	2,880,980	76,662,624	26.610	12.47	12.47	12.50	12.47	12.75	6,121,146	12.524	-2.39%
2004-08-03	0	27.15	27.10	27.15	27.10	27.35	1,174,500	31,963,150	27.214	12.78	12.75	12.78	12.75	12.87	2,495,431	12.809	0.00%
2004-08-02	0	27.15	27.10	27.15	26.90	27.30	902,000	24,471,775	27.131	12.78	12.75	12.78	12.66	12.85	1,916,457	12.769	-0.18%
2004-07-30	0	27.20	27.20	27.25	27.05	27.35	2,530,040	68,787,665	27.188	12.80	12.80	12.83	12.73	12.87	5,375,512	12.796	0.74%
2004-07-29	0	27.00	26.95	27.00	26.85	27.65	5,481,570	148,990,272	27.180	12.71	12.68	12.71	12.64	13.01	11,646,554	12.793	-3.74%
2004-07-28	0	28.05	28.05	28.10	28.05	29.95	3,478,000	99,478,997	28.602	13.20	13.20	13.23	13.20	14.10	7,389,619	13.462	3.12%
2004-07-27	0	27.20	27.15	27.20	27.10	27.40	1,116,500	30,353,750	27.187	12.80	12.78	12.80	12.75	12.90	2,372,199	12.796	0.00%
2004-07-26	0	27.20	27.15	27.20	27.00	27.35	917,000	24,940,925	27.198	12.80	12.78	12.80	12.71	12.87	1,948,327	12.801	-1.09%
2004-07-23	0	27.50	27.50	27.55	27.30	27.55	792,900	21,739,745	27.418	12.94	12.94	12.97	12.85	12.97	1,684,655	12.905	-0.18%
2004-07-22	0	27.55	27.55	27.60	27.50	27.70	692,500	19,123,975	27.616	12.97	12.97	12.99	12.94	13.04	1,471,337	12.998	-1.78%
2004-07-21	0	28.05	28.00	28.05	27.90	28.40	2,124,500	59,674,375	28.089	13.20	13.18	13.20	13.13	13.37	4,513,872	13.220	1.08%
2004-07-20	0	27.75	27.65	27.70	27.40	27.75	794,500	21,878,450	27.537	13.06	13.01	13.04	12.90	13.06	1,688,054	12.961	0.00%
2004-07-19	0	27.75	27.75	27.80	26.75	27.95	1,174,500	32,211,175	27.425	13.06	13.06	13.08	12.59	13.15	2,495,431	12.908	3.74%
2004-07-16	0	26.75	26.70	26.75	26.55	26.75	912,000	24,341,290	26.690	12.59	12.57	12.59	12.50	12.59	1,937,703	12.562	0.75%
2004-07-15	0	26.55	26.50	26.55	26.55	26.80	373,240	9,929,688	26.604	12.50	12.47	12.50	12.50	12.61	793,014	12.521	-0.75%
2004-07-14	0	26.75	26.70	26.75	26.25	26.95	935,200	24,985,700	26.717	12.59	12.57	12.59	12.35	12.68	1,986,996	12.575	0.56%
2004-07-13	0	26.60	26.60	26.65	26.55	27.50	1,973,000	52,697,005	26.709	12.52	12.52	12.54	12.50	12.94	4,191,983	12.571	-3.97%
2004-07-12	0	27.70	27.60	27.70	27.50	28.10	421,500	11,716,425	27.797	13.04	12.99	13.04	12.94	13.23	895,550	13.083	-1.07%
2004-07-09	0	28.00	27.95	28.00	27.95	28.15	801,750	22,438,525	27.987	13.18	13.15	13.18	13.15	13.25	1,703,458	13.172	0.18%
2004-07-08	0	27.95	27.90	28.05	27.90	28.20	1,349,551	37,787,337	28.000	13.15	13.13	13.20	13.13	13.27	2,867,357	13.178	-0.89%
2004-07-07	0	28.20	28.20	28.25	28.00	28.40	1,227,890	34,741,686	28.294	13.27	13.27	13.30	13.18	13.37	2,608,867	13.317	-1.57%
2004-07-06	0	28.65	28.40	28.65	28.20	28.90	1,387,000	39,606,950	28.556	13.48	13.37	13.48	13.27	13.60	2,946,924	13.440	-0.35%
2004-07-05	0	28.75	28.70	28.75	27.75	29.00	971,500	27,783,105	28.598	13.53	13.51	13.53	13.06	13.65	2,064,122	13.460	1.59%
2004-07-02	0	28.30	28.30	28.40	27.70	28.60	2,472,140	69,530,095	28.125	13.32	13.32	13.37	13.04	13.46	5,252,494	13.238	-3.25%
2004-06-30	0	29.25	29.30	29.35	29.25	30.00	1,082,551	31,950,679	29.514	13.77	13.79	13.81	13.77	14.12	2,300,069	13.891	-1.02%
2004-06-29	0	29.55	29.45	29.55	29.10	29.65	449,500	13,220,561	29.412	13.91	13.86	13.91	13.70	13.96	955,041	13.843	0.17%
2004-06-28	0	29.50	29.50	29.55	28.80	29.80	858,500	25,289,674	29.458	13.88	13.88	13.91	13.56	14.03	1,824,033	13.865	2.08%
2004-06-25	0	28.90	28.90	28.95	28.65	28.95	834,500	24,039,725	28.807	13.60	13.60	13.63	13.48	13.63	1,773,041	13.558	0.87%
2004-06-24	0	28.65	28.60	28.85	28.00	28.95	1,889,000	54,095,200	28.637	13.48	13.46	13.58	13.18	13.63	4,013,511	13.478	3.06%
2004-06-23	0	27.80	27.85	27.90	26.50	27.90	1,072,500	29,315,650	27.334	13.08	13.11	13.13	12.47	13.13	2,278,714	12.865	2.96%
2004-06-21	0	27.00	27.00	27.10	26.50	27.10	1,068,435	28,629,909	26.796	12.71	12.71	12.75	12.47	12.75	2,270,077	12.612	-0.18%
2004-06-18	0	27.05	26.95	27.05	26.40	27.45	1,874,500	50,485,475	26.933	12.73	12.68	12.73	12.43	12.92	3,982,703	12.676	-0.73%
2004-06-17	0	27.25	27.05	27.25	26.55	27.70	1,080,000	29,156,458	26.997	12.83	12.73	12.83	12.50	13.04	2,294,649	12.706	-1.80%
2004-06-16	0	27.75	27.60	27.80	27.50	28.00	1,327,500	36,718,550	27.660	13.06	12.99	13.08	12.94	13.18	2,820,506	13.018	1.46%
2004-06-15	0	27.35	27.30	27.35	27.00	28.10	1,775,000	48,748,850	27.464	12.87	12.85	12.87	12.71	13.23	3,771,298	12.926	-1.08%
2004-06-14	0	27.65	27.65	27.70	27.00	29.45	4,342,000	121,235,811	27.922	13.01	13.01	13.04	12.71	13.86	9,225,338	13.142	-5.79%
2004-06-11	0	29.35	29.30	29.35	29.25	30.50	3,161,000	93,617,201	29.616	13.81	13.79	13.81	13.77	14.36	6,716,097	13.939	-4.08%
2004-06-10	0	30.60	30.50	30.60	30.40	30.90	1,849,000	56,502,850	30.559	14.40	14.36	14.40	14.31	14.54	3,928,524	14.383	-2.86%
2004-06-09	0	31.50	31.40	31.50	31.20	31.80	471,000	14,788,582	31.398	14.83	14.78	14.83	14.68	14.97	1,000,722	14.778	0.32%
2004-06-08	0	31.40	31.30	31.50	31.10	32.20	880,000	27,815,550	31.609	14.78	14.73	14.83	14.64	15.16	1,869,714	14.877	0.32%
2004-06-07	0	31.30	31.20	31.30	30.90	31.60	595,084	18,575,653	31.215	14.73	14.68	14.73	14.54	14.87	1,264,360	14.692	2.62%
2004-06-04	0	30.50	30.50	30.60	30.10	30.80	561,400	17,071,400	30.409	14.36	14.36	14.40	14.17	14.50	1,192,792	14.312	-0.97%
2004-06-03	0	30.80	30.50	30.80	30.00	31.60	1,583,500	49,020,000	30.957	14.50	14.36	14.50	14.12	14.87	3,364,423	14.570	-3.14%
2004-06-02	0	31.80	31.70	31.80	31.00	31.90	537,700	16,882,210	31.397	14.97	14.92	14.97	14.59	15.01	1,142,438	14.777	2.25%
2004-06-01	0	31.10	31.00	31.10	30.60	31.20	393,000	12,180,600	30.994	14.64	14.59	14.64	14.40	14.68	834,997	14.588	0.65%
2004-05-31	0	30.90	30.80	30.90	30.70	31.10	379,900	11,726,759	30.868	14.54	14.50	14.54	14.45	14.64	807,164	14.528	-0.64%
2004-05-28	0	31.10	31.30	31.40	30.20	31.40	1,331,500	41,174,338	30.923	14.64	14.73	14.78	14.21	14.78	2,829,005	14.554	3.67%
2004-05-27	0	30.00	29.95	30.00	30.00	30.90	900,000	27,216,541	30.241	14.12	14.10	14.12	14.12	14.54	1,912,207	14.233	1.35%
2004-05-25	0	29.60	29.50	29.60	29.25	29.70	558,500	16,506,800	29.556	13.93	13.88	13.93	13.77	13.98	1,186,631	13.911	-0.17%
2004-05-24	0	29.65	29.65	29.70	29.05	29.75	608,700	17,952,325	29.493	13.96	13.96	13.98	13.67	14.00	1,293,290	13.881	2.07%
2004-05-21	0	29.05	28.90	29.10	28.30	29.40	556,000	16,122,850	28.998	13.67	13.60	13.70	13.32	13.84	1,181,319	13.648	0.87%
2004-05-20	0	28.80	28.45	28.80	28.15	29.15	1,147,024	32,797,866	28.594	13.56	13.39	13.56	13.25	13.72	2,437,053	13.458	-2.04%
2004-05-19	0	29.40	29.20	29.50	27.30	29.55	2,126,000	59,787,909	28.122	13.84	13.74	13.88	12.85	13.91	4,517,059	13.236	10.73%
2004-05-18	0	26.55	26.60	26.70	26.20	27.85	1,950,500	52,565,059	26.950	12.50	12.52	12.57	12.33	13.11	4,144,178	12.684	-4.15%
2004-05-17	0	27.70	27.75	27.80	27.40	29.30	1,558,000	43,580,310	27.972	13.04	13.06	13.08	12.90	13.79	3,310,243	13.165	-6.10%
2004-05-14	0	29.50	29.40	29.50	29.05	29.95	1,000,700	29,444,825	29.424	13.88	13.84	13.88	13.67	14.10	2,126,162	13.849	-2.32%
2004-05-13	0	30.20	29.95	30.00	29.80	30.90	1,897,294	57,008,067	30.047	14.21	14.10	14.12	14.03	14.54	4,031,133	14.142	-2.27%
2004-05-12	0	30.90	30.90	31.20	30.90	31.70	1,737,000	54,372,627	31.303	14.54	14.54	14.68	14.54	14.92	3,690,560	14.733	-0.64%
2004-05-11	0	31.10	31.00	31.10	30.00	31.20	1,382,000	42,357,620	30.650	14.64	14.59	14.64	14.12	14.68	2,936,301	14.426	-0.96%
2004-05-10	0	31.40	31.30	31.40	30.90	32.50	1,267,000	39,713,960	31.345	14.78	14.73	14.78	14.54	15.30	2,691,963	14.753	-4.85%
2004-05-07	0	33.00	32.90	33.00	32.80	33.10	486,500	16,047,272	32.985	15.53	15.48	15.53	15.44	15.58	1,033,654	15.525	-1.49%
2004-05-06	0	33.50	33.40	33.50	33.00	33.60	1,483,000	49,563,647	33.421	15.77	15.72	15.77	15.53	15.81	3,150,893	15.730	0.30%
2004-05-05	0	33.40	33.30	33.40	32.50	33.60	1,428,750	47,505,375	33.250	15.72	15.67	15.72	15.30	15.81	3,035,629	15.649	1.52%
2004-05-04	0	32.90	33.00	33.10	32.30	33.40	1,458,500	47,610,270	32.643	15.48	15.53	15.58	15.20	15.72	3,098,838	15.364	4.44%
2004-05-03	0	31.50	31.40	31.50	31.00	32.50	2,420,500	76,621,300	31.655	14.83	14.78	14.83	14.59	15.30	5,142,775	14.899	-2.48%
2004-04-30	0	32.30	32.30	32.40	32.00	33.60	2,241,900	72,867,759	32.503	15.20	15.20	15.25	15.06	15.81	4,763,308	15.298	-5.00%
2004-04-29	0	34.00	33.90	34.00	33.80	35.00	1,726,750	59,253,100	34.315	16.00	15.96	16.00	15.91	16.47	3,668,782	16.151	-5.29%
2004-04-28	0	35.90	35.80	35.90	35.00	36.10	1,818,100	64,915,712	35.705	16.90	16.85	16.90	16.47	16.99	3,862,871	16.805	1.99%
2004-04-27	0	35.20	35.20	35.40	34.70	35.70	1,073,500	38,039,700	35.435	16.57	16.57	16.66	16.33	16.80	2,280,838	16.678	1.44%
2004-04-26	0	34.70	34.60	34.70	34.30	35.50	334,290	11,614,963	34.745	16.33	16.28	16.33	16.14	16.71	710,258	16.353	-1.42%
2004-04-23	0	35.20	35.10	35.20	34.00	35.50	1,176,500	41,164,850	34.989	16.57	16.52	16.57	16.00	16.71	2,499,680	16.468	6.02%
2004-04-22	0	33.20	33.00	33.30	33.00	34.50	713,500	23,960,700	33.582	15.63	15.53	15.67	15.53	16.24	1,515,955	15.806	-2.64%
2004-04-21	0	34.10	34.00	34.20	33.00	34.60	929,100	31,420,972	33.819	16.05	16.00	16.10	15.53	16.28	1,974,035	15.917	1.49%
2004-04-20	0	33.60	33.60	33.80	33.20	34.30	554,900	18,778,100	33.841	15.81	15.81	15.91	15.63	16.14	1,178,982	15.927	-1.75%
2004-04-19	0	34.20	34.00	34.20	33.90	34.60	767,500	26,306,082	34.275	16.10	16.00	16.10	15.96	16.28	1,630,688	16.132	-0.29%
2004-04-16	0	34.30	34.30	34.40	34.00	34.60	897,500	30,620,066	34.117	16.14	16.14	16.19	16.00	16.28	1,906,896	16.058	1.48%
2004-04-15	0	33.80	33.90	34.00	33.60	34.70	1,413,400	48,211,161	34.110	15.91	15.96	16.00	15.81	16.33	3,003,015	16.054	-2.31%
2004-04-14	0	34.60	34.60	34.80	34.50	36.30	847,500	29,851,405	35.223	16.28	16.28	16.38	16.24	17.08	1,800,662	16.578	-5.46%
2004-04-13	0	36.60	36.60	36.80	36.00	37.10	2,520,500	92,076,148	36.531	17.23	17.23	17.32	16.94	17.46	5,355,243	17.194	2.35%
2004-04-08	0	36.60	36.50	36.60	36.50	36.70	673,500	24,602,573	36.529	16.83	16.78	16.83	16.78	16.88	1,464,582	16.798	0.00%
2004-04-07	0	36.60	36.50	36.70	36.20	36.90	508,000	18,560,800	36.537	16.83	16.78	16.88	16.65	16.97	1,104,688	16.802	-0.27%
2004-04-06	0	36.70	36.70	36.90	36.00	37.10	2,320,150	84,959,170	36.618	16.88	16.88	16.97	16.55	17.06	5,045,359	16.839	3.09%
2004-04-02	0	35.60	35.20	35.60	34.70	35.60	904,500	31,906,910	35.276	16.37	16.19	16.37	15.96	16.37	1,966,911	16.222	2.59%
2004-04-01	0	34.70	34.30	34.80	34.10	35.20	401,500	13,899,350	34.619	15.96	15.77	16.00	15.68	16.19	873,095	15.920	0.00%
2004-03-31	0	34.70	34.50	34.80	34.40	35.30	529,000	18,299,650	34.593	15.96	15.87	16.00	15.82	16.23	1,150,355	15.908	-0.29%
2004-03-30	0	34.80	34.80	34.90	34.20	35.00	665,500	23,130,950	34.757	16.00	16.00	16.05	15.73	16.10	1,447,185	15.983	2.35%
2004-03-29	0	34.00	34.00	34.10	33.60	34.00	304,400	10,298,245	33.831	15.64	15.64	15.68	15.45	15.64	661,943	15.558	-1.16%
2004-03-26	0	34.40	34.40	34.50	33.80	34.60	949,500	32,595,319	34.329	15.82	15.82	15.87	15.54	15.91	2,064,767	15.786	2.08%
2004-03-25	0	33.70	33.50	33.80	33.40	34.40	1,807,000	61,374,650	33.965	15.50	15.41	15.54	15.36	15.82	3,929,472	15.619	-0.88%
2004-03-24	0	34.00	33.70	34.10	33.10	34.10	1,331,000	44,647,750	33.545	15.64	15.50	15.68	15.22	15.68	2,894,370	15.426	3.34%
2004-03-23	0	32.90	32.80	32.90	32.30	33.00	1,512,000	49,352,550	32.641	15.13	15.08	15.13	14.85	15.18	3,287,970	15.010	-0.90%
2004-03-22	0	33.20	32.90	33.30	32.50	33.60	1,209,000	40,046,850	33.124	15.27	15.13	15.31	14.95	15.45	2,629,071	15.232	-2.06%
2004-03-19	0	33.90	33.80	34.00	33.70	34.00	690,500	23,399,860	33.888	15.59	15.54	15.64	15.50	15.64	1,501,550	15.584	-0.29%
2004-03-18	0	34.00	33.70	34.00	33.60	34.30	1,006,500	34,185,100	33.964	15.64	15.50	15.64	15.45	15.77	2,188,718	15.619	0.59%
2004-03-17	0	33.80	33.70	33.90	33.10	34.00	731,500	24,559,875	33.575	15.54	15.50	15.59	15.22	15.64	1,590,708	15.440	2.42%
2004-03-16	0	33.00	32.90	33.20	32.60	33.50	1,090,023	36,035,566	33.059	15.18	15.13	15.27	14.99	15.41	2,370,346	15.203	-1.79%
2004-03-15	0	33.60	33.50	33.60	33.30	34.20	1,526,500	51,732,844	33.890	15.45	15.41	15.45	15.31	15.73	3,319,501	15.585	0.30%
2004-03-12	0	33.50	33.40	33.50	31.90	33.80	2,011,500	66,192,706	32.907	15.41	15.36	15.41	14.67	15.54	4,374,174	15.133	1.52%
2004-03-11	0	33.00	33.00	33.10	31.50	33.10	2,120,025	68,483,003	32.303	15.18	15.18	15.22	14.49	15.22	4,610,171	14.855	-1.20%
2004-03-10	0	33.40	33.20	33.40	32.80	34.80	3,831,000	127,812,600	33.363	15.36	15.27	15.36	15.08	16.00	8,330,829	15.342	-4.02%
2004-03-09	0	34.80	34.70	34.80	34.50	35.20	1,360,813	47,295,111	34.755	16.00	15.96	16.00	15.87	16.19	2,959,201	15.982	-0.85%
2004-03-08	0	35.10	35.10	35.20	35.00	35.90	1,022,891	35,998,866	35.193	16.14	16.14	16.19	16.10	16.51	2,224,362	16.184	-1.13%
2004-03-05	0	35.50	35.50	35.60	34.50	35.70	1,257,830	44,378,736	35.282	16.32	16.32	16.37	15.87	16.42	2,735,256	16.225	1.14%
2004-03-04	0	35.10	35.00	35.10	35.10	36.10	1,699,500	60,564,424	35.637	16.14	16.10	16.14	16.14	16.60	3,695,704	16.388	-1.40%
2004-03-03	0	35.60	35.60	35.70	35.30	36.20	1,664,000	59,635,050	35.838	16.37	16.37	16.42	16.23	16.65	3,618,507	16.481	0.56%
2004-03-02	0	35.40	35.40	35.50	35.40	36.10	1,824,330	64,955,530	35.605	16.28	16.28	16.32	16.28	16.60	3,967,158	16.373	-1.67%
2004-03-01	0	36.00	35.90	36.10	35.40	36.30	1,833,500	65,630,967	35.795	16.55	16.51	16.60	16.28	16.69	3,987,098	16.461	1.41%
2004-02-27	0	35.50	35.30	35.40	34.50	36.20	5,558,500	196,146,699	35.288	16.32	16.23	16.28	15.87	16.65	12,087,421	16.227	-1.39%
2004-02-26	0	36.00	35.90	36.00	35.50	36.60	2,434,700	87,718,470	36.028	16.55	16.51	16.55	16.32	16.83	5,294,458	16.568	0.28%
2004-02-25	0	35.90	35.70	35.90	35.30	38.50	4,170,000	150,790,200	36.161	16.51	16.42	16.51	16.23	17.70	9,068,012	16.629	-4.27%
2004-02-24	0	37.50	37.40	37.50	36.60	38.60	1,345,000	50,559,150	37.590	17.24	17.20	17.24	16.83	17.75	2,924,815	17.286	-3.10%
2004-02-23	0	38.70	38.70	38.80	37.60	39.00	3,189,000	121,520,150	38.106	17.80	17.80	17.84	17.29	17.93	6,934,746	17.523	2.93%
2004-02-20	0	37.60	37.50	37.60	37.20	37.70	550,605	20,651,497	37.507	17.29	17.24	17.29	17.11	17.34	1,197,336	17.248	-0.27%
2004-02-19	0	37.70	37.70	37.80	37.20	38.70	1,248,500	47,315,200	37.898	17.34	17.34	17.38	17.11	17.80	2,714,967	17.428	-1.05%
2004-02-18	0	38.10	38.00	38.10	36.10	38.10	2,559,000	95,665,930	37.384	17.52	17.47	17.52	16.60	17.52	5,564,759	17.191	6.13%
2004-02-17	0	35.90	35.90	36.00	35.50	36.40	987,500	35,521,800	35.971	16.51	16.51	16.55	16.32	16.74	2,147,401	16.542	-0.28%
2004-02-16	0	36.00	35.90	36.00	35.30	36.30	1,138,500	40,871,017	35.899	16.55	16.51	16.55	16.23	16.69	2,475,763	16.508	2.27%
2004-02-13	0	35.20	35.20	35.40	34.90	35.50	1,216,000	42,763,100	35.167	16.19	16.19	16.28	16.05	16.32	2,644,293	16.172	0.57%
2004-02-12	0	35.00	34.90	35.00	34.60	35.70	1,452,500	50,778,100	34.959	16.10	16.05	16.10	15.91	16.42	3,158,582	16.076	0.00%
2004-02-11	0	35.00	35.00	35.30	34.70	36.60	1,999,977	70,513,592	35.257	16.10	16.10	16.23	15.96	16.83	4,349,117	16.213	-1.96%
2004-02-10	0	35.70	35.70	35.90	35.70	36.80	687,000	24,866,994	36.196	16.42	16.42	16.51	16.42	16.92	1,493,939	16.645	-2.72%
2004-02-09	0	36.70	36.60	36.70	35.40	37.00	859,000	31,412,000	36.568	16.88	16.83	16.88	16.28	17.01	1,867,967	16.816	4.86%
2004-02-06	0	35.00	35.00	35.10	34.00	35.10	2,097,000	73,023,750	34.823	16.10	16.10	16.14	15.64	16.14	4,560,101	16.014	2.64%
2004-02-05	0	34.10	34.00	34.10	34.00	34.40	758,510	25,947,051	34.208	15.68	15.64	15.68	15.64	15.82	1,649,443	15.731	-0.87%
2004-02-04	0	34.40	34.30	34.40	34.20	35.90	1,472,000	51,670,687	35.102	15.82	15.77	15.82	15.73	16.51	3,200,987	16.142	-3.10%
2004-02-03	0	35.50	35.50	35.60	35.40	36.10	625,500	22,290,091	35.636	16.32	16.32	16.37	16.28	16.60	1,360,202	16.387	0.57%
2004-02-02	0	35.30	35.20	35.50	35.00	35.90	626,980	22,259,667	35.503	16.23	16.19	16.32	16.10	16.51	1,363,420	16.326	-1.40%
2004-01-30	0	35.80	35.70	35.80	35.00	35.90	1,739,000	62,077,450	35.697	16.46	16.42	16.46	16.10	16.51	3,781,600	16.416	0.00%
2004-01-29	0	35.80	35.80	36.00	35.40	36.50	1,375,000	49,257,064	35.823	16.46	16.46	16.55	16.28	16.78	2,990,052	16.474	-2.98%
2004-01-28	0	36.90	36.80	36.90	36.40	38.00	1,323,500	48,924,820	36.966	16.97	16.92	16.97	16.74	17.47	2,878,061	16.999	-2.89%
2004-01-27	0	38.00	38.00	38.20	38.00	38.90	1,948,900	74,446,888	38.199	17.47	17.47	17.57	17.47	17.89	4,238,045	17.566	0.00%
2004-01-26	0	38.00	38.20	38.50	37.10	38.80	1,478,000	55,460,416	37.524	17.47	17.57	17.70	17.06	17.84	3,214,034	17.256	-1.55%
2004-01-21	0	38.60	38.60	38.80	37.90	38.80	2,069,000	79,215,400	38.287	17.75	17.75	17.84	17.43	17.84	4,499,213	17.607	0.52%
2004-01-20	0	38.40	38.30	38.40	38.00	38.50	488,000	18,779,400	38.482	17.66	17.61	17.66	17.47	17.70	1,061,197	17.696	0.52%
2004-01-19	0	38.20	38.20	38.30	37.50	39.00	2,036,075	77,315,009	37.973	17.57	17.57	17.61	17.24	17.93	4,427,615	17.462	2.41%
2004-01-16	0	37.30	37.10	37.30	37.00	38.30	721,500	27,120,065	37.588	17.15	17.06	17.15	17.01	17.61	1,568,962	17.285	-4.11%
2004-01-15	0	38.90	38.70	38.90	38.70	39.40	407,000	15,717,615	38.618	17.89	17.80	17.89	17.80	18.12	885,055	17.759	0.78%
2004-01-14	0	38.60	38.50	38.60	38.20	38.70	542,500	20,997,796	38.706	17.75	17.70	17.75	17.57	17.80	1,179,711	17.799	-0.77%
2004-01-13	0	38.90	38.80	39.00	38.60	39.80	1,171,500	45,713,060	39.021	17.89	17.84	17.93	17.75	18.30	2,547,524	17.944	0.78%
2004-01-12	0	38.60	38.40	39.20	37.30	39.50	1,275,099	49,309,962	38.671	17.75	17.66	18.03	17.15	18.16	2,772,809	17.783	2.66%
2004-01-09	0	37.60	37.50	38.00	35.50	38.20	1,733,500	64,188,303	37.028	17.29	17.24	17.47	16.32	17.57	3,769,640	17.028	7.12%
2004-01-08	0	35.10	35.00	35.10	35.00	36.00	733,500	25,984,650	35.426	16.14	16.10	16.14	16.10	16.55	1,595,057	16.291	1.74%
2004-01-07	0	34.50	34.10	34.50	34.10	35.80	1,012,500	35,583,885	35.145	15.87	15.68	15.87	15.68	16.46	2,201,766	16.162	-1.43%
2004-01-06	0	35.00	34.80	35.00	34.70	36.50	1,018,500	36,273,750	35.615	16.10	16.00	16.10	15.96	16.78	2,214,813	16.378	-3.85%
2004-01-05	0	36.40	36.00	36.40	34.30	36.70	1,048,000	37,802,000	36.071	16.74	16.55	16.74	15.77	16.88	2,278,963	16.587	6.43%
2004-01-02	0	34.20	34.20	34.30	34.00	34.60	429,000	14,756,150	34.397	15.73	15.73	15.77	15.64	15.91	932,896	15.818	0.59%
2003-12-31	0	34.00	33.90	34.00	33.90	34.40	72,500	2,481,900	34.233	15.64	15.59	15.64	15.59	15.82	157,657	15.742	0.00%
2003-12-30	0	34.00	34.00	34.10	33.60	34.40	596,500	20,271,950	33.985	15.64	15.64	15.68	15.45	15.82	1,297,139	15.628	2.41%
2003-12-29	0	33.20	33.10	33.20	33.10	33.40	162,000	5,399,000	33.327	15.27	15.22	15.27	15.22	15.36	352,282	15.326	0.00%
2003-12-24	0	33.20	33.10	33.30	33.00	33.50	226,500	7,494,100	33.087	15.27	15.22	15.31	15.18	15.41	492,543	15.215	0.30%
2003-12-23	0	33.10	32.80	33.20	31.80	33.20	337,055	11,037,006	32.745	15.22	15.08	15.27	14.62	15.27	732,954	15.058	2.80%
2003-12-22	0	32.20	32.10	32.20	32.00	32.30	473,500	15,163,248	32.024	14.81	14.76	14.81	14.72	14.85	1,029,665	14.726	0.63%
2003-12-19	0	32.00	31.90	32.10	31.30	32.60	573,500	18,278,625	31.872	14.72	14.67	14.76	14.39	14.99	1,247,124	14.657	0.00%
2003-12-18	0	32.00	32.00	32.10	31.00	32.30	573,000	18,322,970	31.977	14.72	14.72	14.76	14.26	14.85	1,246,036	14.705	0.95%
2003-12-17	0	31.70	31.60	31.90	31.40	31.90	1,034,000	32,622,328	31.550	14.58	14.53	14.67	14.44	14.67	2,248,519	14.508	0.96%
2003-12-16	0	31.40	31.40	31.70	31.00	31.50	481,000	15,046,850	31.282	14.44	14.44	14.58	14.26	14.49	1,045,975	14.385	0.00%
2003-12-15	0	31.40	31.30	31.50	31.10	31.80	543,000	17,097,300	31.487	14.44	14.39	14.49	14.30	14.62	1,180,799	14.479	0.64%
2003-12-12	0	31.20	31.10	31.20	31.10	32.30	1,188,000	37,865,150	31.873	14.35	14.30	14.35	14.30	14.85	2,583,405	14.657	0.65%
2003-12-11	0	31.00	30.90	31.00	30.90	32.20	1,402,500	43,999,700	31.372	14.26	14.21	14.26	14.21	14.81	3,049,853	14.427	-1.90%
2003-12-10	0	31.60	31.50	31.60	31.60	32.20	652,500	20,824,420	31.915	14.53	14.49	14.53	14.53	14.81	1,418,916	14.676	0.00%
2003-12-09	0	31.60	31.60	31.90	31.60	32.40	358,000	11,410,275	31.872	14.53	14.53	14.67	14.53	14.90	778,501	14.657	-1.86%
2003-12-08	0	32.20	32.10	32.50	32.00	32.50	1,125,000	36,213,000	32.189	14.81	14.76	14.95	14.72	14.95	2,446,406	14.803	0.63%
2003-12-05	0	32.00	31.90	32.00	31.80	33.00	876,500	28,197,150	32.170	14.72	14.67	14.72	14.62	15.18	1,906,022	14.794	-4.19%
2003-12-04	0	33.40	33.30	33.50	30.90	33.60	2,559,754	82,703,324	32.309	15.36	15.31	15.41	14.21	15.45	5,566,398	14.858	9.51%
2003-12-03	0	30.50	30.50	30.70	30.00	31.60	1,358,000	41,540,500	30.589	14.03	14.03	14.12	13.80	14.53	2,953,084	14.067	-1.93%
2003-12-02	0	31.10	30.90	31.20	30.60	31.40	862,000	26,713,950	30.991	14.30	14.21	14.35	14.07	14.44	1,874,491	14.251	0.32%
2003-12-01	0	31.00	30.90	31.00	30.70	31.00	682,000	21,079,900	30.909	14.26	14.21	14.26	14.12	14.26	1,483,066	14.214	1.97%
2003-11-28	0	30.40	30.30	30.40	30.30	31.20	698,000	21,434,054	30.708	13.98	13.93	13.98	13.93	14.35	1,517,859	14.121	-1.94%
2003-11-27	0	31.00	30.80	31.00	30.80	31.10	867,000	26,840,650	30.958	14.26	14.16	14.26	14.16	14.30	1,885,364	14.236	0.98%
2003-11-26	0	30.70	30.60	30.80	30.10	31.00	585,210	17,956,230	30.683	14.12	14.07	14.16	13.84	14.26	1,272,588	14.110	1.32%
2003-11-25	0	30.30	30.30	30.50	29.40	30.70	628,500	19,119,103	30.420	13.93	13.93	14.03	13.52	14.12	1,366,726	13.989	3.77%
2003-11-24	0	29.20	29.15	29.25	29.00	29.40	23,500	690,650	29.389	13.43	13.40	13.45	13.34	13.52	51,103	13.515	-2.01%
2003-11-21	0	29.80	29.50	29.80	28.80	29.90	401,500	11,707,025	29.158	13.70	13.57	13.70	13.24	13.75	873,095	13.409	1.02%
2003-11-20	0	29.50	29.50	29.80	29.25	30.10	578,259	17,171,043	29.694	13.57	13.57	13.70	13.45	13.84	1,257,472	13.655	1.55%
2003-11-19	0	29.05	29.05	29.50	29.00	29.50	614,500	17,902,867	29.134	13.36	13.36	13.57	13.34	13.57	1,336,281	13.398	-1.86%
2003-11-18	0	29.60	29.60	29.65	28.50	30.30	960,000	28,319,225	29.499	13.61	13.61	13.63	13.11	13.93	2,087,600	13.565	-1.66%
2003-11-17	0	30.10	30.00	30.10	29.80	30.30	390,000	11,685,650	29.963	13.84	13.80	13.84	13.70	13.93	848,087	13.779	-2.59%
2003-11-14	0	30.90	30.80	30.90	30.40	30.90	252,500	7,721,282	30.579	14.21	14.16	14.21	13.98	14.21	549,082	14.062	2.32%
2003-11-13	0	30.20	30.20	30.40	30.00	31.40	1,086,600	33,339,670	30.683	13.89	13.89	13.98	13.80	14.44	2,362,902	14.110	0.67%
2003-11-12	0	30.00	30.00	30.20	29.95	31.70	936,000	28,358,050	30.297	13.80	13.80	13.89	13.77	14.58	2,035,410	13.932	-5.96%
2003-11-11	0	31.90	31.80	31.90	31.10	32.30	933,500	29,633,200	31.744	14.67	14.62	14.67	14.30	14.85	2,029,973	14.598	-1.24%
2003-11-10	0	32.30	32.00	32.40	30.50	32.60	867,050	27,755,350	32.011	14.85	14.72	14.90	14.03	14.99	1,885,472	14.721	4.87%
2003-11-07	0	30.80	30.70	30.80	30.40	31.10	460,402	14,146,581	30.727	14.16	14.12	14.16	13.98	14.30	1,001,182	14.130	1.99%
2003-11-06	0	30.20	30.10	30.20	29.90	30.40	544,100	16,397,930	30.138	13.89	13.84	13.89	13.75	13.98	1,183,191	13.859	1.00%
2003-11-05	0	29.90	29.85	29.90	29.00	30.40	832,700	24,874,334	29.872	13.75	13.73	13.75	13.34	13.98	1,810,776	13.737	1.53%
2003-11-04	0	29.45	29.25	29.45	29.30	30.10	1,363,500	40,684,800	29.839	13.54	13.45	13.54	13.47	13.84	2,965,044	13.721	1.90%
2003-11-03	0	28.90	28.90	28.95	28.65	29.10	450,100	13,023,462	28.935	13.29	13.29	13.31	13.17	13.38	978,780	13.306	-0.52%
2003-10-31	0	29.05	29.00	29.05	27.70	29.35	1,514,500	43,555,004	28.759	13.36	13.34	13.36	12.74	13.50	3,293,406	13.225	4.31%
2003-10-30	0	27.85	27.80	27.95	27.30	28.00	1,292,500	35,738,266	27.650	12.81	12.78	12.85	12.55	12.88	2,810,649	12.715	-0.18%
2003-10-29	0	27.90	27.85	27.90	27.25	28.00	1,170,000	32,301,825	27.608	12.83	12.81	12.83	12.53	12.88	2,544,262	12.696	3.33%
2003-10-28	0	27.00	26.95	27.00	26.95	27.40	902,500	24,504,820	27.152	12.42	12.39	12.42	12.39	12.60	1,962,561	12.486	0.56%
2003-10-27	0	26.85	26.95	27.00	26.70	27.50	893,000	24,123,423	27.014	12.35	12.39	12.42	12.28	12.65	1,941,903	12.423	-0.56%
2003-10-24	0	27.00	26.95	27.00	26.90	28.00	1,222,260	33,452,359	27.369	12.42	12.39	12.42	12.37	12.88	2,657,906	12.586	-3.40%
2003-10-23	0	27.95	27.70	27.90	27.40	29.40	1,884,500	52,789,775	28.013	12.85	12.74	12.83	12.60	13.52	4,098,002	12.882	-3.62%
2003-10-22	0	29.00	28.95	29.00	28.15	29.30	1,428,500	41,309,000	28.918	13.34	13.31	13.34	12.95	13.47	3,106,392	13.298	3.02%
2003-10-21	0	28.15	27.90	28.00	28.00	29.40	1,168,200	33,894,018	29.014	12.95	12.83	12.88	12.88	13.52	2,540,348	13.342	-3.76%
2003-10-20	0	29.25	29.35	29.40	28.50	29.40	131,500	3,816,550	29.023	13.45	13.50	13.52	13.11	13.52	285,958	13.347	1.04%
2003-10-17	0	28.95	28.95	29.00	28.95	29.60	410,000	11,983,353	29.228	13.31	13.31	13.34	13.31	13.61	891,579	13.441	-1.19%
2003-10-16	0	29.30	29.25	29.30	28.60	29.55	1,096,000	31,976,445	29.176	13.47	13.45	13.47	13.15	13.59	2,383,343	13.417	2.45%
2003-10-15	0	28.60	28.45	28.60	28.00	28.70	787,500	22,268,800	28.278	13.15	13.08	13.15	12.88	13.20	1,712,484	13.004	2.14%
2003-10-14	0	28.00	27.95	28.00	27.35	28.45	629,225	17,644,244	28.041	12.88	12.85	12.88	12.58	13.08	1,368,302	12.895	1.27%
2003-10-13	0	27.65	27.65	27.70	27.10	27.70	547,500	15,061,625	27.510	12.72	12.72	12.74	12.46	12.74	1,190,584	12.651	2.41%
2003-10-10	0	27.00	26.90	27.00	26.90	27.35	171,500	4,636,575	27.035	12.42	12.37	12.42	12.37	12.58	372,941	12.432	0.75%
2003-10-09	0	26.80	26.80	26.95	26.65	27.40	453,475	12,283,819	27.088	12.32	12.32	12.39	12.26	12.60	986,119	12.457	0.94%
2003-10-08	0	26.55	26.60	26.85	26.50	27.40	710,500	19,037,350	26.794	12.21	12.23	12.35	12.19	12.60	1,545,041	12.322	-3.10%
2003-10-07	0	27.40	27.30	27.40	26.90	27.45	1,034,500	28,132,625	27.194	12.60	12.55	12.60	12.37	12.62	2,249,606	12.506	1.67%
2003-10-06	0	26.95	26.95	27.00	26.60	27.40	496,800	13,347,625	26.867	12.39	12.39	12.42	12.23	12.60	1,080,333	12.355	2.08%
2003-10-03	0	26.40	26.25	26.45	26.10	26.95	1,234,200	32,677,080	26.476	12.14	12.07	12.16	12.00	12.39	2,683,871	12.175	1.54%
2003-10-02	0	26.00	25.90	26.00	25.80	26.60	1,891,500	49,165,675	25.993	11.96	11.91	11.96	11.86	12.23	4,113,224	11.953	-0.76%
2003-09-30	0	26.20	26.15	26.20	25.25	26.35	1,085,300	28,077,522	25.871	12.05	12.03	12.05	11.61	12.12	2,360,075	11.897	5.01%
2003-09-29	0	24.95	24.95	25.00	24.95	25.35	725,612	18,198,518	25.080	11.47	11.47	11.50	11.47	11.66	1,577,904	11.533	-2.35%
2003-09-26	0	25.55	25.50	25.55	25.50	26.10	1,460,450	37,451,455	25.644	11.75	11.73	11.75	11.73	12.00	3,175,870	11.793	-2.48%
2003-09-25	0	26.20	26.15	26.20	25.95	26.70	778,000	20,451,796	26.288	12.05	12.03	12.05	11.93	12.28	1,691,826	12.089	-1.87%
2003-09-24	0	26.70	26.55	26.75	26.30	26.80	972,864	25,927,560	26.651	12.28	12.21	12.30	12.09	12.32	2,115,574	12.256	1.52%
2003-09-23	0	26.30	26.30	26.35	26.20	26.70	534,500	14,086,480	26.354	12.09	12.09	12.12	12.05	12.28	1,162,315	12.119	-1.31%
2003-09-22	0	26.65	26.55	26.60	26.30	27.95	320,500	8,583,387	26.781	12.26	12.21	12.23	12.09	12.85	696,954	12.316	-4.82%
2003-09-19	0	28.00	27.60	27.90	27.25	28.35	1,737,000	48,105,275	27.694	12.88	12.69	12.83	12.53	13.04	3,777,251	12.736	-0.36%
2003-09-18	0	28.10	27.90	28.10	27.80	28.10	412,000	11,538,639	28.006	12.92	12.83	12.92	12.78	12.92	895,928	12.879	0.00%
2003-09-17	0	28.10	28.05	28.15	27.40	28.40	485,500	13,519,529	27.847	12.92	12.90	12.95	12.60	13.06	1,055,760	12.805	3.31%
2003-09-16	0	27.20	27.20	27.25	27.00	27.60	970,141	26,433,432	27.247	12.51	12.51	12.53	12.42	12.69	2,109,652	12.530	-0.18%
2003-09-15	0	27.25	27.15	27.25	26.90	27.40	436,500	11,858,728	27.168	12.53	12.49	12.53	12.37	12.60	949,206	12.493	-0.55%
2003-09-11	0	27.40	27.30	27.40	27.35	27.60	1,082,500	29,716,525	27.452	12.60	12.55	12.60	12.58	12.69	2,353,986	12.624	-1.97%
2003-09-10	0	27.95	27.80	27.95	27.65	28.15	499,000	13,984,350	28.025	12.85	12.78	12.85	12.72	12.95	1,085,117	12.887	-0.71%
2003-09-09	0	28.15	28.15	28.20	28.10	28.30	1,013,450	28,521,167	28.143	12.95	12.95	12.97	12.92	13.01	2,203,831	12.942	1.44%
2003-09-08	0	27.75	27.60	27.75	27.70	28.40	389,000	10,851,885	27.897	12.76	12.69	12.76	12.74	13.06	845,913	12.829	-2.46%
2003-09-05	0	28.45	28.30	28.45	28.00	28.45	874,300	24,706,343	28.258	13.08	13.01	13.08	12.88	13.08	1,901,238	12.995	1.07%
2003-09-04	0	28.15	28.00	28.15	27.70	28.70	1,450,500	40,838,475	28.155	12.95	12.88	12.95	12.74	13.20	3,154,233	12.947	1.81%
2003-09-03	0	27.65	27.65	27.70	26.90	28.00	1,597,000	44,204,185	27.680	12.72	12.72	12.74	12.37	12.88	3,472,810	12.729	3.56%
2003-09-02	0	26.70	26.60	26.80	26.40	27.10	273,897	7,305,145	26.671	12.28	12.23	12.32	12.14	12.46	595,612	12.265	-0.93%
2003-09-01	0	26.95	26.95	27.05	26.20	27.20	553,500	14,916,325	26.949	12.39	12.39	12.44	12.05	12.51	1,203,632	12.393	2.86%
2003-08-29	0	26.20	26.20	26.30	25.60	26.40	1,055,500	27,514,235	26.067	12.05	12.05	12.09	11.77	12.14	2,295,273	11.987	3.35%
2003-08-28	0	25.35	25.35	25.55	25.20	25.85	832,000	21,231,599	25.519	11.66	11.66	11.75	11.59	11.89	1,809,253	11.735	-1.36%
2003-08-27	0	25.70	25.55	25.70	25.15	25.90	716,550	18,199,818	25.399	11.82	11.75	11.82	11.57	11.91	1,558,198	11.680	2.80%
2003-08-26	0	25.00	25.05	25.10	24.05	25.05	656,500	16,081,650	24.496	11.50	11.52	11.54	11.06	11.52	1,427,614	11.265	1.83%
2003-08-25	0	24.55	24.50	24.55	24.30	25.10	1,324,500	32,864,470	24.813	11.29	11.27	11.29	11.17	11.54	2,880,236	11.410	-1.80%
2003-08-22	0	25.00	24.90	25.20	24.80	26.00	2,067,500	52,989,825	25.630	11.50	11.45	11.59	11.40	11.96	4,495,951	11.786	-3.10%
2003-08-21	0	25.80	25.90	25.95	25.15	25.90	1,012,000	25,810,625	25.505	11.86	11.91	11.93	11.57	11.91	2,200,678	11.728	1.78%
2003-08-20	0	25.35	25.30	25.35	25.05	25.45	564,500	14,245,100	25.235	11.66	11.63	11.66	11.52	11.70	1,227,552	11.604	0.60%
2003-08-19	0	25.20	25.05	25.20	25.00	25.55	815,000	20,561,575	25.229	11.59	11.52	11.59	11.50	11.75	1,772,285	11.602	0.60%
2003-08-18	0	25.05	25.05	25.10	24.65	25.10	868,500	21,632,646	24.908	11.52	11.52	11.54	11.34	11.54	1,888,626	11.454	2.24%
2003-08-15	0	24.50	24.50	24.55	24.40	24.80	2,104,500	51,775,647	24.602	11.27	11.27	11.29	11.22	11.40	4,576,411	11.314	0.41%
2003-08-14	0	24.40	24.35	24.45	24.00	24.50	2,579,000	62,439,900	24.211	11.22	11.20	11.24	11.04	11.27	5,608,250	11.134	2.35%
2003-08-13	0	24.20	24.20	24.25	23.70	24.55	3,225,000	77,287,500	23.965	10.96	10.96	10.99	10.74	11.12	7,118,933	10.857	3.20%
2003-08-12	0	23.45	23.40	23.45	23.35	23.90	1,605,400	37,670,190	23.465	10.62	10.60	10.62	10.58	10.83	3,543,794	10.630	0.00%
2003-08-11	0	23.45	23.40	23.45	23.30	23.75	1,589,000	37,339,625	23.499	10.62	10.60	10.62	10.56	10.76	3,507,592	10.645	-0.64%
2003-08-08	0	23.60	23.55	23.60	23.55	24.30	1,087,000	26,061,505	23.976	10.69	10.67	10.69	10.67	11.01	2,399,467	10.861	-1.67%
2003-08-07	0	24.00	23.90	24.00	23.70	24.10	713,000	16,999,825	23.843	10.87	10.83	10.87	10.74	10.92	1,573,891	10.801	-0.21%
2003-08-06	0	24.05	24.05	24.15	23.90	24.70	1,138,000	27,669,800	24.314	10.90	10.90	10.94	10.83	11.19	2,512,045	11.015	-3.22%
2003-08-05	0	24.85	24.80	24.85	24.65	25.15	316,300	7,877,935	24.907	11.26	11.23	11.26	11.17	11.39	698,207	11.283	1.02%
2003-08-04	0	24.60	24.55	24.70	24.50	25.25	973,000	24,080,019	24.748	11.14	11.12	11.19	11.10	11.44	2,147,821	11.211	-1.99%
2003-08-01	0	25.10	25.05	25.10	25.00	26.20	2,605,500	67,005,895	25.717	11.37	11.35	11.37	11.33	11.87	5,751,435	11.650	0.40%
2003-07-31	0	25.00	25.00	25.05	24.35	25.05	1,350,000	33,554,979	24.856	11.33	11.33	11.35	11.03	11.35	2,980,018	11.260	1.63%
2003-07-30	0	24.60	24.55	24.60	24.40	25.65	1,355,500	33,596,800	24.786	11.14	11.12	11.14	11.05	11.62	2,992,159	11.228	-5.02%
2003-07-29	0	25.90	25.75	25.90	25.05	26.70	1,503,000	38,647,825	25.714	11.73	11.67	11.73	11.35	12.10	3,317,754	11.649	-3.00%
2003-07-28	0	26.70	26.30	26.65	23.10	26.80	2,236,750	55,142,637	24.653	12.10	11.91	12.07	10.46	12.14	4,937,449	11.168	16.59%
2003-07-25	0	22.90	22.85	22.95	22.80	23.00	421,000	9,625,900	22.864	10.37	10.35	10.40	10.33	10.42	929,324	10.358	0.22%
2003-07-24	0	22.85	22.80	22.90	22.30	22.90	568,500	12,898,810	22.689	10.35	10.33	10.37	10.10	10.37	1,254,919	10.279	3.63%
2003-07-23	0	22.05	22.05	22.15	21.80	22.55	2,421,200	53,621,485	22.147	9.989	9.989	10.03	9.876	10.22	5,344,608	10.033	-1.56%
2003-07-22	0	22.40	22.35	22.40	22.40	23.20	1,928,000	43,660,225	22.645	10.15	10.12	10.15	10.15	10.51	4,255,908	10.259	-4.68%
2003-07-21	0	23.50	23.45	23.50	23.35	24.00	421,250	9,957,655	23.638	10.65	10.62	10.65	10.58	10.87	929,876	10.709	-1.47%
2003-07-18	0	23.85	23.85	23.95	23.60	23.95	207,500	4,942,975	23.822	10.80	10.80	10.85	10.69	10.85	458,040	10.792	-0.62%
2003-07-17	0	24.00	24.00	24.05	23.90	24.90	376,000	9,132,575	24.289	10.87	10.87	10.90	10.83	11.28	829,990	11.003	-2.83%
2003-07-16	0	24.70	24.70	24.90	23.80	24.95	1,861,000	45,759,374	24.589	11.19	11.19	11.28	10.78	11.30	4,108,010	11.139	4.44%
2003-07-15	0	23.65	23.55	23.65	23.45	23.80	529,500	12,507,650	23.622	10.71	10.67	10.71	10.62	10.78	1,168,829	10.701	1.28%
2003-07-14	0	23.35	23.15	23.35	23.00	23.50	292,000	6,796,400	23.275	10.58	10.49	10.58	10.42	10.65	644,567	10.544	0.43%
2003-07-11	0	23.25	22.95	23.25	22.80	23.35	115,000	2,638,988	22.948	10.53	10.40	10.53	10.33	10.58	253,853	10.396	0.00%
2003-07-10	0	23.25	23.05	23.25	23.00	23.55	316,500	7,311,238	23.100	10.53	10.44	10.53	10.42	10.67	698,649	10.465	0.00%
2003-07-09	0	23.25	23.20	23.30	23.15	23.50	336,000	7,832,544	23.311	10.53	10.51	10.56	10.49	10.65	741,693	10.560	0.22%
2003-07-08	0	23.20	23.15	23.35	23.15	24.00	677,670	15,971,512	23.568	10.51	10.49	10.58	10.49	10.87	1,495,903	10.677	1.75%
2003-07-07	0	22.80	22.75	22.80	22.70	23.05	296,000	6,753,700	22.817	10.33	10.31	10.33	10.28	10.44	653,397	10.336	-0.87%
2003-07-04	0	23.00	22.85	23.00	22.70	23.30	217,500	5,048,984	23.214	10.42	10.35	10.42	10.28	10.56	480,114	10.516	-1.50%
2003-07-03	0	23.35	23.30	23.35	23.30	23.70	474,500	11,082,774	23.357	10.58	10.56	10.58	10.56	10.74	1,047,421	10.581	0.21%
2003-07-02	0	23.30	23.20	23.30	22.80	23.50	950,940	22,154,150	23.297	10.56	10.51	10.56	10.33	10.65	2,099,125	10.554	2.19%
2003-06-30	0	22.80	22.80	23.10	22.70	23.15	506,500	11,668,175	23.037	10.33	10.33	10.46	10.28	10.49	1,118,059	10.436	-0.87%
2003-06-27	0	23.00	22.90	23.00	22.90	23.15	245,500	5,646,430	23.000	10.42	10.37	10.42	10.37	10.49	541,922	10.419	0.22%
2003-06-26	0	22.95	22.70	23.00	22.60	23.00	228,000	5,204,175	22.825	10.40	10.28	10.42	10.24	10.42	503,292	10.340	1.55%
2003-06-25	0	22.60	22.55	22.60	22.20	22.65	382,500	8,611,675	22.514	10.24	10.22	10.24	10.06	10.26	844,339	10.199	1.35%
2003-06-24	0	22.30	22.15	22.50	22.10	22.70	346,500	7,715,448	22.267	10.10	10.03	10.19	10.01	10.28	764,871	10.087	-1.76%
2003-06-23	0	22.70	22.70	22.90	22.40	23.45	482,460	11,031,943	22.866	10.28	10.28	10.37	10.15	10.62	1,064,992	10.359	1.34%
2003-06-20	0	22.40	22.40	22.50	21.50	22.45	403,960	8,945,474	22.144	10.15	10.15	10.19	9.740	10.17	891,710	10.032	0.45%
2003-06-19	0	22.30	22.30	22.45	22.00	23.00	675,000	15,053,925	22.302	10.10	10.10	10.17	9.966	10.42	1,490,009	10.103	-3.04%
2003-06-18	0	23.00	22.85	23.20	22.95	24.50	1,021,500	24,029,775	23.524	10.42	10.35	10.51	10.40	11.10	2,254,881	10.657	-5.93%
2003-06-17	0	24.45	24.15	24.45	23.50	24.60	611,470	14,790,387	24.188	11.08	10.94	11.08	10.65	11.14	1,349,772	10.958	6.30%
2003-06-16	0	23.00	22.95	23.20	22.50	23.20	758,000	17,361,299	22.904	10.42	10.40	10.51	10.19	10.51	1,673,225	10.376	-0.43%
2003-06-13	0	23.10	23.00	23.15	22.05	23.15	901,025	20,558,084	22.816	10.46	10.42	10.49	9.989	10.49	1,988,941	10.336	2.90%
2003-06-12	0	22.45	22.40	22.45	21.95	22.45	512,566	11,419,707	22.279	10.17	10.15	10.17	9.944	10.17	1,131,449	10.093	2.28%
2003-06-11	0	21.95	21.95	22.05	21.75	22.00	903,000	19,858,450	21.992	9.944	9.944	9.989	9.853	9.966	1,993,301	9.9626	0.92%
2003-06-10	0	21.75	21.60	21.75	21.60	22.00	539,500	11,728,205	21.739	9.853	9.785	9.853	9.785	9.966	1,190,904	9.8482	-1.36%
2003-06-09	0	22.05	22.00	22.05	22.00	22.10	1,095,600	24,104,735	22.001	9.989	9.966	9.989	9.966	10.01	2,418,450	9.9670	0.00%
2003-06-06	0	22.05	21.75	22.05	21.70	22.05	1,261,000	27,653,927	21.930	9.989	9.853	9.989	9.830	9.989	2,783,558	9.9347	2.08%
2003-06-05	0	21.60	21.60	21.70	20.50	22.30	1,941,000	41,529,700	21.396	9.785	9.785	9.830	9.287	10.10	4,284,604	9.6928	6.93%
2003-06-03	0	20.20	20.00	20.20	19.95	20.20	405,460	8,136,886	20.068	9.151	9.060	9.151	9.038	9.151	895,021	9.0913	0.50%
2003-06-02	0	20.10	20.00	20.10	19.90	20.50	1,128,950	22,681,511	20.091	9.106	9.060	9.106	9.015	9.287	2,492,068	9.1015	0.25%
2003-05-30	0	20.05	20.05	20.20	19.90	20.30	2,191,000	44,079,213	20.118	9.083	9.083	9.151	9.015	9.196	4,836,459	9.1139	1.78%
2003-05-29	0	19.70	19.70	19.75	19.60	19.90	877,500	17,405,200	19.835	8.924	8.924	8.947	8.879	9.015	1,937,012	8.9856	-1.50%
2003-05-28	0	20.00	19.85	20.00	20.00	20.05	2,838,610	56,768,500	19.999	9.060	8.992	9.060	9.060	9.083	6,266,007	9.0598	2.04%
2003-05-27	0	19.60	19.55	19.60	19.55	19.70	206,000	4,036,275	19.594	8.879	8.856	8.879	8.856	8.924	454,729	8.8762	-1.01%
2003-05-26	0	19.80	19.80	19.90	19.60	19.95	682,500	13,440,475	19.693	8.970	8.970	9.015	8.879	9.038	1,506,565	8.9213	0.25%
2003-05-23	0	19.75	19.65	19.75	19.40	19.80	1,427,100	27,835,666	19.505	8.947	8.902	8.947	8.789	8.970	3,150,210	8.8361	3.13%
2003-05-22	0	19.15	19.10	19.20	18.70	19.15	701,000	13,256,525	18.911	8.675	8.653	8.698	8.471	8.675	1,547,402	8.5670	1.86%
2003-05-21	0	18.80	18.80	18.85	18.60	19.15	1,020,500	19,235,325	18.849	8.517	8.517	8.539	8.426	8.675	2,252,673	8.5389	-2.08%
2003-05-20	0	19.20	19.20	19.30	19.05	19.50	758,500	14,561,850	19.198	8.698	8.698	8.743	8.630	8.834	1,674,329	8.6971	-2.29%
2003-05-19	0	19.65	19.60	19.65	19.50	19.75	442,900	8,710,360	19.667	8.902	8.879	8.902	8.834	8.947	977,667	8.9093	-0.51%
2003-05-16	0	19.75	19.65	19.70	19.70	20.00	191,000	3,767,723	19.726	8.947	8.902	8.924	8.924	9.060	421,617	8.9364	-0.50%
2003-05-15	0	19.85	19.85	19.90	19.65	20.00	546,000	10,878,400	19.924	8.992	8.992	9.015	8.902	9.060	1,205,252	9.0258	0.51%
2003-05-14	0	19.75	19.75	19.80	19.35	19.80	556,000	10,867,686	19.546	8.947	8.947	8.970	8.766	8.970	1,227,326	8.8548	0.51%
2003-05-13	0	19.65	19.65	19.75	19.35	19.85	550,000	10,779,000	19.598	8.902	8.902	8.947	8.766	8.992	1,214,082	8.8783	0.00%
2003-05-12	0	19.65	19.55	19.65	19.30	19.90	1,155,500	22,664,100	19.614	8.902	8.856	8.902	8.743	9.015	2,550,675	8.8855	2.34%
2003-05-09	0	19.20	19.20	19.25	19.15	19.45	334,500	6,457,857	19.306	8.698	8.698	8.721	8.675	8.811	738,382	8.7460	-1.03%
2003-05-07	0	19.40	19.25	19.40	19.10	19.50	507,000	9,794,525	19.319	8.789	8.721	8.789	8.653	8.834	1,119,162	8.7517	1.84%
2003-05-06	0	19.05	18.95	19.00	18.90	19.90	622,000	11,934,050	19.187	8.630	8.585	8.607	8.562	9.015	1,373,016	8.6919	-3.79%
2003-05-05	0	19.80	19.80	19.85	19.35	19.85	1,094,800	21,351,434	19.503	8.970	8.970	8.992	8.766	8.992	2,416,684	8.8350	2.06%
2003-05-02	0	19.40	19.35	19.40	19.35	19.60	331,000	6,392,275	19.312	8.789	8.766	8.789	8.766	8.879	730,656	8.7487	0.26%
2003-04-30	0	19.35	19.30	19.35	18.50	19.60	2,081,500	40,000,546	19.217	8.766	8.743	8.766	8.381	8.879	4,594,747	8.7057	4.59%
2003-04-29	0	18.50	18.45	18.50	18.05	18.65	496,000	9,175,492	18.499	8.381	8.358	8.381	8.177	8.449	1,094,881	8.3804	2.49%
2003-04-28	0	18.05	18.00	18.05	17.90	18.15	1,089,000	19,633,600	18.029	8.177	8.154	8.177	8.109	8.222	2,403,881	8.1675	0.28%
2003-04-25	0	18.00	18.00	18.10	17.90	18.15	2,359,500	42,645,009	18.074	8.154	8.154	8.200	8.109	8.222	5,208,410	8.1877	-1.10%
2003-04-24	0	18.20	18.20	18.25	17.85	18.30	943,500	17,061,125	18.083	8.245	8.245	8.268	8.086	8.290	2,082,702	8.1918	1.11%
2003-04-23	0	18.00	17.95	18.00	17.90	18.20	1,085,500	19,559,825	18.019	8.154	8.132	8.154	8.109	8.245	2,396,155	8.1630	0.00%
2003-04-22	0	18.00	17.95	18.00	17.80	18.00	376,500	6,757,025	17.947	8.154	8.132	8.154	8.064	8.154	831,094	8.1303	1.12%
2003-04-17	0	17.80	17.80	17.85	17.80	18.05	545,500	9,759,200	17.890	8.064	8.064	8.086	8.064	8.177	1,204,148	8.1047	-1.39%
2003-04-16	0	18.05	18.05	18.10	18.00	18.35	662,670	12,045,367	18.177	8.177	8.177	8.200	8.154	8.313	1,462,792	8.2345	1.12%
2003-04-15	0	17.85	17.80	17.90	17.80	18.00	954,000	17,047,075	17.869	8.086	8.064	8.109	8.064	8.154	2,105,880	8.0950	1.42%
2003-04-14	0	17.60	17.60	18.20	17.40	18.20	517,500	9,101,025	17.587	7.973	7.973	8.245	7.883	8.245	1,142,340	7.9670	-3.56%
2003-04-11	0	18.25	18.25	18.30	18.25	18.80	363,000	6,697,850	18.451	8.268	8.268	8.290	8.268	8.517	801,294	8.3588	-0.60%
2003-04-10	0	19.00	18.95	19.00	18.90	19.10	269,700	5,136,360	19.045	8.317	8.296	8.317	8.274	8.361	616,094	8.3370	1.06%
2003-04-09	0	18.80	18.80	18.95	18.80	19.05	703,500	13,323,230	18.938	8.230	8.230	8.296	8.230	8.339	1,607,053	8.2905	-0.27%
2003-04-08	0	18.85	18.75	18.80	18.80	19.20	440,900	8,347,961	18.934	8.252	8.208	8.230	8.230	8.405	1,007,178	8.2885	-1.82%
2003-04-07	0	19.20	19.15	19.20	19.10	19.30	382,500	7,330,150	19.164	8.405	8.383	8.405	8.361	8.449	873,771	8.3891	0.52%
2003-04-04	0	19.10	19.05	19.15	18.50	19.35	1,463,500	27,833,212	19.018	8.361	8.339	8.383	8.099	8.471	3,343,173	8.3254	3.24%
2003-04-03	0	18.50	18.40	18.50	18.35	19.05	989,500	18,191,975	18.385	8.099	8.055	8.099	8.033	8.339	2,260,382	8.0482	0.82%
2003-04-02	0	18.35	18.25	18.35	18.00	18.35	317,000	5,783,405	18.244	8.033	7.989	8.033	7.880	8.033	724,145	7.9865	1.94%
2003-04-01	0	18.00	18.00	18.15	17.40	18.55	255,500	4,602,031	18.012	7.880	7.880	7.945	7.617	8.120	583,656	7.8848	-3.49%
2003-03-31	0	18.65	18.50	18.70	18.50	18.90	388,000	7,270,275	18.738	8.164	8.099	8.186	8.099	8.274	886,335	8.2026	-1.58%
2003-03-28	0	18.95	18.90	18.95	18.90	19.00	45,000	852,050	18.934	8.296	8.274	8.296	8.274	8.317	102,797	8.2887	0.00%
2003-03-27	0	18.95	18.85	18.95	18.80	19.10	217,000	4,100,200	18.895	8.296	8.252	8.296	8.230	8.361	495,708	8.2714	-1.04%
2003-03-26	0	19.15	19.10	19.40	19.00	19.45	549,200	10,491,651	19.104	8.383	8.361	8.493	8.317	8.514	1,254,575	8.3627	1.06%
2003-03-25	0	18.95	18.90	19.05	18.85	19.20	349,000	6,636,343	19.015	8.296	8.274	8.339	8.252	8.405	797,244	8.3241	-2.32%
2003-03-24	0	19.40	19.25	19.40	19.15	19.80	166,500	3,248,175	19.509	8.493	8.427	8.493	8.383	8.668	380,347	8.5400	-0.51%
2003-03-21	0	19.50	19.45	19.50	19.40	19.70	255,000	4,997,455	19.598	8.536	8.514	8.536	8.493	8.624	582,514	8.5791	-1.76%
2003-03-20	0	19.85	19.70	19.85	19.70	19.95	708,500	14,099,944	19.901	8.689	8.624	8.689	8.624	8.733	1,618,475	8.7119	-0.25%
2003-03-19	0	19.90	19.90	19.95	19.75	20.00	1,209,500	24,107,500	19.932	8.711	8.711	8.733	8.646	8.755	2,762,943	8.7253	-1.00%
2003-03-18	0	20.10	20.10	20.15	19.35	20.15	1,001,400	19,746,945	19.719	8.799	8.799	8.821	8.471	8.821	2,287,566	8.6323	6.35%
2003-03-17	0	18.90	18.85	18.95	18.75	19.00	444,500	8,403,270	18.905	8.274	8.252	8.296	8.208	8.317	1,015,402	8.2758	-2.33%
2003-03-14	0	19.35	19.20	19.30	19.10	19.55	788,500	15,225,900	19.310	8.471	8.405	8.449	8.361	8.558	1,801,224	8.4531	3.48%
2003-03-13	0	18.70	18.75	18.80	18.55	18.80	991,000	18,469,825	18.638	8.186	8.208	8.230	8.120	8.230	2,263,809	8.1587	-0.53%
2003-03-12	0	18.80	18.80	18.85	18.50	18.95	653,500	12,216,925	18.695	8.230	8.230	8.252	8.099	8.296	1,492,835	8.1837	1.62%
2003-03-11	0	18.50	18.50	18.55	18.35	18.60	1,359,000	25,071,275	18.448	8.099	8.099	8.120	8.033	8.142	3,104,456	8.0759	0.54%
2003-03-10	0	18.40	18.30	18.50	18.00	18.50	1,052,500	19,227,600	18.269	8.055	8.011	8.099	7.880	8.099	2,404,297	7.9972	2.51%
2003-03-07	0	17.95	17.95	18.00	17.95	18.35	1,296,000	23,480,372	18.118	7.858	7.858	7.880	7.858	8.033	2,960,541	7.9311	-3.23%
2003-03-06	0	18.55	18.50	18.60	18.15	19.05	781,000	14,415,050	18.457	8.120	8.099	8.142	7.945	8.339	1,784,091	8.0798	-4.13%
2003-03-05	0	19.35	19.35	19.40	18.70	19.65	1,947,300	37,646,991	19.333	8.471	8.471	8.493	8.186	8.602	4,448,350	8.4631	1.04%
2003-03-04	0	19.15	19.15	19.20	18.50	19.15	875,032	16,420,848	18.766	8.383	8.383	8.405	8.099	8.383	1,998,895	8.2150	1.86%
2003-03-03	0	18.80	18.75	18.80	17.80	18.85	1,447,500	26,860,925	18.557	8.230	8.208	8.230	7.792	8.252	3,306,623	8.1234	5.03%
2003-02-28	0	17.90	17.90	17.95	17.40	17.90	1,009,500	17,917,178	17.749	7.836	7.836	7.858	7.617	7.836	2,306,070	7.7696	2.87%
2003-02-27	0	17.40	17.40	17.45	17.15	17.45	436,500	7,537,300	17.268	7.617	7.617	7.639	7.508	7.639	997,127	7.5590	1.46%
2003-02-26	0	17.15	17.10	17.20	17.05	17.35	605,000	10,444,619	17.264	7.508	7.486	7.529	7.464	7.595	1,382,043	7.5574	-1.15%
2003-02-25	0	17.35	17.30	17.35	17.30	17.55	398,500	6,930,125	17.391	7.595	7.573	7.595	7.573	7.683	910,321	7.6128	-2.25%
2003-02-24	0	17.75	17.70	17.75	17.55	17.85	273,500	4,842,285	17.705	7.770	7.748	7.770	7.683	7.814	624,775	7.7505	-0.28%
2003-02-21	0	17.80	17.75	17.80	17.30	17.85	1,101,500	19,436,125	17.645	7.792	7.770	7.792	7.573	7.814	2,516,231	7.7243	2.89%
2003-02-20	0	17.30	17.30	17.35	17.10	17.60	654,500	11,356,484	17.351	7.573	7.573	7.595	7.486	7.705	1,495,119	7.5957	0.29%
2003-02-19	0	17.25	17.25	17.30	17.15	17.80	904,400	15,791,860	17.461	7.551	7.551	7.573	7.508	7.792	2,065,983	7.6438	-1.15%
2003-02-18	0	17.45	17.40	17.45	17.05	17.45	667,000	11,549,338	17.315	7.639	7.617	7.639	7.464	7.639	1,523,674	7.5799	2.35%
2003-02-17	0	17.05	17.00	17.15	16.60	17.15	504,500	8,483,330	16.815	7.464	7.442	7.508	7.267	7.508	1,152,464	7.3610	5.57%
2003-02-14	0	16.15	16.05	16.20	16.10	16.40	191,000	3,103,050	16.246	7.070	7.026	7.092	7.048	7.179	436,314	7.1120	-1.52%
2003-02-13	0	16.40	16.30	16.70	16.30	16.65	207,000	3,429,700	16.569	7.179	7.135	7.311	7.135	7.289	472,864	7.2530	-2.09%
2003-02-12	0	16.75	16.70	16.75	16.50	16.75	522,000	8,691,650	16.651	7.332	7.311	7.332	7.223	7.332	1,192,440	7.2890	1.52%
2003-02-11	0	16.50	16.45	16.50	16.35	16.75	246,000	4,067,915	16.536	7.223	7.201	7.223	7.157	7.332	561,955	7.2389	-1.20%
2003-02-10	0	16.70	16.70	16.75	16.50	16.70	157,000	2,610,975	16.630	7.311	7.311	7.332	7.223	7.311	358,646	7.2801	1.52%
2003-02-07	0	16.45	16.40	16.50	16.10	16.45	402,000	6,572,036	16.348	7.201	7.179	7.223	7.048	7.201	918,316	7.1566	1.86%
2003-02-06	0	16.15	16.15	16.25	15.80	16.55	772,937	12,603,784	16.306	7.070	7.070	7.114	6.917	7.245	1,765,673	7.1382	2.87%
2003-02-05	0	15.70	15.65	15.75	15.30	15.75	292,999	4,573,435	15.609	6.873	6.851	6.895	6.698	6.895	669,318	6.8330	0.32%
2003-02-04	0	15.65	15.50	15.55	15.40	16.20	710,529	11,127,382	15.661	6.851	6.785	6.807	6.741	7.092	1,623,110	6.8556	-2.19%
2003-01-30	0	16.00	15.95	16.05	15.95	16.00	198,500	3,171,950	15.980	7.004	6.982	7.026	6.982	7.004	453,447	6.9952	0.31%
2003-01-29	0	15.95	15.95	16.00	15.90	16.35	468,000	7,544,585	16.121	6.982	6.982	7.004	6.960	7.157	1,069,084	7.0571	-2.45%
2003-01-28	0	16.35	16.25	16.40	15.85	16.40	1,161,500	18,657,300	16.063	7.157	7.114	7.179	6.938	7.179	2,653,294	7.0318	-0.30%
2003-01-27	0	16.40	16.40	16.45	16.20	16.55	584,000	9,553,000	16.358	7.179	7.179	7.201	7.092	7.245	1,334,071	7.1608	-2.09%
2003-01-24	0	16.75	16.75	16.80	16.55	17.05	238,500	3,987,400	16.719	7.332	7.332	7.354	7.245	7.464	544,822	7.3187	-1.18%
2003-01-23	0	16.95	16.95	17.05	16.80	17.05	328,500	5,565,461	16.942	7.420	7.420	7.464	7.354	7.464	750,415	7.4165	-0.29%
2003-01-22	0	17.00	17.00	17.10	16.85	17.05	103,500	1,756,175	16.968	7.442	7.442	7.486	7.376	7.464	236,432	7.4278	0.00%
2003-01-21	0	17.00	16.95	17.05	16.90	17.25	483,000	8,277,375	17.137	7.442	7.420	7.464	7.398	7.551	1,103,350	7.5020	0.89%
2003-01-20	0	16.85	16.75	16.85	16.75	17.15	454,000	7,650,873	16.852	7.376	7.332	7.376	7.332	7.508	1,037,103	7.3772	-3.16%
2003-01-17	0	17.40	17.40	17.60	17.15	17.40	614,000	10,605,958	17.274	7.617	7.617	7.705	7.508	7.617	1,402,602	7.5616	0.58%
2003-01-16	0	17.30	17.25	17.30	17.20	17.70	501,000	8,671,650	17.309	7.573	7.551	7.573	7.529	7.748	1,144,468	7.5770	-3.89%
2003-01-15	0	18.00	18.00	18.05	17.65	18.10	1,018,600	18,316,507	17.982	7.880	7.880	7.902	7.726	7.923	2,326,857	7.8718	2.27%
2003-01-14	0	17.60	17.50	17.60	17.10	17.60	1,005,000	17,591,425	17.504	7.705	7.661	7.705	7.486	7.705	2,295,790	7.6625	3.53%
2003-01-13	0	17.00	17.00	17.05	16.80	17.00	239,500	4,060,350	16.953	7.442	7.442	7.464	7.354	7.442	547,106	7.4215	2.10%
2003-01-10	0	16.65	16.65	16.75	16.60	16.95	253,500	4,249,650	16.764	7.289	7.289	7.332	7.267	7.420	579,087	7.3385	1.83%
2003-01-09	0	16.35	16.35	16.50	16.35	16.55	663,000	10,929,725	16.485	7.157	7.157	7.223	7.157	7.245	1,514,536	7.2165	-3.25%
2003-01-08	0	16.90	16.90	16.95	16.90	17.50	548,000	9,329,550	17.025	7.398	7.398	7.420	7.398	7.661	1,251,834	7.4527	-3.43%
2003-01-07	0	17.50	17.40	17.50	16.80	17.60	1,074,500	18,422,410	17.145	7.661	7.617	7.661	7.354	7.705	2,454,554	7.5054	5.42%
2003-01-06	0	16.60	16.50	16.60	16.00	16.60	616,500	10,102,205	16.386	7.267	7.223	7.267	7.004	7.267	1,408,313	7.1733	3.11%
2003-01-03	0	16.10	16.05	16.10	15.55	16.30	778,500	12,522,325	16.085	7.048	7.026	7.048	6.807	7.135	1,778,381	7.0414	5.92%
2003-01-02	0	15.20	15.10	15.20	15.10	15.20	104,934	1,587,823	15.132	6.654	6.610	6.654	6.610	6.654	239,708	6.6240	1.33%
2002-12-31	0	15.00	15.00	15.30	14.95	15.40	30,500	461,250	15.123	6.566	6.566	6.698	6.544	6.741	69,673	6.6202	-0.33%
2002-12-30	0	15.05	15.00	15.05	14.95	15.40	353,000	5,301,725	15.019	6.588	6.566	6.588	6.544	6.741	806,382	6.5747	-2.90%
2002-12-27	0	15.50	15.45	15.50	15.45	15.55	399,100	6,182,955	15.492	6.785	6.763	6.785	6.763	6.807	911,691	6.7819	0.00%
2002-12-24	0	15.50	15.50	15.55	15.50	15.55	47,500	737,550	15.527	6.785	6.785	6.807	6.785	6.807	108,507	6.7972	-0.32%
2002-12-23	0	15.55	15.50	15.60	15.50	15.75	212,500	3,310,250	15.578	6.807	6.785	6.829	6.785	6.895	485,428	6.8192	-1.27%
2002-12-20	0	15.75	15.70	15.80	15.65	15.85	212,500	3,344,975	15.741	6.895	6.873	6.917	6.851	6.938	485,428	6.8908	0.32%
2002-12-19	0	15.70	15.70	15.75	15.25	15.75	180,000	2,787,775	15.488	6.873	6.873	6.895	6.676	6.895	411,186	6.7798	1.62%
2002-12-18	0	15.45	15.40	15.45	15.20	15.80	562,500	8,718,007	15.499	6.763	6.741	6.763	6.654	6.917	1,284,957	6.7847	-2.83%
2002-12-17	0	15.90	15.75	15.95	15.70	16.30	1,122,500	17,861,622	15.912	6.960	6.895	6.982	6.873	7.135	2,564,203	6.9658	-0.31%
2002-12-16	0	15.95	15.90	15.95	15.80	16.00	875,000	13,932,482	15.923	6.982	6.960	6.982	6.917	7.004	1,998,822	6.9703	-1.85%
2002-12-13	0	16.25	16.20	16.25	16.00	16.30	163,000	2,630,825	16.140	7.114	7.092	7.114	7.004	7.135	372,352	7.0654	-0.31%
2002-12-12	0	16.30	16.25	16.30	16.10	16.45	761,000	12,419,750	16.320	7.135	7.114	7.135	7.048	7.201	1,738,404	7.1443	1.24%
2002-12-11	0	16.10	15.85	16.10	15.75	16.40	1,032,500	16,544,125	16.023	7.048	6.938	7.048	6.895	7.179	2,358,610	7.0144	-0.92%
2002-12-10	0	16.25	16.20	16.25	16.10	16.50	386,000	6,273,025	16.251	7.114	7.092	7.114	7.048	7.223	881,766	7.1142	-1.81%
2002-12-09	0	16.55	16.50	16.55	16.55	17.00	100,000	1,662,750	16.628	7.245	7.223	7.245	7.245	7.442	228,437	7.2788	-1.78%
2002-12-06	0	16.85	16.85	16.95	16.55	16.85	519,500	8,715,785	16.777	7.376	7.376	7.420	7.245	7.376	1,186,729	7.3444	0.30%
2002-12-05	0	16.80	16.80	17.00	16.55	17.10	594,000	10,015,505	16.861	7.354	7.354	7.442	7.245	7.486	1,356,915	7.3811	-0.59%
2002-12-04	0	16.90	16.90	17.00	16.55	17.65	1,379,000	23,319,650	16.911	7.398	7.398	7.442	7.245	7.726	3,150,144	7.4027	-5.85%
2002-12-03	0	17.95	17.95	18.00	17.85	18.30	494,460	8,951,526	18.104	7.858	7.858	7.880	7.814	8.011	1,129,529	7.9250	-0.55%
2002-12-02	0	18.05	18.05	18.10	17.50	18.10	706,000	12,660,050	17.932	7.902	7.902	7.923	7.661	7.923	1,612,764	7.8499	2.85%
2002-11-29	0	17.55	17.50	17.55	17.15	17.60	511,000	8,942,950	17.501	7.683	7.661	7.683	7.508	7.705	1,167,312	7.6611	0.86%
2002-11-28	0	17.40	17.40	17.55	17.35	17.85	667,129	11,741,462	17.600	7.617	7.617	7.683	7.595	7.814	1,523,968	7.7045	1.16%
2002-11-27	0	17.20	17.15	17.20	16.85	17.35	215,500	3,698,525	17.163	7.529	7.508	7.529	7.376	7.595	492,281	7.5130	-0.86%
2002-11-26	0	17.35	17.25	17.30	16.70	17.55	1,292,500	22,324,450	17.272	7.595	7.551	7.573	7.311	7.683	2,952,546	7.5611	4.20%
2002-11-25	0	16.65	16.65	16.70	16.60	16.80	369,500	6,164,325	16.683	7.289	7.289	7.311	7.267	7.354	844,074	7.3031	0.91%
2002-11-22	0	16.50	16.45	16.50	16.10	16.60	1,377,500	22,569,875	16.385	7.223	7.201	7.223	7.048	7.267	3,146,717	7.1725	4.43%
2002-11-21	0	15.80	15.80	15.85	15.70	15.85	193,500	3,056,200	15.794	6.917	6.917	6.938	6.873	6.938	442,025	6.9141	1.61%
2002-11-20	0	15.55	15.50	15.55	15.50	15.60	60,000	931,700	15.528	6.807	6.785	6.807	6.785	6.829	137,062	6.7976	-0.32%
2002-11-19	0	15.60	15.55	15.65	15.50	15.70	60,000	933,675	15.561	6.829	6.807	6.851	6.785	6.873	137,062	6.8121	-1.27%
2002-11-18	0	15.80	15.50	15.80	15.70	15.80	89,500	1,410,400	15.759	6.917	6.785	6.917	6.873	6.917	204,451	6.8985	0.00%
2002-11-15	0	15.80	15.75	15.80	15.50	15.80	92,000	1,445,625	15.713	6.917	6.895	6.917	6.785	6.917	210,162	6.8786	2.60%
2002-11-14	0	15.40	15.30	15.60	15.30	15.65	37,000	575,550	15.555	6.741	6.698	6.829	6.698	6.851	84,522	6.8095	0.98%
2002-11-13	0	15.25	15.20	15.50	15.20	15.45	36,000	549,150	15.254	6.676	6.654	6.785	6.654	6.763	82,237	6.6776	-0.33%
2002-11-12	0	15.30	15.25	15.30	15.20	15.45	73,000	1,118,850	15.327	6.698	6.676	6.698	6.654	6.763	166,759	6.7094	0.00%
2002-11-11	0	15.30	15.30	15.40	15.30	15.80	68,300	1,060,570	15.528	6.698	6.698	6.741	6.698	6.917	156,022	6.7976	-3.16%
2002-11-08	0	15.80	15.70	15.80	15.60	15.80	352,000	5,539,225	15.736	6.917	6.873	6.917	6.829	6.917	804,098	6.8887	-0.32%
2002-11-07	0	15.85	15.80	15.85	15.70	16.15	1,025,000	16,309,209	15.911	6.938	6.917	6.938	6.873	7.070	2,341,477	6.9654	1.28%
2002-11-06	0	15.65	15.65	15.70	15.25	15.70	717,500	11,153,015	15.544	6.851	6.851	6.873	6.676	6.873	1,639,034	6.8046	1.95%
2002-11-05	0	15.35	15.30	15.35	15.20	15.65	1,165,000	17,874,600	15.343	6.720	6.698	6.720	6.654	6.851	2,661,289	6.7165	-0.65%
2002-11-04	0	15.45	15.40	15.45	14.95	15.45	553,500	8,424,613	15.221	6.763	6.741	6.763	6.544	6.763	1,264,398	6.6629	3.69%
2002-11-01	0	14.90	14.90	14.95	14.85	15.05	165,400	2,471,980	14.945	6.523	6.523	6.544	6.501	6.588	377,834	6.5425	-1.65%
2002-10-31	0	15.15	15.10	15.20	14.90	15.25	313,000	4,711,575	15.053	6.632	6.610	6.654	6.523	6.676	715,007	6.5895	1.00%
2002-10-30	0	15.00	14.90	15.10	14.80	15.15	105,500	1,582,575	15.001	6.566	6.523	6.610	6.479	6.632	241,001	6.5667	0.33%
2002-10-29	0	14.95	14.85	14.95	14.85	15.65	522,000	7,838,075	15.015	6.544	6.501	6.544	6.501	6.851	1,192,440	6.5731	-4.47%
2002-10-28	0	15.65	15.50	15.65	15.55	15.70	358,000	5,592,275	15.621	6.851	6.785	6.851	6.807	6.873	817,804	6.8382	1.62%
2002-10-25	0	15.40	15.30	15.40	15.20	15.45	191,500	2,943,014	15.368	6.741	6.698	6.741	6.654	6.763	437,456	6.7276	0.00%
2002-10-24	0	15.40	15.40	15.45	15.35	15.60	364,000	5,626,900	15.459	6.741	6.741	6.763	6.720	6.829	831,510	6.7671	0.00%
2002-10-23	0	15.40	15.25	15.40	14.80	15.40	551,500	8,364,650	15.167	6.741	6.676	6.741	6.479	6.741	1,259,829	6.6395	2.67%
2002-10-22	0	15.00	14.95	15.05	14.80	15.45	682,500	10,280,350	15.063	6.566	6.544	6.588	6.479	6.763	1,559,081	6.5939	-0.33%
2002-10-21	0	15.05	15.00	15.05	15.00	15.35	541,500	8,217,425	15.175	6.588	6.566	6.588	6.566	6.720	1,236,985	6.6431	-1.95%
2002-10-18	0	15.35	15.35	15.40	15.00	15.55	1,918,200	29,264,630	15.256	6.720	6.720	6.741	6.566	6.807	4,381,875	6.6786	3.72%
2002-10-17	0	14.80	14.80	14.85	14.10	15.20	1,130,500	16,751,650	14.818	6.479	6.479	6.501	6.172	6.654	2,582,478	6.4867	2.78%
2002-10-16	0	14.40	14.40	14.45	14.40	15.20	1,919,561	27,964,102	14.568	6.304	6.304	6.326	6.304	6.654	4,384,984	6.3772	-0.69%
2002-10-15	0	14.50	14.50	14.55	13.30	14.70	2,095,000	29,099,975	13.890	6.347	6.347	6.369	5.822	6.435	4,785,751	6.0805	11.54%
2002-10-11	0	13.00	12.95	13.00	12.90	13.20	618,500	8,050,447	13.016	5.691	5.669	5.691	5.647	5.778	1,412,882	5.6979	1.17%
2002-10-10	0	12.85	12.80	12.85	12.50	13.05	1,062,000	13,565,350	12.773	5.625	5.603	5.625	5.472	5.713	2,425,999	5.5917	-2.65%
2002-10-09	0	13.20	13.20	13.25	13.20	13.55	301,550	4,021,927	13.338	5.778	5.778	5.800	5.778	5.932	688,851	5.8386	-2.22%
2002-10-08	0	13.50	13.40	13.50	12.95	13.55	904,200	11,928,035	13.192	5.910	5.866	5.910	5.669	5.932	2,065,526	5.7748	3.05%
2002-10-07	0	13.10	13.05	13.10	13.00	13.30	195,000	2,559,246	13.124	5.735	5.713	5.735	5.691	5.822	445,452	5.7453	-1.87%
2002-10-04	0	13.35	13.30	13.35	13.20	13.35	227,000	3,021,698	13.311	5.844	5.822	5.844	5.778	5.844	518,552	5.8272	-1.11%
2002-10-03	0	13.50	13.40	13.45	13.20	13.60	306,000	4,081,000	13.337	5.910	5.866	5.888	5.778	5.954	699,017	5.8382	1.50%
2002-10-02	0	13.30	13.30	13.40	13.20	13.70	163,500	2,191,000	13.401	5.822	5.822	5.866	5.778	5.997	373,494	5.8662	-0.75%
2002-09-30	0	13.40	13.40	13.45	13.20	13.55	152,500	2,052,900	13.462	5.866	5.866	5.888	5.778	5.932	348,366	5.8929	-1.83%
2002-09-27	0	13.65	13.55	13.65	13.55	13.75	232,000	3,166,350	13.648	5.975	5.932	5.975	5.932	6.019	529,973	5.9745	1.11%
2002-09-26	0	13.50	13.45	13.70	13.45	13.80	297,500	4,080,175	13.715	5.910	5.888	5.997	5.888	6.041	679,600	6.0038	0.75%
2002-09-25	0	13.40	13.35	13.50	13.25	13.60	393,000	5,276,360	13.426	5.866	5.844	5.910	5.800	5.954	897,757	5.8773	-1.11%
2002-09-24	0	13.55	13.55	13.80	13.15	13.85	1,025,800	13,964,173	13.613	5.932	5.932	6.041	5.757	6.063	2,343,305	5.9592	1.88%
2002-09-23	0	13.30	13.30	13.35	13.30	13.35	299,500	3,983,700	13.301	5.822	5.822	5.844	5.822	5.844	684,168	5.8227	-0.37%
2002-09-20	0	13.35	13.35	13.45	13.25	13.50	895,500	11,934,161	13.327	5.844	5.844	5.888	5.800	5.910	2,045,652	5.8339	-0.74%
2002-09-19	0	13.45	13.45	13.50	13.40	13.60	430,000	5,784,975	13.453	5.888	5.888	5.910	5.866	5.954	982,278	5.8893	1.89%
2002-09-18	0	13.20	13.20	13.25	13.20	13.30	189,500	2,509,375	13.242	5.778	5.778	5.800	5.778	5.822	432,888	5.7968	-2.94%
2002-09-17	0	13.60	13.60	13.65	13.30	13.65	723,000	9,747,575	13.482	5.954	5.954	5.975	5.822	5.975	1,651,598	5.9019	3.03%
2002-09-16	0	13.20	13.15	13.25	13.15	13.45	234,000	3,098,600	13.242	5.778	5.757	5.800	5.757	5.888	534,542	5.7967	-1.49%
2002-09-13	0	13.40	13.35	13.40	13.30	13.65	601,000	8,088,050	13.458	5.866	5.844	5.866	5.822	5.975	1,372,905	5.8912	-4.29%
2002-09-12	0	14.00	13.95	14.00	13.50	14.05	1,094,000	15,255,050	13.944	6.129	6.107	6.129	5.910	6.150	2,499,099	6.1042	3.70%
2002-09-11	0	13.50	13.50	13.55	13.30	13.60	327,500	4,419,250	13.494	5.910	5.910	5.932	5.822	5.954	748,131	5.9071	0.75%
2002-09-10	0	13.40	13.35	13.40	13.30	13.65	630,000	8,489,325	13.475	5.866	5.844	5.866	5.822	5.975	1,439,152	5.8988	1.13%
2002-09-09	0	13.25	13.25	13.30	13.00	13.30	836,000	11,019,600	13.181	5.800	5.800	5.822	5.691	5.822	1,909,732	5.7702	1.92%
2002-09-06	0	13.00	13.00	13.05	12.90	13.25	2,863,800	37,371,118	13.049	5.691	5.691	5.713	5.647	5.800	6,541,973	5.7125	-1.89%
2002-09-05	0	13.25	13.25	13.30	13.25	13.90	2,308,300	30,948,647	13.408	5.800	5.800	5.822	5.800	6.085	5,273,007	5.8693	-3.64%
2002-09-04	0	13.75	13.70	13.75	13.35	13.75	1,762,000	23,914,700	13.572	6.019	5.997	6.019	5.844	6.019	4,025,057	5.9415	-0.72%
2002-09-03	0	13.85	13.80	13.90	13.70	13.95	943,000	12,997,625	13.783	6.063	6.041	6.085	5.997	6.107	2,154,159	6.0337	-0.72%
2002-09-02	0	13.95	13.90	13.95	13.85	14.15	1,022,000	14,221,250	13.915	6.107	6.085	6.107	6.063	6.194	2,334,624	6.0915	-1.41%
2002-08-30	0	14.15	14.15	14.20	14.00	14.45	1,124,500	15,962,325	14.195	6.194	6.194	6.216	6.129	6.326	2,568,772	6.2140	-2.41%
2002-08-29	0	14.50	14.25	14.50	13.80	14.50	935,500	13,115,550	14.020	6.347	6.238	6.347	6.041	6.347	2,137,026	6.1373	1.75%
2002-08-28	0	14.25	14.25	14.35	14.10	14.45	645,000	9,292,845	14.408	6.238	6.238	6.282	6.172	6.326	1,473,417	6.3070	-2.06%
2002-08-27	0	14.55	14.60	14.65	14.50	15.00	371,500	5,425,100	14.603	6.369	6.391	6.413	6.347	6.566	848,643	6.3927	-2.68%
2002-08-26	0	14.95	14.90	14.95	14.80	15.50	459,500	6,911,625	15.042	6.544	6.523	6.544	6.479	6.785	1,049,667	6.5846	-0.66%
2002-08-23	0	15.05	14.95	15.05	15.00	15.70	626,000	9,507,850	15.188	6.588	6.544	6.588	6.566	6.873	1,430,014	6.6488	-2.27%
2002-08-22	0	15.40	15.35	15.40	14.80	15.40	1,796,000	27,278,925	15.189	6.741	6.720	6.741	6.479	6.741	4,102,725	6.6490	5.48%
2002-08-21	0	14.60	14.60	14.65	14.45	14.65	749,111	10,881,203	14.525	6.391	6.391	6.413	6.326	6.413	1,711,245	6.3586	-0.34%
2002-08-20	0	14.65	14.65	14.70	14.25	14.70	2,302,600	33,235,460	14.434	6.413	6.413	6.435	6.238	6.435	5,259,986	6.3185	4.27%
2002-08-19	0	14.05	14.05	14.10	13.70	14.30	1,375,500	19,320,450	14.046	6.150	6.150	6.172	5.997	6.260	3,142,148	6.1488	0.36%
2002-08-16	0	14.00	13.95	14.00	13.90	14.25	1,011,000	14,232,986	14.078	6.129	6.107	6.129	6.085	6.238	2,309,496	6.1628	-0.64%
2002-08-15	0	14.45	14.45	14.50	14.35	14.70	2,800,000	40,605,775	14.502	6.168	6.168	6.189	6.125	6.275	6,559,655	6.1902	1.40%
2002-08-14	0	14.25	14.30	14.35	14.15	14.60	1,626,000	23,238,675	14.292	6.083	6.104	6.125	6.040	6.232	3,809,285	6.1005	-3.06%
2002-08-13	0	14.70	14.70	14.75	14.50	14.85	537,000	7,900,875	14.713	6.275	6.275	6.296	6.189	6.339	1,258,048	6.2803	1.38%
2002-08-12	0	14.50	14.50	14.55	14.35	14.90	256,500	3,744,373	14.598	6.189	6.189	6.211	6.125	6.360	600,911	6.2312	-2.68%
2002-08-09	0	14.90	14.90	14.95	14.85	15.40	736,000	11,097,400	15.078	6.360	6.360	6.381	6.339	6.574	1,724,252	6.4361	-0.67%
2002-08-08	0	15.00	14.95	15.00	14.80	15.50	843,500	12,699,830	15.056	6.403	6.381	6.403	6.317	6.616	1,976,096	6.4267	-3.23%
2002-08-07	0	15.50	15.45	15.50	15.20	15.60	943,000	14,531,575	15.410	6.616	6.595	6.616	6.488	6.659	2,209,198	6.5778	3.33%
2002-08-06	0	15.00	14.75	15.50	14.20	15.00	648,000	9,346,175	14.423	6.403	6.296	6.616	6.061	6.403	1,518,091	6.1565	2.04%
2002-08-05	0	14.70	14.65	14.70	14.60	15.10	1,133,500	16,723,825	14.754	6.275	6.253	6.275	6.232	6.445	2,655,489	6.2978	-2.65%
2002-08-02	0	15.10	15.10	15.20	15.00	16.00	1,343,500	20,429,525	15.206	6.445	6.445	6.488	6.403	6.830	3,147,463	6.4908	-5.62%
2002-08-01	0	16.00	15.90	16.00	15.70	16.10	1,418,500	22,686,000	15.993	6.830	6.787	6.830	6.702	6.872	3,323,168	6.8266	-1.54%
2002-07-31	0	16.25	16.15	16.20	15.20	16.30	1,751,000	27,891,634	15.929	6.936	6.894	6.915	6.488	6.958	4,102,127	6.7993	7.26%
2002-07-30	0	15.15	15.10	15.15	14.50	15.30	3,636,000	54,429,125	14.970	6.467	6.445	6.467	6.189	6.531	8,518,180	6.3898	11.81%
2002-07-29	0	13.55	13.50	13.55	13.10	14.15	1,852,000	24,939,850	13.466	5.784	5.762	5.784	5.592	6.040	4,338,743	5.7482	4.63%
2002-07-26	0	12.95	12.85	13.30	12.80	15.50	2,761,500	37,712,350	13.656	5.528	5.485	5.677	5.464	6.616	6,469,459	5.8293	-17.25%
2002-07-25	0	15.65	15.65	15.70	15.50	16.70	755,000	12,023,875	15.926	6.680	6.680	6.702	6.616	7.128	1,768,764	6.7979	-3.10%
2002-07-24	0	16.15	16.15	16.25	16.00	16.25	1,107,000	17,833,525	16.110	6.894	6.894	6.936	6.830	6.936	2,593,406	6.8765	-2.42%
2002-07-23	0	16.55	16.55	16.60	16.00	16.70	229,500	3,768,125	16.419	7.064	7.064	7.086	6.830	7.128	537,657	7.0084	3.12%
2002-07-22	0	16.05	16.00	16.05	15.45	16.05	565,000	8,933,098	15.811	6.851	6.830	6.851	6.595	6.851	1,323,645	6.7489	-0.93%
2002-07-19	0	16.20	16.15	16.20	16.10	17.00	744,900	12,211,155	16.393	6.915	6.894	6.915	6.872	7.256	1,745,102	6.9974	-4.42%
2002-07-18	0	16.95	16.85	16.95	16.80	17.40	1,351,500	22,975,625	17.000	7.235	7.192	7.235	7.171	7.427	3,166,205	7.2565	-1.17%
2002-07-17	0	17.15	17.10	17.15	17.10	17.50	971,500	16,755,950	17.248	7.321	7.299	7.321	7.299	7.470	2,275,966	7.3621	-1.44%
2002-07-16	0	17.40	17.40	17.45	17.25	17.80	275,100	4,776,959	17.364	7.427	7.427	7.449	7.363	7.598	644,486	7.4120	-2.25%
2002-07-15	0	17.80	17.75	17.80	17.60	17.85	342,000	6,075,650	17.765	7.598	7.577	7.598	7.513	7.619	801,215	7.5830	1.14%
2002-07-12	0	17.60	17.60	17.75	17.20	17.80	664,500	11,695,825	17.601	7.513	7.513	7.577	7.342	7.598	1,556,747	7.5130	3.53%
2002-07-11	0	17.00	16.95	17.00	16.85	17.10	1,560,500	26,525,000	16.998	7.256	7.235	7.256	7.192	7.299	3,655,836	7.2555	-0.58%
2002-07-10	0	17.10	17.05	17.10	17.10	17.45	1,462,700	25,230,252	17.249	7.299	7.278	7.299	7.299	7.449	3,426,717	7.3628	-2.29%
2002-07-09	0	17.50	17.45	17.50	17.40	18.05	664,000	11,641,950	17.533	7.470	7.449	7.470	7.427	7.705	1,555,575	7.4840	-2.78%
2002-07-08	0	18.00	17.90	18.00	17.70	18.80	1,284,000	23,241,793	18.101	7.683	7.641	7.683	7.555	8.025	3,008,070	7.7265	-0.55%
2002-07-05	0	18.10	18.05	18.10	17.50	18.10	1,768,500	31,405,989	17.759	7.726	7.705	7.726	7.470	7.726	4,143,125	7.5803	3.43%
2002-07-04	0	17.50	17.35	17.50	16.95	17.50	1,015,800	17,393,920	17.123	7.470	7.406	7.470	7.235	7.470	2,379,749	7.3091	5.11%
2002-07-03	0	16.65	16.60	16.65	16.50	16.65	1,391,200	23,024,835	16.550	7.107	7.086	7.107	7.043	7.107	3,259,211	7.0645	-0.60%
2002-07-02	0	16.75	16.75	16.80	16.75	17.25	1,581,500	26,840,484	16.972	7.150	7.150	7.171	7.150	7.363	3,705,033	7.2443	-2.33%
2002-06-28	0	17.15	17.10	17.30	16.40	17.40	2,614,500	44,618,696	17.066	7.321	7.299	7.385	7.000	7.427	6,125,077	7.2846	6.52%
2002-06-27	0	16.10	16.05	16.20	15.75	16.10	246,500	3,914,251	15.879	6.872	6.851	6.915	6.723	6.872	577,484	6.7781	3.54%
2002-06-26	0	15.55	15.50	15.55	15.45	15.80	713,000	11,082,400	15.543	6.638	6.616	6.638	6.595	6.744	1,670,369	6.6347	-2.51%
2002-06-25	0	15.95	15.90	15.95	15.85	16.30	905,000	14,471,850	15.991	6.808	6.787	6.808	6.766	6.958	2,120,174	6.8258	-0.31%
2002-06-24	0	16.00	15.95	16.00	15.80	16.45	920,000	14,711,175	15.990	6.830	6.808	6.830	6.744	7.022	2,155,315	6.8255	-3.32%
2002-06-21	0	16.55	16.50	16.55	16.50	16.75	220,800	3,658,851	16.571	7.064	7.043	7.064	7.043	7.150	517,276	7.0733	-2.65%
2002-06-20	0	17.00	16.95	17.00	16.10	17.10	779,500	13,002,625	16.681	7.256	7.235	7.256	6.872	7.299	1,826,161	7.1202	3.03%
2002-06-19	0	16.50	16.45	16.50	16.50	17.70	752,100	12,659,680	16.832	7.043	7.022	7.043	7.043	7.555	1,761,970	7.1850	-6.78%
2002-06-18	0	17.70	17.50	17.70	17.10	17.85	1,637,500	28,554,325	17.438	7.555	7.470	7.555	7.299	7.619	3,836,227	7.4433	5.36%
2002-06-17	0	16.80	16.80	16.85	16.70	17.00	810,750	13,634,739	16.817	7.171	7.171	7.192	7.128	7.256	1,899,371	7.1786	0.00%
2002-06-14	0	16.80	16.75	16.80	16.60	16.90	1,028,500	17,281,400	16.803	7.171	7.150	7.171	7.086	7.214	2,409,502	7.1722	-2.61%
2002-06-13	0	17.25	17.15	17.25	17.15	17.60	1,118,250	19,329,150	17.285	7.363	7.321	7.363	7.321	7.513	2,619,762	7.3782	-0.29%
2002-06-12	0	17.30	17.35	17.40	16.95	17.50	1,816,900	31,142,100	17.140	7.385	7.406	7.427	7.235	7.470	4,256,513	7.3163	-3.08%
2002-06-11	0	17.85	17.80	17.85	17.80	18.50	631,500	11,273,276	17.852	7.619	7.598	7.619	7.598	7.897	1,479,436	7.6200	-1.92%
2002-06-10	0	18.20	18.15	18.20	17.60	18.25	2,825,600	50,683,711	17.937	7.769	7.747	7.769	7.513	7.790	6,619,629	7.6566	2.82%
2002-06-07	0	17.70	17.65	17.70	17.45	18.30	2,400,090	42,716,884	17.798	7.555	7.534	7.555	7.449	7.811	5,622,772	7.5971	-4.58%
2002-06-06	0	18.55	18.50	18.55	18.50	19.10	958,500	17,952,500	18.730	7.918	7.897	7.918	7.897	8.153	2,245,510	7.9948	-1.85%
2002-06-05	0	18.90	18.90	18.95	18.60	19.10	694,600	13,139,540	18.917	8.067	8.067	8.089	7.939	8.153	1,627,263	8.0746	1.61%
2002-06-04	0	18.60	18.55	18.60	18.60	19.45	1,341,500	25,231,600	18.808	7.939	7.918	7.939	7.939	8.302	3,142,777	8.0284	-4.62%
2002-06-03	0	19.50	19.50	19.55	18.90	19.55	1,654,000	32,144,430	19.434	8.324	8.324	8.345	8.067	8.345	3,874,882	8.2956	5.41%
2002-05-31	0	18.50	18.40	18.50	18.20	20.45	2,717,000	53,822,020	19.809	7.897	7.854	7.897	7.769	8.729	6,365,208	8.4557	-10.41%
2002-05-30	0	20.65	20.60	20.70	20.60	21.20	1,132,000	23,666,750	20.907	8.814	8.793	8.836	8.793	9.049	2,651,975	8.9242	-3.50%
2002-05-29	0	21.40	21.35	21.40	21.35	21.65	972,000	20,798,700	21.398	9.135	9.113	9.135	9.113	9.241	2,277,137	9.1337	-1.15%
2002-05-28	0	21.65	21.65	21.70	21.60	21.80	293,000	6,353,400	21.684	9.241	9.241	9.263	9.220	9.305	686,421	9.2558	-0.69%
2002-05-27	0	21.80	21.80	21.85	21.40	22.20	242,000	5,243,350	21.667	9.305	9.305	9.327	9.135	9.476	566,942	9.2485	-0.46%
2002-05-24	0	21.90	21.85	21.90	21.60	22.00	403,500	8,822,575	21.865	9.348	9.327	9.348	9.220	9.391	945,293	9.3332	2.82%
2002-05-23	0	21.30	21.30	21.45	21.20	22.00	515,000	11,027,736	21.413	9.092	9.092	9.156	9.049	9.391	1,206,508	9.1402	-2.29%
2002-05-22	0	21.80	21.75	21.80	21.60	22.00	893,500	19,444,450	21.762	9.305	9.284	9.305	9.220	9.391	2,093,233	9.2892	0.93%
2002-05-21	0	21.60	21.60	21.75	21.30	21.80	317,500	6,868,688	21.634	9.220	9.220	9.284	9.092	9.305	743,818	9.2344	-0.92%
2002-05-17	0	21.80	21.75	21.80	21.60	21.85	797,000	17,277,225	21.678	9.305	9.284	9.305	9.220	9.327	1,867,159	9.2532	0.46%
2002-05-16	0	21.70	21.60	21.75	21.30	21.80	486,000	10,463,250	21.529	9.263	9.220	9.284	9.092	9.305	1,138,569	9.1898	-0.23%
2002-05-15	0	21.75	21.70	21.75	21.00	22.20	1,039,500	22,622,540	21.763	9.284	9.263	9.284	8.964	9.476	2,435,272	9.2895	5.07%
2002-05-14	0	20.70	20.65	20.70	20.65	21.00	720,500	14,930,655	20.723	8.836	8.814	8.836	8.814	8.964	1,687,940	8.8455	0.49%
2002-05-13	0	20.60	20.55	20.65	20.45	20.70	392,000	8,054,225	20.546	8.793	8.772	8.814	8.729	8.836	918,352	8.7703	-0.72%
2002-05-10	0	20.75	20.75	20.90	20.45	21.00	907,000	18,779,413	20.705	8.857	8.857	8.921	8.729	8.964	2,124,860	8.8380	-0.72%
2002-05-09	0	20.90	20.90	20.95	20.90	21.35	2,216,500	46,541,645	20.998	8.921	8.921	8.943	8.921	9.113	5,192,669	8.9630	2.45%
2002-05-08	0	20.40	20.40	20.45	20.15	20.50	1,493,500	30,331,875	20.309	8.708	8.708	8.729	8.601	8.750	3,498,873	8.6690	1.49%
2002-05-07	0	20.10	20.00	20.10	19.65	20.10	1,168,100	23,323,539	19.967	8.580	8.537	8.580	8.388	8.580	2,736,547	8.5230	0.50%
2002-05-06	0	20.00	19.95	20.00	19.85	20.40	1,904,400	38,166,821	20.041	8.537	8.516	8.537	8.473	8.708	4,461,502	8.5547	-3.15%
2002-05-03	0	20.65	20.60	20.65	20.50	20.80	420,700	8,701,762	20.684	8.814	8.793	8.814	8.750	8.879	985,588	8.8290	-0.48%
2002-05-02	0	20.75	20.70	20.75	20.60	20.85	617,000	12,803,600	20.751	8.857	8.836	8.857	8.793	8.900	1,445,467	8.8578	0.24%
2002-04-30	0	20.70	20.65	20.70	20.40	21.00	1,073,500	22,153,188	20.636	8.836	8.814	8.836	8.708	8.964	2,514,925	8.8087	-1.90%
2002-04-29	0	21.10	21.00	21.25	20.55	21.45	2,065,500	42,843,525	20.742	9.007	8.964	9.071	8.772	9.156	4,838,917	8.8539	-1.63%
2002-04-26	0	21.45	21.45	21.50	21.30	21.65	1,028,800	22,177,090	21.556	9.156	9.156	9.177	9.092	9.241	2,410,205	9.2013	-1.61%
2002-04-25	0	21.80	21.75	21.80	21.50	22.10	1,774,600	38,834,737	21.884	9.305	9.284	9.305	9.177	9.433	4,157,415	9.3411	0.00%
2002-04-24	0	21.80	21.70	21.80	21.15	22.00	633,900	13,741,565	21.678	9.305	9.263	9.305	9.028	9.391	1,485,059	9.2532	2.35%
2002-04-23	0	21.30	21.25	21.30	21.20	21.45	703,500	15,006,410	21.331	9.092	9.071	9.092	9.049	9.156	1,648,113	9.1052	-0.47%
2002-04-22	0	21.40	21.35	21.40	21.20	21.65	492,600	10,573,445	21.465	9.135	9.113	9.135	9.049	9.241	1,154,031	9.1622	-0.93%
2002-04-19	0	21.60	21.45	21.60	21.20	22.20	880,500	19,143,640	21.742	9.220	9.156	9.220	9.049	9.476	2,062,777	9.2805	-3.36%
2002-04-18	0	22.35	22.35	22.40	21.50	22.50	676,000	14,912,451	22.060	9.540	9.540	9.561	9.177	9.604	1,583,688	9.4163	1.36%
2002-04-17	0	22.05	22.00	22.05	20.80	22.15	1,568,000	33,559,525	21.403	9.412	9.391	9.412	8.879	9.455	3,673,407	9.1358	8.62%
2002-04-16	0	20.30	20.25	20.30	19.55	20.85	862,500	17,480,900	20.268	8.665	8.644	8.665	8.345	8.900	2,020,608	8.6513	2.53%
2002-04-15	0	19.80	19.55	19.90	19.10	19.90	323,500	6,261,125	19.354	8.452	8.345	8.494	8.153	8.494	757,874	8.2614	5.04%
2002-04-12	0	18.85	18.80	18.85	18.70	19.00	217,500	4,101,275	18.856	8.046	8.025	8.046	7.982	8.110	509,545	8.0489	-1.31%
2002-04-11	0	19.10	19.10	19.15	18.40	19.10	1,293,500	24,259,643	18.755	8.153	8.153	8.174	7.854	8.153	3,030,326	8.0056	2.91%
2002-04-10	0	19.20	19.20	19.25	19.10	19.75	967,000	18,660,625	19.297	7.922	7.922	7.943	7.881	8.149	2,343,542	7.9626	-2.78%
2002-04-09	0	19.75	19.70	19.75	19.65	19.90	644,500	12,775,193	19.822	8.149	8.129	8.149	8.108	8.211	1,561,957	8.1790	-1.00%
2002-04-08	0	19.95	19.95	20.00	19.50	20.05	1,244,500	24,759,831	19.895	8.232	8.232	8.252	8.046	8.273	3,016,068	8.2093	1.53%
2002-04-04	0	19.65	19.65	19.70	19.30	19.70	881,117	17,245,207	19.572	8.108	8.108	8.129	7.964	8.129	2,135,403	8.0759	1.03%
2002-04-03	0	19.45	19.35	19.40	18.90	19.55	1,534,000	29,689,228	19.354	8.026	7.984	8.005	7.799	8.067	3,717,676	7.9860	0.78%
2002-04-02	0	19.30	19.30	19.35	19.05	19.40	561,500	10,818,175	19.267	7.964	7.964	7.984	7.860	8.005	1,360,805	7.9498	1.58%
2002-03-28	0	19.00	18.95	19.00	18.35	19.05	1,087,500	20,403,010	18.761	7.840	7.819	7.840	7.572	7.860	2,635,575	7.7414	3.83%
2002-03-27	0	18.30	18.20	18.35	17.50	18.40	1,094,400	19,671,710	17.975	7.551	7.510	7.572	7.221	7.592	2,652,298	7.4169	4.57%
2002-03-26	0	17.50	17.45	17.50	17.40	17.75	388,500	6,816,586	17.546	7.221	7.200	7.221	7.180	7.324	941,537	7.2399	-1.41%
2002-03-25	0	17.75	17.75	17.80	17.70	18.00	307,000	5,480,500	17.852	7.324	7.324	7.345	7.303	7.427	744,020	7.3661	-1.39%
2002-03-22	0	18.00	17.95	18.00	17.90	18.00	616,500	11,070,875	17.958	7.427	7.407	7.427	7.386	7.427	1,494,099	7.4097	1.69%
2002-03-21	0	17.70	17.65	17.70	17.65	18.20	878,000	15,607,550	17.776	7.303	7.283	7.303	7.283	7.510	2,127,849	7.3349	-3.80%
2002-03-20	0	18.40	18.30	18.40	18.25	18.80	566,000	10,448,486	18.460	7.592	7.551	7.592	7.530	7.757	1,371,711	7.6171	-2.13%
2002-03-19	0	18.80	18.70	18.85	18.60	18.90	257,000	4,803,675	18.691	7.757	7.716	7.778	7.675	7.799	622,844	7.7125	-0.53%
2002-03-18	0	18.90	18.80	18.95	18.60	18.90	591,000	11,055,667	18.707	7.799	7.757	7.819	7.675	7.799	1,432,299	7.7188	1.89%
2002-03-15	0	18.55	18.40	18.55	17.80	18.80	477,099	8,793,326	18.431	7.654	7.592	7.654	7.345	7.757	1,156,258	7.6050	1.37%
2002-03-14	0	18.30	18.25	18.35	17.90	18.35	673,000	12,216,750	18.153	7.551	7.530	7.572	7.386	7.572	1,631,027	7.4902	1.95%
2002-03-13	0	17.95	17.95	18.00	17.80	18.20	642,400	11,595,705	18.051	7.407	7.407	7.427	7.345	7.510	1,556,868	7.4481	0.00%
2002-03-12	0	17.95	17.95	18.00	17.85	18.50	903,261	16,401,149	18.158	7.407	7.407	7.427	7.365	7.634	2,189,069	7.4923	-3.75%
2002-03-11	0	18.65	18.65	18.70	17.95	18.80	1,636,000	30,188,225	18.452	7.695	7.695	7.716	7.407	7.757	3,964,875	7.6139	5.07%
2002-03-08	0	17.75	17.65	17.70	17.45	17.95	943,500	16,686,025	17.685	7.324	7.283	7.303	7.200	7.407	2,286,589	7.2973	-0.28%
2002-03-07	0	17.80	17.65	17.80	17.60	17.95	1,163,500	20,688,650	17.781	7.345	7.283	7.345	7.262	7.407	2,819,763	7.3370	2.59%
2002-03-06	0	17.35	17.30	17.35	17.15	17.60	941,500	16,352,525	17.369	7.159	7.138	7.159	7.076	7.262	2,281,742	7.1667	-1.14%
2002-03-05	0	17.55	17.50	17.55	17.00	17.65	3,818,000	66,115,150	17.317	7.242	7.221	7.242	7.015	7.283	9,252,991	7.1453	5.72%
2002-03-04	0	16.60	16.55	16.60	15.80	16.65	3,399,300	55,069,175	16.200	6.850	6.829	6.850	6.519	6.870	8,238,264	6.6846	7.10%
2002-03-01	0	15.50	15.45	15.50	14.95	15.50	1,350,708	20,745,191	15.359	6.396	6.375	6.396	6.169	6.396	3,273,465	6.3374	2.65%
2002-02-28	0	15.10	15.05	15.15	14.75	15.35	741,000	11,109,275	14.992	6.231	6.210	6.251	6.086	6.334	1,795,827	6.1862	-0.98%
2002-02-27	0	15.25	15.20	15.25	15.20	15.40	246,500	3,775,425	15.316	6.293	6.272	6.293	6.272	6.354	597,397	6.3198	0.33%
2002-02-26	0	15.20	15.10	15.15	15.10	15.60	923,600	14,244,903	15.423	6.272	6.231	6.251	6.231	6.437	2,238,361	6.3640	0.00%
2002-02-25	0	15.20	15.20	15.25	15.10	15.60	732,500	11,284,462	15.405	6.272	6.272	6.293	6.231	6.437	1,775,227	6.3566	-1.30%
2002-02-22	0	15.40	15.40	15.45	15.30	15.55	342,997	5,305,774	15.469	6.354	6.354	6.375	6.313	6.416	831,259	6.3828	-1.60%
2002-02-21	0	15.65	15.60	15.65	15.50	15.75	1,114,500	17,354,225	15.571	6.458	6.437	6.458	6.396	6.499	2,701,010	6.4251	0.00%
2002-02-20	0	15.65	15.60	15.65	15.50	15.85	589,500	9,224,375	15.648	6.458	6.437	6.458	6.396	6.540	1,428,664	6.4566	0.64%
2002-02-19	0	15.55	15.55	15.65	15.55	15.85	702,261	11,021,697	15.695	6.416	6.416	6.458	6.416	6.540	1,701,942	6.4760	-1.89%
2002-02-18	0	15.85	15.85	15.90	15.30	15.90	647,200	10,148,046	15.680	6.540	6.540	6.561	6.313	6.561	1,568,501	6.4699	2.92%
2002-02-15	0	15.40	15.40	15.45	15.35	15.60	973,000	15,040,050	15.457	6.354	6.354	6.375	6.334	6.437	2,358,083	6.3781	1.99%
2002-02-11	0	15.10	15.05	15.10	14.95	15.20	487,500	7,346,400	15.070	6.231	6.210	6.231	6.169	6.272	1,181,465	6.2180	0.67%
2002-02-08	0	15.00	15.00	15.05	14.45	15.05	1,835,500	27,321,775	14.885	6.189	6.189	6.210	5.962	6.210	4,448,367	6.1420	3.81%
2002-02-07	0	14.45	14.40	14.50	14.40	14.85	942,000	13,664,000	14.505	5.962	5.942	5.983	5.942	6.127	2,282,954	5.9852	-1.70%
2002-02-06	0	14.70	14.65	14.70	14.55	14.80	837,000	12,271,450	14.661	6.066	6.045	6.066	6.004	6.107	2,028,484	6.0496	1.73%
2002-02-05	0	14.45	14.45	14.55	14.40	14.90	1,321,100	19,272,060	14.588	5.962	5.962	6.004	5.942	6.148	3,201,709	6.0193	-4.30%
2002-02-04	0	15.10	15.05	15.10	15.00	15.45	406,000	6,168,510	15.193	6.231	6.210	6.231	6.189	6.375	983,948	6.2691	-2.27%
2002-02-01	0	15.45	15.45	15.65	15.35	16.00	366,000	5,732,825	15.663	6.375	6.375	6.458	6.334	6.602	887,007	6.4631	-0.32%
2002-01-31	0	15.50	15.50	15.55	15.40	15.90	1,597,600	25,070,245	15.692	6.396	6.396	6.416	6.354	6.561	3,871,812	6.4751	1.97%
2002-01-30	0	15.20	15.15	15.20	15.15	15.50	1,915,500	29,114,013	15.199	6.272	6.251	6.272	6.251	6.396	4,642,248	6.2715	-3.49%
2002-01-29	0	15.75	15.75	15.85	15.70	16.80	820,500	13,419,477	16.355	6.499	6.499	6.540	6.478	6.932	1,988,496	6.7486	-5.97%
2002-01-28	0	16.75	16.70	16.75	16.15	16.95	2,445,000	40,479,440	16.556	6.911	6.891	6.911	6.664	6.994	5,925,501	6.8314	4.69%
2002-01-25	0	16.00	15.95	16.00	15.70	16.05	1,619,500	25,789,675	15.924	6.602	6.581	6.602	6.478	6.623	3,924,887	6.5708	3.23%
2002-01-24	0	15.50	15.50	15.60	15.50	15.90	1,000,000	15,679,275	15.679	6.396	6.396	6.437	6.396	6.561	2,423,518	6.4696	-0.64%
2002-01-23	0	15.60	15.55	15.85	15.20	15.95	1,054,000	16,397,225	15.557	6.437	6.416	6.540	6.272	6.581	2,554,388	6.4192	0.65%
2002-01-22	0	15.50	15.45	15.50	15.20	15.70	496,800	7,683,175	15.465	6.396	6.375	6.396	6.272	6.478	1,204,004	6.3814	2.31%
2002-01-21	0	15.15	15.15	15.20	15.15	15.35	414,500	6,296,450	15.190	6.251	6.251	6.272	6.251	6.334	1,004,548	6.2679	-2.26%
2002-01-18	0	15.50	15.45	15.50	15.45	16.00	878,100	13,876,922	15.803	6.396	6.375	6.396	6.375	6.602	2,128,091	6.5208	-1.90%
2002-01-17	0	15.80	15.75	15.80	15.40	16.10	1,771,500	27,690,425	15.631	6.519	6.499	6.519	6.354	6.643	4,293,262	6.4497	-4.53%
2002-01-16	0	16.55	16.50	16.55	16.35	16.85	540,500	8,937,901	16.536	6.829	6.808	6.829	6.746	6.953	1,309,911	6.8233	-1.49%
2002-01-15	0	16.80	16.80	17.00	16.30	17.10	621,000	10,322,825	16.623	6.932	6.932	7.015	6.726	7.056	1,505,004	6.8590	-1.75%
2002-01-14	0	17.10	17.05	17.10	16.85	17.10	767,000	13,105,350	17.087	7.056	7.035	7.056	6.953	7.056	1,858,838	7.0503	-0.58%
2002-01-11	0	17.20	17.10	17.20	17.10	17.30	1,460,000	25,085,950	17.182	7.097	7.056	7.097	7.056	7.138	3,538,336	7.0898	0.58%
2002-01-10	0	17.10	17.10	17.15	16.85	17.15	1,033,000	17,641,600	17.078	7.056	7.056	7.076	6.953	7.076	2,503,494	7.0468	-0.29%
2002-01-09	0	17.15	17.05	17.30	17.00	17.60	329,000	5,637,825	17.136	7.076	7.035	7.138	7.015	7.262	797,337	7.0708	-2.28%
2002-01-08	0	17.55	17.40	17.55	17.00	17.70	647,000	11,290,280	17.450	7.242	7.180	7.242	7.015	7.303	1,568,016	7.2004	-1.68%
2002-01-07	0	17.85	17.70	18.00	16.70	18.20	827,500	14,317,800	17.302	7.365	7.303	7.427	6.891	7.510	2,005,461	7.1394	6.57%
2002-01-04	0	16.75	16.75	16.80	16.40	16.80	1,404,000	23,253,800	16.563	6.911	6.911	6.932	6.767	6.932	3,402,619	6.8341	4.69%
2002-01-03	0	16.00	15.95	16.05	15.70	16.20	1,275,500	20,335,925	15.943	6.602	6.581	6.623	6.478	6.684	3,091,197	6.5787	2.56%
2002-01-02	0	15.60	15.55	15.60	15.35	15.65	1,374,500	21,317,575	15.509	6.437	6.416	6.437	6.334	6.458	3,331,125	6.3995	1.63%
2001-12-31	0	15.35	15.10	15.30	15.00	15.40	114,500	1,741,875	15.213	6.334	6.231	6.313	6.189	6.354	277,493	6.2772	2.33%
2001-12-28	0	15.00	14.95	15.00	14.90	15.05	618,500	9,267,700	14.984	6.189	6.169	6.189	6.148	6.210	1,498,946	6.1828	0.00%
2001-12-27	0	15.00	14.90	15.00	14.90	15.10	125,000	1,874,400	14.995	6.189	6.148	6.189	6.148	6.231	302,940	6.1874	0.67%
2001-12-24	0	14.90	14.60	14.90	14.90	14.90	9,500	142,648	15.016	6.148	6.024	6.148	6.148	6.148	23,023	6.1958	0.00%
2001-12-21	0	14.90	14.85	14.90	14.85	15.25	849,000	12,793,350	15.069	6.148	6.127	6.148	6.127	6.293	2,057,567	6.2177	-3.25%
2001-12-20	0	15.40	15.35	15.40	15.00	15.40	187,800	2,855,523	15.205	6.354	6.334	6.354	6.189	6.354	455,137	6.2740	0.00%
2001-12-19	0	15.40	15.30	15.40	15.30	15.50	558,500	8,638,200	15.467	6.354	6.313	6.354	6.313	6.396	1,353,535	6.3820	1.99%
2001-12-18	0	15.10	15.05	15.20	15.00	15.30	64,500	976,550	15.140	6.231	6.210	6.272	6.189	6.313	156,317	6.2472	0.00%
2001-12-17	0	15.10	15.00	15.20	15.00	15.60	631,500	9,706,699	15.371	6.231	6.189	6.272	6.189	6.437	1,530,451	6.3424	-2.58%
2001-12-14	0	15.50	15.50	15.55	15.00	15.65	873,500	13,554,203	15.517	6.396	6.396	6.416	6.189	6.458	2,116,943	6.4027	-1.59%
2001-12-13	0	15.75	15.65	15.80	15.55	16.50	1,588,500	25,228,009	15.882	6.499	6.458	6.519	6.416	6.808	3,849,758	6.5531	-0.94%
2001-12-12	0	15.90	15.85	15.90	15.50	16.00	1,638,865	25,995,290	15.862	6.561	6.540	6.561	6.396	6.602	3,971,818	6.5449	2.91%
2001-12-11	0	15.45	15.45	15.55	15.45	15.80	798,500	12,411,821	15.544	6.375	6.375	6.416	6.375	6.519	1,935,179	6.4138	-2.52%
2001-12-10	0	15.85	15.65	15.95	15.40	15.95	1,491,500	23,402,065	15.690	6.540	6.458	6.581	6.354	6.581	3,614,677	6.4742	2.59%
2001-12-07	0	15.45	15.45	15.60	15.40	15.75	785,485	12,194,971	15.525	6.375	6.375	6.437	6.354	6.499	1,903,637	6.4061	-1.59%
2001-12-06	0	15.70	15.65	15.70	15.65	16.25	1,635,500	25,715,325	15.723	6.478	6.458	6.478	6.458	6.705	3,963,663	6.4878	0.64%
2001-12-05	0	15.60	15.40	15.65	15.30	15.90	2,719,000	42,166,275	15.508	6.437	6.354	6.458	6.313	6.561	6,589,545	6.3990	1.96%
2001-12-04	0	15.30	15.25	15.30	14.75	15.30	2,229,810	33,894,344	15.201	6.313	6.293	6.313	6.086	6.313	5,403,984	6.2721	4.79%
2001-12-03	0	14.60	14.55	14.60	13.80	14.65	981,320	14,165,877	14.436	6.024	6.004	6.024	5.694	6.045	2,378,246	5.9564	4.29%
2001-11-30	0	14.00	13.80	14.00	13.35	14.15	2,431,871	34,046,877	14.000	5.777	5.694	5.777	5.509	5.839	5,893,682	5.7768	4.87%
2001-11-29	0	13.35	13.35	13.40	13.20	13.35	289,500	3,844,224	13.279	5.509	5.509	5.529	5.447	5.509	701,608	5.4792	1.14%
2001-11-28	0	13.20	13.20	13.25	13.20	13.45	553,510	7,347,047	13.274	5.447	5.447	5.467	5.447	5.550	1,341,441	5.4770	-1.86%
2001-11-27	0	13.45	13.40	13.45	13.30	13.60	381,000	5,150,750	13.519	5.550	5.529	5.550	5.488	5.612	923,360	5.5783	0.75%
2001-11-26	0	13.35	13.35	13.50	13.10	13.55	2,220,000	29,870,008	13.455	5.509	5.509	5.570	5.405	5.591	5,380,209	5.5518	1.91%
2001-11-23	0	13.10	13.00	13.15	12.80	13.10	218,500	2,846,800	13.029	5.405	5.364	5.426	5.282	5.405	529,539	5.3760	2.34%
2001-11-22	0	12.80	12.75	12.80	12.60	12.80	227,000	2,884,395	12.707	5.282	5.261	5.282	5.199	5.282	550,139	5.2430	1.59%
2001-11-21	0	12.60	12.60	12.90	12.60	12.95	2,296,000	29,447,380	12.826	5.199	5.199	5.323	5.199	5.343	5,564,397	5.2921	-0.40%
2001-11-20	0	12.65	12.65	12.80	12.60	13.30	333,000	4,281,500	12.857	5.220	5.220	5.282	5.199	5.488	807,031	5.3052	-2.32%
2001-11-19	0	12.95	12.95	13.00	12.85	13.00	393,000	5,090,725	12.953	5.343	5.343	5.364	5.302	5.364	952,442	5.3449	0.39%
2001-11-16	0	12.90	12.85	12.90	12.80	13.15	1,568,000	20,251,075	12.915	5.323	5.302	5.323	5.282	5.426	3,800,076	5.3291	-1.90%
2001-11-15	0	13.15	13.00	13.15	12.90	13.45	920,500	12,116,550	13.163	5.426	5.364	5.426	5.323	5.550	2,230,848	5.4314	-2.23%
2001-11-14	0	13.45	13.40	13.45	13.40	13.60	916,465	12,320,649	13.444	5.550	5.529	5.550	5.529	5.612	2,221,069	5.5472	3.07%
2001-11-13	0	13.05	13.00	13.05	12.70	13.10	215,500	2,790,050	12.947	5.385	5.364	5.385	5.240	5.405	522,268	5.3422	2.76%
2001-11-12	0	12.70	12.65	12.75	12.60	12.90	1,115,500	14,134,838	12.671	5.240	5.220	5.261	5.199	5.323	2,703,434	5.2285	-1.55%
2001-11-09	0	12.90	12.90	12.95	12.50	13.10	747,000	9,651,450	12.920	5.323	5.323	5.343	5.158	5.405	1,810,368	5.3312	3.20%
2001-11-08	0	12.50	12.45	12.50	12.30	12.75	688,800	8,643,500	12.549	5.158	5.137	5.158	5.075	5.261	1,669,319	5.1779	1.63%
2001-11-07	0	12.30	12.00	12.30	11.70	12.35	1,125,500	13,564,725	12.052	5.075	4.951	5.075	4.828	5.096	2,727,669	4.9730	6.96%
2001-11-06	0	11.50	11.50	11.60	11.40	11.60	152,500	1,756,500	11.518	4.745	4.745	4.786	4.704	4.786	369,586	4.7526	0.88%
2001-11-05	0	11.40	11.40	11.45	11.40	11.55	174,290	1,998,492	11.466	4.704	4.704	4.725	4.704	4.766	422,395	4.7313	0.00%
2001-11-02	0	11.40	11.35	11.40	11.25	11.75	515,000	5,871,755	11.401	4.704	4.683	4.704	4.642	4.848	1,248,112	4.7045	1.33%
2001-11-01	0	11.25	11.25	11.30	11.05	11.60	797,000	8,987,700	11.277	4.642	4.642	4.663	4.559	4.786	1,931,544	4.6531	3.21%
2001-10-31	0	10.90	10.80	10.90	10.80	11.00	183,500	2,005,010	10.926	4.498	4.456	4.498	4.456	4.539	444,715	4.5085	-0.91%
2001-10-30	0	11.00	10.85	11.00	10.60	11.10	275,000	2,971,150	10.804	4.539	4.477	4.539	4.374	4.580	666,467	4.4581	-0.45%
2001-10-29	0	11.05	11.05	11.10	11.00	11.20	238,500	2,668,752	11.190	4.559	4.559	4.580	4.539	4.621	578,009	4.6171	-2.64%
2001-10-26	0	11.35	11.30	11.35	11.20	11.50	705,000	7,977,150	11.315	4.683	4.663	4.683	4.621	4.745	1,708,580	4.6689	2.71%
2001-10-24	0	11.05	11.00	11.05	10.90	11.40	164,000	1,819,100	11.092	4.559	4.539	4.559	4.498	4.704	397,457	4.5768	0.00%
2001-10-23	0	11.05	11.05	11.15	11.00	11.40	830,000	9,257,975	11.154	4.559	4.559	4.601	4.539	4.704	2,011,520	4.6025	1.38%
2001-10-22	0	10.90	10.80	10.90	10.90	11.60	127,000	1,409,375	11.097	4.498	4.456	4.498	4.498	4.786	307,787	4.5791	-4.39%
2001-10-19	0	11.40	11.25	11.40	10.70	11.50	982,500	11,045,950	11.243	4.704	4.642	4.704	4.415	4.745	2,381,106	4.6390	5.07%
2001-10-18	0	10.85	10.85	10.95	10.75	11.00	268,000	2,907,225	10.848	4.477	4.477	4.518	4.436	4.539	649,503	4.4761	-1.81%
2001-10-17	0	11.05	11.00	11.05	10.90	11.15	1,301,000	14,321,850	11.008	4.559	4.539	4.559	4.498	4.601	3,152,997	4.5423	1.38%
2001-10-16	0	10.90	10.95	11.00	10.30	11.00	666,900	7,161,820	10.739	4.498	4.518	4.539	4.250	4.539	1,616,244	4.4312	1.87%
2001-10-15	0	10.70	10.60	10.70	10.40	11.15	777,000	8,345,300	10.740	4.415	4.374	4.415	4.291	4.601	1,883,073	4.4317	-5.31%
2001-10-12	0	11.30	11.25	11.30	11.05	11.70	1,487,500	16,931,375	11.382	4.663	4.642	4.663	4.559	4.828	3,604,983	4.6967	3.20%
2001-10-11	0	10.95	10.80	10.95	10.35	11.60	2,106,500	23,060,425	10.947	4.518	4.456	4.518	4.271	4.786	5,105,140	4.5171	8.96%
2001-10-10	0	10.05	10.00	10.05	9.400	10.25	1,544,500	14,979,600	9.6987	4.147	4.126	4.147	3.879	4.229	3,743,123	4.0019	3.61%
2001-10-09	0	9.700	9.700	9.800	9.450	9.800	1,011,800	9,755,205	9.6414	4.002	4.002	4.044	3.899	4.044	2,452,115	3.9783	3.74%
2001-10-08	0	9.350	9.250	9.300	9.100	9.600	743,790	6,987,110	9.3939	3.858	3.817	3.837	3.755	3.961	1,802,588	3.8762	-4.10%
2001-10-05	0	9.750	9.750	9.800	9.200	9.800	2,299,961	22,087,656	9.6035	4.023	4.023	4.044	3.796	4.044	5,573,996	3.9626	4.84%
2001-10-04	0	9.300	9.250	9.300	9.150	9.450	2,669,500	24,779,999	9.2826	3.837	3.817	3.837	3.776	3.899	6,469,580	3.8302	4.49%
2001-10-03	0	8.900	8.900	9.000	8.900	9.250	602,000	5,492,050	9.1230	3.672	3.672	3.714	3.672	3.817	1,458,958	3.7644	-1.66%
2001-09-28	0	9.050	9.000	9.050	8.900	9.400	662,500	6,020,525	9.0876	3.734	3.714	3.734	3.672	3.879	1,605,580	3.7497	-2.16%
2001-09-27	0	9.250	9.250	9.300	9.250	9.350	215,000	2,000,375	9.3041	3.817	3.817	3.837	3.817	3.858	521,056	3.8391	-1.07%
2001-09-26	0	9.350	9.300	9.350	9.250	9.650	375,000	3,535,000	9.4267	3.858	3.837	3.858	3.817	3.982	908,819	3.8897	-1.58%
2001-09-25	0	9.500	9.400	9.500	9.450	10.25	406,500	3,970,700	9.7680	3.920	3.879	3.920	3.899	4.229	985,160	4.0305	2.70%
2001-09-24	0	9.250	9.250	9.300	9.200	9.250	575,000	5,316,600	9.2463	3.817	3.817	3.837	3.796	3.817	1,393,523	3.8152	0.54%
2001-09-21	0	9.200	9.150	9.200	9.050	9.750	1,352,300	12,474,275	9.2245	3.796	3.776	3.796	3.734	4.023	3,277,323	3.8062	-6.60%
2001-09-20	0	9.850	9.850	9.900	9.800	10.50	330,500	3,274,300	9.9071	4.064	4.064	4.085	4.044	4.333	800,973	4.0879	-7.08%
2001-09-19	0	10.60	10.55	10.90	10.25	10.60	128,500	1,341,750	10.442	4.374	4.353	4.498	4.229	4.374	311,422	4.3085	3.41%
2001-09-18	0	10.25	10.20	10.25	10.00	11.00	459,500	4,757,900	10.355	4.229	4.209	4.229	4.126	4.539	1,113,606	4.2725	-5.96%
2001-09-17	0	10.90	10.85	10.90	10.80	11.10	169,000	1,850,864	10.952	4.498	4.477	4.498	4.456	4.580	409,574	4.5190	-5.22%
2001-09-14	0	11.50	11.45	11.50	11.40	11.50	143,000	1,641,900	11.482	4.745	4.725	4.745	4.704	4.745	346,563	4.7377	0.00%
2001-09-13	0	11.50	11.45	11.50	11.50	11.65	246,500	2,840,500	11.523	4.745	4.725	4.745	4.745	4.807	597,397	4.7548	0.44%
2001-09-12	0	11.45	11.30	11.45	11.45	12.00	520,000	6,024,000	11.585	4.725	4.663	4.725	4.725	4.951	1,260,229	4.7801	-9.13%
2001-09-11	0	12.60	12.60	12.65	12.60	12.70	236,000	2,987,375	12.658	5.199	5.199	5.220	5.199	5.240	571,950	5.2231	-0.79%
2001-09-10	0	12.70	12.70	12.75	12.70	12.85	514,000	6,594,072	12.829	5.240	5.240	5.261	5.240	5.302	1,245,688	5.2935	-1.17%
2001-09-07	0	12.85	12.80	12.85	12.85	13.30	511,500	6,634,178	12.970	5.302	5.282	5.302	5.302	5.488	1,239,629	5.3517	-3.38%
2001-09-06	0	13.30	13.20	13.30	13.10	13.70	365,500	4,826,500	13.205	5.488	5.447	5.488	5.405	5.653	885,796	5.4488	-2.21%
2001-09-05	0	13.60	13.65	13.80	13.60	14.15	474,133	6,615,485	13.953	5.612	5.632	5.694	5.612	5.839	1,149,070	5.7573	-4.56%
2001-09-04	0	14.25	14.20	14.50	14.00	14.40	507,900	7,147,945	14.074	5.880	5.859	5.983	5.777	5.942	1,230,905	5.8071	1.06%
2001-09-03	0	14.10	14.10	14.15	14.10	14.30	113,000	1,599,700	14.157	5.818	5.818	5.839	5.818	5.901	273,857	5.8414	-0.35%
2001-08-31	0	14.15	14.00	14.15	13.85	14.15	273,000	3,843,815	14.080	5.839	5.777	5.839	5.715	5.839	661,620	5.8097	0.00%
2001-08-30	0	14.15	14.10	14.25	14.05	14.40	48,500	689,525	14.217	5.839	5.818	5.880	5.797	5.942	117,541	5.8663	-4.71%
2001-08-29	0	14.85	14.40	14.75	13.90	14.85	306,400	4,335,735	14.151	6.127	5.942	6.086	5.735	6.127	742,566	5.8389	6.07%
2001-08-28	0	14.00	14.00	14.10	13.60	14.00	205,300	2,836,260	13.815	5.777	5.777	5.818	5.612	5.777	497,548	5.7005	0.00%
2001-08-27	0	14.00	14.00	14.10	13.55	14.00	196,500	2,698,825	13.734	5.777	5.777	5.818	5.591	5.777	476,221	5.6672	5.26%
2001-08-24	0	13.30	13.30	13.40	13.05	13.35	137,000	1,802,560	13.157	5.488	5.488	5.529	5.385	5.509	332,022	5.4290	0.76%
2001-08-23	0	13.20	13.15	13.25	13.05	13.30	73,000	959,100	13.138	5.447	5.426	5.467	5.385	5.488	176,917	5.4212	1.54%
2001-08-22	0	13.00	13.00	13.05	12.95	13.05	370,900	4,822,245	13.001	5.364	5.364	5.385	5.343	5.385	898,883	5.3647	0.00%
2001-08-21	0	13.00	13.00	13.10	12.95	13.05	60,500	787,325	13.014	5.364	5.364	5.405	5.343	5.385	146,623	5.3697	0.39%
2001-08-20	0	12.95	12.90	13.00	12.50	13.00	196,500	2,536,525	12.909	5.343	5.323	5.364	5.158	5.364	476,221	5.3264	0.39%
2001-08-17	0	12.90	12.60	12.90	12.40	12.95	120,500	1,543,925	12.813	5.323	5.199	5.323	5.117	5.343	292,034	5.2868	1.98%
2001-08-16	0	12.65	12.65	12.80	12.60	12.65	11,500	145,450	12.648	5.220	5.220	5.282	5.199	5.220	27,870	5.2188	-2.69%
2001-08-15	0	13.00	12.85	13.00	12.65	13.00	71,500	916,100	12.813	5.364	5.302	5.364	5.220	5.364	173,282	5.2868	1.96%
2001-08-14	0	12.75	12.65	12.75	12.40	12.75	114,500	1,443,975	12.611	5.261	5.220	5.261	5.117	5.261	277,493	5.2036	2.91%
2001-08-13	0	12.75	12.70	12.85	12.55	12.75	99,500	1,256,575	12.629	5.112	5.092	5.153	5.032	5.112	248,147	5.0638	-1.16%
2001-08-10	0	12.90	12.80	-	12.50	13.00	63,500	807,200	12.712	5.173	5.132	-	5.012	5.213	158,365	5.0971	4.03%
2001-08-09	0	12.40	12.40	12.60	12.15	12.60	115,000	1,414,650	12.301	4.972	4.972	5.052	4.872	5.052	286,802	4.9325	-3.88%
2001-08-08	0	12.90	12.80	12.90	12.75	13.20	302,500	3,893,250	12.870	5.173	5.132	5.173	5.112	5.293	754,415	5.1606	-3.01%
2001-08-07	0	13.30	13.30	13.40	13.20	13.70	143,000	1,909,375	13.352	5.333	5.333	5.373	5.293	5.493	356,633	5.3539	-2.92%
2001-08-06	0	13.70	13.50	13.90	13.30	13.70	63,000	846,800	13.441	5.493	5.413	5.574	5.333	5.493	157,118	5.3896	3.40%
2001-08-03	0	13.25	13.30	13.65	13.25	14.05	258,400	3,536,710	13.687	5.313	5.333	5.473	5.313	5.634	644,433	5.4881	-4.68%
2001-08-02	0	13.90	13.90	13.95	13.55	14.00	427,803	5,918,336	13.834	5.574	5.574	5.594	5.433	5.614	1,066,913	5.5472	4.91%
2001-08-01	0	13.25	13.25	13.30	13.10	13.40	154,500	2,046,715	13.247	5.313	5.313	5.333	5.253	5.373	385,313	5.3118	0.76%
2001-07-31	0	13.15	13.10	13.20	13.10	13.25	157,000	2,071,350	13.193	5.273	5.253	5.293	5.253	5.313	391,548	5.2902	0.38%
2001-07-30	0	13.10	13.00	13.10	12.75	13.20	173,000	2,240,425	12.950	5.253	5.213	5.253	5.112	5.293	431,451	5.1928	3.15%
2001-07-27	0	12.70	12.70	-	12.30	12.80	139,500	1,765,163	12.653	5.092	5.092	-	4.932	5.132	347,904	5.0737	3.67%
2001-07-26	0	12.25	12.20	12.35	11.70	12.35	712,000	8,514,130	11.958	4.912	4.892	4.952	4.691	4.952	1,775,681	4.7949	1.66%
2001-07-24	0	12.05	12.00	12.10	11.40	12.80	1,445,000	17,304,725	11.976	4.832	4.812	4.852	4.571	5.132	3,603,736	4.8019	-5.86%
2001-07-23	0	12.80	12.80	12.85	12.50	12.90	128,500	1,648,350	12.828	5.132	5.132	5.153	5.012	5.173	320,471	5.1435	0.00%
2001-07-20	0	12.80	12.80	12.90	12.80	12.95	249,500	3,225,015	12.926	5.132	5.132	5.173	5.132	5.193	622,237	5.1829	-0.78%
2001-07-19	0	12.90	12.85	12.90	12.80	13.10	227,050	2,935,985	12.931	5.173	5.153	5.173	5.132	5.253	566,248	5.1850	-2.27%
2001-07-18	0	13.20	13.20	13.30	13.20	13.40	224,500	2,980,350	13.276	5.293	5.293	5.333	5.293	5.373	559,888	5.3231	-1.49%
2001-07-17	0	13.40	13.35	13.40	13.30	13.45	87,885	1,176,607	13.388	5.373	5.353	5.373	5.333	5.393	219,179	5.3682	-1.11%
2001-07-16	0	13.55	13.55	13.60	13.45	13.60	121,500	1,642,400	13.518	5.433	5.433	5.453	5.393	5.453	303,013	5.4202	-0.37%
2001-07-13	0	13.60	13.60	13.80	13.50	14.00	129,585	1,784,809	13.773	5.453	5.453	5.533	5.413	5.614	323,177	5.5227	0.00%
2001-07-12	0	13.60	13.60	13.65	13.50	13.90	134,000	1,831,275	13.666	5.453	5.453	5.473	5.413	5.574	334,187	5.4798	2.64%
2001-07-11	0	13.25	13.25	13.50	13.20	13.60	453,200	6,055,957	13.363	5.313	5.313	5.413	5.293	5.453	1,130,251	5.3581	0.00%
2001-07-10	0	13.25	13.20	13.25	13.10	13.35	231,000	3,053,251	13.218	5.313	5.293	5.313	5.253	5.353	576,099	5.2999	0.38%
2001-07-09	0	13.20	13.20	13.25	13.10	13.40	660,235	8,750,030	13.253	5.293	5.293	5.313	5.253	5.373	1,646,583	5.3141	-4.00%
2001-07-05	0	13.75	13.70	13.75	13.70	13.85	113,000	1,561,600	13.819	5.513	5.493	5.513	5.493	5.553	281,815	5.5412	-0.72%
2001-07-04	0	13.85	13.85	13.95	13.80	14.00	281,000	3,911,461	13.920	5.553	5.553	5.594	5.533	5.614	700,796	5.5815	-1.07%
2001-07-03	0	14.00	13.95	14.10	13.95	14.00	233,465	3,267,667	13.996	5.614	5.594	5.654	5.594	5.614	582,246	5.6122	0.00%
2001-06-29	0	14.00	13.85	14.05	13.85	14.50	662,000	9,311,275	14.065	5.614	5.553	5.634	5.553	5.814	1,650,985	5.6398	-1.41%
2001-06-28	0	14.20	14.15	14.20	14.10	14.20	105,500	1,489,550	14.119	5.694	5.674	5.694	5.654	5.694	263,110	5.6613	-0.70%
2001-06-27	0	14.30	14.30	14.35	14.00	14.45	724,000	10,374,200	14.329	5.734	5.734	5.754	5.614	5.794	1,805,609	5.7455	-1.38%
2001-06-26	0	14.50	14.40	14.50	14.40	14.55	188,000	2,726,990	14.505	5.814	5.774	5.814	5.774	5.834	468,860	5.8162	-0.34%
2001-06-22	0	14.55	14.55	14.60	14.50	15.10	586,716	8,716,499	14.856	5.834	5.834	5.854	5.814	6.055	1,463,231	5.9570	-3.64%
2001-06-21	0	15.10	15.05	15.10	14.85	15.10	510,000	7,656,650	15.013	6.055	6.035	6.055	5.954	6.055	1,271,907	6.0198	1.68%
2001-06-20	0	14.85	14.85	14.95	14.80	15.10	40,000	597,187	14.930	5.954	5.954	5.995	5.934	6.055	99,757	5.9864	-1.66%
2001-06-19	0	15.10	15.10	15.20	14.90	15.30	513,000	7,745,651	15.099	6.055	6.055	6.095	5.974	6.135	1,279,388	6.0542	-1.63%
2001-06-18	0	15.35	15.30	15.40	15.20	15.35	139,000	2,126,525	15.299	6.155	6.135	6.175	6.095	6.155	346,657	6.1344	0.33%
2001-06-15	0	15.30	15.05	15.55	14.90	15.50	441,500	6,674,025	15.117	6.135	6.035	6.235	5.974	6.215	1,101,072	6.0614	-1.61%
2001-06-14	0	15.55	15.45	15.55	15.40	15.60	148,000	2,290,768	15.478	6.235	6.195	6.235	6.175	6.255	369,102	6.2063	0.65%
2001-06-13	0	15.45	15.40	15.50	15.25	15.50	81,000	1,246,300	15.386	6.195	6.175	6.215	6.115	6.215	202,009	6.1695	1.64%
2001-06-12	0	15.20	15.20	15.35	15.20	15.80	280,000	4,308,500	15.388	6.095	6.095	6.155	6.095	6.335	698,302	6.1700	-3.80%
2001-06-11	0	15.80	15.75	15.80	15.70	16.00	276,000	4,352,975	15.772	6.335	6.315	6.335	6.295	6.416	688,326	6.3240	-2.47%
2001-06-08	0	16.20	16.15	16.20	16.00	16.40	824,000	13,318,625	16.163	6.496	6.476	6.496	6.416	6.576	2,055,002	6.4811	2.53%
2001-06-07	0	15.80	15.65	15.80	15.60	16.15	413,500	6,479,875	15.671	6.335	6.275	6.335	6.255	6.476	1,031,242	6.2836	-1.25%
2001-06-06	0	16.00	15.95	16.05	15.95	16.20	283,958	4,556,107	16.045	6.416	6.396	6.436	6.396	6.496	708,173	6.4336	1.27%
2001-06-05	0	15.80	15.75	15.80	15.55	15.85	232,100	3,649,907	15.726	6.335	6.315	6.335	6.235	6.355	578,842	6.3055	-0.32%
2001-06-04	0	15.85	15.75	15.85	15.60	15.85	53,000	829,975	15.660	6.355	6.315	6.355	6.255	6.355	132,179	6.2792	2.26%
2001-06-01	0	15.50	15.50	15.80	15.40	15.85	157,488	2,440,717	15.498	6.215	6.215	6.335	6.175	6.355	392,765	6.2142	0.65%
2001-05-31	0	15.40	15.40	16.00	15.35	15.80	192,500	2,979,417	15.477	6.175	6.175	6.416	6.155	6.335	480,082	6.2061	-2.22%
2001-05-30	0	15.75	15.55	15.75	15.55	15.80	658,500	10,370,185	15.748	6.315	6.235	6.315	6.235	6.335	1,642,256	6.3146	-0.94%
2001-05-29	0	15.90	15.85	15.90	15.85	16.00	229,800	3,653,250	15.898	6.375	6.355	6.375	6.355	6.416	573,106	6.3745	-0.63%
2001-05-28	0	16.00	15.85	16.00	15.80	16.05	226,219	3,630,495	16.049	6.416	6.355	6.416	6.335	6.436	564,175	6.4350	-1.23%
2001-05-25	0	16.20	16.00	16.25	15.75	16.35	787,000	12,635,503	16.055	6.496	6.416	6.516	6.315	6.556	1,962,727	6.4377	2.86%
2001-05-24	0	15.75	15.70	15.75	15.70	16.10	747,500	11,855,900	15.861	6.315	6.295	6.315	6.295	6.456	1,864,216	6.3597	-3.96%
2001-05-23	0	16.40	16.35	16.40	15.75	16.50	935,500	15,108,525	16.150	6.576	6.556	6.576	6.315	6.616	2,333,076	6.4758	3.47%
2001-05-22	0	15.85	15.80	15.85	15.30	15.95	518,500	8,212,875	15.840	6.355	6.335	6.355	6.135	6.396	1,293,105	6.3513	4.28%
2001-05-21	0	15.20	15.15	15.25	15.00	15.20	210,500	3,184,125	15.126	6.095	6.075	6.115	6.015	6.095	524,973	6.0653	2.01%
2001-05-18	0	14.90	14.85	14.90	14.85	15.35	540,000	8,083,600	14.970	5.974	5.954	5.974	5.954	6.155	1,346,725	6.0024	-2.61%
2001-05-17	0	15.30	15.30	15.35	15.00	15.35	546,510	8,307,449	15.201	6.135	6.135	6.155	6.015	6.155	1,362,960	6.0952	4.08%
2001-05-16	0	14.70	14.70	14.75	14.70	15.00	428,000	6,355,525	14.849	5.894	5.894	5.914	5.894	6.015	1,067,404	5.9542	-0.34%
2001-05-15	0	14.75	14.70	14.75	13.90	14.75	304,000	4,328,525	14.239	5.914	5.894	5.914	5.574	5.914	758,156	5.7093	5.36%
2001-05-14	0	14.00	14.05	14.10	14.00	14.45	427,000	6,003,447	14.060	5.614	5.634	5.654	5.614	5.794	1,064,910	5.6375	-3.45%
2001-05-11	0	14.50	14.45	14.50	14.40	14.70	272,000	3,949,193	14.519	5.814	5.794	5.814	5.774	5.894	678,350	5.8218	0.35%
2001-05-10	0	14.45	14.40	14.45	14.40	14.85	402,500	5,880,175	14.609	5.794	5.774	5.794	5.774	5.954	1,003,809	5.8579	-2.36%
2001-05-09	0	14.80	14.70	14.80	14.70	14.95	140,500	2,071,000	14.740	5.934	5.894	5.934	5.894	5.995	350,398	5.9104	0.00%
2001-05-08	0	14.80	14.65	14.90	14.70	14.90	99,500	1,465,000	14.724	5.934	5.874	5.974	5.894	5.974	248,147	5.9038	-1.00%
2001-05-07	0	14.95	14.80	14.95	14.60	15.00	355,000	5,217,780	14.698	5.995	5.934	5.995	5.854	6.015	885,347	5.8935	2.75%
2001-05-04	0	14.55	14.50	14.55	14.35	14.70	834,000	12,222,425	14.655	5.834	5.814	5.834	5.754	5.894	2,079,942	5.8763	-3.00%
2001-05-03	0	15.00	14.95	15.00	14.50	15.30	1,357,250	20,290,140	14.949	6.015	5.995	6.015	5.814	6.135	3,384,893	5.9943	4.17%
2001-05-02	0	14.40	14.40	14.45	13.70	14.60	1,494,500	21,462,375	14.361	5.774	5.774	5.794	5.493	5.854	3,727,185	5.7583	7.87%
2001-04-27	0	13.35	13.30	13.35	12.95	13.45	641,000	8,446,150	13.177	5.353	5.333	5.353	5.193	5.393	1,598,612	5.2834	-0.37%
2001-04-26	0	13.40	13.35	13.45	13.30	14.00	509,000	6,888,225	13.533	5.373	5.353	5.393	5.333	5.614	1,269,413	5.4263	-1.47%
2001-04-25	0	13.60	13.50	13.80	13.00	13.80	1,484,500	19,787,075	13.329	5.453	5.413	5.533	5.213	5.533	3,702,246	5.3446	-2.51%
2001-04-24	0	13.95	13.90	13.95	13.65	14.00	560,000	7,752,325	13.843	5.594	5.574	5.594	5.473	5.614	1,396,603	5.5508	-3.12%
2001-04-23	0	14.40	14.40	14.50	14.30	14.90	339,000	4,919,950	14.513	5.774	5.774	5.814	5.734	5.974	845,444	5.8194	-3.36%
2001-04-20	0	14.90	14.80	14.90	14.85	16.50	810,500	12,417,750	15.321	5.974	5.934	5.974	5.954	6.616	2,021,334	6.1433	-8.31%
2001-04-19	0	16.25	16.00	16.25	14.80	16.40	3,863,500	61,064,875	15.806	6.516	6.416	6.516	5.934	6.576	9,635,317	6.3376	16.07%
2001-04-18	0	14.00	14.00	14.10	12.65	14.00	1,382,500	18,436,175	13.335	5.614	5.614	5.654	5.072	5.614	3,447,865	5.3471	14.75%
2001-04-17	0	12.20	12.20	12.40	12.15	13.10	432,000	5,375,100	12.442	4.892	4.892	4.972	4.872	5.253	1,077,380	4.9890	-8.96%
2001-04-12	0	13.40	13.25	13.40	12.40	13.50	1,307,000	16,990,025	12.999	5.373	5.313	5.373	4.972	5.413	3,259,573	5.2123	10.74%
2001-04-11	0	12.10	12.05	12.10	11.95	12.20	484,500	5,852,525	12.080	4.852	4.832	4.852	4.792	4.892	1,208,311	4.8436	3.42%
2001-04-10	0	11.70	11.70	11.75	11.65	12.00	570,000	6,681,575	11.722	4.691	4.691	4.711	4.671	4.812	1,421,543	4.7002	-0.43%
2001-04-09	0	12.60	12.55	12.60	12.30	12.70	610,000	7,664,050	12.564	4.711	4.693	4.711	4.599	4.749	1,631,352	4.6980	0.80%
2001-04-06	0	12.50	12.50	12.55	12.50	12.80	411,800	5,194,280	12.614	4.674	4.674	4.693	4.674	4.786	1,101,296	4.7165	4.60%
2001-04-04	0	11.95	11.90	11.95	11.95	12.50	1,011,500	12,165,400	12.027	4.468	4.450	4.468	4.468	4.674	2,705,102	4.4972	-5.16%
2001-04-03	0	12.60	12.55	12.65	12.50	13.00	616,500	7,846,975	12.728	4.711	4.693	4.730	4.674	4.861	1,648,735	4.7594	-3.45%
2001-04-02	0	13.05	13.05	13.20	13.00	13.40	409,000	5,395,432	13.192	4.880	4.880	4.936	4.861	5.011	1,093,808	4.9327	-0.38%
2001-03-30	0	13.10	13.05	13.10	13.05	13.20	393,500	5,159,200	13.111	4.898	4.880	4.898	4.880	4.936	1,052,356	4.9025	-0.76%
2001-03-29	0	13.20	13.15	13.20	13.10	13.25	262,400	3,465,055	13.205	4.936	4.917	4.936	4.898	4.954	701,749	4.9377	-0.75%
2001-03-28	0	13.30	13.30	13.35	13.30	13.50	376,000	5,026,475	13.368	4.973	4.973	4.992	4.973	5.048	1,005,554	4.9987	1.53%
2001-03-27	0	13.10	13.05	13.10	13.05	13.55	191,000	2,524,575	13.218	4.898	4.880	4.898	4.880	5.067	510,800	4.9424	-3.32%
2001-03-26	0	13.55	13.55	13.70	13.20	13.70	1,512,500	20,433,569	13.510	5.067	5.067	5.123	4.936	5.123	4,044,950	5.0516	1.50%
2001-03-23	0	13.35	13.30	13.35	13.00	13.55	1,239,000	16,442,125	13.270	4.992	4.973	4.992	4.861	5.067	3,313,516	4.9621	3.09%
2001-03-22	0	12.95	12.95	13.00	12.85	13.10	1,427,800	18,674,050	13.079	4.842	4.842	4.861	4.805	4.898	3,818,433	4.8905	-3.00%
2001-03-21	0	13.35	13.35	13.45	13.05	13.55	1,317,000	17,426,125	13.232	4.992	4.992	5.029	4.880	5.067	3,522,115	4.9476	1.91%
2001-03-20	0	13.10	13.05	13.10	12.95	13.15	361,500	4,716,600	13.047	4.898	4.880	4.898	4.842	4.917	966,776	4.8787	0.00%
2001-03-19	0	13.10	13.05	13.10	12.95	13.30	504,745	6,597,786	13.072	4.898	4.880	4.898	4.842	4.973	1,349,863	4.8877	-2.96%
2001-03-16	0	13.50	13.50	13.60	13.40	13.65	483,500	6,548,050	13.543	5.048	5.048	5.085	5.011	5.104	1,293,047	5.0640	-0.74%
2001-03-15	0	13.60	13.55	13.60	13.40	14.00	1,293,500	17,739,610	13.714	5.085	5.067	5.085	5.011	5.235	3,459,268	5.1281	-2.86%
2001-03-14	0	14.00	13.95	14.00	13.85	14.50	894,500	12,439,775	13.907	5.235	5.216	5.235	5.179	5.422	2,392,203	5.2001	0.00%
2001-03-13	0	14.00	14.00	14.20	12.80	14.10	752,600	10,146,567	13.482	5.235	5.235	5.310	4.786	5.272	2,012,714	5.0412	0.36%
2001-03-12	0	13.95	13.90	14.00	13.75	14.85	788,000	11,048,700	14.021	5.216	5.198	5.235	5.141	5.553	2,107,385	5.2428	-6.38%
2001-03-09	0	14.90	14.85	14.90	14.85	15.05	1,421,000	21,242,175	14.949	5.571	5.553	5.571	5.553	5.628	3,800,247	5.5897	-1.00%
2001-03-08	0	15.05	15.00	15.05	15.00	15.10	760,000	11,473,000	15.096	5.628	5.609	5.628	5.609	5.646	2,032,504	5.6448	-0.99%
2001-03-07	0	15.20	15.20	15.30	15.20	15.45	735,500	11,290,000	15.350	5.684	5.684	5.721	5.684	5.777	1,966,982	5.7398	0.66%
2001-03-06	0	15.10	15.05	15.10	15.05	15.35	559,000	8,475,875	15.163	5.646	5.628	5.646	5.628	5.740	1,494,960	5.6696	0.67%
2001-03-05	0	15.00	14.95	15.00	14.95	15.00	403,500	6,048,750	14.991	5.609	5.590	5.609	5.590	5.609	1,079,099	5.6054	0.00%
2001-03-02	0	15.00	15.00	15.05	14.80	15.10	709,500	10,642,850	15.000	5.609	5.609	5.628	5.534	5.646	1,897,449	5.6090	0.00%
2001-03-01	0	15.00	15.00	15.15	14.80	15.65	704,500	10,731,639	15.233	5.609	5.609	5.665	5.534	5.852	1,884,077	5.6960	-5.36%
2001-02-28	0	15.85	15.60	15.90	15.50	15.85	443,000	6,935,525	15.656	5.927	5.833	5.945	5.796	5.927	1,184,736	5.8541	-0.31%
2001-02-27	0	15.90	15.80	15.90	15.60	16.30	685,500	10,981,976	16.020	5.945	5.908	5.945	5.833	6.095	1,833,265	5.9904	-2.15%
2001-02-26	0	16.25	16.25	16.30	16.00	16.50	1,031,000	16,795,660	16.291	6.076	6.076	6.095	5.983	6.170	2,757,252	6.0914	-2.11%
2001-02-23	0	16.60	16.55	16.60	16.45	16.95	523,500	8,670,025	16.562	6.207	6.188	6.207	6.151	6.338	1,400,021	6.1928	-1.19%
2001-02-22	0	16.80	16.80	16.85	16.50	16.80	850,750	14,141,925	16.623	6.282	6.282	6.301	6.170	6.282	2,275,201	6.2157	-1.18%
2001-02-21	0	17.00	16.95	17.00	16.30	17.10	1,114,500	18,688,328	16.768	6.357	6.338	6.357	6.095	6.394	2,980,560	6.2701	3.03%
2001-02-20	0	16.50	16.45	16.50	16.05	16.70	951,125	15,409,700	16.202	6.170	6.151	6.170	6.001	6.245	2,543,638	6.0581	1.85%
2001-02-19	0	16.20	16.15	16.20	15.80	16.35	702,500	11,368,993	16.184	6.058	6.039	6.058	5.908	6.114	1,878,729	6.0514	-1.22%
2001-02-16	0	16.40	16.35	16.40	15.70	16.70	2,378,500	39,059,850	16.422	6.132	6.114	6.132	5.871	6.245	6,360,934	6.1406	6.15%
2001-02-15	0	15.45	15.40	15.45	15.10	15.60	1,079,500	16,727,725	15.496	5.777	5.758	5.777	5.646	5.833	2,886,958	5.7942	2.32%
2001-02-14	0	15.10	15.05	15.20	15.00	15.65	1,080,500	16,519,205	15.288	5.646	5.628	5.684	5.609	5.852	2,889,632	5.7167	-4.13%
2001-02-13	0	15.75	15.80	15.85	15.50	16.00	1,195,000	18,863,900	15.786	5.889	5.908	5.927	5.796	5.983	3,195,845	5.9026	2.61%
2001-02-12	0	15.35	15.10	15.35	14.65	15.35	616,500	9,286,525	15.063	5.740	5.646	5.740	5.478	5.740	1,648,735	5.6325	2.33%
2001-02-09	0	15.00	14.90	15.10	14.60	15.05	359,500	5,342,900	14.862	5.609	5.571	5.646	5.459	5.628	961,428	5.5573	2.39%
2001-02-08	0	14.65	14.75	14.80	14.25	14.75	797,000	11,598,175	14.552	5.478	5.515	5.534	5.328	5.515	2,131,455	5.4414	1.03%
2001-02-07	0	14.50	14.45	14.50	14.35	14.60	419,000	6,071,300	14.490	5.422	5.403	5.422	5.366	5.459	1,120,551	5.4181	1.75%
2001-02-06	0	14.25	14.20	14.30	14.20	14.85	1,500,500	21,720,997	14.476	5.328	5.310	5.347	5.310	5.553	4,012,858	5.4129	-4.04%
2001-02-05	0	14.85	14.80	14.90	14.80	15.05	1,021,500	15,265,670	14.944	5.553	5.534	5.571	5.534	5.628	2,731,845	5.5880	-2.94%
2001-02-02	0	15.30	15.25	15.35	15.10	15.40	616,000	9,400,418	15.260	5.721	5.702	5.740	5.646	5.758	1,647,398	5.7062	0.66%
2001-02-01	0	15.20	15.15	15.30	14.50	15.30	1,245,700	18,784,845	15.080	5.684	5.665	5.721	5.422	5.721	3,331,434	5.6387	4.11%
2001-01-31	0	14.60	14.50	14.60	14.40	14.90	265,500	3,883,650	14.628	5.459	5.422	5.459	5.384	5.571	710,039	5.4696	1.04%
2001-01-30	0	14.45	14.40	14.45	14.35	14.75	570,300	8,222,225	14.417	5.403	5.384	5.403	5.366	5.515	1,525,180	5.3910	0.35%
2001-01-29	0	14.40	14.40	14.45	14.20	14.85	390,920	5,634,364	14.413	5.384	5.384	5.403	5.310	5.553	1,045,456	5.3894	-3.03%
2001-01-23	0	14.85	14.80	14.85	14.75	15.00	431,500	6,422,300	14.884	5.553	5.534	5.553	5.515	5.609	1,153,981	5.5653	-1.00%
2001-01-22	0	15.00	15.00	15.05	14.90	15.20	959,500	14,350,898	14.957	5.609	5.609	5.628	5.571	5.684	2,566,036	5.5926	1.69%
2001-01-19	0	14.75	14.65	14.75	14.40	15.40	2,648,578	39,496,602	14.912	5.515	5.478	5.515	5.384	5.758	7,083,217	5.5761	0.68%
2001-01-18	0	14.65	14.60	14.65	13.80	14.90	3,390,500	48,803,625	14.394	5.478	5.459	5.478	5.160	5.571	9,067,373	5.3823	7.33%
2001-01-17	0	13.65	13.60	13.65	13.40	13.95	1,132,000	15,487,025	13.681	5.104	5.085	5.104	5.011	5.216	3,027,361	5.1157	2.25%
2001-01-16	0	13.35	13.30	13.35	13.10	13.90	663,250	8,857,971	13.355	4.992	4.973	4.992	4.898	5.198	1,773,761	4.9939	-2.55%
2001-01-15	0	13.70	13.80	13.85	12.00	13.90	3,087,500	40,070,325	12.978	5.123	5.160	5.179	4.487	5.198	8,257,046	4.8529	17.09%
2001-01-12	0	11.70	11.65	11.80	10.85	11.95	2,458,000	28,116,935	11.439	4.375	4.356	4.412	4.057	4.468	6,573,545	4.2773	8.84%
2001-01-11	0	10.75	10.75	10.80	10.60	10.90	503,000	5,380,600	10.697	4.020	4.020	4.038	3.964	4.076	1,345,197	3.9999	0.47%
2001-01-10	0	10.70	10.65	10.80	10.65	11.10	518,000	5,629,300	10.867	4.001	3.982	4.038	3.982	4.151	1,385,312	4.0636	-0.93%
2001-01-09	0	10.80	10.80	10.85	10.45	10.85	520,000	5,502,950	10.583	4.038	4.038	4.057	3.907	4.057	1,390,660	3.9571	0.47%
2001-01-08	0	10.75	10.65	10.80	10.10	10.80	271,500	2,847,850	10.489	4.020	3.982	4.038	3.777	4.038	726,085	3.9222	0.00%
2001-01-05	0	10.75	10.75	10.85	10.70	11.10	498,000	5,453,874	10.952	4.020	4.020	4.057	4.001	4.151	1,331,825	4.0950	-4.02%
2001-01-04	0	11.20	11.10	11.20	10.95	11.80	1,161,000	13,017,800	11.213	4.188	4.151	4.188	4.094	4.412	3,104,917	4.1926	9.80%
2001-01-03	0	10.20	10.20	10.25	10.15	10.80	734,500	7,538,275	10.263	3.814	3.814	3.833	3.795	4.038	1,964,308	3.8376	-6.42%
2001-01-02	0	10.90	10.80	10.90	10.30	11.10	258,000	2,742,925	10.631	4.076	4.038	4.076	3.851	4.151	689,982	3.9754	-1.80%
2000-12-29	0	11.10	11.10	11.15	10.40	11.25	590,500	6,488,525	10.988	4.151	4.151	4.169	3.889	4.207	1,579,202	4.1087	7.77%
2000-12-28	0	10.30	10.25	10.30	10.20	10.35	187,000	1,915,725	10.245	3.851	3.833	3.851	3.814	3.870	500,103	3.8307	1.98%
2000-12-27	0	10.10	10.00	10.10	9.900	10.10	193,135	1,936,848	10.028	3.777	3.739	3.777	3.702	3.777	516,510	3.7499	2.02%
2000-12-22	0	9.900	9.850	10.00	9.800	10.30	400,000	3,950,750	9.8769	3.702	3.683	3.739	3.664	3.851	1,069,739	3.6932	-1.49%
2000-12-21	0	10.05	10.05	10.10	9.700	10.25	875,000	8,651,175	9.8871	3.758	3.758	3.777	3.627	3.833	2,340,054	3.6970	-0.99%
2000-12-20	0	10.15	10.15	10.20	9.050	10.25	1,381,500	13,446,650	9.7334	3.795	3.795	3.814	3.384	3.833	3,694,610	3.6395	7.41%
2000-12-19	0	9.450	9.400	9.500	9.250	10.30	1,910,500	18,431,850	9.6477	3.534	3.515	3.552	3.459	3.851	5,109,340	3.6075	-8.70%
2000-12-18	0	10.35	10.30	10.40	10.20	10.70	1,128,000	11,733,525	10.402	3.870	3.851	3.889	3.814	4.001	3,016,663	3.8896	-5.05%
2000-12-15	0	10.90	10.95	11.00	10.80	11.40	946,500	10,617,325	11.217	4.076	4.094	4.113	4.038	4.263	2,531,269	4.1945	-6.03%
2000-12-14	0	11.60	11.60	11.65	11.35	12.00	1,462,500	16,948,075	11.588	4.338	4.338	4.356	4.244	4.487	3,911,232	4.3332	-4.13%
2000-12-13	0	12.10	12.10	12.15	11.35	12.15	1,220,000	14,268,650	11.696	4.524	4.524	4.543	4.244	4.543	3,262,703	4.3733	1.68%
2000-12-12	0	11.90	11.85	11.90	11.80	12.30	705,000	8,511,912	12.074	4.450	4.431	4.450	4.412	4.599	1,885,415	4.5146	1.71%
2000-12-11	0	11.70	11.70	11.75	11.70	12.10	767,500	9,083,250	11.835	4.375	4.375	4.394	4.375	4.524	2,052,561	4.4253	-1.68%
2000-12-08	0	11.90	11.85	11.90	11.80	12.20	1,260,000	15,042,250	11.938	4.450	4.431	4.450	4.412	4.562	3,369,677	4.4640	-1.65%
2000-12-07	0	12.10	12.05	12.10	12.05	12.60	1,412,000	17,132,725	12.134	4.524	4.506	4.524	4.506	4.711	3,776,178	4.5371	-5.10%
2000-12-06	0	12.75	12.75	12.85	12.50	13.40	1,812,000	23,341,175	12.881	4.768	4.768	4.805	4.674	5.011	4,845,917	4.8167	1.59%
2000-12-05	0	12.55	12.55	12.65	12.45	13.15	499,000	6,371,175	12.768	4.693	4.693	4.730	4.655	4.917	1,334,499	4.7742	-3.09%
2000-12-04	0	12.95	12.95	13.00	12.50	13.20	152,000	1,959,200	12.889	4.842	4.842	4.861	4.674	4.936	406,501	4.8197	-1.89%
2000-12-01	0	13.20	13.20	13.25	12.30	13.40	529,000	6,907,600	13.058	4.936	4.936	4.954	4.599	5.011	1,414,730	4.8826	1.93%
2000-11-30	0	12.95	12.95	13.00	12.85	13.95	609,000	8,188,185	13.445	4.842	4.842	4.861	4.805	5.216	1,628,677	5.0275	-8.16%
2000-11-29	0	14.10	14.10	14.20	13.95	14.25	254,500	3,590,025	14.106	5.272	5.272	5.310	5.216	5.328	680,621	5.2746	-2.08%
2000-11-28	0	14.40	14.40	14.45	14.20	15.10	205,500	2,971,900	14.462	5.384	5.384	5.403	5.310	5.646	549,578	5.4076	-5.26%
2000-11-27	0	15.20	15.05	15.30	14.30	15.30	325,000	4,763,525	14.657	5.684	5.628	5.721	5.347	5.721	869,163	5.4806	8.57%
2000-11-24	0	14.00	14.00	14.25	13.95	14.50	199,000	2,806,725	14.104	5.235	5.235	5.328	5.216	5.422	532,195	5.2739	-2.10%
2000-11-23	0	14.30	14.30	14.35	13.95	14.40	341,500	4,827,125	14.135	5.347	5.347	5.366	5.216	5.384	913,289	5.2854	-1.38%
2000-11-22	0	14.50	14.50	14.55	14.50	14.95	136,830	2,010,569	14.694	5.422	5.422	5.441	5.422	5.590	365,931	5.4944	-2.68%
2000-11-21	0	14.90	14.75	14.95	14.40	14.90	245,000	3,609,745	14.734	5.571	5.515	5.590	5.384	5.571	655,215	5.5093	0.00%
2000-11-20	0	14.90	14.80	14.95	14.75	15.25	286,500	4,283,025	14.949	5.571	5.534	5.590	5.515	5.702	766,200	5.5900	0.68%
2000-11-17	0	14.80	14.75	14.80	14.50	14.90	614,500	9,074,768	14.768	5.534	5.515	5.534	5.422	5.571	1,643,386	5.5220	-1.33%
2000-11-16	0	15.00	14.95	15.00	14.90	15.30	357,500	5,372,400	15.028	5.609	5.590	5.609	5.571	5.721	956,079	5.6192	0.00%
2000-11-15	0	15.00	14.95	15.00	14.95	15.70	424,000	6,504,525	15.341	5.609	5.590	5.609	5.590	5.871	1,133,923	5.7363	0.33%
2000-11-14	0	14.95	14.75	14.95	13.50	14.95	340,500	4,964,275	14.579	5.590	5.515	5.590	5.048	5.590	910,615	5.4516	6.79%
2000-11-13	0	14.00	14.05	14.15	13.90	14.40	363,000	5,112,625	14.084	5.235	5.254	5.291	5.198	5.384	970,788	5.2665	-6.04%
2000-11-10	0	14.90	14.80	14.90	14.70	15.70	654,200	9,773,505	14.940	5.571	5.534	5.571	5.497	5.871	1,749,558	5.5863	-2.61%
2000-11-09	0	15.30	15.30	15.35	15.00	15.70	449,000	6,867,050	15.294	5.721	5.721	5.740	5.609	5.871	1,200,782	5.7188	-1.29%
2000-11-08	0	15.50	15.40	15.50	15.40	16.40	1,113,000	17,822,800	16.013	5.796	5.758	5.796	5.758	6.132	2,976,548	5.9877	-3.43%
2000-11-07	0	16.05	16.00	16.05	15.90	16.50	806,500	12,971,850	16.084	6.001	5.983	6.001	5.945	6.170	2,156,861	6.0142	-2.13%
2000-11-06	0	16.40	16.35	16.45	15.90	17.20	1,249,000	20,775,251	16.634	6.132	6.114	6.151	5.945	6.431	3,340,259	6.2197	-3.53%
2000-11-03	0	17.00	17.00	17.25	16.60	17.30	913,500	15,503,800	16.972	6.357	6.357	6.450	6.207	6.469	2,443,016	6.3462	2.72%
2000-11-02	0	16.55	16.55	16.75	16.50	17.20	519,000	8,625,675	16.620	6.188	6.188	6.263	6.170	6.431	1,387,986	6.2145	-3.50%
2000-11-01	0	17.15	17.00	17.15	16.00	17.20	434,000	7,136,780	16.444	6.413	6.357	6.413	5.983	6.431	1,160,667	6.1489	7.86%
2000-10-31	0	15.90	15.50	16.00	15.20	16.60	424,500	6,735,725	15.867	5.945	5.796	5.983	5.684	6.207	1,135,260	5.9332	-3.34%
2000-10-30	0	16.45	16.45	16.50	16.10	16.80	333,000	5,450,554	16.368	6.151	6.151	6.170	6.020	6.282	890,558	6.1204	2.49%
2000-10-27	0	16.05	16.05	16.10	15.85	16.50	442,000	7,101,000	16.066	6.001	6.001	6.020	5.927	6.170	1,182,061	6.0073	2.88%
2000-10-26	0	15.60	15.50	15.60	14.65	15.85	632,000	9,780,150	15.475	5.833	5.796	5.833	5.478	5.927	1,690,187	5.7864	2.63%
2000-10-25	0	15.20	15.15	15.25	14.30	15.60	861,000	12,984,550	15.081	5.684	5.665	5.702	5.347	5.833	2,302,613	5.6391	4.47%
2000-10-24	0	14.55	14.40	14.55	13.30	14.55	1,527,500	21,445,425	14.040	5.441	5.384	5.441	4.973	5.441	4,085,065	5.2497	9.40%
2000-10-23	0	13.30	13.25	13.30	13.25	14.10	1,597,500	21,573,100	13.504	4.973	4.954	4.973	4.954	5.272	4,272,269	5.0496	-4.32%
2000-10-20	0	13.90	13.80	13.90	13.10	14.00	2,308,500	31,296,795	13.557	5.198	5.160	5.198	4.898	5.235	6,173,730	5.0693	10.32%
2000-10-19	0	12.60	12.50	12.60	11.70	12.80	1,980,500	24,594,834	12.418	4.711	4.674	4.711	4.375	4.786	5,296,544	4.6436	-3.08%
2000-10-18	0	13.00	12.95	13.00	12.50	13.30	1,094,000	14,210,877	12.990	4.861	4.842	4.861	4.674	4.973	2,925,736	4.8572	-7.14%
2000-10-17	0	14.00	13.80	14.00	13.80	15.40	718,000	10,332,600	14.391	5.235	5.160	5.235	5.160	5.758	1,920,181	5.3811	-7.89%
2000-10-16	0	15.20	15.20	15.35	15.10	16.80	742,000	11,526,775	15.535	5.684	5.684	5.740	5.646	6.282	1,984,365	5.8088	2.36%
2000-10-13	0	14.85	14.80	14.85	14.50	15.30	429,500	6,390,700	14.879	5.553	5.534	5.553	5.422	5.721	1,148,632	5.5637	-7.19%
2000-10-12	0	16.00	15.70	16.00	15.55	16.00	815,500	12,828,150	15.730	5.983	5.871	5.983	5.815	5.983	2,180,930	5.8820	-0.31%
2000-10-11	0	16.05	16.05	16.15	15.80	16.30	662,500	10,729,750	16.196	6.001	6.001	6.039	5.908	6.095	1,771,755	6.0560	-4.46%
2000-10-10	0	16.80	16.75	16.80	16.70	17.00	246,000	4,129,875	16.788	6.282	6.263	6.282	6.245	6.357	657,889	6.2775	-0.59%
2000-10-09	0	16.90	16.70	16.90	16.25	16.95	288,500	4,773,775	16.547	6.319	6.245	6.319	6.076	6.338	771,549	6.1873	-0.29%
2000-10-05	0	16.95	16.80	16.95	16.75	17.20	369,500	6,258,625	16.938	6.338	6.282	6.338	6.263	6.431	988,171	6.3335	1.80%
2000-10-04	0	16.65	16.60	16.65	16.50	17.35	230,000	3,859,500	16.780	6.226	6.207	6.226	6.170	6.488	615,100	6.2746	-3.76%
2000-10-03	0	17.30	17.15	17.30	16.60	17.50	662,500	11,507,834	17.370	6.469	6.413	6.469	6.207	6.544	1,771,755	6.4952	-2.54%
2000-09-29	0	17.75	17.75	17.90	17.70	18.60	472,000	8,539,975	18.093	6.637	6.637	6.693	6.618	6.955	1,262,292	6.7655	2.01%
2000-09-28	0	17.40	17.40	17.60	16.30	17.70	929,000	15,860,346	17.072	6.506	6.506	6.581	6.095	6.618	2,484,468	6.3838	7.41%
2000-09-27	0	16.20	16.20	16.30	15.00	16.50	835,500	13,448,750	16.097	6.058	6.058	6.095	5.609	6.170	2,234,417	6.0189	-0.31%
2000-09-26	0	16.25	16.25	16.30	15.55	17.00	2,055,500	33,291,525	16.196	6.076	6.076	6.095	5.815	6.357	5,497,120	6.0562	-4.41%
2000-09-25	0	17.00	16.90	17.00	16.50	17.45	1,794,500	30,598,505	17.051	6.357	6.319	6.357	6.170	6.525	4,799,116	6.3759	4.29%
2000-09-22	0	16.30	16.30	16.50	16.20	19.00	905,135	15,630,518	17.269	6.095	6.095	6.170	6.058	7.105	2,420,645	6.4572	-15.98%
2000-09-21	0	19.40	19.40	19.45	19.30	20.00	1,236,000	24,313,755	19.671	7.254	7.254	7.273	7.217	7.478	3,305,493	7.3556	-1.27%
2000-09-20	0	19.65	19.55	19.75	19.05	19.90	2,382,500	46,476,650	19.508	7.348	7.310	7.385	7.123	7.441	6,371,632	7.2943	3.69%
2000-09-19	0	18.95	18.95	19.00	18.20	19.85	1,070,400	20,200,405	18.872	7.086	7.086	7.105	6.805	7.422	2,862,621	7.0566	-4.53%
2000-09-18	0	19.85	19.85	19.90	19.80	21.85	800,695	16,240,761	20.283	7.422	7.422	7.441	7.404	8.170	2,141,336	7.5844	-9.77%
2000-09-15	0	22.00	22.00	22.15	21.30	22.10	319,500	6,992,125	21.885	8.226	8.226	8.282	7.965	8.264	854,454	8.1832	3.77%
2000-09-14	0	21.20	21.15	21.25	21.10	21.80	844,500	18,053,275	21.377	7.927	7.908	7.946	7.890	8.152	2,258,486	7.9935	-2.97%
2000-09-12	0	21.85	21.70	21.85	21.50	22.70	622,500	13,701,350	22.010	8.170	8.114	8.170	8.039	8.488	1,664,781	8.2301	-4.17%
2000-09-11	0	22.80	22.75	22.80	22.75	23.30	389,500	8,905,400	22.864	8.525	8.507	8.525	8.507	8.712	1,041,658	8.5493	-3.39%
2000-09-08	0	23.60	23.60	23.95	23.30	24.40	488,000	11,552,900	23.674	8.825	8.825	8.955	8.712	9.124	1,305,081	8.8522	-3.28%
2000-09-07	0	24.40	24.40	24.60	24.40	25.30	773,500	19,245,225	24.881	9.124	9.124	9.199	9.124	9.460	2,068,607	9.3035	-3.75%
2000-09-06	0	25.35	25.35	25.40	24.75	25.40	472,500	11,869,407	25.120	9.479	9.479	9.498	9.255	9.498	1,263,629	9.3931	-0.20%
2000-09-05	0	25.40	25.40	25.50	24.50	25.50	459,000	11,538,115	25.138	9.498	9.498	9.535	9.161	9.535	1,227,525	9.3995	4.31%
2000-09-04	0	24.35	24.35	24.40	24.15	25.10	278,500	6,810,825	24.455	9.105	9.105	9.124	9.030	9.385	744,806	9.1444	-1.81%
2000-09-01	0	24.80	24.55	24.80	24.00	25.00	305,500	7,565,261	24.764	9.273	9.180	9.273	8.974	9.348	817,013	9.2597	0.00%
2000-08-31	0	24.80	24.70	24.80	24.80	25.80	575,000	14,454,650	25.139	9.273	9.236	9.273	9.273	9.647	1,537,750	9.3999	-4.25%
2000-08-30	0	25.90	25.75	25.90	25.70	26.80	461,000	12,144,375	26.344	9.685	9.629	9.685	9.610	10.02	1,232,874	9.8505	-2.63%
2000-08-29	0	26.60	26.60	26.65	26.60	26.80	191,000	5,085,810	26.627	9.946	9.946	9.965	9.946	10.02	510,800	9.9566	0.00%
2000-08-28	0	26.60	26.60	26.70	26.50	26.70	300,000	7,977,150	26.591	9.946	9.946	9.984	9.909	9.984	802,304	9.9428	0.00%
2000-08-25	0	26.60	26.60	26.65	26.40	26.70	481,500	12,757,425	26.495	9.946	9.946	9.965	9.872	9.984	1,287,698	9.9072	0.38%
2000-08-24	0	26.50	26.30	26.50	26.40	26.80	471,100	12,488,685	26.510	9.909	9.834	9.909	9.872	10.02	1,259,885	9.9126	0.38%
2000-08-23	0	26.40	26.30	26.40	25.80	26.60	640,000	16,828,450	26.294	9.872	9.834	9.872	9.647	9.946	1,711,582	9.8321	1.73%
2000-08-22	0	25.95	25.75	26.00	25.70	27.20	723,006	19,180,718	26.529	9.703	9.629	9.722	9.610	10.17	1,933,569	9.9199	-4.60%
2000-08-21	0	27.20	27.20	27.25	26.20	27.30	924,500	25,014,800	27.058	10.17	10.17	10.19	9.797	10.21	2,472,434	10.117	3.82%
2000-08-18	0	26.20	26.20	26.25	25.80	26.30	993,327	25,896,321	26.070	9.797	9.797	9.815	9.647	9.834	2,656,501	9.7483	1.55%
2000-08-17	0	25.80	25.70	25.80	24.80	26.30	1,446,500	36,963,850	25.554	9.647	9.610	9.647	9.273	9.834	3,868,443	9.5552	1.57%
2000-08-16	0	25.40	25.25	25.40	24.20	25.45	1,293,000	32,379,625	25.042	9.498	9.442	9.498	9.049	9.516	3,457,931	9.3639	5.61%
2000-08-15	0	24.05	23.95	24.05	23.40	24.30	827,500	19,660,272	23.759	8.993	8.955	8.993	8.750	9.086	2,213,022	8.8839	2.12%
2000-08-14	0	23.85	23.80	24.00	22.70	24.10	534,000	12,600,525	23.596	8.806	8.787	8.861	8.381	8.898	1,446,294	8.7123	0.21%
2000-08-11	0	23.80	23.75	24.00	23.55	24.60	1,478,500	35,496,800	24.009	8.787	8.769	8.861	8.695	9.083	4,004,392	8.8645	0.85%
2000-08-10	0	23.60	23.55	23.60	22.70	23.85	1,924,000	45,076,630	23.429	8.714	8.695	8.714	8.381	8.806	5,210,991	8.6503	5.12%
2000-08-09	0	22.45	22.45	22.50	21.70	22.70	1,310,500	29,203,650	22.284	8.289	8.289	8.307	8.012	8.381	3,549,378	8.2278	2.75%
2000-08-08	0	21.85	21.75	21.90	21.40	22.80	2,174,500	47,379,923	21.789	8.067	8.031	8.086	7.901	8.418	5,889,449	8.0449	-0.23%
2000-08-07	0	21.90	21.80	21.90	21.70	23.60	5,220,000	118,694,966	22.738	8.086	8.049	8.086	8.012	8.714	14,137,927	8.3955	-0.68%
2000-08-04	0	22.05	22.00	22.05	20.20	26.00	6,792,000	148,456,050	21.857	8.141	8.123	8.141	7.458	9.600	18,395,555	8.0702	-14.04%
2000-08-03	0	25.65	25.60	25.65	25.00	27.50	2,178,500	57,184,935	26.250	9.470	9.452	9.470	9.230	10.15	5,900,282	9.6919	-6.73%
2000-08-02	0	27.50	27.40	27.50	27.00	27.80	426,000	11,693,875	27.450	10.15	10.12	10.15	9.969	10.26	1,153,785	10.135	1.10%
2000-08-01	0	27.20	27.15	27.25	27.00	28.70	702,500	19,299,550	27.473	10.04	10.02	10.06	9.969	10.60	1,902,662	10.143	-2.86%
2000-07-31	0	28.00	27.70	28.00	27.10	28.60	599,000	16,547,078	27.625	10.34	10.23	10.34	10.01	10.56	1,622,341	10.200	-0.36%
2000-07-28	0	28.10	28.10	28.50	27.95	30.00	1,888,500	53,822,394	28.500	10.38	10.38	10.52	10.32	11.08	5,114,842	10.523	-5.86%
2000-07-27	0	29.85	29.85	29.90	29.80	32.30	1,014,500	31,436,969	30.988	11.02	11.02	11.04	11.00	11.93	2,747,687	11.441	-7.59%
2000-07-26	0	32.30	32.10	32.40	31.50	34.80	1,926,500	63,040,165	32.723	11.93	11.85	11.96	11.63	12.85	5,217,762	12.082	3.19%
2000-07-25	0	31.30	31.30	31.40	29.90	32.40	1,280,000	40,471,771	31.619	11.56	11.56	11.59	11.04	11.96	3,466,771	11.674	4.68%
2000-07-24	0	29.90	29.60	29.80	29.70	32.50	640,000	19,790,654	30.923	11.04	10.93	11.00	10.97	12.00	1,733,386	11.417	-3.55%
2000-07-21	0	31.00	30.90	31.00	30.50	31.40	1,167,500	36,253,400	31.052	11.45	11.41	11.45	11.26	11.59	3,162,075	11.465	2.31%
2000-07-20	0	30.30	30.20	30.40	29.80	30.60	448,000	13,558,550	30.265	11.19	11.15	11.22	11.00	11.30	1,213,370	11.174	1.51%
2000-07-19	0	29.85	29.85	29.90	29.10	29.85	738,000	21,811,925	29.555	11.02	11.02	11.04	10.74	11.02	1,998,810	10.912	1.19%
2000-07-18	0	29.50	29.50	29.65	29.50	30.00	83,000	2,471,200	29.773	10.89	10.89	10.95	10.89	11.08	224,798	10.993	0.00%
2000-07-17	0	29.50	29.60	29.65	29.30	29.90	592,000	17,507,122	29.573	10.89	10.93	10.95	10.82	11.04	1,603,382	10.919	-0.17%
2000-07-14	0	29.55	29.55	29.70	29.20	30.10	481,000	14,280,008	29.688	10.91	10.91	10.97	10.78	11.11	1,302,748	10.961	2.25%
2000-07-13	0	28.90	28.50	28.90	28.60	29.80	284,000	8,267,509	29.111	10.67	10.52	10.67	10.56	11.00	769,190	10.748	0.52%
2000-07-12	0	28.75	28.75	28.85	28.55	28.80	289,000	8,291,375	28.690	10.62	10.62	10.65	10.54	10.63	782,732	10.593	0.88%
2000-07-11	0	28.50	28.50	28.75	28.20	29.30	277,400	7,948,820	28.655	10.52	10.52	10.62	10.41	10.82	751,314	10.580	-2.06%
2000-07-10	0	29.10	29.05	29.25	27.95	29.10	316,500	9,159,833	28.941	10.74	10.73	10.80	10.32	10.74	857,213	10.686	5.05%
2000-07-07	0	27.70	27.70	28.25	27.50	28.50	499,500	14,037,225	28.103	10.23	10.23	10.43	10.15	10.52	1,352,853	10.376	-2.81%
2000-07-06	0	28.50	28.45	28.50	28.00	28.80	760,500	21,633,175	28.446	10.52	10.50	10.52	10.34	10.63	2,059,750	10.503	-2.23%
2000-07-05	0	29.15	29.20	29.40	29.00	29.30	271,500	7,905,450	29.118	10.76	10.78	10.86	10.71	10.82	735,335	10.751	0.17%
2000-07-04	0	29.10	29.00	29.10	28.90	29.45	94,000	2,731,225	29.056	10.74	10.71	10.74	10.67	10.87	254,591	10.728	-1.85%
2000-07-03	0	29.65	29.20	29.65	29.20	29.80	262,000	7,701,600	29.395	10.95	10.78	10.95	10.78	11.00	709,605	10.853	1.54%
2000-06-30	0	29.20	29.20	29.40	28.90	29.75	792,000	23,147,624	29.227	10.78	10.78	10.86	10.67	10.98	2,145,065	10.791	0.00%
2000-06-29	0	29.20	29.20	29.50	28.40	30.10	1,464,000	42,967,800	29.350	10.78	10.78	10.89	10.49	11.11	3,965,120	10.836	3.73%
2000-06-28	0	28.15	28.15	28.30	27.20	28.20	517,000	14,455,340	27.960	10.39	10.39	10.45	10.04	10.41	1,400,251	10.323	4.45%
2000-06-27	0	26.95	26.80	27.00	26.50	27.40	590,000	15,880,100	26.915	9.950	9.895	9.969	9.784	10.12	1,597,965	9.9377	2.08%
2000-06-26	0	26.40	-	26.50	26.40	27.55	386,000	10,396,600	26.934	9.747	-	9.784	9.747	10.17	1,045,448	9.9446	-2.58%
2000-06-23	0	27.10	27.05	27.15	26.85	27.80	611,000	16,793,424	27.485	10.01	9.987	10.02	9.914	10.26	1,654,842	10.148	-1.81%
2000-06-22	0	27.60	27.60	27.70	27.40	29.00	983,000	27,689,194	28.168	10.19	10.19	10.23	10.12	10.71	2,662,372	10.400	-4.50%
2000-06-21	0	28.90	28.85	28.90	28.65	30.10	600,000	17,449,246	29.082	10.67	10.65	10.67	10.58	11.11	1,625,049	10.738	-3.67%
2000-06-20	0	30.00	29.90	30.00	29.80	31.60	458,000	13,917,592	30.388	11.08	11.04	11.08	11.00	11.67	1,240,454	11.220	-1.64%
2000-06-19	0	30.50	30.30	30.50	30.20	30.50	492,000	14,947,610	30.381	11.26	11.19	11.26	11.15	11.26	1,332,540	11.217	0.00%
2000-06-16	0	30.50	30.10	30.50	30.00	31.30	389,000	11,805,500	30.348	11.26	11.11	11.26	11.08	11.56	1,053,573	11.205	2.52%
2000-06-15	0	29.75	29.50	29.95	29.70	30.00	138,000	4,125,400	29.894	10.98	10.89	11.06	10.97	11.08	373,761	11.038	0.51%
2000-06-14	0	29.60	29.60	29.80	29.10	29.90	577,000	17,012,250	29.484	10.93	10.93	11.00	10.74	11.04	1,562,756	10.886	1.72%
2000-06-13	0	29.10	29.10	29.65	28.60	29.90	438,000	12,786,900	29.194	10.74	10.74	10.95	10.56	11.04	1,186,286	10.779	-3.00%
2000-06-12	0	30.00	30.00	30.10	30.00	30.30	275,000	8,268,620	30.068	11.08	11.08	11.11	11.08	11.19	744,814	11.102	-1.64%
2000-06-09	0	30.50	30.40	30.50	30.10	31.00	557,400	16,915,268	30.347	11.26	11.22	11.26	11.11	11.45	1,509,671	11.205	2.35%
2000-06-08	0	29.80	29.80	29.95	29.70	30.00	651,000	19,535,500	30.008	11.00	11.00	11.06	10.97	11.08	1,763,178	11.080	-1.97%
2000-06-07	0	30.40	30.30	30.40	29.95	31.10	2,052,625	62,532,711	30.465	11.22	11.19	11.22	11.06	11.48	5,559,361	11.248	1.33%
2000-06-05	0	30.00	30.00	30.10	29.50	30.20	1,941,000	57,531,788	29.640	11.08	11.08	11.11	10.89	11.15	5,257,034	10.944	3.09%
2000-06-02	0	29.10	29.05	29.10	28.30	30.20	1,170,000	33,556,810	28.681	10.74	10.73	10.74	10.45	11.15	3,168,846	10.590	3.56%
2000-06-01	0	28.10	27.80	28.00	27.00	28.20	2,610,900	72,942,562	27.938	10.38	10.26	10.34	9.969	10.41	7,071,401	10.315	1.81%
2000-05-31	0	27.60	27.80	28.00	27.00	30.70	4,363,000	124,578,646	28.553	10.19	10.26	10.34	9.969	11.34	11,816,815	10.542	-1.43%
2000-05-30	0	28.00	27.50	28.00	26.60	29.95	1,649,000	46,916,896	28.452	10.34	10.15	10.34	9.821	11.06	4,466,176	10.505	0.00%
2000-05-29	0	28.00	27.00	28.00	25.40	28.20	1,146,000	31,109,454	27.146	10.34	9.969	10.34	9.378	10.41	3,103,844	10.023	9.37%
2000-05-26	0	25.60	25.40	25.60	22.80	25.85	2,038,000	50,740,773	24.897	9.452	9.378	9.452	8.418	9.544	5,519,750	9.1926	6.22%
2000-05-25	0	24.10	24.10	24.70	23.70	26.80	1,782,500	44,239,014	24.819	8.898	8.898	9.120	8.751	9.895	4,827,750	9.1635	-7.13%
2000-05-24	0	25.95	25.65	25.95	25.00	26.80	1,145,000	29,888,700	26.104	9.581	9.470	9.581	9.230	9.895	3,101,135	9.6380	-5.64%
2000-05-23	0	27.50	27.50	27.55	27.40	29.40	1,059,000	29,264,000	27.634	10.15	10.15	10.17	10.12	10.86	2,868,212	10.203	-7.25%
2000-05-22	0	29.65	28.95	29.75	27.80	29.65	386,000	11,293,800	29.259	10.95	10.69	10.98	10.26	10.95	1,045,448	10.803	1.54%
2000-05-19	0	29.20	29.20	30.00	28.80	31.20	1,575,000	48,255,704	30.639	10.78	10.78	11.08	10.63	11.52	4,265,754	11.312	-0.34%
2000-05-18	0	29.30	29.25	29.30	27.60	29.50	2,342,000	68,145,400	29.097	10.82	10.80	10.82	10.19	10.89	6,343,108	10.743	6.55%
2000-05-17	0	27.50	27.50	27.70	27.50	30.20	1,506,000	42,582,492	28.275	10.15	10.15	10.23	10.15	11.15	4,078,873	10.440	3.38%
2000-05-16	0	26.60	26.60	26.80	25.30	26.80	633,000	16,560,900	26.163	9.821	9.821	9.895	9.341	9.895	1,714,427	9.6597	5.56%
2000-05-15	0	25.20	25.00	25.25	24.25	25.50	1,011,000	25,295,900	25.021	9.304	9.230	9.323	8.954	9.415	2,738,208	9.2381	2.02%
2000-05-12	0	24.70	24.25	24.70	22.40	26.00	2,369,000	57,114,868	24.109	9.120	8.954	9.120	8.271	9.600	6,416,235	8.9016	-4.15%
2000-05-10	0	26.05	26.00	26.05	26.00	27.60	319,000	8,380,078	26.270	9.515	9.497	9.515	9.497	10.08	873,372	9.5951	-6.29%
2000-05-09	0	27.80	27.75	28.00	27.60	28.45	172,000	4,806,212	27.943	10.15	10.14	10.23	10.08	10.39	470,909	10.206	-4.14%
2000-05-08	0	29.00	29.00	29.20	28.60	29.50	204,000	5,889,280	28.869	10.59	10.59	10.67	10.45	10.77	558,520	10.544	0.69%
2000-05-05	0	28.80	28.80	28.95	28.30	29.20	971,000	27,860,490	28.693	10.52	10.52	10.57	10.34	10.67	2,658,446	10.480	0.70%
2000-05-04	0	28.60	28.50	28.60	28.45	29.60	1,072,500	30,902,560	28.814	10.45	10.41	10.45	10.39	10.81	2,936,337	10.524	-7.14%
2000-05-03	0	30.80	30.40	30.80	29.80	32.50	689,000	21,443,714	31.123	11.25	11.10	11.25	10.88	11.87	1,886,374	11.368	-5.23%
2000-05-02	0	32.50	31.50	32.60	27.95	34.00	826,000	25,775,300	31.205	11.87	11.51	11.91	10.21	12.42	2,261,458	11.398	17.75%
2000-04-28	0	27.60	27.60	27.90	26.45	28.00	190,000	5,187,500	27.303	10.08	10.08	10.19	9.661	10.23	520,190	9.9723	6.15%
2000-04-27	0	26.00	26.00	26.10	25.20	26.05	1,728,000	44,588,416	25.803	9.497	9.497	9.533	9.204	9.515	4,730,993	9.4247	3.17%
2000-04-26	0	25.20	25.20	25.40	25.20	25.80	579,000	14,790,600	25.545	9.204	9.204	9.277	9.204	9.423	1,585,211	9.3304	-2.14%
2000-04-25	0	25.75	25.60	25.80	25.60	26.80	120,000	3,107,900	25.899	9.405	9.350	9.423	9.350	9.789	328,541	9.4597	-4.63%
2000-04-20	0	27.00	26.20	27.10	24.95	27.00	386,000	9,732,300	25.213	9.862	9.570	9.898	9.113	9.862	1,056,807	9.2092	7.14%
2000-04-19	0	25.20	25.00	25.30	24.45	25.25	546,000	13,564,240	24.843	9.204	9.131	9.241	8.930	9.223	1,494,862	9.0739	4.13%
2000-04-18	0	24.20	24.00	24.20	23.55	25.20	288,000	7,089,700	24.617	8.839	8.766	8.839	8.602	9.204	788,499	8.9914	10.00%
2000-04-17	0	22.00	21.80	22.40	20.80	24.60	1,011,000	23,658,420	23.401	8.036	7.962	8.182	7.597	8.985	2,767,959	8.5472	-17.76%
2000-04-14	0	26.75	26.75	26.80	26.60	27.30	304,000	8,161,004	26.845	9.770	9.770	9.789	9.716	9.971	832,304	9.8053	-2.01%
2000-04-13	0	27.30	27.20	27.30	27.10	27.35	288,000	7,863,528	27.304	9.971	9.935	9.971	9.898	9.990	788,499	9.9728	-1.80%
2000-04-12	0	27.80	27.80	28.00	27.80	28.50	119,300	3,394,756	28.456	10.15	10.15	10.23	10.15	10.41	326,625	10.393	-3.64%
2000-04-11	0	28.85	-	28.85	28.60	29.80	500,000	14,606,960	29.214	10.54	-	10.54	10.45	10.88	1,368,921	10.670	-2.53%
2000-04-10	0	29.60	29.60	29.70	29.15	29.70	518,010	15,289,680	29.516	10.81	10.81	10.85	10.65	10.85	1,418,230	10.781	1.72%
2000-04-07	0	29.10	29.10	29.40	27.50	29.30	759,000	21,879,130	28.826	10.63	10.63	10.74	10.04	10.70	2,078,023	10.529	11.07%
2000-04-06	0	26.20	26.00	26.20	24.50	27.25	647,000	16,835,780	26.021	9.570	9.497	9.570	8.949	9.953	1,771,384	9.5043	6.94%
2000-04-05	0	24.50	24.30	24.50	24.10	26.40	1,144,200	28,768,450	25.143	8.949	8.876	8.949	8.803	9.643	3,132,640	9.1835	-8.58%
2000-04-03	0	26.80	26.50	26.90	26.20	26.90	172,000	4,548,300	26.444	9.789	9.679	9.825	9.570	9.825	470,909	9.6586	1.52%
2000-03-31	0	26.40	26.20	26.40	25.80	27.10	409,000	10,800,572	26.407	9.643	9.570	9.643	9.423	9.898	1,119,778	9.6453	-2.94%
2000-03-30	0	27.20	27.20	27.30	25.60	27.90	1,068,000	29,083,400	27.232	9.935	9.935	9.971	9.350	10.19	2,924,016	9.9464	4.62%
2000-03-29	0	26.00	25.80	26.10	24.80	26.20	222,000	5,657,050	25.482	9.497	9.423	9.533	9.058	9.570	607,801	9.3074	4.00%
2000-03-28	0	25.00	24.80	25.00	24.80	25.20	228,000	5,696,550	24.985	9.131	9.058	9.131	9.058	9.204	624,228	9.1257	-1.57%
2000-03-27	0	25.40	25.10	25.50	24.00	25.40	226,000	5,629,900	24.911	9.277	9.168	9.314	8.766	9.277	618,753	9.0988	1.60%
2000-03-24	0	25.00	25.00	25.20	23.00	25.40	412,000	10,086,300	24.481	9.131	9.131	9.204	8.401	9.277	1,127,991	8.9418	-5.30%
2000-03-23	0	26.40	26.30	26.50	21.90	26.50	819,000	20,281,760	24.764	9.643	9.606	9.679	7.999	9.679	2,242,293	9.0451	25.71%
2000-03-22	0	21.00	21.00	21.30	20.50	21.20	332,000	6,857,804	20.656	7.670	7.670	7.780	7.488	7.743	908,964	7.5446	5.26%
2000-03-21	0	19.95	19.90	20.05	19.60	21.00	466,000	9,457,900	20.296	7.287	7.268	7.323	7.159	7.670	1,275,835	7.4131	-0.75%
2000-03-20	0	20.10	19.95	20.20	19.60	20.80	418,000	8,376,300	20.039	7.342	7.287	7.378	7.159	7.597	1,144,418	7.3193	-4.29%
2000-03-17	0	21.00	-	21.20	21.00	21.60	306,000	6,526,100	21.327	7.670	-	7.743	7.670	7.889	837,780	7.7898	-2.55%
2000-03-16	0	21.55	21.55	21.75	21.55	22.00	285,000	6,167,300	21.640	7.871	7.871	7.944	7.871	8.036	780,285	7.9039	-2.05%
2000-03-15	0	22.00	22.00	22.10	20.45	22.60	572,800	12,325,794	21.518	8.036	8.036	8.072	7.469	8.255	1,568,236	7.8597	-3.51%
2000-03-14	0	22.80	21.80	22.50	21.00	24.60	372,200	8,361,000	22.464	8.328	7.962	8.218	7.670	8.985	1,019,025	8.2049	-8.25%
2000-03-13	0	24.85	-	24.90	24.85	25.10	1,307,000	32,749,000	25.057	9.076	-	9.095	9.076	9.168	3,578,361	9.1520	-1.00%
2000-03-10	0	25.10	25.00	25.10	24.80	25.30	1,081,700	27,041,120	24.999	9.168	9.131	9.168	9.058	9.241	2,961,525	9.1308	-0.79%
2000-03-09	0	25.30	25.30	25.50	24.35	26.40	1,559,000	39,503,000	25.339	9.241	9.241	9.314	8.894	9.643	4,268,297	9.2550	5.42%
2000-03-08	0	24.00	24.00	24.10	22.00	24.20	1,677,000	40,213,640	23.980	8.766	8.766	8.803	8.036	8.839	4,591,363	8.7585	8.60%
2000-03-07	0	22.10	22.05	22.45	22.00	23.85	976,000	22,030,932	22.573	8.072	8.054	8.200	8.036	8.711	2,672,135	8.2447	-7.72%
2000-03-06	0	23.95	23.80	24.20	23.95	24.65	640,000	15,639,500	24.437	8.748	8.693	8.839	8.748	9.003	1,752,219	8.9255	-0.21%
2000-03-03	0	24.00	24.00	24.60	23.40	25.80	761,000	18,503,400	24.315	8.766	8.766	8.985	8.547	9.423	2,083,498	8.8809	0.00%
2000-03-02	0	24.00	23.70	24.00	23.90	24.90	333,000	8,229,900	24.714	8.766	8.656	8.766	8.729	9.095	911,702	9.0270	-3.61%
2000-03-01	0	24.90	24.85	24.90	24.70	25.30	480,000	11,973,500	24.945	9.095	9.076	9.095	9.022	9.241	1,314,165	9.1111	-0.40%
2000-02-29	0	25.00	24.95	25.00	24.50	25.60	1,137,500	28,686,482	25.219	9.131	9.113	9.131	8.949	9.350	3,114,296	9.2112	-2.34%
2000-02-28	0	25.60	25.60	25.70	24.60	27.30	916,000	23,443,900	25.594	9.350	9.350	9.387	8.985	9.971	2,507,864	9.3482	-5.19%
2000-02-25	0	27.00	27.00	27.20	24.00	27.20	2,736,000	70,777,600	25.869	9.862	9.862	9.935	8.766	9.935	7,490,738	9.4487	12.97%
2000-02-24	0	23.90	23.80	23.90	20.40	24.50	1,985,000	47,312,200	23.835	8.729	8.693	8.729	7.451	8.949	5,434,618	8.7057	18.32%
2000-02-23	0	20.20	20.15	20.20	19.90	21.00	983,500	19,887,900	20.222	7.378	7.360	7.378	7.268	7.670	2,692,669	7.3859	5.76%
2000-02-22	0	19.10	18.80	19.10	18.60	19.20	258,000	4,886,600	18.940	6.976	6.867	6.976	6.794	7.013	706,363	6.9180	0.53%
2000-02-21	0	19.00	18.40	19.00	18.40	19.20	507,500	9,609,650	18.935	6.940	6.721	6.940	6.721	7.013	1,389,455	6.9161	2.70%
2000-02-18	0	18.50	18.50	18.55	17.60	18.70	313,000	5,728,600	18.302	6.757	6.757	6.775	6.428	6.830	856,945	6.6849	6.02%
2000-02-17	0	17.45	17.45	17.50	17.40	17.70	988,000	17,294,300	17.504	6.374	6.374	6.392	6.355	6.465	2,704,989	6.3935	0.00%
2000-02-16	0	17.45	17.40	17.50	16.90	17.50	567,715	9,802,812	17.267	6.374	6.355	6.392	6.173	6.392	1,554,315	6.3068	3.25%
2000-02-15	0	16.90	16.50	16.90	16.20	16.90	396,000	6,539,600	16.514	6.173	6.027	6.173	5.917	6.173	1,084,186	6.0318	2.42%
2000-02-14	0	16.50	-	16.50	16.50	17.00	443,000	7,441,850	16.799	6.027	-	6.027	6.027	6.209	1,212,864	6.1358	-1.79%
2000-02-11	0	16.80	16.80	17.00	16.70	17.30	801,000	13,496,500	16.850	6.136	6.136	6.209	6.100	6.319	2,193,012	6.1543	1.20%
2000-02-10	0	16.60	16.40	16.60	16.50	17.00	1,160,000	19,274,200	16.616	6.063	5.990	6.063	6.027	6.209	3,175,898	6.0689	-1.19%
2000-02-09	0	16.80	16.70	16.85	16.45	17.50	2,986,000	49,715,700	16.650	6.136	6.100	6.154	6.008	6.392	8,175,199	6.0813	-1.18%
2000-02-08	0	17.00	16.85	17.00	16.00	17.10	564,500	9,527,600	16.878	6.209	6.154	6.209	5.844	6.246	1,545,512	6.1647	10.39%
2000-02-03	0	15.40	15.35	15.50	15.35	15.90	53,000	820,000	15.472	5.625	5.607	5.661	5.607	5.807	145,106	5.6511	-0.96%
2000-02-02	0	15.55	15.10	15.55	15.50	16.00	150,000	2,343,100	15.621	5.680	5.515	5.680	5.661	5.844	410,676	5.7055	-2.51%
2000-02-01	0	15.95	15.80	16.00	14.75	16.00	444,000	6,816,940	15.353	5.826	5.771	5.844	5.387	5.844	1,215,602	5.6079	2.57%
2000-01-31	0	15.55	15.50	15.65	15.55	16.05	144,000	2,270,900	15.770	5.680	5.661	5.716	5.680	5.862	394,249	5.7601	-3.12%
2000-01-28	0	16.05	16.00	16.05	15.90	16.80	274,000	4,411,500	16.100	5.862	5.844	5.862	5.807	6.136	750,169	5.8807	-5.03%
2000-01-27	0	16.90	-	16.90	16.60	17.70	306,000	5,189,640	16.960	6.173	-	6.173	6.063	6.465	837,780	6.1945	1.81%
2000-01-26	0	16.60	16.40	16.65	16.50	17.00	162,000	2,702,400	16.681	6.063	5.990	6.081	6.027	6.209	443,531	6.0929	-2.35%
2000-01-25	0	17.00	-	17.00	17.20	17.75	97,000	1,705,700	17.585	6.209	-	6.209	6.282	6.483	265,571	6.4228	-5.29%
2000-01-24	0	17.95	17.90	17.95	17.00	18.20	1,262,000	21,987,770	17.423	6.556	6.538	6.556	6.209	6.648	3,455,158	6.3638	5.90%
2000-01-21	0	16.95	16.75	16.95	15.80	17.20	998,000	16,444,700	16.478	6.191	6.118	6.191	5.771	6.282	2,732,367	6.0185	8.65%
2000-01-20	0	15.60	15.65	15.70	14.75	15.65	1,225,000	18,466,414	15.075	5.698	5.716	5.734	5.387	5.716	3,353,858	5.5060	8.33%
2000-01-19	0	14.40	14.40	14.45	13.80	14.60	497,000	7,060,790	14.207	5.260	5.260	5.278	5.040	5.333	1,360,708	5.1891	4.35%
2000-01-18	0	13.80	13.75	13.80	13.60	13.80	312,000	4,248,700	13.618	5.040	5.022	5.040	4.967	5.040	854,207	4.9739	1.47%
2000-01-17	0	13.60	13.50	13.70	13.00	13.60	864,000	11,421,004	13.219	4.967	4.931	5.004	4.748	4.967	2,365,496	4.8282	4.62%
2000-01-14	0	13.00	12.90	13.00	12.90	13.25	564,000	7,362,600	13.054	4.748	4.712	4.748	4.712	4.840	1,544,143	4.7681	0.78%
2000-01-13	0	12.90	12.90	12.95	12.60	13.30	424,000	5,493,400	12.956	4.712	4.712	4.730	4.602	4.858	1,160,845	4.7322	1.57%
2000-01-12	0	12.70	12.60	12.70	12.45	12.90	228,000	2,875,600	12.612	4.639	4.602	4.639	4.547	4.712	624,228	4.6066	3.25%
2000-01-11	0	12.30	12.30	12.35	12.20	12.90	292,000	3,600,700	12.331	4.493	4.493	4.511	4.456	4.712	799,450	4.5040	-6.11%
2000-01-10	0	13.10	-	13.10	13.00	13.80	18,000	237,000	13.167	4.785	-	4.785	4.748	5.040	49,281	4.8091	0.77%
2000-01-07	0	13.00	12.70	13.00	11.85	13.00	120,000	1,488,100	12.401	4.748	4.639	4.748	4.328	4.748	328,541	4.5294	14.04%
2000-01-06	0	11.40	11.40	12.80	11.20	13.50	94,000	1,094,600	11.645	4.164	4.164	4.675	4.091	4.931	257,357	4.2532	-12.31%
2000-01-05	0	13.00	12.70	13.00	12.90	13.80	81,000	1,069,700	13.206	4.748	4.639	4.748	4.712	5.040	221,765	4.8236	-8.45%
2000-01-04	0	14.20	13.40	-	13.20	14.20	588,000	7,978,200	13.568	5.187	4.894	-	4.821	5.187	1,609,852	4.9559	2.90%
2000-01-03	0	13.80	-	13.80	13.80	14.50	56,000	775,000	13.839	5.040	-	5.040	5.040	5.296	153,319	5.0548	0.00%
1999-12-30	0	13.80	13.50	13.80	13.60	13.95	46,000	631,300	13.724	5.040	4.931	5.040	4.967	5.095	125,941	5.0127	-1.43%
1999-12-29	0	14.00	13.80	14.00	13.80	14.60	148,000	2,059,200	13.914	5.114	5.040	5.114	5.040	5.333	405,201	5.0819	0.36%
1999-12-28	0	13.95	13.95	14.30	13.95	14.30	144,000	2,011,100	13.966	5.095	5.095	5.223	5.095	5.223	394,249	5.1011	0.00%
1999-12-24	0	13.95	-	13.95	13.95	15.00	16,000	230,700	14.419	5.095	-	5.095	5.095	5.479	43,805	5.2665	1.82%
1999-12-23	0	13.70	13.30	13.70	13.30	14.40	45,000	617,900	13.731	5.004	4.858	5.004	4.858	5.260	123,203	5.0153	5.38%
1999-12-22	0	13.00	12.90	13.00	12.80	13.50	190,000	2,479,600	13.051	4.748	4.712	4.748	4.675	4.931	520,190	4.7667	-3.70%
1999-12-21	0	13.50	13.30	13.50	13.50	13.50	12,000	162,560	13.547	4.931	4.858	4.931	4.931	4.931	32,854	4.9479	-0.37%
1999-12-20	0	13.55	13.55	13.60	13.55	13.60	26,000	352,800	13.569	4.949	4.949	4.967	4.949	4.967	71,184	4.9562	-1.45%
1999-12-17	0	13.75	13.70	13.75	13.70	13.90	398,000	5,461,200	13.722	5.022	5.004	5.022	5.004	5.077	1,089,661	5.0118	0.00%
1999-12-16	0	13.75	13.70	13.75	13.70	13.75	84,000	1,154,300	13.742	5.022	5.004	5.022	5.004	5.022	229,979	5.0192	-0.36%
1999-12-15	0	13.80	13.70	13.90	13.40	14.00	298,000	4,053,700	13.603	5.040	5.004	5.077	4.894	5.114	815,877	4.9685	2.22%
1999-12-14	0	13.50	13.20	13.60	12.60	13.50	458,813	5,940,988	12.949	4.931	4.821	4.967	4.602	4.931	1,256,158	4.7295	6.30%
1999-12-13	0	12.70	12.60	12.70	12.60	14.00	1,854,000	25,528,752	13.770	4.639	4.602	4.639	4.602	5.114	5,075,961	5.0293	-9.93%
1999-12-10	0	14.10	13.80	14.00	13.80	14.50	366,000	5,199,200	14.205	5.150	5.040	5.114	5.040	5.296	1,002,051	5.1886	-2.08%
1999-12-09	0	14.40	14.30	14.40	14.30	14.70	284,000	4,097,764	14.429	5.260	5.223	5.260	5.223	5.369	777,547	5.2701	0.00%
1999-12-08	0	14.40	14.40	14.60	14.10	14.60	146,000	2,127,902	14.575	5.260	5.260	5.333	5.150	5.333	399,725	5.3234	-1.37%
1999-12-07	0	14.60	14.35	14.60	14.60	15.30	427,715	6,398,048	14.959	5.333	5.241	5.333	5.333	5.588	1,171,017	5.4637	0.00%
1999-12-06	0	14.60	14.55	14.70	14.00	14.65	298,000	4,318,200	14.491	5.333	5.314	5.369	5.114	5.351	815,877	5.2927	5.80%
1999-12-03	0	13.80	13.80	13.85	12.45	13.90	456,000	6,189,900	13.574	5.040	5.040	5.059	4.547	5.077	1,248,456	4.9580	11.29%
1999-12-02	0	12.40	12.40	12.45	12.40	12.45	270,000	3,348,500	12.402	4.529	4.529	4.547	4.529	4.547	739,218	4.5298	0.00%
1999-12-01	0	12.40	12.40	12.45	12.40	12.45	86,000	1,066,700	12.403	4.529	4.529	4.547	4.529	4.547	235,454	4.5304	-0.40%
1999-11-30	0	12.45	12.40	12.45	12.30	12.50	652,000	8,088,300	12.405	4.547	4.529	4.547	4.493	4.566	1,785,074	4.5311	-1.19%
1999-11-29	0	12.60	12.55	12.60	12.40	12.65	399,000	5,006,550	12.548	4.602	4.584	4.602	4.529	4.620	1,092,399	4.5831	0.80%
1999-11-26	0	12.50	12.50	12.55	12.40	12.50	242,000	3,021,480	12.485	4.566	4.566	4.584	4.529	4.566	662,558	4.5603	-0.79%
1999-11-25	0	12.60	12.50	12.60	12.40	12.65	560,600	7,036,218	12.551	4.602	4.566	4.602	4.529	4.620	1,534,835	4.5843	0.00%
1999-11-24	0	12.60	12.55	12.60	12.40	12.60	302,000	3,767,078	12.474	4.602	4.584	4.602	4.529	4.602	826,829	4.5561	-0.79%
1999-11-23	0	12.70	12.40	12.80	12.10	12.70	160,000	1,978,200	12.364	4.639	4.529	4.675	4.420	4.639	438,055	4.5159	3.25%
1999-11-22	0	12.30	12.15	12.40	12.10	12.40	532,000	6,450,000	12.124	4.493	4.438	4.529	4.420	4.529	1,456,532	4.4283	-0.81%
1999-11-19	0	12.40	12.00	12.40	11.90	12.40	1,799,000	21,694,600	12.059	4.529	4.383	4.529	4.346	4.529	4,925,379	4.4047	6.90%
1999-11-18	0	11.60	11.20	11.60	11.20	11.90	644,000	7,357,656	11.425	4.237	4.091	4.237	4.091	4.346	1,763,171	4.1730	2.65%
1999-11-17	0	11.30	11.15	11.30	11.20	11.40	61,000	686,000	11.246	4.127	4.073	4.127	4.091	4.164	167,008	4.1076	2.73%
1999-11-16	0	11.00	10.90	11.00	10.70	11.70	294,000	3,276,800	11.146	4.018	3.981	4.018	3.908	4.273	804,926	4.0709	-6.38%
1999-11-15	0	11.75	11.45	11.80	11.45	11.85	1,200,000	13,854,600	11.546	4.292	4.182	4.310	4.182	4.328	3,285,412	4.2170	-0.84%
1999-11-12	0	11.85	11.50	11.85	9.950	12.00	1,226,000	13,193,026	10.761	4.328	4.200	4.328	3.634	4.383	3,356,595	3.9305	17.33%
1999-11-11	0	10.10	10.05	10.10	10.00	10.15	285,000	2,855,250	10.018	3.689	3.671	3.689	3.653	3.707	780,285	3.6592	2.02%
1999-11-10	0	9.900	9.900	10.00	9.700	10.00	80,000	785,100	9.8138	3.616	3.616	3.653	3.543	3.653	219,027	3.5845	0.51%
1999-11-09	0	9.850	9.800	9.850	9.750	9.850	108,000	1,060,000	9.8148	3.598	3.579	3.598	3.561	3.598	295,687	3.5849	-0.51%
1999-11-08	0	9.900	9.850	9.950	9.750	10.20	296,000	2,939,300	9.9301	3.616	3.598	3.634	3.561	3.726	810,402	3.6270	-1.49%
1999-11-05	0	10.05	10.00	10.05	9.700	10.60	1,580,000	15,929,100	10.082	3.671	3.653	3.671	3.543	3.872	4,325,792	3.6824	5.24%
1999-11-04	0	9.550	9.550	9.600	9.100	9.550	547,000	5,175,300	9.4612	3.488	3.488	3.506	3.324	3.488	1,497,600	3.4557	6.70%
1999-11-03	0	8.950	8.900	8.950	8.750	9.050	1,099,000	9,845,944	8.9590	3.269	3.251	3.269	3.196	3.306	3,008,889	3.2723	-0.56%
1999-11-02	0	9.000	8.800	9.000	9.000	9.000	72,000	655,100	9.0986	3.287	3.214	3.287	3.287	3.287	197,125	3.3233	-0.55%
1999-11-01	0	9.050	9.050	9.200	9.050	9.250	21,000	192,550	9.1690	3.306	3.306	3.360	3.306	3.379	57,495	3.3490	-1.09%
1999-10-29	0	9.150	9.100	9.150	9.050	9.200	80,000	728,200	9.1025	3.342	3.324	3.342	3.306	3.360	219,027	3.3247	2.81%
1999-10-28	0	8.900	8.900	9.000	8.900	9.050	110,000	991,600	9.0145	3.251	3.251	3.287	3.251	3.306	301,163	3.2926	-1.11%
1999-10-27	0	9.000	8.900	9.000	9.000	9.200	108,000	975,200	9.0296	3.287	3.251	3.287	3.287	3.360	295,687	3.2981	1.12%
1999-10-26	0	8.900	8.750	8.900	8.750	8.900	132,000	1,155,900	8.7568	3.251	3.196	3.251	3.196	3.251	361,395	3.1984	2.30%
1999-10-25	0	8.700	8.700	8.800	8.700	8.700	34,000	295,800	8.7000	3.178	3.178	3.214	3.178	3.178	93,087	3.1777	0.00%
1999-10-22	0	8.700	8.700	8.800	8.700	8.800	36,000	314,800	8.7444	3.178	3.178	3.214	3.178	3.214	98,562	3.1939	-1.14%
1999-10-21	0	8.800	8.800	8.850	8.650	8.900	84,000	730,900	8.7012	3.214	3.214	3.232	3.159	3.251	229,979	3.1781	1.15%
1999-10-20	0	8.700	8.700	-	-	-	50,000	398,600	7.9720	3.178	3.178	-	-	-	136,892	2.9118	3.57%
1999-10-19	0	8.400	8.400	8.600	8.300	8.400	374,000	3,126,800	8.3604	3.068	3.068	3.141	3.032	3.068	1,023,953	3.0537	-1.75%
1999-10-15	0	8.550	8.200	8.550	7.950	8.800	542,000	4,531,400	8.3605	3.123	2.995	3.123	2.904	3.214	1,483,911	3.0537	-3.93%
1999-10-14	0	8.900	8.900	9.000	8.900	9.000	120,000	1,073,520	8.9460	3.251	3.251	3.287	3.251	3.287	328,541	3.2675	-1.11%
1999-10-13	0	9.000	9.000	9.100	9.000	9.150	98,000	890,000	9.0816	3.287	3.287	3.324	3.287	3.342	268,309	3.3171	-3.23%
1999-10-12	0	9.300	9.150	-	9.150	9.300	2,006,000	18,255,200	9.1003	3.397	3.342	-	3.342	3.397	5,492,113	3.3239	2.20%
1999-10-11	0	9.100	9.100	9.200	9.100	9.100	8,000	72,800	9.1000	3.324	3.324	3.360	3.324	3.324	21,903	3.3238	-3.19%
1999-10-08	0	9.400	9.300	9.400	9.400	9.400	88,000	827,200	9.4000	3.433	3.397	3.433	3.433	3.433	240,930	3.4334	0.00%
1999-10-07	0	9.400	-	9.450	9.400	9.400	12,000	112,800	9.4000	3.433	-	3.452	3.433	3.433	32,854	3.4334	0.00%
1999-10-06	0	9.400	9.350	9.400	9.400	9.450	132,000	1,252,750	9.4905	3.433	3.415	3.433	3.433	3.452	361,395	3.4664	-1.05%
1999-10-05	0	9.500	9.450	9.500	9.450	9.700	688,000	6,560,400	9.5355	3.470	3.452	3.470	3.452	3.543	1,883,636	3.4828	-1.04%
1999-10-04	0	9.600	9.500	9.650	9.300	9.700	178,000	1,705,600	9.5820	3.506	3.470	3.525	3.397	3.543	487,336	3.4998	3.78%
1999-09-30	0	9.250	9.200	9.350	9.250	9.500	260,000	2,444,200	9.4008	3.379	3.360	3.415	3.379	3.470	711,839	3.4336	-3.65%
1999-09-29	0	9.600	9.500	9.700	9.000	9.600	43,000	397,550	9.2453	3.506	3.470	3.543	3.287	3.506	117,727	3.3769	6.67%
1999-09-28	0	9.000	8.950	9.100	8.900	9.500	326,000	2,929,496	8.9862	3.287	3.269	3.324	3.251	3.470	892,537	3.2822	-5.76%
1999-09-27	0	9.550	9.400	9.550	9.200	10.00	223,000	2,142,336	9.6069	3.488	3.433	3.488	3.360	3.653	610,539	3.5089	3.80%
1999-09-24	0	9.200	9.200	9.300	9.200	9.200	34,000	314,546	9.2514	3.360	3.360	3.397	3.360	3.360	93,087	3.3791	-1.08%
1999-09-23	0	9.300	9.200	9.300	9.100	9.400	891,000	8,287,988	9.3019	3.397	3.360	3.397	3.324	3.433	2,439,418	3.3975	0.00%
1999-09-22	0	9.300	9.250	9.400	9.200	9.800	150,000	1,408,800	9.3920	3.397	3.379	3.433	3.360	3.579	410,676	3.4304	-5.58%
1999-09-21	0	9.850	9.850	9.900	9.850	10.30	228,000	2,284,600	10.020	3.598	3.598	3.616	3.598	3.762	624,228	3.6599	-4.37%
1999-09-20	0	10.30	10.00	10.30	9.700	10.30	2,028,000	20,024,156	9.8738	3.762	3.653	3.762	3.543	3.762	5,552,346	3.6064	8.42%
1999-09-17	0	9.500	9.450	9.550	9.100	9.700	1,854,000	17,407,540	9.3892	3.470	3.452	3.488	3.324	3.543	5,075,961	3.4294	1.60%
1999-09-15	0	9.350	9.200	9.400	8.800	9.350	414,000	3,702,280	8.9427	3.415	3.360	3.433	3.214	3.415	1,133,467	3.2663	8.72%
1999-09-14	0	8.600	8.600	8.650	8.600	8.650	447,000	3,851,250	8.6158	3.141	3.141	3.159	3.141	3.159	1,223,816	3.1469	0.58%
1999-09-13	0	8.550	8.500	8.600	8.500	8.800	552,000	4,742,000	8.5906	3.123	3.105	3.141	3.105	3.214	1,511,289	3.1377	0.59%
1999-09-10	0	8.500	8.500	8.550	8.050	8.600	1,594,000	13,386,640	8.3981	3.105	3.105	3.123	2.940	3.141	4,364,122	3.0674	1.19%
1999-09-09	0	8.400	8.400	8.450	7.550	8.600	1,781,000	14,565,700	8.1784	3.068	3.068	3.086	2.758	3.141	4,876,098	2.9872	11.26%
1999-09-08	0	7.550	7.500	7.550	7.250	7.550	622,000	4,655,100	7.4841	2.758	2.739	2.758	2.648	2.758	1,702,938	2.7336	4.14%
1999-09-07	0	7.250	7.250	7.300	7.150	7.300	296,000	2,148,000	7.2568	2.648	2.648	2.666	2.612	2.666	810,402	2.6505	0.69%
1999-09-06	0	7.200	7.200	7.300	7.200	7.350	938,000	6,804,975	7.2548	2.630	2.630	2.666	2.630	2.685	2,568,097	2.6498	0.70%
1999-09-03	0	7.150	7.150	7.200	7.100	7.400	404,000	2,888,500	7.1498	2.612	2.612	2.630	2.593	2.703	1,106,089	2.6115	0.00%
1999-09-02	0	7.150	7.050	7.200	7.000	7.200	418,000	2,982,780	7.1358	2.612	2.575	2.630	2.557	2.630	1,144,418	2.6064	0.70%
1999-09-01	0	7.100	6.950	7.100	7.100	7.300	52,000	371,480	7.1438	2.593	2.538	2.593	2.593	2.666	142,368	2.6093	0.00%
1999-08-31	0	7.100	7.050	7.100	7.100	7.100	2,000	14,200	7.1000	2.593	2.575	2.593	2.593	2.593	5,476	2.5933	0.00%
1999-08-30	0	7.100	7.000	7.150	7.100	7.100	84,000	596,400	7.1000	2.593	2.557	2.612	2.593	2.593	229,979	2.5933	-2.07%
1999-08-27	0	7.250	7.050	7.250	7.050	7.250	148,000	1,052,100	7.1088	2.648	2.575	2.648	2.575	2.648	405,201	2.5965	2.11%
1999-08-26	0	7.100	7.050	7.100	7.050	7.150	200,000	1,418,350	7.0918	2.593	2.575	2.593	2.575	2.612	547,569	2.5903	0.00%
1999-08-25	0	7.100	7.000	7.100	7.000	7.100	148,000	1,042,900	7.0466	2.593	2.557	2.593	2.557	2.593	405,201	2.5738	1.43%
1999-08-24	0	7.000	6.950	7.000	7.000	7.000	176,000	1,232,000	7.0000	2.557	2.538	2.557	2.557	2.557	481,860	2.5568	1.01%
1999-08-23	0	6.930	6.800	7.000	-	-	0	0	-	2.531	2.484	2.557	-	-	0	-	-0.00%
1999-08-20	0	7.000	6.900	7.000	-	-	130,000	910,000	7.0000	2.531	2.495	2.531	-	-	359,515	2.5312	-0.71%
1999-08-19	0	7.050	7.000	7.100	7.000	7.100	541,000	3,803,850	7.0311	2.549	2.531	2.567	2.531	2.567	1,496,134	2.5425	0.71%
1999-08-18	0	7.000	6.900	7.050	7.050	7.100	220,000	1,557,500	7.0795	2.531	2.495	2.549	2.549	2.567	608,410	2.5600	0.00%
1999-08-17	0	7.000	7.000	7.050	7.000	7.000	140,000	980,000	7.0000	2.531	2.531	2.549	2.531	2.531	387,170	2.5312	-0.71%
1999-08-16	0	7.050	7.000	7.050	6.950	7.050	240,000	1,680,000	7.0000	2.549	2.531	2.549	2.513	2.549	663,720	2.5312	-1.40%
1999-08-13	0	7.150	7.150	7.200	7.000	7.150	286,000	2,030,800	7.1007	2.585	2.585	2.604	2.531	2.585	790,932	2.5676	-1.38%
1999-08-12	0	7.250	7.200	7.250	7.000	7.250	202,000	1,455,000	7.2030	2.622	2.604	2.622	2.531	2.622	558,631	2.6046	9.02%
1999-08-11	0	6.650	6.650	6.850	-	-	0	0	-	2.405	2.405	2.477	-	-	0	-	0.00%
1999-08-10	0	6.650	6.650	6.800	6.600	6.900	92,000	624,600	6.7891	2.405	2.405	2.459	2.387	2.495	254,426	2.4549	-3.62%
1999-08-09	0	6.900	6.900	7.100	6.500	6.900	62,000	417,600	6.7355	2.495	2.495	2.567	2.350	2.495	171,461	2.4355	0.00%
1999-08-06	0	6.900	6.850	6.900	6.800	6.950	772,000	5,392,180	6.9847	2.495	2.477	2.495	2.459	2.513	2,134,964	2.5257	-1.43%
1999-08-05	0	7.000	7.000	7.300	7.000	7.450	1,466,000	10,798,100	7.3657	2.531	2.531	2.640	2.531	2.694	4,054,220	2.6634	-3.45%
1999-08-04	0	7.250	7.250	7.600	6.500	7.600	2,583,000	18,205,550	7.0482	2.622	2.622	2.748	2.350	2.748	7,143,281	2.5486	13.28%
1999-08-03	0	6.400	6.400	6.450	6.000	6.450	994,000	6,311,900	6.3500	2.314	2.314	2.332	2.170	2.332	2,748,905	2.2962	5.79%
1999-08-02	0	6.050	6.050	6.100	6.000	6.350	358,000	2,189,400	6.1156	2.188	2.188	2.206	2.170	2.296	990,048	2.2114	-4.72%
1999-07-30	0	6.350	6.300	6.350	6.100	6.400	266,000	1,679,200	6.3128	2.296	2.278	2.296	2.206	2.314	735,622	2.2827	2.42%
1999-07-29	0	6.200	6.200	6.250	6.100	6.250	228,000	1,412,000	6.1930	2.242	2.242	2.260	2.206	2.260	630,534	2.2394	0.81%
1999-07-28	0	6.150	6.050	6.150	5.900	6.150	292,000	1,764,200	6.0418	2.224	2.188	2.224	2.133	2.224	807,525	2.1847	5.13%
1999-07-27	0	5.850	5.650	5.900	-	-	0	0	-	2.115	2.043	2.133	-	-	0	-	0.00%
1999-07-26	0	5.850	5.650	5.900	5.600	6.050	701,000	4,121,900	5.8800	2.115	2.043	2.133	2.025	2.188	1,938,614	2.1262	0.86%
1999-07-23	0	5.800	5.650	5.800	5.350	5.800	152,000	838,200	5.5145	2.097	2.043	2.097	1.935	2.097	420,356	1.9940	5.45%
1999-07-22	0	5.500	5.400	5.500	5.400	5.700	370,000	2,063,840	5.5779	1.989	1.953	1.989	1.953	2.061	1,023,234	2.0170	-2.65%
1999-07-21	0	5.650	5.650	5.700	5.650	5.750	666,000	3,787,600	5.6871	2.043	2.043	2.061	2.043	2.079	1,841,822	2.0564	-1.74%
1999-07-20	0	5.750	5.700	5.850	5.750	6.050	248,000	1,457,000	5.8750	2.079	2.061	2.115	2.079	2.188	685,843	2.1244	-6.50%
1999-07-19	0	6.150	6.050	6.150	6.100	6.150	86,000	528,100	6.1407	2.224	2.188	2.224	2.206	2.224	237,833	2.2205	-3.91%
1999-07-16	0	6.400	6.200	6.400	6.000	6.400	166,000	1,027,700	6.1910	2.314	2.242	2.314	2.170	2.314	459,073	2.2386	6.67%
1999-07-15	0	6.000	6.000	6.050	6.000	6.000	84,000	504,000	6.0000	2.170	2.170	2.188	2.170	2.170	232,302	2.1696	0.00%
1999-07-14	0	6.000	6.000	6.050	5.600	6.150	170,000	984,500	5.7912	2.170	2.170	2.188	2.025	2.224	470,135	2.0941	-3.23%
1999-07-13	0	6.200	6.200	6.300	6.200	6.300	90,000	566,200	6.2911	2.242	2.242	2.278	2.242	2.278	248,895	2.2749	-2.36%
1999-07-12	0	6.350	6.300	6.400	6.300	6.500	390,422	2,481,774	6.3566	2.296	2.278	2.314	2.278	2.350	1,079,711	2.2986	0.00%
1999-07-09	0	6.350	6.350	6.500	6.100	6.550	822,000	5,262,200	6.4017	2.296	2.296	2.350	2.206	2.368	2,273,239	2.3148	3.25%
1999-07-08	0	6.150	6.150	6.200	6.000	6.350	756,000	4,679,900	6.1903	2.224	2.224	2.242	2.170	2.296	2,090,716	2.2384	2.50%
1999-07-07	0	6.000	5.950	6.000	5.900	6.000	412,000	2,464,500	5.9818	2.170	2.152	2.170	2.133	2.170	1,139,385	2.1630	1.69%
1999-07-06	0	5.900	5.900	6.000	5.700	6.100	624,000	3,685,200	5.9058	2.133	2.133	2.170	2.061	2.206	1,725,671	2.1355	3.51%
1999-07-05	0	5.700	5.600	5.700	5.400	5.700	752,000	4,171,300	5.5469	2.061	2.025	2.061	1.953	2.061	2,079,654	2.0058	7.55%
1999-07-02	0	5.300	5.300	5.350	5.250	5.350	330,000	1,750,400	5.3042	1.916	1.916	1.935	1.898	1.935	912,614	1.9180	1.92%
1999-06-30	0	5.200	5.150	5.200	5.200	5.200	170,000	884,000	5.2000	1.880	1.862	1.880	1.880	1.880	470,135	1.8803	0.00%
1999-06-29	0	5.200	5.200	5.250	5.100	5.400	712,000	3,687,000	5.1784	1.880	1.880	1.898	1.844	1.953	1,969,035	1.8725	-3.70%
1999-06-28	0	5.400	5.350	5.400	5.350	5.450	285,000	1,544,400	5.4189	1.953	1.935	1.953	1.935	1.971	788,167	1.9595	-0.92%
1999-06-25	0	5.450	5.400	5.500	5.350	5.450	300,000	1,615,600	5.3853	1.971	1.953	1.989	1.935	1.971	829,649	1.9473	0.00%
1999-06-24	0	5.450	5.450	5.550	5.400	5.700	444,000	2,446,450	5.5100	1.971	1.971	2.007	1.953	2.061	1,227,881	1.9924	-4.39%
1999-06-23	0	5.700	5.500	5.700	5.350	5.750	3,342,000	18,391,700	5.5032	2.061	1.989	2.061	1.935	2.079	9,242,294	1.9899	8.57%
1999-06-22	0	5.250	5.200	5.250	5.050	5.300	854,000	4,464,400	5.2276	1.898	1.880	1.898	1.826	1.916	2,361,735	1.8903	1.94%
1999-06-21	0	5.150	5.150	5.250	5.050	5.200	846,000	4,318,000	5.1040	1.862	1.862	1.898	1.826	1.880	2,339,611	1.8456	0.00%
1999-06-17	0	5.150	5.100	5.150	5.050	5.150	482,000	2,459,900	5.1035	1.862	1.844	1.862	1.826	1.862	1,332,970	1.8454	0.00%
1999-06-16	0	5.150	5.150	5.200	4.900	5.200	689,000	3,491,110	5.0669	1.862	1.862	1.880	1.772	1.880	1,905,428	1.8322	5.10%
1999-06-15	0	4.900	5.000	5.150	4.900	5.350	1,425,000	7,194,190	5.0486	1.772	1.808	1.862	1.772	1.935	3,940,835	1.8255	-9.26%
1999-06-14	0	5.400	5.400	5.500	5.400	5.500	98,000	535,480	5.4641	1.953	1.953	1.989	1.953	1.989	271,019	1.9758	-1.82%
1999-06-11	0	5.500	5.500	5.550	5.450	5.500	266,000	1,453,300	5.4635	1.989	1.989	2.007	1.971	1.989	735,622	1.9756	0.92%
1999-06-10	0	5.450	5.400	5.450	5.400	5.550	178,000	972,700	5.4646	1.971	1.953	1.971	1.953	2.007	492,259	1.9760	-1.80%
1999-06-09	0	5.550	5.500	5.550	5.500	5.550	114,000	629,000	5.5175	2.007	1.989	2.007	1.989	2.007	315,267	1.9951	0.00%
1999-06-08	0	5.550	5.500	5.600	5.500	5.750	100,000	558,600	5.5860	2.007	1.989	2.025	1.989	2.079	276,550	2.0199	-3.48%
1999-06-07	0	5.750	5.550	5.750	5.500	5.900	386,000	2,198,100	5.6946	2.079	2.007	2.079	1.989	2.133	1,067,482	2.0591	7.48%
1999-06-04	0	5.350	5.300	5.350	5.100	5.350	174,000	907,100	5.2132	1.935	1.916	1.935	1.844	1.935	481,197	1.8851	4.90%
1999-06-03	0	5.100	5.050	5.100	5.100	5.100	178,000	907,800	5.1000	1.844	1.826	1.844	1.844	1.844	492,259	1.8442	0.00%
1999-06-02	0	5.100	5.050	5.100	5.000	5.100	590,000	2,974,000	5.0407	1.844	1.826	1.844	1.808	1.844	1,631,644	1.8227	0.99%
1999-06-01	0	5.050	5.050	5.100	5.000	5.100	260,000	1,313,500	5.0519	1.826	1.826	1.844	1.808	1.844	719,029	1.8268	1.00%
1999-05-31	0	5.000	5.000	5.100	5.000	5.100	22,000	111,600	5.0727	1.808	1.808	1.844	1.808	1.844	60,841	1.8343	-0.99%
1999-05-28	0	5.050	5.050	5.100	5.000	5.050	316,000	1,586,800	5.0215	1.826	1.826	1.844	1.808	1.826	873,897	1.8158	-0.98%
1999-05-27	0	5.100	5.000	5.100	5.000	5.100	634,000	3,208,200	5.0603	1.844	1.808	1.844	1.808	1.844	1,753,326	1.8298	2.00%
1999-05-26	0	5.000	5.000	5.250	5.000	5.150	30,000	151,500	5.0500	1.808	1.808	1.898	1.808	1.862	82,965	1.8261	-5.66%
1999-05-25	0	5.300	5.100	5.300	5.250	5.350	300,000	1,585,700	5.2857	1.916	1.844	1.916	1.898	1.935	829,649	1.9113	-0.93%
1999-05-24	0	5.350	5.100	5.350	5.450	5.450	7,600	41,420	5.4500	1.935	1.844	1.935	1.971	1.971	21,018	1.9707	0.00%
1999-05-21	0	5.350	5.300	5.350	5.300	5.350	122,000	651,900	5.3434	1.935	1.916	1.935	1.916	1.935	337,391	1.9322	-0.93%
1999-05-20	0	5.400	5.400	5.450	5.400	5.400	34,000	183,600	5.4000	1.953	1.953	1.971	1.953	1.953	94,027	1.9526	-0.92%
1999-05-19	0	5.450	5.400	5.450	5.400	5.500	170,000	929,400	5.4671	1.971	1.953	1.971	1.953	1.989	470,135	1.9769	4.71%
1999-05-18	0	5.400	5.400	5.600	5.400	5.600	56,000	303,200	5.4143	1.882	1.882	1.952	1.882	1.952	160,670	1.8871	-1.82%
1999-05-17	0	5.500	5.400	5.500	-	-	0	0	-	1.917	1.882	1.917	-	-	0	-	0.00%
1999-05-14	0	5.500	5.500	5.600	5.500	5.550	34,000	187,500	5.5147	1.917	1.917	1.952	1.917	1.934	97,550	1.9221	-0.90%
1999-05-13	0	5.550	5.500	5.600	5.500	5.550	40,000	221,000	5.5250	1.934	1.917	1.952	1.917	1.934	114,764	1.9257	0.91%
1999-05-12	0	5.500	5.500	5.700	5.500	5.600	142,000	789,500	5.5599	1.917	1.917	1.987	1.917	1.952	407,413	1.9378	0.00%
1999-05-11	0	5.500	5.500	5.600	5.400	5.600	154,000	847,800	5.5052	1.917	1.917	1.952	1.882	1.952	441,842	1.9188	3.77%
1999-05-10	0	5.300	5.300	5.350	5.200	5.350	226,000	1,198,900	5.3049	1.847	1.847	1.865	1.812	1.865	648,418	1.8490	1.92%
1999-05-07	0	5.200	5.200	5.250	5.200	5.200	70,000	364,000	5.2000	1.812	1.812	1.830	1.812	1.812	200,837	1.8124	-0.95%
1999-05-06	0	5.250	5.200	5.250	5.200	5.250	54,000	283,400	5.2481	1.830	1.812	1.830	1.812	1.830	154,932	1.8292	1.94%
1999-05-05	0	5.150	5.150	5.250	5.000	5.150	809,000	4,061,400	5.0203	1.795	1.795	1.830	1.743	1.795	2,321,106	1.7498	0.00%
1999-05-04	0	5.150	5.100	5.200	5.150	5.400	554,000	2,925,300	5.2803	1.795	1.778	1.812	1.795	1.882	1,589,484	1.8404	-1.90%
1999-05-03	0	5.250	-	5.250	5.250	5.350	32,000	170,500	5.3281	1.830	-	1.830	1.830	1.865	91,811	1.8571	-2.78%
1999-04-30	0	5.400	-	5.400	5.350	5.550	830,000	4,473,500	5.3898	1.882	-	1.882	1.865	1.934	2,381,357	1.8786	0.00%
1999-04-29	0	5.400	5.400	5.500	5.200	5.500	302,000	1,616,850	5.3538	1.882	1.882	1.917	1.812	1.917	866,470	1.8660	-0.92%
1999-04-28	0	5.450	5.450	5.500	5.450	5.650	710,000	3,887,600	5.4755	1.900	1.900	1.917	1.900	1.969	2,037,064	1.9084	-2.68%
1999-04-27	0	5.600	5.500	-	5.500	5.600	134,000	740,400	5.5254	1.952	1.917	-	1.917	1.952	384,460	1.9258	2.75%
1999-04-26	0	5.450	5.400	5.500	5.400	5.600	622,000	3,298,900	5.3037	1.900	1.882	1.917	1.882	1.952	1,784,583	1.8486	3.81%
1999-04-23	0	5.250	5.250	5.350	5.000	5.350	960,000	4,948,080	5.1543	1.830	1.830	1.865	1.743	1.865	2,754,340	1.7965	0.00%
1999-04-22	0	5.250	5.200	5.250	4.950	5.400	444,000	2,318,600	5.2221	1.830	1.812	1.830	1.725	1.882	1,273,882	1.8201	8.25%
1999-04-21	0	4.850	4.800	4.850	4.600	4.875	767,000	3,643,000	4.7497	1.690	1.673	1.690	1.603	1.699	2,200,603	1.6555	7.78%
1999-04-20	0	4.500	4.500	4.600	4.450	4.550	110,000	494,200	4.4927	1.568	1.568	1.603	1.551	1.586	315,601	1.5659	3.45%
1999-04-19	0	4.350	4.375	4.400	4.325	4.425	484,000	2,110,950	4.3615	1.516	1.525	1.534	1.507	1.542	1,388,647	1.5201	0.58%
1999-04-16	0	4.325	4.300	4.325	4.300	4.400	935,000	4,096,650	4.3814	1.507	1.499	1.507	1.499	1.534	2,682,613	1.5271	-2.26%
1999-04-15	0	4.425	4.400	4.500	4.425	4.500	532,000	2,414,250	4.5381	1.542	1.534	1.568	1.542	1.568	1,526,364	1.5817	-3.80%
1999-04-14	0	4.600	4.600	4.625	4.600	4.675	285,000	1,322,825	4.6415	1.603	1.603	1.612	1.603	1.629	817,695	1.6177	-1.08%
1999-04-13	0	4.650	4.400	4.650	4.500	4.650	192,000	884,800	4.6083	1.621	1.534	1.621	1.568	1.621	550,868	1.6062	6.90%
1999-04-12	0	4.350	4.325	4.350	4.350	4.550	290,000	1,291,250	4.4526	1.516	1.507	1.516	1.516	1.586	832,040	1.5519	-4.40%
1999-04-09	0	4.550	4.400	4.650	4.100	4.650	670,000	2,918,600	4.3561	1.586	1.534	1.621	1.429	1.621	1,922,300	1.5183	8.33%
1999-04-08	0	4.200	4.200	4.250	4.100	4.250	524,000	2,184,650	4.1692	1.464	1.464	1.481	1.429	1.481	1,503,411	1.4531	2.44%
1999-04-07	0	4.100	4.075	4.100	4.050	4.125	520,000	2,130,000	4.0962	1.429	1.420	1.429	1.412	1.438	1,491,934	1.4277	0.00%
1999-04-01	0	4.100	4.050	4.150	4.050	4.100	110,000	447,500	4.0682	1.429	1.412	1.446	1.412	1.429	315,601	1.4179	0.00%
1999-03-31	0	4.100	4.100	4.125	4.100	4.100	42,000	171,200	4.0762	1.429	1.429	1.438	1.429	1.429	120,502	1.4207	1.23%
1999-03-30	0	4.050	4.050	4.075	4.050	4.100	1,110,000	4,523,250	4.0750	1.412	1.412	1.420	1.412	1.429	3,184,706	1.4203	-1.22%
1999-03-29	0	4.100	4.050	4.100	4.075	4.100	798,000	3,262,314	4.0881	1.429	1.412	1.429	1.420	1.429	2,289,545	1.4249	0.00%
1999-03-26	0	4.100	4.075	4.100	4.025	4.125	841,000	3,411,000	4.0559	1.429	1.420	1.429	1.403	1.438	2,412,917	1.4136	1.86%
1999-03-25	0	4.025	4.000	4.025	3.950	4.025	1,166,000	4,647,800	3.9861	1.403	1.394	1.403	1.377	1.403	3,345,376	1.3893	1.90%
1999-03-24	0	3.950	3.925	3.950	3.950	3.950	46,000	182,700	3.9717	1.377	1.368	1.377	1.377	1.377	131,979	1.3843	-1.25%
1999-03-23	0	4.000	3.950	4.000	4.000	4.000	176,000	704,000	4.0000	1.394	1.377	1.394	1.394	1.394	504,962	1.3942	1.27%
1999-03-22	0	3.950	3.950	4.000	3.900	3.950	1,298,000	5,110,906	3.9375	1.377	1.377	1.394	1.359	1.377	3,724,098	1.3724	-1.25%
1999-03-19	0	4.000	3.925	4.000	3.925	4.000	232,000	915,000	3.9440	1.394	1.368	1.394	1.368	1.394	665,632	1.3746	1.27%
1999-03-18	0	3.950	3.950	3.975	3.950	3.950	52,000	205,400	3.9500	1.377	1.377	1.385	1.377	1.377	149,193	1.3767	-1.25%
1999-03-17	0	4.000	3.950	4.000	-	-	2,500,000	9,900,000	3.9600	1.394	1.377	1.394	-	-	7,172,761	1.3802	0.00%
1999-03-16	0	4.000	3.900	4.000	3.900	4.000	381,900	1,512,168	3.9596	1.394	1.359	1.394	1.359	1.394	1,095,711	1.3801	0.00%
1999-03-15	0	4.000	3.925	4.000	-	-	0	0	-	1.394	1.368	1.394	-	-	0	-	0.00%
1999-03-12	0	4.000	3.975	4.000	3.975	4.000	254,000	1,014,600	3.9945	1.394	1.385	1.394	1.385	1.394	728,753	1.3922	0.00%
1999-03-11	0	4.000	3.950	4.000	3.950	4.000	188,000	748,800	3.9830	1.394	1.377	1.394	1.377	1.394	539,392	1.3882	0.00%
1999-03-10	0	4.000	4.000	4.050	3.975	4.000	284,000	1,135,600	3.9986	1.394	1.394	1.412	1.385	1.394	814,826	1.3937	-0.62%
1999-03-09	0	4.025	4.000	4.025	4.025	4.025	10,000	40,250	4.0250	1.403	1.394	1.403	1.403	1.403	28,691	1.4029	0.63%
1999-03-08	0	4.000	3.975	4.100	4.000	4.000	50,000	200,000	4.0000	1.394	1.385	1.429	1.394	1.394	143,455	1.3942	0.63%
1999-03-05	0	3.975	3.950	4.100	3.975	4.100	212,000	855,400	4.0349	1.385	1.377	1.429	1.385	1.429	608,250	1.4063	1.27%
1999-03-04	0	3.925	3.925	3.975	3.925	4.050	512,000	2,020,750	3.9468	1.368	1.368	1.385	1.368	1.412	1,468,981	1.3756	0.64%
1999-03-03	0	3.900	3.900	3.925	3.875	4.000	1,196,000	4,679,700	3.9128	1.359	1.359	1.368	1.351	1.394	3,431,449	1.3638	1.30%
1999-03-02	0	3.850	3.800	3.850	3.700	3.850	400,000	1,510,150	3.7754	1.342	1.324	1.342	1.290	1.342	1,147,642	1.3159	-1.28%
1999-03-01	0	3.900	3.900	4.000	3.900	4.100	128,000	517,700	4.0445	1.359	1.359	1.394	1.359	1.429	367,245	1.4097	-7.14%
1999-02-26	0	4.200	-	4.200	4.200	4.350	656,000	2,800,350	4.2688	1.464	-	1.464	1.464	1.516	1,882,133	1.4879	0.00%
1999-02-25	0	4.200	4.000	4.200	3.900	4.225	226,000	918,988	4.0663	1.464	1.394	1.464	1.359	1.473	648,418	1.4173	8.39%
1999-02-24	0	3.875	3.750	3.900	3.600	3.900	216,000	809,950	3.7498	1.351	1.307	1.359	1.255	1.359	619,727	1.3069	7.64%
1999-02-23	0	3.600	3.550	3.600	3.500	3.600	114,000	409,250	3.5899	1.255	1.237	1.255	1.220	1.255	327,078	1.2512	1.41%
1999-02-22	0	3.550	3.500	3.600	3.500	3.600	34,000	120,400	3.5412	1.237	1.220	1.255	1.220	1.255	97,550	1.2342	-1.39%
1999-02-19	0	3.600	-	3.600	-	-	0	0	-	1.255	-	1.255	-	-	0	-	0.00%
1999-02-15	0	3.600	3.550	3.700	-	-	0	0	-	1.255	1.237	1.290	-	-	0	-	0.00%
1999-02-12	0	3.600	-	3.700	-	-	0	0	-	1.255	-	1.290	-	-	0	-	0.00%
1999-02-11	0	3.600	3.475	3.600	3.600	3.600	64,000	230,400	3.6000	1.255	1.211	1.255	1.255	1.255	183,623	1.2547	0.00%
1999-02-10	0	3.600	3.550	3.650	-	-	0	0	-	1.255	1.237	1.272	-	-	0	-	0.00%
1999-02-09	0	3.600	3.600	3.625	3.600	3.600	212,000	763,200	3.6000	1.255	1.255	1.263	1.255	1.255	608,250	1.2547	0.00%
1999-02-08	0	3.600	3.600	3.625	3.600	3.600	461,366	1,660,781	3.5997	1.255	1.255	1.263	1.255	1.255	1,323,707	1.2546	0.00%
1999-02-05	0	3.600	-	3.600	3.600	3.650	560,000	2,034,750	3.6335	1.255	-	1.255	1.255	1.272	1,606,699	1.2664	0.00%
1999-02-04	0	3.600	3.600	3.650	3.600	3.600	50,000	180,000	3.6000	1.255	1.255	1.272	1.255	1.255	143,455	1.2547	-2.70%
1999-02-03	0	3.700	-	3.700	3.650	3.700	140,000	516,250	3.6875	1.290	-	1.290	1.272	1.290	401,675	1.2852	2.78%
1999-02-02	0	3.600	3.600	3.700	3.600	3.600	200,000	720,000	3.6000	1.255	1.255	1.290	1.255	1.255	573,821	1.2547	-2.04%
1999-02-01	0	3.675	3.625	3.675	3.650	3.675	136,000	490,850	3.6092	1.281	1.263	1.281	1.272	1.281	390,198	1.2580	2.08%
1999-01-29	0	3.600	3.575	3.600	3.600	3.600	90,000	324,000	3.6000	1.255	1.246	1.255	1.255	1.255	258,219	1.2547	0.00%
1999-01-28	0	3.600	3.525	3.625	-	-	60,000	216,024	3.6004	1.255	1.229	1.263	-	-	172,146	1.2549	0.00%
1999-01-27	0	3.600	3.600	3.650	3.525	3.650	178,000	638,739	3.5884	1.255	1.255	1.272	1.229	1.272	510,701	1.2507	2.13%
1999-01-26	0	3.525	3.500	3.525	3.500	3.575	178,000	633,850	3.5610	1.229	1.220	1.229	1.220	1.246	510,701	1.2411	-2.08%
1999-01-25	0	3.600	3.575	3.600	3.550	3.600	222,000	797,800	3.5937	1.255	1.246	1.255	1.237	1.255	636,941	1.2525	0.00%
1999-01-22	0	3.600	3.600	3.625	3.600	3.625	308,000	1,117,350	3.6278	1.255	1.255	1.263	1.255	1.263	883,684	1.2644	-2.70%
1999-01-21	0	3.700	3.675	3.700	3.675	3.725	378,000	1,394,050	3.6880	1.290	1.281	1.290	1.281	1.298	1,084,521	1.2854	1.37%
1999-01-20	0	3.650	3.625	3.675	3.600	3.650	339,000	1,225,950	3.6164	1.272	1.263	1.281	1.255	1.272	972,626	1.2605	1.39%
1999-01-19	0	3.600	3.575	3.600	3.575	3.600	646,000	2,324,350	3.5981	1.255	1.246	1.255	1.246	1.255	1,853,441	1.2541	-0.69%
1999-01-18	0	3.625	3.600	3.625	3.550	3.650	490,000	1,766,950	3.6060	1.263	1.255	1.263	1.237	1.272	1,405,861	1.2568	0.69%
1999-01-15	0	3.600	3.500	3.600	3.500	3.600	2,554,000	8,568,100	3.3548	1.255	1.220	1.255	1.220	1.255	7,327,693	1.1693	2.86%
1999-01-14	0	3.500	3.450	3.500	3.500	3.500	200,000	715,000	3.5750	1.220	1.202	1.220	1.220	1.220	573,821	1.2460	-4.11%
1999-01-13	0	3.650	3.650	3.725	3.625	3.750	904,000	3,315,250	3.6673	1.272	1.272	1.298	1.263	1.307	2,593,670	1.2782	-5.19%
1999-01-12	0	3.850	3.850	3.900	3.750	3.900	246,000	941,700	3.8280	1.342	1.342	1.359	1.307	1.359	705,800	1.3342	-2.53%
1999-01-11	0	3.950	3.900	3.950	3.875	3.950	516,000	2,023,000	3.9205	1.377	1.359	1.377	1.351	1.377	1,480,458	1.3665	0.64%
1999-01-08	0	3.925	3.925	3.950	3.600	4.000	418,000	1,629,900	3.8993	1.368	1.368	1.377	1.255	1.394	1,199,286	1.3591	9.03%
1999-01-07	0	3.600	3.550	3.650	3.400	3.600	964,000	3,293,860	3.4169	1.255	1.237	1.272	1.185	1.255	2,765,817	1.1909	10.77%
1999-01-06	0	3.250	3.200	-	3.175	3.250	2,038,000	6,523,350	3.2009	1.133	1.115	-	1.107	1.133	5,847,235	1.1156	3.17%
1999-01-05	0	3.150	3.150	3.175	3.100	3.175	998,000	3,124,900	3.1312	1.098	1.098	1.107	1.080	1.107	2,863,366	1.0913	1.61%
1999-01-04	0	3.100	3.100	3.275	3.100	3.100	70,000	217,000	3.1000	1.080	1.080	1.141	1.080	1.080	200,837	1.0805	-8.15%
1998-12-31	0	3.375	-	3.375	3.275	3.375	14,000	46,250	3.3036	1.176	-	1.176	1.141	1.176	40,167	1.1514	1.50%
1998-12-30	0	3.325	3.075	3.325	3.075	3.400	220,000	735,000	3.3409	1.159	1.072	1.159	1.072	1.185	631,203	1.1644	9.92%
1998-12-29	0	3.025	3.025	3.100	3.025	3.100	20,000	60,800	3.0400	1.054	1.054	1.080	1.054	1.080	57,382	1.0596	0.83%
1998-12-28	0	3.000	3.000	-	3.000	3.025	72,000	216,800	3.0111	1.046	1.046	-	1.046	1.054	206,576	1.0495	-0.83%
1998-12-24	0	3.025	3.000	3.025	3.025	3.025	508,000	1,526,000	3.0039	1.054	1.046	1.054	1.054	1.054	1,457,505	1.0470	0.83%
1998-12-23	0	3.000	3.000	3.025	3.000	3.050	122,000	368,700	3.0221	1.046	1.046	1.054	1.046	1.063	350,031	1.0533	-2.44%
1998-12-22	0	3.075	3.025	3.250	-	-	0	0	-	1.072	1.054	1.133	-	-	0	-	0.00%
1998-12-21	0	3.075	3.075	3.100	3.000	3.100	790,304	2,430,362	3.0752	1.072	1.072	1.080	1.046	1.080	2,267,465	1.0718	2.50%
1998-12-18	0	3.000	3.000	3.025	2.950	3.000	532,000	1,592,400	2.9932	1.046	1.046	1.054	1.028	1.046	1,526,364	1.0433	0.00%
1998-12-17	0	3.000	3.000	3.100	3.000	3.025	48,000	144,450	3.0094	1.046	1.046	1.080	1.046	1.054	137,717	1.0489	-3.23%
1998-12-16	0	3.100	3.025	3.100	-	-	0	0	-	1.080	1.054	1.080	-	-	0	-	-2.36%
1998-12-15	0	3.175	-	3.175	3.150	3.175	4,000	12,650	3.1625	1.107	-	1.107	1.098	1.107	11,476	1.1023	-1.55%
1998-12-14	0	3.225	3.175	3.225	-	-	0	0	-	1.124	1.107	1.124	-	-	0	-	-0.77%
1998-12-11	0	3.250	3.250	3.275	3.200	3.250	472,000	1,525,250	3.2315	1.133	1.133	1.141	1.115	1.133	1,354,217	1.1263	1.56%
1998-12-10	0	3.200	3.200	3.250	3.175	3.225	650,000	2,080,200	3.2003	1.115	1.115	1.133	1.107	1.124	1,864,918	1.1154	-1.54%
1998-12-09	0	3.250	3.200	3.250	3.200	3.250	40,000	128,400	3.2100	1.133	1.115	1.133	1.115	1.133	114,764	1.1188	4.84%
1998-12-08	0	3.100	3.100	3.200	3.100	3.100	10,000	31,000	3.1000	1.080	1.080	1.115	1.080	1.080	28,691	1.0805	3.33%
1998-12-07	0	3.000	3.000	3.125	2.950	3.050	610,000	1,820,250	2.9840	1.046	1.046	1.089	1.028	1.063	1,750,154	1.0401	0.00%
1998-12-04	0	3.000	3.000	3.100	3.000	3.075	50,000	152,000	3.0400	1.046	1.046	1.080	1.046	1.072	143,455	1.0596	0.00%
1998-12-03	0	3.000	2.975	3.025	3.000	3.025	186,000	559,000	3.0054	1.046	1.037	1.054	1.046	1.054	533,653	1.0475	0.00%
1998-12-02	0	3.000	3.000	3.050	2.900	3.100	188,000	563,250	2.9960	1.046	1.046	1.063	1.011	1.080	539,392	1.0442	5.26%
1998-12-01	0	2.850	2.700	2.950	2.600	2.850	112,000	309,400	2.7625	0.993	0.941	1.028	0.906	0.993	321,340	0.9628	-3.39%
1998-11-30	0	2.950	2.950	3.200	2.900	3.400	162,000	514,000	3.1728	1.028	1.028	1.115	1.011	1.185	464,795	1.1059	-15.71%
1998-11-27	0	3.500	3.500	3.525	3.400	3.700	284,000	997,950	3.5139	1.220	1.220	1.229	1.185	1.290	814,826	1.2247	0.00%
1998-11-26	0	3.500	3.400	3.500	3.325	3.500	288,000	990,050	3.4377	1.220	1.185	1.220	1.159	1.220	826,302	1.1982	7.69%
1998-11-25	0	3.250	3.225	3.275	3.150	3.275	1,038,000	3,318,850	3.1974	1.133	1.124	1.141	1.098	1.141	2,978,130	1.1144	4.84%
1998-11-24	0	3.100	3.100	3.125	3.050	3.100	196,000	604,850	3.0860	1.080	1.080	1.089	1.063	1.080	562,344	1.0756	1.64%
1998-11-23	0	3.050	3.000	3.050	3.000	3.100	134,000	407,950	3.0444	1.063	1.046	1.063	1.046	1.080	384,460	1.0611	3.39%
1998-11-20	0	2.950	-	2.950	2.900	2.950	1,130,000	3,329,000	2.9460	1.028	-	1.028	1.011	1.028	3,242,088	1.0268	1.72%
1998-11-19	0	2.900	2.750	2.900	2.875	2.950	1,940,000	5,631,200	2.9027	1.011	0.958	1.011	1.002	1.028	5,566,063	1.0117	3.57%
1998-11-18	0	2.800	2.800	2.825	2.725	2.800	154,000	427,300	2.7747	0.976	0.976	0.985	0.950	0.976	441,842	0.9671	5.66%
1998-11-17	0	2.650	2.650	2.700	2.650	2.700	198,000	532,450	2.6891	0.924	0.924	0.941	0.924	0.941	568,083	0.9373	-1.85%
1998-11-16	0	2.700	2.700	2.725	2.675	2.725	399,000	1,078,500	2.7030	0.941	0.941	0.950	0.932	0.950	1,144,773	0.9421	2.86%
1998-11-13	0	2.625	2.600	2.700	2.500	2.675	1,116,871	2,876,300	2.5753	0.915	0.906	0.941	0.871	0.932	3,204,420	0.8976	5.00%
1998-11-12	0	2.500	2.400	2.500	2.475	2.550	404,000	1,011,450	2.5036	0.871	0.836	0.871	0.863	0.889	1,159,118	0.8726	1.01%
1998-11-11	0	2.475	2.400	2.475	2.350	2.500	622,000	1,520,700	2.4449	0.863	0.836	0.863	0.819	0.871	1,784,583	0.8521	3.12%
1998-11-10	0	2.400	2.375	2.400	2.375	2.500	80,000	192,400	2.4050	0.836	0.828	0.836	0.828	0.871	229,528	0.8382	-4.00%
1998-11-09	0	2.500	-	2.500	2.475	2.525	1,606,000	4,082,300	2.5419	0.871	-	0.871	0.863	0.880	4,607,782	0.8860	-5.66%
1998-11-06	0	2.650	2.525	2.650	2.500	2.825	1,062,000	2,795,850	2.6326	0.924	0.880	0.924	0.871	0.985	3,046,989	0.9176	3.92%
1998-11-05	0	2.550	2.500	2.550	2.350	2.550	1,534,000	3,781,058	2.4648	0.889	0.871	0.889	0.819	0.889	4,401,206	0.8591	12.09%
1998-11-04	0	2.275	2.275	2.425	2.275	2.500	1,262,000	2,946,330	2.3347	0.793	0.793	0.845	0.793	0.871	3,620,810	0.8137	2.25%
1998-11-03	0	2.225	2.200	2.225	2.225	2.300	538,000	1,207,750	2.2449	0.776	0.767	0.776	0.776	0.802	1,543,578	0.7824	3.49%
1998-11-02	0	2.150	2.150	2.175	2.050	2.175	622,000	1,320,800	2.1235	0.749	0.749	0.758	0.715	0.758	1,784,583	0.7401	4.88%
1998-10-30	0	2.050	2.050	2.100	2.050	2.125	396,000	820,700	2.0725	0.715	0.715	0.732	0.715	0.741	1,136,165	0.7223	0.00%
1998-10-29	0	2.050	2.050	2.075	2.050	2.100	90,000	185,800	2.0644	0.715	0.715	0.723	0.715	0.732	258,219	0.7195	-4.65%
1998-10-27	0	2.150	2.125	2.150	2.150	2.150	130,000	279,500	2.1500	0.749	0.741	0.749	0.749	0.749	372,984	0.7494	1.18%
1998-10-26	0	2.125	2.125	2.150	2.100	2.150	10,000	21,400	2.1400	0.741	0.741	0.749	0.732	0.749	28,691	0.7459	-2.30%
1998-10-23	0	2.175	2.175	2.200	2.175	2.200	10,000	21,950	2.1950	0.758	0.758	0.767	0.758	0.767	28,691	0.7650	-5.43%
1998-10-22	0	2.300	-	2.300	2.225	2.350	370,000	842,450	2.2769	0.802	-	0.802	0.776	0.819	1,061,569	0.7936	-2.13%
1998-10-21	0	2.350	-	2.375	2.300	2.450	270,000	643,800	2.3844	0.819	-	0.828	0.802	0.854	774,658	0.8311	0.00%
1998-10-20	0	2.350	2.325	2.375	2.150	2.400	576,813	1,338,270	2.3201	0.819	0.810	0.828	0.749	0.836	1,654,937	0.8087	14.63%
1998-10-19	0	2.050	2.050	2.175	2.000	2.100	250,000	511,400	2.0456	0.715	0.715	0.758	0.697	0.732	717,276	0.7130	2.50%
1998-10-16	0	2.000	1.990	2.000	1.990	2.050	438,000	876,380	2.0009	0.697	0.694	0.697	0.694	0.715	1,256,668	0.6974	3.63%
1998-10-15	0	1.930	1.920	1.930	1.930	1.930	78,000	150,540	1.9300	0.673	0.669	0.673	0.673	0.673	223,790	0.6727	1.05%
1998-10-14	0	1.910	1.910	1.930	1.910	1.970	140,285	271,027	1.9320	0.666	0.666	0.673	0.666	0.687	402,492	0.6734	-3.54%
1998-10-13	0	1.980	1.920	1.980	1.960	2.000	116,000	230,720	1.9890	0.690	0.669	0.690	0.683	0.697	332,816	0.6932	-1.00%
1998-10-12	0	2.000	1.960	2.000	2.000	2.000	304,000	608,000	2.0000	0.697	0.683	0.697	0.697	0.697	872,208	0.6971	4.17%
1998-10-09	0	1.920	1.910	1.920	1.910	1.930	396,000	760,400	1.9202	0.669	0.666	0.669	0.666	0.673	1,136,165	0.6693	0.00%
1998-10-08	0	1.920	1.920	1.930	1.910	1.920	345,000	662,030	1.9189	0.669	0.669	0.673	0.666	0.669	989,841	0.6688	0.52%
1998-10-07	0	1.910	1.910	1.940	1.900	1.950	984,000	1,876,800	1.9073	0.666	0.666	0.676	0.662	0.680	2,823,199	0.6648	-1.55%
1998-10-05	0	1.940	1.900	1.960	1.940	1.960	74,000	143,840	1.9438	0.676	0.662	0.683	0.676	0.683	212,314	0.6775	-1.02%
1998-09-30	0	1.960	1.930	2.000	1.960	1.960	30,000	58,800	1.9600	0.683	0.673	0.697	0.683	0.683	86,073	0.6831	-2.00%
1998-09-29	0	2.000	-	2.000	1.980	2.000	90,000	179,800	1.9978	0.697	-	0.697	0.690	0.697	258,219	0.6963	0.00%
1998-09-28	0	2.000	1.990	2.050	2.000	2.050	130,000	262,400	2.0185	0.697	0.694	0.715	0.697	0.715	372,984	0.7035	0.00%
1998-09-25	0	2.000	1.980	2.000	1.980	2.000	140,000	277,800	1.9843	0.697	0.690	0.697	0.690	0.697	401,675	0.6916	0.00%
1998-09-24	0	2.000	1.980	2.025	1.960	2.025	436,000	869,750	1.9948	0.697	0.690	0.706	0.683	0.706	1,250,930	0.6953	2.04%
1998-09-23	0	1.960	-	1.980	1.960	2.200	153,000	310,960	2.0324	0.683	-	0.690	0.683	0.767	438,973	0.7084	-14.78%
1998-09-22	0	2.300	2.200	2.400	2.300	2.300	14,000	32,200	2.3000	0.802	0.767	0.836	0.802	0.802	40,167	0.8016	0.00%
1998-09-21	0	2.300	2.200	2.500	-	-	0	0	-	0.802	0.767	0.871	-	-	0	-	0.00%
1998-09-18	0	2.300	2.250	2.300	-	-	0	0	-	0.802	0.784	0.802	-	-	0	-	-2.13%
1998-09-17	0	2.350	2.250	2.350	2.350	2.450	130,000	308,000	2.3692	0.819	0.784	0.819	0.819	0.854	372,984	0.8258	-7.84%
1998-09-16	0	2.550	2.550	2.600	2.500	2.600	120,000	306,000	2.5500	0.889	0.889	0.906	0.871	0.906	344,293	0.8888	-1.92%
1998-09-15	0	2.600	2.600	2.700	-	-	0	0	-	0.906	0.906	0.941	-	-	0	-	0.00%
1998-09-14	0	2.600	2.600	2.650	2.550	2.600	444,000	1,143,200	2.5748	0.906	0.906	0.924	0.889	0.906	1,273,882	0.8974	4.00%
1998-09-11	0	2.500	2.400	2.500	2.500	2.500	400,000	1,000,000	2.5000	0.871	0.836	0.871	0.871	0.871	1,147,642	0.8714	-3.85%
1998-09-10	0	2.600	2.600	-	2.500	2.600	608,000	1,530,800	2.5178	0.906	0.906	-	0.871	0.906	1,744,416	0.8775	13.04%
1998-09-09	0	2.300	2.300	-	2.300	2.400	1,659,000	3,835,150	2.3117	0.802	0.802	-	0.802	0.836	4,759,844	0.8057	-2.13%
1998-09-08	0	2.350	2.225	-	2.000	2.350	460,000	1,011,250	2.1984	0.819	0.776	-	0.697	0.819	1,319,788	0.7662	17.50%
1998-09-07	0	2.000	1.950	2.000	1.870	2.000	360,000	715,260	1.9868	0.697	0.680	0.697	0.652	0.697	1,032,878	0.6925	9.89%
1998-09-04	0	1.820	1.820	-	1.820	1.850	40,000	74,220	1.8555	0.634	0.634	-	0.634	0.645	114,764	0.6467	0.00%
1998-09-03	0	1.820	1.820	1.870	1.800	1.910	1,014,000	1,884,760	1.8587	0.634	0.634	0.652	0.627	0.666	2,909,272	0.6478	1.11%
1998-09-02	0	1.800	1.780	-	1.800	1.800	1,727,000	3,104,840	1.7978	0.627	0.620	-	0.627	0.627	4,954,943	0.6266	-2.17%
1998-09-01	0	1.840	1.840	1.850	1.830	1.840	270,000	495,800	1.8363	0.641	0.641	0.645	0.638	0.641	774,658	0.6400	0.00%
1998-08-31	0	1.840	1.840	1.870	1.840	1.870	958,000	1,777,760	1.8557	0.641	0.641	0.652	0.641	0.652	2,748,602	0.6468	-1.60%
1998-08-28	0	1.870	-	1.870	1.870	1.980	1,224,000	2,343,720	1.9148	0.652	-	0.652	0.652	0.690	3,511,784	0.6674	-5.56%
1998-08-27	0	1.980	1.950	1.980	1.980	1.980	750,000	1,485,000	1.9800	0.690	0.680	0.690	0.690	0.690	2,151,828	0.6901	-0.50%
1998-08-26	0	1.990	1.990	2.000	1.990	2.050	1,062,000	2,144,200	2.0190	0.694	0.694	0.697	0.694	0.715	3,046,989	0.7037	-2.93%
1998-08-25	0	2.050	2.050	2.075	2.050	2.250	1,528,000	3,168,900	2.0739	0.715	0.715	0.723	0.715	0.784	4,383,992	0.7228	-12.02%
1998-08-24	0	2.400	2.300	2.400	-	-	20,000	47,000	2.3500	0.812	0.778	0.812	-	-	59,106	0.7952	-5.88%
1998-08-21	0	2.550	2.400	2.550	-	-	430,000	1,091,500	2.5384	0.863	0.812	0.863	-	-	1,270,779	0.8589	-0.97%
1998-08-20	0	2.575	2.500	2.575	-	-	18,000	46,350	2.5750	0.871	0.846	0.871	-	-	53,195	0.8713	0.00%
1998-08-19	0	2.575	2.500	-	2.550	2.600	884,000	2,282,300	2.5818	0.871	0.846	-	0.863	0.880	2,612,486	0.8736	0.98%
1998-08-18	0	2.550	-	2.550	2.500	2.700	1,000,000	2,593,950	2.5940	0.863	-	0.863	0.846	0.914	2,955,301	0.8777	-8.93%
1998-08-14	0	2.800	2.750	2.800	2.800	2.800	4,000	11,200	2.8000	0.947	0.931	0.947	0.947	0.947	11,821	0.9475	0.00%
1998-08-13	0	2.800	2.700	2.800	2.800	2.900	400,000	1,140,000	2.8500	0.947	0.914	0.947	0.947	0.981	1,182,120	0.9644	-6.67%
1998-08-12	0	3.000	2.900	3.000	2.900	3.000	289,000	839,400	2.9045	1.015	0.981	1.015	0.981	1.015	854,082	0.9828	3.45%
1998-08-11	0	2.900	2.900	3.000	-	-	1,058,000	3,068,200	2.9000	0.981	0.981	1.015	-	-	3,126,708	0.9813	0.00%
1998-08-10	0	2.900	2.800	3.000	2.875	2.900	18,000	52,050	2.8917	0.981	0.947	1.015	0.973	0.981	53,195	0.9785	3.57%
1998-08-07	0	2.800	2.775	2.875	2.800	2.850	250,000	702,500	2.8100	0.947	0.939	0.973	0.947	0.964	738,825	0.9508	-1.75%
1998-08-06	0	2.850	-	2.875	2.850	2.850	10,000	28,500	2.8500	0.964	-	0.973	0.964	0.964	29,553	0.9644	-3.39%
1998-08-05	0	2.950	2.925	3.000	2.925	2.975	128,000	385,350	3.0105	0.998	0.990	1.015	0.990	1.007	378,278	1.0187	-4.07%
1998-08-04	0	3.075	3.050	3.075	3.075	3.125	163,000	502,525	3.0830	1.041	1.032	1.041	1.041	1.057	481,714	1.0432	0.82%
1998-08-03	0	3.050	3.000	-	3.000	3.050	294,000	883,650	3.0056	1.032	1.015	-	1.015	1.032	868,858	1.0170	0.83%
1998-07-31	0	3.025	3.000	3.025	3.000	3.025	465,000	1,393,832	2.9975	1.024	1.015	1.024	1.015	1.024	1,374,215	1.0143	0.83%
1998-07-30	0	3.000	2.975	3.000	2.975	3.000	242,000	723,000	2.9876	1.015	1.007	1.015	1.007	1.015	715,183	1.0109	0.00%
1998-07-29	0	3.000	3.000	3.075	3.000	3.050	782,000	2,349,500	3.0045	1.015	1.015	1.041	1.015	1.032	2,311,045	1.0166	-2.44%
1998-07-28	0	3.075	3.025	3.100	-	-	1,000	2,800	2.8000	1.041	1.024	1.049	-	-	2,955	0.9475	0.00%
1998-07-27	0	3.075	3.025	3.075	3.075	3.100	290,000	893,910	3.0824	1.041	1.024	1.041	1.041	1.049	857,037	1.0430	1.65%
1998-07-24	0	3.025	3.025	3.075	3.025	3.075	288,000	879,050	3.0523	1.024	1.024	1.041	1.024	1.041	851,127	1.0328	0.83%
1998-07-23	0	3.000	3.000	3.050	3.000	3.000	201,100	603,135	2.9992	1.015	1.015	1.032	1.015	1.015	594,311	1.0148	-3.23%
1998-07-22	0	3.100	3.100	3.300	-	-	0	0	-	1.049	1.049	1.117	-	-	0	-	0.00%
1998-07-21	0	3.100	3.050	3.150	3.100	3.100	880,000	2,719,000	3.0898	1.049	1.032	1.066	1.049	1.049	2,600,665	1.0455	1.64%
1998-07-20	0	3.050	3.050	3.075	3.000	3.075	768,000	2,318,650	3.0191	1.032	1.032	1.041	1.015	1.041	2,269,671	1.0216	1.67%
1998-07-17	0	3.000	2.950	3.000	3.000	3.000	360,000	1,080,000	3.0000	1.015	0.998	1.015	1.015	1.015	1,063,908	1.0151	-1.64%
1998-07-16	0	3.050	3.000	3.050	-	-	0	0	-	1.032	1.015	1.032	-	-	0	-	0.00%
1998-07-15	0	3.050	3.000	3.100	-	-	0	0	-	1.032	1.015	1.049	-	-	0	-	0.00%
1998-07-14	0	3.050	3.000	3.100	-	-	0	0	-	1.032	1.015	1.049	-	-	0	-	0.00%
1998-07-13	0	3.050	3.000	3.050	3.000	3.050	220,000	662,500	3.0114	1.032	1.015	1.032	1.015	1.032	650,166	1.0190	1.67%
1998-07-10	0	3.000	3.000	3.100	3.000	3.000	354,000	1,062,000	3.0000	1.015	1.015	1.049	1.015	1.015	1,046,176	1.0151	0.00%
1998-07-09	0	3.000	2.900	3.000	3.000	3.000	58,000	174,000	3.0000	1.015	0.981	1.015	1.015	1.015	171,407	1.0151	0.00%
1998-07-08	0	3.000	3.000	3.100	-	-	764,000	2,177,400	2.8500	1.015	1.015	1.049	-	-	2,257,850	0.9644	3.45%
1998-07-07	0	2.900	2.800	2.900	2.800	2.900	322,000	923,550	2.8682	0.981	0.947	0.981	0.947	0.981	951,607	0.9705	0.00%
1998-07-06	0	2.900	2.850	2.950	2.900	2.900	150,000	442,600	2.9507	0.981	0.964	0.998	0.981	0.981	443,295	0.9984	-0.85%
1998-07-03	0	2.925	-	2.925	2.875	3.000	1,798,000	5,352,450	2.9769	0.990	-	0.990	0.973	1.015	5,313,631	1.0073	-2.50%
1998-07-02	0	3.000	2.975	3.000	3.000	3.300	690,000	2,187,600	3.1704	1.015	1.007	1.015	1.015	1.117	2,039,158	1.0728	-9.09%
1998-06-30	0	3.300	-	3.300	3.300	3.600	40,000	139,000	3.4750	1.117	-	1.117	1.117	1.218	118,212	1.1759	-10.20%
1998-06-29	0	3.675	-	3.675	3.800	3.800	102,000	396,700	3.8892	1.244	-	1.244	1.286	1.286	301,441	1.3160	-4.55%
1998-06-26	0	3.850	3.775	3.850	3.850	3.875	294,000	1,132,400	3.8517	1.303	1.277	1.303	1.303	1.311	868,858	1.3033	-1.28%
1998-06-25	0	3.900	3.850	3.925	3.775	3.925	259,000	1,003,600	3.8749	1.320	1.303	1.328	1.277	1.328	765,423	1.3112	4.00%
1998-06-24	0	3.750	3.675	3.750	3.750	3.750	56,000	210,000	3.7500	1.269	1.244	1.269	1.269	1.269	165,497	1.2689	0.00%
1998-06-23	0	3.750	3.750	3.775	3.750	3.775	158,000	593,450	3.7560	1.269	1.269	1.277	1.269	1.277	466,938	1.2709	-0.66%
1998-06-22	0	3.775	3.750	3.775	3.775	3.775	41,000	154,600	3.7707	1.277	1.269	1.277	1.277	1.277	121,167	1.2759	-1.95%
1998-06-19	0	3.850	3.775	3.900	3.775	3.850	80,000	303,000	3.7875	1.303	1.277	1.320	1.277	1.303	236,424	1.2816	-3.75%
1998-06-18	0	4.000	3.750	4.000	4.000	4.050	742,000	2,843,150	3.8317	1.354	1.269	1.354	1.354	1.370	2,192,833	1.2966	8.11%
1998-06-17	0	3.700	3.675	3.700	3.700	3.700	30,000	111,000	3.7000	1.252	1.244	1.252	1.252	1.252	88,659	1.2520	2.78%
1998-06-16	0	3.600	3.550	3.625	3.450	3.600	550,000	1,966,850	3.5761	1.218	1.201	1.227	1.167	1.218	1,625,415	1.2101	1.41%
1998-06-15	0	3.550	3.550	3.650	3.450	3.650	898,000	3,150,800	3.5087	1.201	1.201	1.235	1.167	1.235	2,653,860	1.1873	-2.74%
1998-06-12	0	3.650	3.650	3.700	3.650	3.850	485,000	1,806,486	3.7247	1.235	1.235	1.252	1.235	1.303	1,433,321	1.2604	-6.41%
1998-06-11	0	3.900	3.800	3.900	3.900	4.100	190,000	753,400	3.9653	1.320	1.286	1.320	1.320	1.387	561,507	1.3417	-4.88%
1998-06-10	0	4.100	-	4.100	4.050	4.275	117,000	481,050	4.1115	1.387	-	1.387	1.370	1.447	345,770	1.3912	-7.34%
1998-06-09	0	4.425	4.325	4.475	4.425	4.425	20,000	88,500	4.4250	1.497	1.463	1.514	1.497	1.497	59,106	1.4973	-1.67%
1998-06-08	0	4.500	4.475	4.550	4.500	4.575	60,000	271,500	4.5250	1.523	1.514	1.540	1.523	1.548	177,318	1.5311	-4.26%
1998-06-05	0	4.700	4.600	4.700	4.700	4.700	22,000	103,400	4.7000	1.590	1.557	1.590	1.590	1.590	65,017	1.5904	-0.53%
1998-06-04	0	4.725	4.700	4.725	4.725	4.725	20,000	94,500	4.7250	1.599	1.590	1.599	1.599	1.599	59,106	1.5988	0.00%
1998-06-03	0	4.725	4.700	4.775	4.700	4.725	22,000	103,650	4.7114	1.599	1.590	1.616	1.590	1.599	65,017	1.5942	0.53%
1998-06-02	0	4.700	4.650	4.700	4.700	5.000	88,000	421,400	4.7886	1.590	1.573	1.590	1.590	1.692	260,066	1.6204	-5.05%
1998-06-01	0	4.950	4.950	5.100	4.950	5.000	30,000	149,000	4.9667	1.675	1.675	1.726	1.675	1.692	88,659	1.6806	-5.71%
1998-05-29	0	5.250	-	5.250	5.200	5.250	196,000	1,021,400	5.2112	1.776	-	1.776	1.760	1.776	579,239	1.7633	0.96%
1998-05-28	0	5.200	5.150	5.200	5.150	5.200	134,000	696,600	5.1985	1.760	1.743	1.760	1.743	1.760	396,010	1.7590	0.00%
1998-05-27	0	5.200	5.150	5.300	5.200	5.200	110,000	572,000	5.2000	1.760	1.743	1.793	1.760	1.760	325,083	1.7596	-1.89%
1998-05-26	0	5.300	5.250	5.300	5.300	5.300	10,000	53,000	5.3000	1.793	1.776	1.793	1.793	1.793	29,553	1.7934	0.00%
1998-05-25	0	5.300	5.300	5.600	5.300	5.350	632,000	3,354,700	5.3081	1.793	1.793	1.895	1.793	1.810	1,867,750	1.7961	0.00%
1998-05-22	0	5.300	5.250	5.300	5.200	5.350	70,000	369,500	5.2786	1.793	1.776	1.793	1.760	1.810	206,871	1.7861	4.95%
1998-05-21	0	5.050	5.050	5.100	5.000	5.200	328,000	1,659,000	5.0579	1.709	1.709	1.726	1.692	1.760	969,339	1.7115	-3.81%
1998-05-20	0	5.250	5.250	5.400	5.200	5.450	72,000	385,400	5.3528	1.776	1.776	1.827	1.760	1.844	212,782	1.8112	-6.25%
1998-05-19	0	5.600	5.550	5.600	5.450	5.650	232,000	1,289,200	5.5569	1.895	1.878	1.895	1.844	1.912	685,630	1.8803	-1.75%
1998-05-18	0	5.700	5.650	5.700	5.600	5.700	26,000	146,200	5.6231	1.929	1.912	1.929	1.895	1.929	76,838	1.9027	0.88%
1998-05-15	0	5.650	5.550	5.700	5.650	5.650	80,000	452,000	5.6500	1.912	1.878	1.929	1.912	1.912	236,424	1.9118	1.80%
1998-05-14	0	5.550	5.550	5.650	-	-	0	0	-	1.878	1.878	1.912	-	-	0	-	1.83%
1998-05-13	0	5.450	5.450	-	5.400	5.450	260,000	1,416,200	5.4469	1.844	1.844	-	1.827	1.844	768,378	1.8431	0.00%
1998-05-12	0	5.450	5.450	5.550	5.350	5.500	88,331	480,171	5.4360	1.844	1.844	1.878	1.810	1.861	261,045	1.8394	-0.09%
1998-05-11	0	5.650	5.650	5.700	5.650	5.650	448,000	2,531,200	5.6500	1.846	1.846	1.862	1.846	1.846	1,371,303	1.8458	2.73%
1998-05-08	0	5.500	5.500	5.550	5.500	5.550	110,000	608,100	5.5282	1.797	1.797	1.813	1.797	1.813	336,704	1.8060	-1.79%
1998-05-07	0	5.600	5.700	6.000	5.600	5.700	56,000	330,600	5.9036	1.830	1.862	1.960	1.830	1.862	171,413	1.9287	-6.67%
1998-05-06	0	6.000	5.950	6.000	6.000	6.100	738,000	4,429,000	6.0014	1.960	1.944	1.960	1.960	1.993	2,258,977	1.9606	-1.64%
1998-05-05	0	6.100	6.000	6.100	6.100	6.200	86,000	529,120	6.1526	1.993	1.960	1.993	1.993	2.026	263,241	2.0100	-0.81%
1998-05-04	0	6.150	6.000	6.200	6.100	6.150	254,000	1,557,380	6.1314	2.009	1.960	2.026	1.993	2.009	777,480	2.0031	0.00%
1998-05-01	0	6.150	6.100	6.150	6.050	6.150	68,000	414,000	6.0882	2.009	1.993	2.009	1.977	2.009	208,144	1.9890	2.50%
1998-04-30	0	6.000	6.000	6.100	6.000	6.000	111,000	665,700	5.9973	1.960	1.960	1.993	1.960	1.960	339,765	1.9593	0.00%
1998-04-29	0	6.000	5.900	6.100	-	-	0	0	-	1.960	1.928	1.993	-	-	0	-	0.00%
1998-04-28	0	6.000	5.950	6.050	5.900	6.000	84,000	499,300	5.9440	1.960	1.944	1.977	1.928	1.960	257,119	1.9419	-0.83%
1998-04-27	0	6.050	6.000	6.050	6.050	6.050	106,000	642,630	6.0625	1.977	1.960	1.977	1.977	1.977	324,460	1.9806	0.00%
1998-04-24	0	6.050	6.000	6.150	5.900	6.400	117,000	713,300	6.0966	1.977	1.960	2.009	1.928	2.091	358,130	1.9917	2.54%
1998-04-23	0	5.900	5.900	6.000	5.650	5.750	40,000	227,500	5.6875	1.928	1.928	1.960	1.846	1.879	122,438	1.8581	4.42%
1998-04-22	0	5.650	5.600	5.750	-	-	0	0	-	1.846	1.830	1.879	-	-	0	-	0.00%
1998-04-21	0	5.650	5.650	-	5.600	5.650	108,000	609,000	5.6389	1.846	1.846	-	1.830	1.846	330,582	1.8422	1.80%
1998-04-20	0	5.550	5.550	5.650	5.550	5.550	150,000	832,500	5.5500	1.813	1.813	1.846	1.813	1.813	459,142	1.8132	0.00%
1998-04-17	0	5.550	5.550	5.600	-	-	3,200,000	17,760,000	5.5500	1.813	1.813	1.830	-	-	9,795,021	1.8132	0.91%
1998-04-16	0	5.500	5.400	-	-	-	225,000	1,228,092	5.4582	1.797	1.764	-	-	-	688,712	1.7832	0.00%
1998-04-15	0	5.500	5.500	5.600	5.450	5.600	248,000	1,367,500	5.5141	1.797	1.797	1.830	1.780	1.830	759,114	1.8014	0.92%
1998-04-14	0	5.450	5.450	5.600	-	-	0	0	-	1.780	1.780	1.830	-	-	0	-	0.93%
1998-04-09	0	5.400	5.700	5.900	5.400	5.400	10,000	54,000	5.4000	1.764	1.862	1.928	1.764	1.764	30,609	1.7642	-5.26%
1998-04-08	0	5.700	-	5.700	-	-	0	0	-	1.862	-	1.862	-	-	0	-	0.00%
1998-04-07	0	5.700	5.400	5.700	-	-	102,000	581,400	5.7000	1.862	1.764	1.862	-	-	312,216	1.8622	0.00%
1998-04-03	0	5.700	5.650	5.800	5.700	5.700	500,000	2,850,000	5.7000	1.862	1.846	1.895	1.862	1.862	1,530,472	1.8622	0.00%
1998-04-02	0	5.700	5.700	5.900	5.700	5.700	120,000	684,000	5.7000	1.862	1.862	1.928	1.862	1.862	367,313	1.8622	-0.87%
1998-04-01	0	5.750	5.500	-	5.700	5.750	182,000	1,038,500	5.7060	1.879	1.797	-	1.862	1.879	557,092	1.8641	0.88%
1998-03-31	0	5.700	5.650	5.850	5.700	5.700	40,000	228,000	5.7000	1.862	1.846	1.911	1.862	1.862	122,438	1.8622	0.00%
1998-03-30	0	5.700	5.600	5.700	5.600	5.700	268,000	1,535,400	5.7291	1.862	1.830	1.862	1.830	1.862	820,333	1.8717	-1.72%
1998-03-27	0	5.800	5.800	5.900	5.800	5.850	2,360,000	13,688,700	5.8003	1.895	1.895	1.928	1.895	1.911	7,223,828	1.8949	0.00%
1998-03-26	0	5.800	5.750	5.800	5.750	5.900	1,532,000	8,886,800	5.8008	1.895	1.879	1.895	1.879	1.928	4,689,366	1.8951	3.57%
1998-03-25	0	5.600	5.600	5.700	5.600	5.600	4,000	22,400	5.6000	1.830	1.830	1.862	1.830	1.830	12,244	1.8295	1.82%
1998-03-24	0	5.500	5.500	5.600	5.500	5.500	292,000	1,606,000	5.5000	1.797	1.797	1.830	1.797	1.797	893,796	1.7968	0.00%
1998-03-23	0	5.500	-	5.700	-	-	0	0	-	1.797	-	1.862	-	-	0	-	0.00%
1998-03-20	0	5.500	5.300	5.700	-	-	1,000	5,250	5.2500	1.797	1.731	1.862	-	-	3,061	1.7152	0.00%
1998-03-19	0	5.500	5.500	5.600	5.200	5.500	656,000	3,603,500	5.4931	1.797	1.797	1.830	1.699	1.797	2,007,979	1.7946	0.00%
1998-03-18	0	5.500	5.450	5.500	5.500	5.550	974,000	5,358,200	5.5012	1.797	1.780	1.797	1.797	1.813	2,981,359	1.7972	-0.90%
1998-03-17	0	5.550	5.550	-	5.500	5.650	270,000	1,504,500	5.5722	1.813	1.813	-	1.797	1.846	826,455	1.8204	-2.63%
1998-03-16	0	5.700	5.650	5.700	5.700	5.750	240,000	1,368,500	5.7021	1.862	1.846	1.862	1.862	1.879	734,627	1.8629	0.00%
1998-03-13	0	5.700	5.600	5.700	5.700	5.800	142,000	811,000	5.7113	1.862	1.830	1.862	1.862	1.895	434,654	1.8659	0.00%
1998-03-12	0	5.700	5.700	6.000	5.650	5.750	116,000	661,400	5.7017	1.862	1.862	1.960	1.846	1.879	355,069	1.8627	1.79%
1998-03-11	0	5.600	5.600	5.700	5.600	5.700	130,000	732,300	5.6331	1.830	1.830	1.862	1.830	1.862	397,923	1.8403	0.00%
1998-03-10	0	5.600	5.650	5.700	5.600	5.700	778,000	4,374,900	5.6233	1.830	1.846	1.862	1.830	1.862	2,381,414	1.8371	-1.75%
1998-03-09	0	5.700	5.600	5.700	5.700	5.700	23,001	130,706	5.6826	1.862	1.830	1.862	1.862	1.862	70,405	1.8565	1.79%
1998-03-06	0	5.600	5.600	5.700	5.600	5.800	390,000	2,241,200	5.7467	1.830	1.830	1.862	1.830	1.895	1,193,768	1.8774	0.00%
1998-03-05	0	5.600	5.600	5.700	5.450	5.650	1,416,000	8,114,900	5.7309	1.830	1.830	1.862	1.780	1.846	4,334,297	1.8723	-1.75%
1998-03-04	0	5.700	5.700	5.750	5.700	5.800	578,000	3,313,500	5.7327	1.862	1.862	1.879	1.862	1.895	1,769,226	1.8729	-0.87%
1998-03-03	0	5.750	5.700	5.800	5.700	5.950	416,000	2,434,900	5.8531	1.879	1.862	1.895	1.862	1.944	1,273,353	1.9122	-3.36%
1998-03-02	0	5.950	-	5.950	6.000	6.250	756,000	4,636,750	6.1333	1.944	-	1.944	1.960	2.042	2,314,074	2.0037	-2.46%
1998-02-27	0	6.100	6.050	6.100	6.000	6.100	422,000	2,544,716	6.0301	1.993	1.977	1.993	1.960	1.993	1,291,718	1.9700	1.67%
1998-02-26	0	6.000	6.000	6.050	6.000	6.050	168,000	1,010,800	6.0167	1.960	1.960	1.977	1.960	1.977	514,239	1.9656	0.00%
1998-02-25	0	6.000	6.000	6.100	-	-	350,000	2,100,000	6.0000	1.960	1.960	1.993	-	-	1,071,330	1.9602	0.00%
1998-02-24	0	6.000	6.000	6.050	6.000	6.000	170,000	1,020,000	6.0000	1.960	1.960	1.977	1.960	1.960	520,360	1.9602	-1.64%
1998-02-23	0	6.100	6.100	-	6.100	6.100	14,000	85,400	6.1000	1.993	1.993	-	1.993	1.993	42,853	1.9928	0.00%
1998-02-20	0	6.100	6.000	6.100	5.900	6.100	186,000	1,116,600	6.0032	1.993	1.960	1.993	1.928	1.993	569,336	1.9612	1.67%
1998-02-19	0	6.000	6.000	6.100	6.000	6.000	14,000	84,000	6.0000	1.960	1.960	1.993	1.960	1.960	42,853	1.9602	0.00%
1998-02-18	0	6.000	6.000	6.100	6.000	6.100	75,000	450,400	6.0053	1.960	1.960	1.993	1.960	1.993	229,571	1.9619	0.00%
1998-02-17	0	6.000	5.800	6.100	6.000	6.100	196,000	1,181,500	6.0281	1.960	1.895	1.993	1.960	1.993	599,945	1.9693	0.00%
1998-02-16	0	6.000	6.000	6.100	5.850	6.000	226,000	1,353,000	5.9867	1.960	1.960	1.993	1.911	1.960	691,773	1.9558	0.00%
1998-02-13	0	6.000	6.000	6.050	5.950	6.000	116,000	694,000	5.9828	1.960	1.960	1.977	1.944	1.960	355,069	1.9545	0.00%
1998-02-12	0	6.000	6.000	6.100	5.900	6.000	262,000	1,565,200	5.9740	1.960	1.960	1.993	1.928	1.960	801,967	1.9517	-0.83%
1998-02-11	0	6.050	6.000	6.100	6.000	6.050	44,000	265,000	6.0227	1.977	1.960	1.993	1.960	1.977	134,682	1.9676	0.00%
1998-02-10	0	6.050	6.000	6.050	6.000	6.200	254,000	1,544,500	6.0807	1.977	1.960	1.977	1.960	2.026	777,480	1.9865	-1.63%
1998-02-09	0	6.150	6.150	6.200	5.850	6.200	472,000	2,799,988	5.9322	2.009	2.009	2.026	1.911	2.026	1,444,766	1.9380	6.03%
1998-02-06	0	5.800	5.800	5.900	5.650	5.800	322,000	1,831,360	5.6875	1.895	1.895	1.928	1.846	1.895	985,624	1.8581	4.50%
1998-02-05	0	5.550	5.550	5.650	5.450	5.550	112,000	615,100	5.4920	1.813	1.813	1.846	1.780	1.813	342,826	1.7942	-2.63%
1998-02-04	0	5.700	5.500	5.700	5.050	5.700	350,000	1,854,200	5.2977	1.862	1.797	1.862	1.650	1.862	1,071,330	1.7307	12.87%
1998-02-03	0	5.050	4.975	5.050	4.700	5.100	352,000	1,726,400	4.9045	1.650	1.625	1.650	1.535	1.666	1,077,452	1.6023	9.78%
1998-02-02	0	4.600	4.600	-	4.525	4.600	56,000	257,150	4.5920	1.503	1.503	-	1.478	1.503	171,413	1.5002	5.75%
1998-01-27	0	4.350	4.250	4.350	4.350	4.350	300,000	1,305,000	4.3500	1.421	1.388	1.421	1.421	1.421	918,283	1.4211	0.00%
1998-01-26	0	4.350	4.350	-	4.350	4.425	216,000	940,000	4.3519	1.421	1.421	-	1.421	1.446	661,164	1.4217	0.00%
1998-01-23	0	4.350	4.350	4.425	4.350	4.350	280,000	1,218,000	4.3500	1.421	1.421	1.446	1.421	1.421	857,064	1.4211	-1.69%
1998-01-22	0	4.425	4.400	4.450	4.425	4.425	140,000	619,500	4.4250	1.446	1.437	1.454	1.446	1.446	428,532	1.4456	0.57%
1998-01-21	0	4.400	4.400	-	4.350	4.400	46,000	200,700	4.3630	1.437	1.437	-	1.421	1.437	140,803	1.4254	1.15%
1998-01-20	0	4.350	4.350	4.475	4.350	4.350	296,000	1,287,600	4.3500	1.421	1.421	1.462	1.421	1.421	906,039	1.4211	-1.14%
1998-01-19	0	4.400	4.400	-	4.350	4.350	160,000	696,000	4.3500	1.437	1.437	-	1.421	1.421	489,751	1.4211	1.15%
1998-01-16	0	4.350	4.350	4.400	4.350	4.350	140,000	609,000	4.3500	1.421	1.421	1.437	1.421	1.421	428,532	1.4211	0.00%
1998-01-15	0	4.350	4.350	4.400	4.350	4.350	520,000	2,262,000	4.3500	1.421	1.421	1.437	1.421	1.421	1,591,691	1.4211	0.58%
1998-01-14	0	4.325	4.325	-	-	-	0	0	-	1.413	1.413	-	-	-	0	-	3.59%
1998-01-13	0	4.175	4.175	-	4.100	4.175	40,000	165,500	4.1375	1.364	1.364	-	1.339	1.364	122,438	1.3517	1.83%
1998-01-12	0	4.100	4.100	4.200	4.000	4.200	182,000	746,850	4.1036	1.339	1.339	1.372	1.307	1.372	557,092	1.3406	-2.96%
1998-01-09	0	4.225	4.200	4.225	4.200	4.250	544,000	2,293,821	4.2166	1.380	1.372	1.380	1.372	1.388	1,665,154	1.3775	-1.74%
1998-01-08	0	4.300	4.300	-	4.300	4.350	324,000	1,398,050	4.3150	1.405	1.405	-	1.405	1.421	991,746	1.4097	-1.71%
1998-01-07	0	4.375	4.275	4.500	4.375	4.600	24,000	106,900	4.4542	1.429	1.397	1.470	1.429	1.503	73,463	1.4552	-6.91%
1998-01-06	0	4.700	4.700	4.800	4.700	4.800	30,000	142,700	4.7567	1.535	1.535	1.568	1.535	1.568	91,828	1.5540	-3.09%
1998-01-05	0	4.850	4.800	5.000	4.850	4.850	10,000	48,500	4.8500	1.584	1.568	1.633	1.584	1.584	30,609	1.5845	0.00%
1998-01-02	0	4.850	4.850	5.000	4.850	4.900	20,000	97,500	4.8750	1.584	1.584	1.633	1.584	1.601	61,219	1.5926	-1.02%
1997-12-31	0	4.900	4.900	5.000	4.900	4.900	17,500	85,450	4.8829	1.601	1.601	1.633	1.601	1.601	53,567	1.5952	0.00%
1997-12-30	0	4.900	4.800	5.000	4.800	4.925	51,500	251,925	4.8917	1.601	1.568	1.633	1.568	1.609	157,639	1.5981	-2.00%
1997-12-29	0	5.000	4.900	5.000	4.900	5.000	38,000	189,200	4.9789	1.633	1.601	1.633	1.601	1.633	116,316	1.6266	0.50%
1997-12-24	0	4.975	-	4.975	5.000	5.000	2,000	10,000	5.0000	1.625	-	1.625	1.633	1.633	6,122	1.6335	2.58%
1997-12-23	0	4.850	4.850	-	-	-	2,000	9,800	4.9000	1.584	1.584	-	-	-	6,122	1.6008	1.04%
1997-12-22	0	4.800	4.800	4.950	4.800	4.900	39,000	187,600	4.8103	1.568	1.568	1.617	1.568	1.601	119,377	1.5715	-4.00%
1997-12-19	0	5.000	4.800	5.000	-	-	0	0	-	1.633	1.568	1.633	-	-	0	-	0.00%
1997-12-18	0	5.000	4.900	5.100	-	-	0	0	-	1.633	1.601	1.666	-	-	0	-	0.00%
1997-12-17	0	5.000	5.000	5.050	5.000	5.000	90,000	450,000	5.0000	1.633	1.633	1.650	1.633	1.633	275,485	1.6335	2.04%
1997-12-16	0	4.900	4.875	5.000	4.850	4.950	173,000	842,900	4.8723	1.601	1.593	1.633	1.584	1.617	529,543	1.5917	-2.00%
1997-12-15	0	5.000	-	5.000	-	-	624,000	3,107,800	4.9804	1.633	-	1.633	-	-	1,910,029	1.6271	0.00%
1997-12-12	0	5.000	4.950	5.100	5.000	5.000	150,000	750,000	5.0000	1.633	1.617	1.666	1.633	1.633	459,142	1.6335	0.00%
1997-12-11	0	5.000	5.000	-	5.000	5.050	338,000	1,693,300	5.0098	1.633	1.633	-	1.633	1.650	1,034,599	1.6367	-0.99%
1997-12-10	0	5.050	5.000	5.050	5.050	5.050	546,000	2,757,300	5.0500	1.650	1.633	1.650	1.650	1.650	1,671,275	1.6498	0.00%
1997-12-09	0	5.050	5.050	5.100	5.050	5.150	80,000	408,300	5.1038	1.650	1.650	1.666	1.650	1.682	244,876	1.6674	-2.88%
1997-12-08	0	5.200	5.000	5.200	5.200	5.300	86,000	451,200	5.2465	1.699	1.633	1.699	1.699	1.731	263,241	1.7140	0.00%
1997-12-05	0	5.200	5.200	5.300	5.200	5.250	276,000	1,440,200	5.2181	1.699	1.699	1.731	1.699	1.715	844,821	1.7047	-0.95%
1997-12-04	0	5.250	5.000	5.300	5.250	5.400	200,000	1,062,300	5.3115	1.715	1.633	1.731	1.715	1.764	612,189	1.7352	0.00%
1997-12-03	0	5.250	5.200	5.250	4.975	5.250	114,870	581,630	5.0634	1.715	1.699	1.715	1.625	1.715	351,611	1.6542	6.60%
1997-12-02	0	4.925	4.925	4.950	4.850	4.925	270,000	1,322,500	4.8981	1.609	1.609	1.617	1.584	1.609	826,455	1.6002	2.60%
1997-12-01	0	4.800	4.800	4.900	4.800	4.800	212,000	1,027,600	4.8472	1.568	1.568	1.601	1.568	1.568	648,920	1.5836	0.00%
1997-11-28	0	4.800	4.800	-	4.800	4.850	78,000	374,600	4.8026	1.568	1.568	-	1.568	1.584	238,754	1.5690	0.00%
1997-11-27	0	4.800	4.800	4.900	4.800	4.800	80,000	384,000	4.8000	1.568	1.568	1.601	1.568	1.568	244,876	1.5681	0.00%
1997-11-26	0	4.800	4.800	-	4.750	4.800	404,000	1,935,700	4.7913	1.568	1.568	-	1.552	1.568	1,236,621	1.5653	2.13%
1997-11-25	0	4.700	4.700	4.800	4.500	4.800	184,000	858,950	4.6682	1.535	1.535	1.568	1.470	1.568	563,214	1.5251	-4.08%
1997-11-24	0	4.900	4.850	4.900	4.900	4.950	281,000	1,377,100	4.9007	1.601	1.584	1.601	1.601	1.617	860,125	1.6010	-1.51%
1997-11-21	0	4.975	4.900	4.975	4.975	5.050	108,000	538,550	4.9866	1.625	1.601	1.625	1.625	1.650	330,582	1.6291	-0.50%
1997-11-20	0	5.000	4.850	5.000	4.825	5.000	1,258,000	6,195,950	4.9252	1.633	1.584	1.633	1.576	1.633	3,850,668	1.6091	-0.99%
1997-11-19	0	5.050	5.000	5.050	4.975	5.050	544,000	2,747,900	5.0513	1.650	1.633	1.650	1.625	1.650	1,665,154	1.6502	-0.98%
1997-11-18	0	5.100	5.100	5.250	5.100	5.350	1,036,000	5,428,200	5.2396	1.666	1.666	1.715	1.666	1.748	3,171,138	1.7118	-3.77%
1997-11-17	0	5.300	5.150	5.300	5.150	5.300	820,000	4,191,700	5.1118	1.731	1.682	1.731	1.682	1.731	2,509,974	1.6700	4.95%
1997-11-14	0	5.050	5.000	5.250	5.000	5.350	2,892,235	14,766,668	5.1056	1.650	1.633	1.715	1.633	1.748	8,852,969	1.6680	-1.94%
1997-11-13	0	5.150	5.150	5.700	4.975	5.700	3,178,000	16,492,500	5.1896	1.682	1.682	1.862	1.625	1.862	9,727,680	1.6954	-11.21%
1997-11-12	0	5.800	5.750	5.800	5.700	6.150	642,000	3,743,300	5.8307	1.895	1.879	1.895	1.862	2.009	1,965,126	1.9049	-5.69%
1997-11-11	0	6.150	6.150	6.200	6.150	6.150	296,000	1,820,400	6.1500	2.009	2.009	2.026	2.009	2.009	906,039	2.0092	0.00%
1997-11-10	0	6.150	6.150	6.200	6.150	6.150	58,000	356,700	6.1500	2.009	2.009	2.026	2.009	2.009	177,535	2.0092	-0.81%
1997-11-07	0	6.200	6.200	6.300	6.150	6.200	124,000	767,044	6.1858	2.026	2.026	2.058	2.009	2.026	379,557	2.0209	0.00%
1997-11-06	0	6.200	6.200	-	6.200	6.200	218,000	1,351,600	6.2000	2.026	2.026	-	2.026	2.026	667,286	2.0255	0.00%
1997-11-05	0	6.200	6.150	6.400	6.150	6.400	526,000	3,262,600	6.2027	2.026	2.009	2.091	2.009	2.091	1,610,057	2.0264	0.00%
1997-11-04	0	6.200	6.150	6.200	6.100	6.250	239,000	1,474,450	6.1692	2.026	2.009	2.026	1.993	2.042	731,566	2.0155	3.33%
1997-11-03	0	6.000	5.900	-	5.800	6.000	128,000	750,000	5.8594	1.960	1.928	-	1.895	1.960	391,801	1.9142	3.45%
1997-10-31	0	5.800	5.500	5.800	5.800	5.800	42,000	243,600	5.8000	1.895	1.797	1.895	1.895	1.895	128,560	1.8948	0.00%
1997-10-30	0	5.800	5.800	-	5.500	5.800	243,000	1,374,326	5.6557	1.895	1.895	-	1.797	1.895	743,809	1.8477	0.00%
1997-10-29	0	5.800	5.800	-	5.650	5.850	318,000	1,830,700	5.7569	1.895	1.895	-	1.846	1.911	973,380	1.8808	11.54%
1997-10-28	0	5.200	-	5.200	5.200	5.600	454,000	2,446,000	5.3877	1.699	-	1.699	1.699	1.830	1,389,669	1.7601	-7.14%
1997-10-27	0	5.600	5.600	-	5.350	5.550	76,000	411,700	5.4171	1.830	1.830	-	1.748	1.813	232,632	1.7697	4.67%
1997-10-24	0	5.350	5.350	-	4.800	5.200	728,000	3,586,250	4.9262	1.748	1.748	-	1.568	1.699	2,228,367	1.6094	13.83%
1997-10-23	0	4.700	4.600	4.700	4.700	5.600	430,000	2,146,000	4.9907	1.535	1.503	1.535	1.535	1.830	1,316,206	1.6304	-16.07%
1997-10-22	0	5.600	5.600	5.750	5.600	5.800	312,000	1,777,300	5.6965	1.830	1.830	1.879	1.830	1.895	955,015	1.8610	-6.67%
1997-10-21	0	6.000	6.000	6.300	6.000	6.000	100,000	600,000	6.0000	1.960	1.960	2.058	1.960	1.960	306,094	1.9602	-2.44%
1997-10-20	0	6.150	6.100	6.250	6.100	6.250	168,000	1,035,000	6.1607	2.009	1.993	2.042	1.993	2.042	514,239	2.0127	-1.60%
1997-10-17	0	6.250	6.250	6.300	6.150	6.300	182,000	1,127,300	6.1940	2.042	2.042	2.058	2.009	2.058	557,092	2.0235	1.63%
1997-10-16	0	6.150	-	6.200	6.000	6.500	2,032,000	12,834,700	6.3163	2.009	-	2.026	1.960	2.124	6,219,838	2.0635	-5.38%
1997-10-15	0	6.500	6.500	6.750	6.450	6.700	596,679	3,875,442	6.4950	2.124	2.124	2.205	2.107	2.189	1,826,401	2.1219	-3.70%
1997-10-14	0	6.750	6.550	6.800	-	-	0	0	-	2.205	2.140	2.222	-	-	0	-	0.00%
1997-10-13	0	6.750	6.500	6.750	6.750	6.750	292,000	1,992,068	6.8222	2.205	2.124	2.205	2.205	2.205	893,796	2.2288	-2.17%
1997-10-09	0	6.900	6.800	6.900	6.900	7.000	180,000	1,246,000	6.9222	2.254	2.222	2.254	2.254	2.287	550,970	2.2615	-1.43%
1997-10-08	0	7.000	7.000	7.100	7.000	7.050	232,000	1,634,000	7.0431	2.287	2.287	2.320	2.287	2.303	710,139	2.3010	0.00%
1997-10-07	0	7.000	7.000	7.100	7.000	7.100	408,000	2,878,900	7.0561	2.287	2.287	2.320	2.287	2.320	1,248,865	2.3052	-1.41%
1997-10-06	0	7.100	7.050	7.100	7.050	7.250	1,649,000	11,804,900	7.1588	2.320	2.303	2.320	2.303	2.369	5,047,497	2.3388	-1.39%
1997-10-03	0	7.200	7.200	7.300	6.800	7.200	32,000	225,200	7.0375	2.352	2.352	2.385	2.222	2.352	97,950	2.2991	5.88%
1997-09-30	0	6.800	6.800	-	6.750	6.850	252,000	1,714,100	6.8020	2.222	2.222	-	2.205	2.238	771,358	2.2222	0.74%
1997-09-29	0	6.750	6.700	6.800	6.700	6.800	500,000	3,382,500	6.7650	2.205	2.189	2.222	2.189	2.222	1,530,472	2.2101	0.00%
1997-09-26	0	6.750	6.750	6.800	6.700	6.800	600,000	4,028,300	6.7138	2.205	2.205	2.222	2.189	2.222	1,836,566	2.1934	0.75%
1997-09-25	0	6.700	6.600	6.700	-	-	0	0	-	2.189	2.156	2.189	-	-	0	-	0.00%
1997-09-24	0	6.700	-	6.700	6.650	6.700	92,000	615,300	6.6880	2.189	-	2.189	2.173	2.189	281,607	2.1850	0.00%
1997-09-23	0	6.700	6.650	6.700	6.650	6.700	10,000	66,600	6.6600	2.189	2.173	2.189	2.173	2.189	30,609	2.1758	0.00%
1997-09-22	0	6.700	6.700	6.750	6.700	6.700	350,000	2,345,000	6.7000	2.189	2.189	2.205	2.189	2.189	1,071,330	2.1889	-0.74%
1997-09-19	0	6.750	6.700	6.750	6.700	6.750	248,000	1,662,100	6.7020	2.205	2.189	2.205	2.189	2.205	759,114	2.1895	0.75%
1997-09-18	0	6.700	6.700	6.800	6.700	7.000	562,000	3,770,000	6.7082	2.189	2.189	2.222	2.189	2.287	1,720,251	2.1915	-4.29%
1997-09-16	0	7.000	6.750	7.000	7.000	7.100	71,000	496,700	6.9958	2.287	2.205	2.287	2.287	2.320	217,327	2.2855	-1.41%
1997-09-15	0	7.100	7.000	7.100	6.750	7.300	298,000	2,087,900	7.0064	2.320	2.287	2.320	2.205	2.385	912,161	2.2890	5.97%
1997-09-12	0	6.700	6.650	6.750	6.700	6.750	140,000	944,500	6.7464	2.189	2.173	2.205	2.189	2.205	428,532	2.2040	-2.90%
1997-09-11	0	6.900	-	6.900	-	-	220	1,540	7.0000	2.254	-	2.254	-	-	673	2.2869	-1.43%
1997-09-10	0	7.000	6.750	7.050	7.000	7.000	58,288	405,780	6.9616	2.287	2.205	2.303	2.287	2.287	178,416	2.2743	0.00%
1997-09-09	0	7.000	7.000	7.200	6.900	7.000	136,000	945,100	6.9493	2.287	2.287	2.352	2.254	2.287	416,288	2.2703	3.70%
1997-09-08	0	6.750	6.750	6.850	6.450	6.800	574,000	3,810,588	6.6387	2.205	2.205	2.238	2.107	2.222	1,756,982	2.1688	3.85%
1997-09-05	0	6.500	6.500	6.600	6.500	6.600	450,220	2,947,286	6.5463	2.124	2.124	2.156	2.124	2.156	1,378,098	2.1387	-4.41%
1997-09-04	0	6.800	6.400	6.450	6.300	7.050	665,000	4,428,700	6.6597	2.222	2.091	2.107	2.058	2.303	2,035,528	2.1757	11.48%
1997-09-03	0	6.100	6.100	6.600	5.700	6.400	734,000	4,375,468	5.9611	1.993	1.993	2.156	1.862	2.091	2,246,733	1.9475	8.93%
1997-09-02	0	5.600	-	5.700	5.600	5.700	1,006,000	5,666,100	5.6323	1.830	-	1.862	1.830	1.862	3,079,310	1.8401	1.82%
1997-09-01	0	5.500	5.500	6.000	5.500	5.850	722,600	4,059,980	5.6186	1.797	1.797	1.960	1.797	1.911	2,211,838	1.8356	-1.79%
1997-08-29	0	5.600	5.600	5.650	5.600	5.800	3,504,000	19,815,400	5.6551	1.830	1.830	1.846	1.830	1.895	10,725,548	1.8475	-11.11%
1997-08-28	0	6.300	-	6.300	6.350	6.850	204,000	1,342,100	6.5789	2.058	-	2.058	2.075	2.238	624,433	2.1493	-5.26%
1997-08-27	0	6.650	-	6.700	6.650	6.800	320,000	2,152,700	6.7272	2.173	-	2.189	2.173	2.222	979,502	2.1977	-3.34%
1997-08-26	0	6.950	6.900	6.950	6.850	7.000	650,000	4,493,000	6.9123	2.248	2.232	2.248	2.215	2.264	2,009,857	2.2355	1.46%
1997-08-25	0	6.850	6.750	6.950	-	-	1,182,000	8,155,800	6.9000	2.215	2.183	2.248	-	-	3,654,847	2.2315	0.00%
1997-08-22	0	6.850	6.850	6.900	6.850	7.000	334,000	2,315,350	6.9322	2.215	2.215	2.232	2.215	2.264	1,032,757	2.2419	-1.44%
1997-08-21	0	6.950	6.950	7.000	6.950	7.050	492,000	3,444,200	7.0004	2.248	2.248	2.264	2.248	2.280	1,521,307	2.2640	-0.71%
1997-08-20	0	7.000	7.000	7.050	6.900	7.050	1,024,000	7,167,700	6.9997	2.264	2.264	2.280	2.232	2.280	3,166,297	2.2637	1.45%
1997-08-19	0	6.900	6.850	6.900	6.900	7.000	899,000	6,289,950	6.9966	2.232	2.215	2.232	2.232	2.264	2,779,786	2.2627	-5.48%
1997-08-15	0	7.300	-	7.300	7.200	7.900	422,000	3,116,600	7.3853	2.361	-	2.361	2.329	2.555	1,304,861	2.3885	-8.18%
1997-08-14	0	7.950	7.900	7.950	7.900	8.000	1,262,000	9,981,400	7.9092	2.571	2.555	2.571	2.555	2.587	3,902,214	2.5579	-0.63%
1997-08-13	0	8.000	7.900	8.100	7.800	8.000	84,000	667,000	7.9405	2.587	2.555	2.620	2.523	2.587	259,735	2.5680	2.56%
1997-08-12	0	7.800	7.800	-	7.650	8.000	294,000	2,280,000	7.7551	2.523	2.523	-	2.474	2.587	909,074	2.5080	1.96%
1997-08-11	0	7.650	7.550	7.650	7.600	7.700	388,000	2,961,300	7.6322	2.474	2.442	2.474	2.458	2.490	1,199,730	2.4683	-0.65%
1997-08-08	0	7.700	7.650	7.750	7.200	7.700	422,000	3,111,500	7.3732	2.490	2.474	2.506	2.329	2.490	1,304,861	2.3845	6.21%
1997-08-07	0	7.250	7.100	7.250	6.900	7.250	949,000	6,620,060	6.9758	2.345	2.296	2.345	2.232	2.345	2,934,391	2.2560	5.07%
1997-08-06	0	6.900	6.900	7.050	6.750	7.050	985,000	6,767,500	6.8706	2.232	2.232	2.280	2.183	2.280	3,045,706	2.2220	-2.13%
1997-08-05	0	7.050	7.050	7.100	6.850	7.250	238,000	1,666,100	7.0004	2.280	2.280	2.296	2.215	2.345	735,917	2.2640	-2.76%
1997-08-04	0	7.250	-	7.250	7.200	7.300	416,000	3,009,300	7.2339	2.345	-	2.345	2.329	2.361	1,286,308	2.3395	0.69%
1997-08-01	0	7.200	7.150	7.200	7.150	7.200	392,000	2,813,200	7.1765	2.329	2.312	2.329	2.312	2.329	1,212,098	2.3209	1.41%
1997-07-31	0	7.100	7.050	7.100	6.800	7.100	194,000	1,341,200	6.9134	2.296	2.280	2.296	2.199	2.296	599,865	2.2358	6.77%
1997-07-30	0	6.650	6.650	-	6.550	6.700	874,000	5,803,210	6.6398	2.151	2.151	-	2.118	2.167	2,702,484	2.1474	0.76%
1997-07-29	0	6.600	6.500	6.650	6.600	6.850	222,000	1,526,712	6.8771	2.134	2.102	2.151	2.134	2.215	686,443	2.2241	-5.71%
1997-07-28	0	7.000	6.950	7.100	7.000	7.250	143,000	1,018,800	7.1245	2.264	2.248	2.296	2.264	2.345	442,168	2.3041	-2.78%
1997-07-25	0	7.200	7.150	7.200	7.100	7.200	646,000	4,644,700	7.1899	2.329	2.312	2.329	2.296	2.329	1,997,488	2.3253	0.00%
1997-07-24	0	7.200	7.200	7.250	7.200	7.250	219,000	1,577,900	7.2050	2.329	2.329	2.345	2.329	2.345	677,167	2.3301	0.00%
1997-07-23	0	7.200	7.200	7.250	7.150	7.300	448,000	3,232,300	7.2150	2.329	2.329	2.345	2.312	2.361	1,385,255	2.3334	0.00%
1997-07-22	0	7.200	7.150	7.200	7.000	7.250	726,000	5,172,300	7.1244	2.329	2.312	2.329	2.264	2.345	2,244,855	2.3041	3.60%
1997-07-21	0	6.950	6.950	7.000	6.900	6.950	184,000	1,277,300	6.9418	2.248	2.248	2.264	2.232	2.248	568,944	2.2450	0.72%
1997-07-18	0	6.900	6.900	6.950	6.700	6.950	518,000	3,571,500	6.8948	2.232	2.232	2.248	2.167	2.248	1,601,701	2.2298	2.22%
1997-07-17	0	6.750	6.700	6.750	6.600	6.900	1,202,000	7,991,160	6.6482	2.183	2.167	2.183	2.134	2.232	3,716,689	2.1501	3.85%
1997-07-16	0	6.500	6.400	6.500	6.400	6.500	722,000	4,783,988	6.6260	2.102	2.070	2.102	2.070	2.102	2,232,487	2.1429	0.00%
1997-07-15	0	6.500	6.500	6.550	6.500	6.800	837,000	5,518,690	6.5934	2.102	2.102	2.118	2.102	2.199	2,588,077	2.1324	-1.52%
1997-07-14	0	6.600	6.550	6.600	6.400	6.600	1,232,000	8,024,500	6.5134	2.134	2.118	2.134	2.070	2.134	3,809,452	2.1065	3.94%
1997-07-11	0	6.350	6.300	6.350	6.300	6.350	157,000	988,070	6.2934	2.054	2.037	2.054	2.037	2.054	485,458	2.0353	0.79%
1997-07-10	0	6.300	6.300	6.400	6.100	6.350	887,000	5,563,260	6.2720	2.037	2.037	2.070	1.973	2.054	2,742,681	2.0284	0.80%
1997-07-09	0	6.250	6.250	6.350	6.250	6.400	675,000	4,241,580	6.2838	2.021	2.021	2.054	2.021	2.070	2,087,159	2.0322	0.00%
1997-07-08	0	6.250	6.250	6.300	6.250	6.450	1,162,000	7,283,980	6.2685	2.021	2.021	2.037	2.021	2.086	3,593,005	2.0273	-3.85%
1997-07-07	0	6.500	6.500	6.550	5.950	6.750	3,772,000	24,805,400	6.5762	2.102	2.102	2.118	1.924	2.183	11,663,353	2.1268	14.04%
1997-07-04	0	5.700	5.700	5.750	5.500	5.800	1,779,728	10,164,713	5.7114	1.843	1.843	1.860	1.779	1.876	5,503,074	1.8471	4.59%
1997-07-03	0	5.450	5.400	5.450	5.400	5.450	850,728	4,593,413	5.3994	1.763	1.746	1.763	1.746	1.763	2,630,525	1.7462	0.93%
1997-06-27	0	5.400	5.400	5.450	5.400	5.450	578,000	3,121,700	5.4009	1.746	1.746	1.763	1.746	1.763	1,787,226	1.7467	0.00%
1997-06-26	0	5.400	5.350	5.400	5.400	5.450	1,041,000	5,623,600	5.4021	1.746	1.730	1.746	1.746	1.763	3,218,863	1.7471	0.00%
1997-06-25	0	5.400	5.400	5.450	5.350	5.450	729,000	3,927,850	5.3880	1.746	1.746	1.763	1.730	1.763	2,254,132	1.7425	0.93%
1997-06-24	0	5.350	5.350	5.400	5.350	5.350	462,000	2,471,700	5.3500	1.730	1.730	1.746	1.730	1.730	1,428,544	1.7302	0.00%
1997-06-23	0	5.350	5.350	5.400	5.350	5.350	708,000	3,787,800	5.3500	1.730	1.730	1.746	1.730	1.730	2,189,198	1.7302	0.00%
1997-06-20	0	5.350	5.350	5.400	5.350	5.400	806,000	4,319,400	5.3591	1.730	1.730	1.746	1.730	1.746	2,492,222	1.7332	-0.93%
1997-06-19	0	5.400	5.350	5.400	5.350	5.450	1,242,000	6,684,600	5.3821	1.746	1.730	1.746	1.730	1.763	3,840,372	1.7406	0.93%
1997-06-18	0	5.350	5.350	5.450	5.300	5.500	3,579,000	19,355,950	5.4082	1.730	1.730	1.763	1.714	1.779	11,066,580	1.7490	1.90%
1997-06-17	0	5.250	5.200	5.250	5.200	5.250	439,000	2,298,550	5.2359	1.698	1.682	1.698	1.682	1.698	1,357,426	1.6933	0.96%
1997-06-16	0	5.200	5.200	5.300	5.150	5.250	346,000	1,805,900	5.2194	1.682	1.682	1.714	1.666	1.698	1,069,862	1.6880	0.97%
1997-06-13	0	5.150	5.100	5.150	5.100	5.150	468,000	2,401,700	5.1318	1.666	1.649	1.666	1.649	1.666	1,447,097	1.6597	0.00%
1997-06-12	0	5.150	5.100	5.150	5.100	5.200	940,000	4,804,600	5.1113	1.666	1.649	1.666	1.649	1.682	2,906,562	1.6530	0.98%
1997-06-11	0	5.100	5.100	5.150	5.100	5.100	636,000	3,243,600	5.1000	1.649	1.649	1.666	1.649	1.649	1,966,568	1.6494	-0.97%
1997-06-10	0	5.150	5.150	5.200	5.100	5.150	506,000	2,599,900	5.1381	1.666	1.666	1.682	1.649	1.666	1,564,596	1.6617	0.00%
1997-06-06	0	5.150	5.100	5.200	5.100	5.250	490,000	2,535,400	5.1743	1.666	1.649	1.682	1.649	1.698	1,515,123	1.6734	-1.90%
1997-06-05	0	5.250	5.250	5.300	5.250	5.300	1,686,000	8,890,800	5.2733	1.698	1.698	1.714	1.698	1.714	5,213,259	1.7054	-0.94%
1997-06-04	0	5.300	5.300	5.350	5.300	5.350	2,934,000	15,795,900	5.3837	1.714	1.714	1.730	1.714	1.730	9,072,184	1.7411	-0.93%
1997-06-03	0	5.350	5.350	5.400	5.350	5.450	1,128,000	6,094,000	5.4025	1.730	1.730	1.746	1.730	1.763	3,487,874	1.7472	-0.93%
1997-06-02	0	5.400	5.300	5.400	5.250	5.400	3,200,000	17,123,900	5.3512	1.746	1.714	1.746	1.698	1.746	9,894,679	1.7306	3.85%
1997-05-30	0	5.200	5.200	5.250	5.000	5.250	1,268,000	6,420,400	5.0634	1.682	1.682	1.698	1.617	1.698	3,920,767	1.6375	4.00%
1997-05-29	0	5.000	4.950	5.000	4.950	5.000	108,000	537,800	4.9796	1.617	1.601	1.617	1.601	1.617	333,945	1.6104	0.00%
1997-05-28	0	5.000	4.975	5.000	5.000	5.000	210,000	1,050,000	5.0000	1.617	1.609	1.617	1.617	1.617	649,338	1.6170	0.00%
1997-05-27	0	5.000	4.975	5.000	4.950	5.000	396,000	1,978,900	4.9972	1.617	1.609	1.617	1.601	1.617	1,224,467	1.6161	0.00%
1997-05-26	0	5.000	4.900	5.000	4.900	5.000	240,000	1,193,450	4.9727	1.617	1.585	1.617	1.585	1.617	742,101	1.6082	0.50%
1997-05-23	0	4.975	4.950	5.000	4.975	5.000	80,000	399,500	4.9938	1.609	1.601	1.617	1.609	1.617	247,367	1.6150	0.00%
1997-05-22	0	4.975	4.900	5.000	4.900	4.975	401,000	1,984,550	4.9490	1.609	1.585	1.617	1.585	1.609	1,239,927	1.6005	-0.50%
1997-05-21	0	5.000	4.950	5.000	4.875	5.000	1,036,000	5,132,150	4.9538	1.617	1.601	1.617	1.577	1.617	3,203,402	1.6021	1.01%
1997-05-20	0	4.950	4.950	5.000	4.950	4.950	546,000	2,702,200	4.9491	1.601	1.601	1.617	1.601	1.601	1,688,280	1.6006	0.00%
1997-05-19	0	4.950	-	4.950	4.950	4.975	476,000	2,360,600	4.9592	1.601	-	1.601	1.601	1.609	1,471,834	1.6038	-0.50%
1997-05-16	0	4.975	4.950	5.000	4.975	5.050	568,000	2,859,550	5.0344	1.609	1.601	1.617	1.609	1.633	1,756,306	1.6282	0.40%
1997-05-15	0	5.150	5.100	5.150	5.050	5.150	752,000	3,840,900	5.1076	1.602	1.587	1.602	1.571	1.602	2,416,758	1.5893	0.98%
1997-05-14	0	5.100	5.050	5.100	5.050	5.100	562,000	2,858,200	5.0858	1.587	1.571	1.587	1.571	1.587	1,806,141	1.5825	2.00%
1997-05-13	0	5.000	5.000	5.050	5.000	5.150	1,346,000	6,771,700	5.0310	1.556	1.556	1.571	1.556	1.602	4,325,740	1.5654	-0.99%
1997-05-12	0	5.050	5.000	5.100	5.050	5.300	56,000	289,000	5.1607	1.571	1.556	1.587	1.571	1.649	179,971	1.6058	-4.72%
1997-05-09	0	5.300	5.250	5.300	5.300	5.300	24,000	127,200	5.3000	1.649	1.634	1.649	1.649	1.649	77,131	1.6492	0.00%
1997-05-08	0	5.300	5.250	5.300	5.300	5.350	304,000	1,611,400	5.3007	1.649	1.634	1.649	1.649	1.665	976,987	1.6494	-0.93%
1997-05-07	0	5.350	5.350	5.400	5.350	5.400	108,000	583,000	5.3981	1.665	1.665	1.680	1.665	1.680	347,088	1.6797	-0.93%
1997-05-06	0	5.400	5.400	5.500	5.400	5.400	40,000	216,000	5.4000	1.680	1.680	1.711	1.680	1.680	128,551	1.6803	0.00%
1997-05-05	0	5.400	5.400	5.500	5.300	5.400	70,000	372,700	5.3243	1.680	1.680	1.711	1.649	1.680	224,964	1.6567	-1.82%
1997-05-02	0	5.500	-	5.500	5.500	5.500	216,000	1,188,000	5.5000	1.711	-	1.711	1.711	1.711	694,175	1.7114	0.00%
1997-05-01	0	5.500	5.500	5.600	5.500	5.500	88,000	484,000	5.5000	1.711	1.711	1.742	1.711	1.711	282,812	1.7114	0.00%
1997-04-30	0	5.500	5.500	5.650	5.500	5.550	106,000	583,590	5.5056	1.711	1.711	1.758	1.711	1.727	340,660	1.7131	0.00%
1997-04-29	0	5.500	5.500	5.650	5.400	5.500	150,000	820,500	5.4700	1.711	1.711	1.758	1.680	1.711	482,066	1.7020	1.85%
1997-04-28	0	5.400	5.400	5.450	5.300	5.400	170,000	910,800	5.3576	1.680	1.680	1.696	1.649	1.680	546,342	1.6671	0.00%
1997-04-25	0	5.400	5.350	5.400	5.350	5.400	30,000	161,000	5.3667	1.680	1.665	1.680	1.665	1.680	96,413	1.6699	1.89%
1997-04-24	0	5.300	5.200	5.300	5.150	5.300	54,000	282,300	5.2278	1.649	1.618	1.649	1.602	1.649	173,544	1.6267	2.91%
1997-04-23	0	5.150	5.150	5.200	5.150	5.150	22,000	113,300	5.1500	1.602	1.602	1.618	1.602	1.602	70,703	1.6025	0.00%
1997-04-22	0	5.150	5.150	5.300	5.100	5.250	138,000	711,800	5.1580	1.602	1.602	1.649	1.587	1.634	443,501	1.6050	-0.96%
1997-04-21	0	5.200	5.100	5.200	5.200	5.200	112,000	582,400	5.2000	1.618	1.587	1.618	1.618	1.618	359,943	1.6180	0.00%
1997-04-18	0	5.200	5.200	5.300	5.150	5.200	72,000	373,800	5.1917	1.618	1.618	1.649	1.602	1.618	231,392	1.6154	1.96%
1997-04-17	0	5.100	5.100	5.150	5.100	5.100	66,000	336,600	5.1000	1.587	1.587	1.602	1.587	1.587	212,109	1.5869	-0.97%
1997-04-16	0	5.150	5.100	5.150	5.150	5.150	48,000	247,200	5.1500	1.602	1.587	1.602	1.602	1.602	154,261	1.6025	3.00%
1997-04-15	0	5.000	5.000	5.050	5.000	5.050	66,000	330,700	5.0106	1.556	1.556	1.571	1.556	1.571	212,109	1.5591	0.00%
1997-04-14	0	5.000	5.000	5.050	4.975	5.100	954,000	4,778,400	5.0088	1.556	1.556	1.571	1.548	1.587	3,065,940	1.5585	-2.91%
1997-04-11	0	5.150	5.150	5.200	4.975	5.150	288,000	1,467,750	5.0964	1.602	1.602	1.618	1.548	1.602	925,567	1.5858	4.04%
1997-04-10	0	4.950	4.950	4.975	4.950	5.050	537,849	2,668,983	4.9623	1.540	1.540	1.548	1.540	1.571	1,728,525	1.5441	-3.88%
1997-04-09	0	5.150	5.100	5.150	5.150	5.200	672,000	3,465,300	5.1567	1.602	1.587	1.602	1.602	1.618	2,159,656	1.6046	-0.96%
1997-04-08	0	5.200	5.150	5.200	5.200	5.200	630,000	3,251,000	5.1603	1.618	1.602	1.618	1.618	1.618	2,024,678	1.6057	0.00%
1997-04-07	0	5.200	5.150	5.200	5.200	5.250	170,000	885,500	5.2088	1.618	1.602	1.618	1.618	1.634	546,342	1.6208	-0.95%
1997-04-04	0	5.250	5.200	5.300	5.250	5.300	24,000	126,500	5.2708	1.634	1.618	1.649	1.634	1.649	77,131	1.6401	-0.94%
1997-04-03	0	5.300	5.250	5.300	5.250	5.350	449,000	2,367,100	5.2719	1.649	1.634	1.649	1.634	1.665	1,442,984	1.6404	0.95%
1997-04-02	0	5.250	5.250	5.300	5.200	5.300	1,029,000	5,376,400	5.2249	1.634	1.634	1.649	1.618	1.649	3,306,973	1.6258	0.96%
1997-04-01	0	5.200	5.200	5.250	5.150	5.250	182,000	946,700	5.2016	1.618	1.618	1.634	1.602	1.634	584,907	1.6185	-0.95%
1997-03-27	0	5.250	5.200	-	5.150	5.250	1,214,000	6,307,700	5.1958	1.634	1.618	-	1.602	1.634	3,901,521	1.6167	0.96%
1997-03-26	0	5.200	5.200	5.350	5.200	5.300	988,000	5,168,300	5.2311	1.618	1.618	1.665	1.618	1.649	3,175,209	1.6277	1.96%
1997-03-25	0	5.100	5.050	5.200	5.000	5.250	1,346,000	6,837,500	5.0799	1.587	1.571	1.618	1.556	1.634	4,325,740	1.5807	-2.86%
1997-03-24	0	5.250	5.200	5.250	5.250	5.500	550,000	2,929,100	5.3256	1.634	1.618	1.634	1.634	1.711	1,767,576	1.6571	-3.67%
1997-03-21	0	5.450	5.400	5.450	5.450	5.450	50,000	272,500	5.4500	1.696	1.680	1.696	1.696	1.696	160,689	1.6958	-0.91%
1997-03-20	0	5.500	5.450	5.550	5.500	5.600	804,000	4,458,180	5.5450	1.711	1.696	1.727	1.711	1.742	2,583,874	1.7254	0.00%
1997-03-19	0	5.500	5.450	5.500	5.450	5.600	1,456,000	8,055,700	5.5328	1.711	1.696	1.711	1.696	1.742	4,679,255	1.7216	-0.90%
1997-03-18	0	5.550	5.500	5.650	5.550	5.800	2,032,000	11,529,150	5.6738	1.727	1.711	1.758	1.727	1.805	6,530,388	1.7655	-2.63%
1997-03-17	0	5.700	5.650	5.700	5.600	6.000	1,912,000	11,030,100	5.7689	1.774	1.758	1.774	1.742	1.867	6,144,736	1.7950	-5.79%
1997-03-14	0	6.050	6.050	6.200	6.050	6.150	60,000	374,200	6.2367	1.883	1.883	1.929	1.883	1.914	192,826	1.9406	-3.97%
1997-03-13	0	6.300	6.150	6.350	6.300	6.400	236,000	1,503,800	6.3720	1.960	1.914	1.976	1.960	1.991	758,451	1.9827	-2.33%
1997-03-12	0	6.450	6.400	6.450	6.450	6.500	74,000	480,700	6.4959	2.007	1.991	2.007	2.007	2.023	237,819	2.0213	-0.77%
1997-03-11	0	6.500	6.450	6.650	6.450	6.500	737,000	4,778,050	6.4831	2.023	2.007	2.069	2.007	2.023	2,368,551	2.0173	0.78%
1997-03-10	0	6.450	6.400	6.450	6.450	6.500	102,000	659,500	6.4657	2.007	1.991	2.007	2.007	2.023	327,805	2.0119	-0.77%
1997-03-07	0	6.500	-	6.500	6.500	6.550	333,000	2,165,500	6.5030	2.023	-	2.023	2.023	2.038	1,070,187	2.0235	-0.76%
1997-03-06	0	6.550	6.500	6.600	6.550	6.600	78,000	513,900	6.5885	2.038	2.023	2.054	2.038	2.054	250,674	2.0501	-0.76%
1997-03-05	0	6.600	6.550	6.600	6.500	6.600	404,000	2,657,700	6.5785	2.054	2.038	2.054	2.023	2.054	1,298,365	2.0470	2.33%
1997-03-04	0	6.450	6.450	6.500	6.450	6.500	107,000	690,200	6.4505	2.007	2.007	2.023	2.007	2.023	343,874	2.0071	0.00%
1997-03-03	0	6.450	6.450	6.550	6.450	6.450	681,000	4,392,250	6.4497	2.007	2.007	2.038	2.007	2.007	2,188,580	2.0069	0.00%
1997-02-28	0	6.450	6.450	6.500	6.450	6.450	60,000	387,000	6.4500	2.007	2.007	2.023	2.007	2.007	192,826	2.0070	0.00%
1997-02-27	0	6.450	6.450	6.500	6.400	6.450	30,000	193,200	6.4400	2.007	2.007	2.023	1.991	2.007	96,413	2.0039	-0.77%
1997-02-26	0	6.500	6.450	6.500	6.450	6.500	92,000	594,200	6.4587	2.023	2.007	2.023	2.007	2.023	295,667	2.0097	0.78%
1997-02-25	0	6.450	6.400	6.500	6.400	6.500	36,000	232,900	6.4694	2.007	1.991	2.023	1.991	2.023	115,696	2.0130	-1.53%
1997-02-24	0	6.550	6.500	6.600	6.450	6.550	114,000	741,000	6.5000	2.038	2.023	2.054	2.007	2.038	366,370	2.0225	1.55%
1997-02-21	0	6.450	6.400	6.450	6.400	6.450	410,000	2,624,200	6.4005	2.007	1.991	2.007	1.991	2.007	1,317,647	1.9916	1.57%
1997-02-20	0	6.350	6.350	6.450	6.350	6.400	916,000	5,859,400	6.3967	1.976	1.976	2.007	1.976	1.991	2,943,817	1.9904	-0.78%
1997-02-19	0	6.400	6.400	6.500	6.300	6.450	710,000	4,532,100	6.3832	1.991	1.991	2.023	1.960	2.007	2,281,779	1.9862	1.59%
1997-02-18	0	6.300	6.300	6.500	6.250	6.450	614,000	3,897,700	6.3480	1.960	1.960	2.023	1.945	2.007	1,973,257	1.9753	-0.79%
1997-02-17	0	6.350	6.250	6.300	6.250	6.350	122,000	771,500	6.3238	1.976	1.945	1.960	1.945	1.976	392,080	1.9677	1.60%
1997-02-14	0	6.250	6.250	6.300	6.100	6.250	426,000	2,652,100	6.2256	1.945	1.945	1.960	1.898	1.945	1,369,068	1.9372	1.63%
1997-02-13	0	6.150	6.000	6.150	6.150	6.350	852,000	5,344,500	6.2729	1.914	1.867	1.914	1.914	1.976	2,738,135	1.9519	-0.81%
1997-02-12	0	6.200	6.150	6.250	6.150	6.200	906,000	5,612,700	6.1950	1.929	1.914	1.945	1.914	1.929	2,911,679	1.9277	0.00%
1997-02-11	0	6.200	6.150	6.200	6.200	6.200	64,000	396,800	6.2000	1.929	1.914	1.929	1.929	1.929	205,682	1.9292	0.00%
1997-02-10	0	6.200	-	6.200	6.200	6.350	26,000	161,500	6.2115	1.929	-	1.929	1.929	1.976	83,558	1.9328	-0.80%
1997-02-05	0	6.250	6.200	6.250	6.250	6.250	460,000	2,875,800	6.2517	1.945	1.929	1.945	1.945	1.945	1,478,336	1.9453	0.00%
1997-02-04	0	6.250	6.250	6.300	6.250	6.300	517,000	3,238,500	6.2640	1.945	1.945	1.960	1.945	1.960	1,661,521	1.9491	-1.57%
1997-02-03	0	6.350	6.350	6.400	6.350	6.350	430,000	2,730,500	6.3500	1.976	1.976	1.991	1.976	1.976	1,381,923	1.9759	-0.78%
1997-01-31	0	6.400	6.350	6.400	6.300	6.400	306,000	1,957,100	6.3958	1.991	1.976	1.991	1.960	1.991	983,415	1.9901	0.00%
1997-01-30	0	6.400	6.200	6.400	6.350	6.400	184,655	1,179,996	6.3903	1.991	1.929	1.991	1.976	1.991	593,439	1.9884	-1.54%
1997-01-29	0	6.500	6.400	6.500	6.450	6.500	1,041,500	6,725,175	6.4572	2.023	1.991	2.023	2.007	2.023	3,347,145	2.0092	0.00%
1997-01-28	0	6.500	6.500	6.600	6.400	6.550	571,000	3,696,800	6.4743	2.023	2.023	2.054	1.991	2.038	1,835,065	2.0145	1.56%
1997-01-27	0	6.400	6.400	6.450	6.300	6.500	516,000	3,307,100	6.4091	1.991	1.991	2.007	1.960	2.023	1,658,307	1.9943	1.59%
1997-01-24	0	6.300	6.300	6.400	6.150	6.300	156,000	974,100	6.2442	1.960	1.960	1.991	1.914	1.960	501,349	1.9430	3.28%
1997-01-23	0	6.100	6.100	6.150	-	-	0	0	-	1.898	1.898	1.914	-	-	0	-	0.00%
1997-01-22	0	6.100	6.100	6.200	6.050	6.100	134,000	813,900	6.0739	1.898	1.898	1.929	1.883	1.898	430,646	1.8900	0.83%
1997-01-21	0	6.050	6.050	-	6.000	6.050	282,000	1,702,000	6.0355	1.883	1.883	-	1.867	1.883	906,284	1.8780	0.83%
1997-01-20	0	6.000	5.950	6.000	6.000	6.200	716,000	4,364,520	6.0957	1.867	1.851	1.867	1.867	1.929	2,301,062	1.8967	-3.23%
1997-01-17	0	6.200	6.200	6.250	6.150	6.300	1,996,000	12,246,950	6.1357	1.929	1.929	1.945	1.914	1.960	6,414,693	1.9092	-0.80%
1997-01-16	0	6.250	6.100	6.250	6.250	6.300	978,000	6,129,100	6.2670	1.945	1.898	1.945	1.945	1.960	3,143,071	1.9500	-0.79%
1997-01-15	0	6.300	6.300	6.350	6.300	6.500	593,000	3,771,200	6.3595	1.960	1.960	1.976	1.960	2.023	1,905,768	1.9788	0.80%
1997-01-14	0	6.250	6.200	6.250	6.200	6.350	580,000	3,632,400	6.2628	1.945	1.929	1.945	1.929	1.976	1,863,989	1.9487	-0.79%
1997-01-13	0	6.300	6.250	6.300	6.350	6.450	430,000	2,747,600	6.3898	1.960	1.945	1.960	1.976	2.007	1,381,923	1.9882	-0.79%
1997-01-10	0	6.350	6.300	6.350	6.200	6.450	810,000	5,149,600	6.3575	1.976	1.960	1.976	1.929	2.007	2,603,157	1.9782	4.10%
1997-01-09	0	6.100	6.050	6.100	6.100	6.100	966,000	5,897,400	6.1050	1.898	1.883	1.898	1.898	1.898	3,104,506	1.8996	-0.81%
1997-01-08	0	6.150	6.100	6.150	6.100	6.200	700,000	4,304,000	6.1486	1.914	1.898	1.914	1.898	1.929	2,249,642	1.9132	-0.81%
1997-01-07	0	6.200	6.000	6.200	6.000	6.200	815,000	4,969,974	6.0981	1.929	1.867	1.929	1.867	1.929	2,619,226	1.8975	0.00%
1997-01-06	0	6.200	6.200	6.250	6.100	6.250	468,000	2,877,800	6.1491	1.929	1.929	1.945	1.898	1.945	1,504,046	1.9134	1.64%
1997-01-03	0	6.100	6.000	6.100	6.000	6.200	298,000	1,824,700	6.1232	1.898	1.867	1.898	1.867	1.929	957,705	1.9053	-0.81%
1997-01-02	0	6.150	6.100	6.150	6.000	6.150	40,000	244,000	6.1000	1.914	1.898	1.914	1.867	1.914	128,551	1.8981	2.50%
1996-12-31	0	6.000	6.000	6.100	6.000	6.100	150,000	907,450	6.0497	1.867	1.867	1.898	1.867	1.898	482,066	1.8824	-0.83%
1996-12-30	0	6.050	6.050	6.100	6.050	6.150	132,000	803,000	6.0833	1.883	1.883	1.898	1.883	1.914	424,218	1.8929	0.83%
1996-12-27	0	6.000	6.000	6.100	5.800	6.000	58,000	347,000	5.9828	1.867	1.867	1.898	1.805	1.867	186,399	1.8616	1.69%
1996-12-24	0	5.900	5.850	5.900	5.850	5.950	138,000	809,700	5.8674	1.836	1.820	1.836	1.820	1.851	443,501	1.8257	0.00%
1996-12-23	0	5.900	5.850	5.950	5.900	6.150	212,000	1,269,100	5.9863	1.836	1.820	1.851	1.836	1.914	681,320	1.8627	-4.07%
1996-12-20	0	6.150	6.150	6.200	6.150	6.200	194,000	1,195,000	6.1598	1.914	1.914	1.929	1.914	1.929	623,472	1.9167	0.00%
1996-12-19	0	6.150	6.100	6.150	6.050	6.150	28,000	170,800	6.1000	1.914	1.898	1.914	1.883	1.914	89,986	1.8981	2.50%
1996-12-18	0	6.000	6.000	6.100	6.000	6.150	256,600	1,562,080	6.0876	1.867	1.867	1.898	1.867	1.914	824,654	1.8942	-0.83%
1996-12-17	0	6.050	6.000	6.150	6.050	6.150	116,000	710,400	6.1241	1.883	1.867	1.914	1.883	1.914	372,798	1.9056	-1.63%
1996-12-16	0	6.150	6.100	6.200	6.150	6.400	244,000	1,505,100	6.1684	1.914	1.898	1.929	1.914	1.991	784,161	1.9194	-0.81%
1996-12-13	0	6.200	6.200	6.250	6.150	6.200	134,000	828,100	6.1799	1.929	1.929	1.945	1.914	1.929	430,646	1.9229	-3.13%
1996-12-12	0	6.400	6.100	6.400	-	-	0	0	-	1.991	1.898	1.991	-	-	0	-	0.00%
1996-12-11	0	6.400	6.350	6.400	6.300	6.500	214,000	1,371,700	6.4098	1.991	1.976	1.991	1.960	2.023	687,748	1.9945	1.59%
1996-12-10	0	6.300	-	6.400	6.300	6.400	92,000	584,600	6.3543	1.960	-	1.991	1.960	1.991	295,667	1.9772	0.00%
1996-12-09	0	6.300	6.300	6.500	6.200	6.300	60,000	375,700	6.2617	1.960	1.960	2.023	1.929	1.960	192,826	1.9484	0.00%
1996-12-06	0	6.300	6.200	6.300	6.200	6.450	654,000	4,156,600	6.3557	1.960	1.929	1.960	1.929	2.007	2,101,808	1.9776	-2.33%
1996-12-05	0	6.450	6.400	6.500	6.350	6.450	370,000	2,380,200	6.4330	2.007	1.991	2.023	1.976	2.007	1,189,096	2.0017	1.57%
1996-12-04	0	6.350	-	6.350	6.350	6.450	834,000	5,375,160	6.4450	1.976	-	1.976	1.976	2.007	2,680,287	2.0054	-2.31%
1996-12-03	0	6.500	6.500	6.550	6.500	6.650	547,000	3,591,300	6.5654	2.023	2.023	2.038	2.023	2.069	1,757,934	2.0429	0.00%
1996-12-02	0	6.500	6.500	6.600	6.450	6.550	228,000	1,485,300	6.5145	2.023	2.023	2.054	2.007	2.038	732,740	2.0270	-0.76%
1996-11-29	0	6.550	6.600	6.700	6.450	6.600	280,000	1,829,200	6.5329	2.038	2.054	2.085	2.007	2.054	899,857	2.0328	1.55%
1996-11-28	0	6.450	6.400	6.500	6.400	6.500	716,000	4,586,400	6.4056	2.007	1.991	2.023	1.991	2.023	2,301,062	1.9932	1.57%
1996-11-27	0	6.350	6.350	6.400	6.350	6.450	568,000	3,657,600	6.4394	1.976	1.976	1.991	1.976	2.007	1,825,424	2.0037	-2.31%
1996-11-26	0	6.500	6.450	6.500	6.400	6.600	2,385,000	15,493,300	6.4961	2.023	2.007	2.023	1.991	2.054	7,664,851	2.0213	3.17%
1996-11-25	0	6.300	6.300	6.350	6.050	6.350	1,650,000	10,157,800	6.1562	1.960	1.960	1.976	1.883	1.976	5,302,727	1.9156	6.78%
1996-11-22	0	5.900	5.850	5.900	5.900	6.000	1,136,000	6,731,400	5.9255	1.836	1.820	1.836	1.836	1.867	3,650,847	1.8438	0.00%
1996-11-21	0	5.900	5.850	5.900	5.850	6.000	1,226,000	7,233,100	5.8998	1.836	1.820	1.836	1.820	1.867	3,940,087	1.8358	3.51%
1996-11-20	0	5.700	5.650	5.800	5.700	5.850	466,000	2,665,650	5.7203	1.774	1.758	1.805	1.774	1.820	1,497,619	1.7799	-2.56%
1996-11-19	0	5.850	5.800	5.850	5.850	5.900	164,000	960,700	5.8579	1.820	1.805	1.820	1.820	1.836	527,059	1.8228	-0.85%
1996-11-18	0	5.900	5.850	5.900	5.900	5.950	1,111,000	6,567,850	5.9117	1.836	1.820	1.836	1.836	1.851	3,570,503	1.8395	-0.84%
1996-11-15	0	5.950	5.950	6.000	5.900	5.950	122,000	720,800	5.9082	1.851	1.851	1.867	1.836	1.851	392,080	1.8384	0.85%
1996-11-14	0	5.900	5.850	5.900	5.900	6.000	178,000	1,064,900	5.9826	1.836	1.820	1.836	1.836	1.867	572,052	1.8615	-1.67%
1996-11-13	0	6.000	5.950	6.000	5.950	6.000	744,000	4,463,000	5.9987	1.867	1.851	1.867	1.851	1.867	2,391,048	1.8665	0.84%
1996-11-12	0	5.950	5.950	6.100	5.900	5.950	292,000	1,725,300	5.9086	1.851	1.851	1.898	1.836	1.851	938,422	1.8385	2.59%
1996-11-11	0	5.800	5.800	5.900	5.800	5.900	194,000	1,137,400	5.8629	1.805	1.805	1.836	1.805	1.836	623,472	1.8243	-1.69%
1996-11-08	0	5.900	5.900	5.950	5.900	5.950	122,000	721,000	5.9098	1.836	1.836	1.851	1.836	1.851	392,080	1.8389	-0.84%
1996-11-07	0	5.950	5.950	6.000	5.950	6.000	240,000	1,434,900	5.9788	1.851	1.851	1.867	1.851	1.867	771,306	1.8604	-0.83%
1996-11-06	0	6.000	5.900	6.000	5.950	6.050	164,000	984,000	6.0000	1.867	1.836	1.867	1.851	1.883	527,059	1.8670	1.69%
1996-11-05	0	5.900	5.900	6.000	5.800	5.950	278,000	1,622,500	5.8363	1.836	1.836	1.867	1.805	1.851	893,429	1.8160	1.72%
1996-11-04	0	5.800	5.700	5.800	5.750	5.800	312,000	1,798,500	5.7644	1.805	1.774	1.805	1.789	1.805	1,002,697	1.7937	2.65%
1996-11-01	0	5.650	5.650	5.700	5.650	5.950	930,000	5,370,800	5.7751	1.758	1.758	1.774	1.758	1.851	2,988,810	1.7970	-2.59%
1996-10-31	0	5.800	5.750	5.800	5.700	5.800	368,000	2,117,800	5.7549	1.805	1.789	1.805	1.774	1.805	1,182,669	1.7907	2.65%
1996-10-30	0	5.650	5.650	5.700	5.650	5.800	430,000	2,467,400	5.7381	1.758	1.758	1.774	1.758	1.805	1,381,923	1.7855	-0.88%
1996-10-29	0	5.700	5.700	5.750	5.650	5.750	130,000	741,300	5.7023	1.774	1.774	1.789	1.758	1.789	417,791	1.7743	-0.87%
1996-10-28	0	5.750	5.700	5.750	5.750	5.750	110,000	632,500	5.7500	1.789	1.774	1.789	1.789	1.789	353,515	1.7892	0.00%
1996-10-25	0	5.750	5.700	5.800	5.750	5.950	304,000	1,785,898	5.8747	1.789	1.774	1.805	1.789	1.851	976,987	1.8280	-4.17%
1996-10-24	0	6.000	5.950	6.000	5.800	6.000	140,000	829,500	5.9250	1.867	1.851	1.867	1.805	1.867	449,928	1.8436	2.56%
1996-10-23	0	5.850	5.850	5.900	5.800	6.000	214,000	1,261,150	5.8932	1.820	1.820	1.836	1.805	1.867	687,748	1.8337	-3.31%
1996-10-22	0	6.050	6.050	6.100	6.050	6.150	184,000	1,121,500	6.0951	1.883	1.883	1.898	1.883	1.914	591,334	1.8966	-2.42%
1996-10-18	0	6.200	6.100	6.200	6.200	6.250	70,000	437,000	6.2429	1.929	1.898	1.929	1.929	1.945	224,964	1.9425	-0.80%
1996-10-17	0	6.250	6.200	6.250	-	-	30,000	189,000	6.3000	1.945	1.929	1.945	-	-	96,413	1.9603	0.00%
1996-10-16	0	6.250	6.250	6.300	6.250	6.350	500,000	3,147,200	6.2944	1.945	1.945	1.960	1.945	1.976	1,606,887	1.9586	-0.79%
1996-10-15	0	6.300	-	6.300	6.300	6.400	138,000	879,100	6.3703	1.960	-	1.960	1.960	1.991	443,501	1.9822	-0.79%
1996-10-14	0	6.350	6.300	6.350	6.300	6.400	450,100	2,858,520	6.3509	1.976	1.960	1.976	1.960	1.991	1,446,520	1.9761	0.79%
1996-10-11	0	6.300	6.250	6.300	6.200	6.300	176,100	1,104,905	6.2743	1.960	1.945	1.960	1.929	1.960	565,946	1.9523	1.61%
1996-10-10	0	6.200	6.200	6.250	6.200	6.300	138,000	859,100	6.2254	1.929	1.929	1.945	1.929	1.960	443,501	1.9371	-1.59%
1996-10-09	0	6.300	6.200	6.350	6.000	6.300	408,000	2,477,000	6.0711	1.960	1.929	1.976	1.867	1.960	1,311,220	1.8891	4.13%
1996-10-08	0	6.050	6.050	6.100	6.050	6.200	104,000	637,800	6.1327	1.883	1.883	1.898	1.883	1.929	334,232	1.9083	-3.20%
1996-10-07	0	6.250	6.200	6.250	6.200	6.400	192,000	1,212,600	6.3156	1.945	1.929	1.945	1.929	1.991	617,045	1.9652	-2.34%
1996-10-04	0	6.400	6.350	6.400	6.350	6.400	390,000	2,488,700	6.3813	1.991	1.976	1.991	1.976	1.991	1,253,372	1.9856	0.00%
1996-10-03	0	6.400	6.350	6.400	6.350	6.450	420,000	2,704,400	6.4390	1.991	1.976	1.991	1.976	2.007	1,349,785	2.0036	-1.54%
1996-10-02	0	6.500	6.300	6.500	6.200	6.550	1,145,000	7,372,600	6.4390	2.023	1.960	2.023	1.929	2.038	3,679,771	2.0035	3.17%
1996-10-01	0	6.300	6.250	6.300	6.200	6.300	1,130,000	7,063,600	6.2510	1.960	1.945	1.960	1.929	1.960	3,631,564	1.9451	1.61%
1996-09-30	0	6.200	6.150	6.200	6.050	6.300	2,266,000	13,989,700	6.1737	1.929	1.914	1.929	1.883	1.960	7,282,412	1.9210	5.08%
1996-09-27	0	5.900	5.900	5.950	5.800	6.000	196,000	1,155,900	5.8974	1.836	1.836	1.851	1.805	1.867	629,900	1.8351	3.51%
1996-09-26	0	5.700	5.650	5.700	5.600	5.750	588,000	3,340,400	5.6810	1.774	1.758	1.774	1.742	1.789	1,889,699	1.7677	2.70%
1996-09-25	0	5.550	5.550	5.600	5.500	5.600	1,200,000	6,675,000	5.5625	1.727	1.727	1.742	1.711	1.742	3,856,529	1.7308	0.00%
1996-09-24	0	5.550	-	5.550	5.500	5.550	632,000	3,487,600	5.5184	1.727	-	1.727	1.711	1.727	2,031,105	1.7171	0.00%
1996-09-23	0	5.550	5.500	5.550	5.450	5.550	480,000	2,633,100	5.4856	1.727	1.711	1.727	1.696	1.727	1,542,611	1.7069	2.78%
1996-09-20	0	5.400	5.350	5.400	5.300	5.400	210,000	1,124,800	5.3562	1.680	1.665	1.680	1.649	1.680	674,893	1.6666	1.89%
1996-09-19	0	5.300	5.300	5.350	5.250	5.300	140,000	740,500	5.2893	1.649	1.649	1.665	1.634	1.649	449,928	1.6458	0.95%
1996-09-18	0	5.250	5.200	5.250	5.200	5.250	259,000	1,348,550	5.2068	1.634	1.618	1.634	1.618	1.634	832,367	1.6201	0.96%
1996-09-17	0	5.200	5.150	5.200	5.200	5.350	130,000	678,500	5.2192	1.618	1.602	1.618	1.618	1.665	417,791	1.6240	-2.80%
1996-09-16	0	5.350	5.300	5.350	5.350	5.650	324,000	1,768,600	5.4586	1.665	1.649	1.665	1.665	1.758	1,041,263	1.6985	-2.73%
1996-09-13	0	5.500	5.450	5.500	5.200	5.550	2,032,700	10,880,020	5.3525	1.711	1.696	1.711	1.618	1.727	6,532,638	1.6655	6.80%
1996-09-12	0	5.150	5.150	5.200	5.150	5.250	988,000	5,130,700	5.1930	1.602	1.602	1.618	1.602	1.634	3,175,209	1.6159	0.98%
1996-09-11	0	5.100	5.050	5.100	5.100	5.100	522,000	2,662,200	5.1000	1.587	1.571	1.587	1.587	1.587	1,677,590	1.5869	-0.97%
1996-09-10	0	5.150	5.100	5.150	5.100	5.150	484,000	2,478,420	5.1207	1.602	1.587	1.602	1.587	1.602	1,555,467	1.5934	1.98%
1996-09-09	0	5.050	5.050	5.100	5.050	5.100	280,000	1,426,200	5.0936	1.571	1.571	1.587	1.571	1.587	899,857	1.5849	-0.98%
1996-09-06	0	5.100	5.100	5.150	5.050	5.100	100,000	506,300	5.0630	1.587	1.587	1.602	1.571	1.587	321,377	1.5754	0.00%
1996-09-05	0	5.100	5.100	5.200	5.100	5.150	64,000	327,700	5.1203	1.587	1.587	1.618	1.587	1.602	205,682	1.5932	0.00%
1996-09-04	0	5.100	5.100	5.150	5.000	5.100	86,000	436,300	5.0733	1.587	1.587	1.602	1.556	1.587	276,385	1.5786	2.00%
1996-09-03	0	5.000	5.000	5.100	5.000	5.050	108,000	544,100	5.0380	1.556	1.556	1.587	1.556	1.571	347,088	1.5676	-1.57%
1996-09-02	0	5.080	5.050	5.150	-	-	0	0	-	1.581	1.571	1.602	-	-	0	-	-0.00%
1996-08-30	0	5.150	5.150	5.250	5.150	5.200	144,000	742,500	5.1563	1.581	1.581	1.611	1.581	1.596	469,160	1.5826	-1.90%
1996-08-29	0	5.250	5.250	5.300	5.250	5.300	184,000	969,100	5.2668	1.611	1.611	1.627	1.611	1.627	599,483	1.6166	-0.94%
1996-08-28	0	5.300	5.250	5.300	5.250	5.300	152,000	799,400	5.2592	1.627	1.611	1.627	1.611	1.627	495,225	1.6142	0.95%
1996-08-27	0	5.250	5.200	5.250	5.250	5.300	243,000	1,276,800	5.2543	1.611	1.596	1.611	1.611	1.627	791,708	1.6127	-1.87%
1996-08-23	0	5.350	5.350	5.400	5.300	5.400	142,000	763,100	5.3739	1.642	1.642	1.657	1.627	1.657	462,644	1.6494	0.00%
1996-08-22	0	5.350	5.250	5.400	5.150	5.350	192,200	1,009,520	5.2524	1.642	1.611	1.657	1.581	1.642	626,199	1.6121	2.88%
1996-08-21	0	5.200	5.200	5.250	5.150	5.200	110,200	572,000	5.1906	1.596	1.596	1.611	1.581	1.596	359,038	1.5931	0.97%
1996-08-20	0	5.150	5.100	5.200	5.150	5.150	136,000	700,400	5.1500	1.581	1.565	1.596	1.581	1.581	443,096	1.5807	0.98%
1996-08-19	0	5.100	5.100	5.200	5.050	5.150	484,000	2,474,220	5.1120	1.565	1.565	1.596	1.550	1.581	1,576,900	1.5690	0.99%
1996-08-16	0	5.050	5.000	5.050	4.975	5.150	984,000	4,949,550	5.0300	1.550	1.535	1.550	1.527	1.581	3,205,929	1.5439	-3.81%
1996-08-15	0	5.250	5.200	5.250	5.200	5.250	232,000	1,216,900	5.2453	1.611	1.596	1.611	1.596	1.611	755,869	1.6099	0.96%
1996-08-14	0	5.200	5.200	5.250	5.200	5.250	476,000	2,493,900	5.2393	1.596	1.596	1.611	1.596	1.611	1,550,836	1.6081	-1.89%
1996-08-13	0	5.300	5.250	5.300	5.300	5.350	309,000	1,635,800	5.2939	1.627	1.611	1.627	1.627	1.642	1,006,740	1.6248	0.00%
1996-08-12	0	5.300	5.250	5.300	5.200	5.300	234,000	1,230,300	5.2577	1.627	1.611	1.627	1.596	1.627	762,386	1.6138	-0.93%
1996-08-09	0	5.350	5.300	5.350	5.300	5.450	164,000	876,400	5.3439	1.642	1.627	1.642	1.627	1.673	534,322	1.6402	-1.83%
1996-08-08	0	5.450	5.400	5.450	5.450	5.550	568,000	3,123,600	5.4993	1.673	1.657	1.673	1.673	1.703	1,850,577	1.6879	0.93%
1996-08-07	0	5.400	5.350	5.400	5.400	5.400	124,000	669,600	5.4000	1.657	1.642	1.657	1.657	1.657	403,999	1.6574	0.00%
1996-08-06	0	5.400	5.400	5.450	5.300	5.500	575,000	3,096,350	5.3850	1.657	1.657	1.673	1.627	1.688	1,873,383	1.6528	-1.82%
1996-08-05	0	5.500	5.500	5.600	5.400	5.500	1,296,000	7,080,300	5.4632	1.688	1.688	1.719	1.657	1.688	4,222,443	1.6768	6.80%
1996-08-02	0	5.150	5.100	5.200	5.100	5.300	1,270,000	6,554,800	5.1613	1.581	1.565	1.596	1.565	1.627	4,137,734	1.5842	3.00%
1996-08-01	0	5.000	5.000	5.200	4.950	5.050	1,172,000	5,837,550	4.9808	1.535	1.535	1.596	1.519	1.550	3,818,444	1.5288	1.01%
1996-07-31	0	4.950	4.950	5.000	4.950	4.975	736,000	3,649,050	4.9579	1.519	1.519	1.535	1.519	1.527	2,397,931	1.5217	-1.00%
1996-07-30	0	5.000	5.000	5.050	4.950	5.000	856,000	4,306,800	5.0313	1.535	1.535	1.550	1.519	1.535	2,788,898	1.5443	-3.85%
1996-07-29	0	5.200	5.100	5.200	5.100	5.300	262,000	1,364,900	5.2095	1.596	1.565	1.596	1.565	1.627	853,611	1.5990	-3.70%
1996-07-26	0	5.400	5.200	5.400	5.350	5.500	396,000	2,146,400	5.4202	1.657	1.596	1.657	1.642	1.688	1,290,191	1.6636	-1.82%
1996-07-25	0	5.500	5.450	5.500	5.500	5.500	389,000	2,139,500	5.5000	1.688	1.673	1.688	1.688	1.688	1,267,385	1.6881	-2.65%
1996-07-24	0	5.650	5.600	5.650	5.600	5.650	47,100	265,570	5.6384	1.734	1.719	1.734	1.719	1.734	153,455	1.7306	-0.88%
1996-07-23	0	5.700	5.700	5.750	5.700	5.700	31,100	177,160	5.6965	1.750	1.750	1.765	1.750	1.750	101,326	1.7484	-3.39%
1996-07-22	0	5.900	5.850	6.000	5.900	6.000	236,000	1,396,000	5.9153	1.811	1.796	1.842	1.811	1.842	768,902	1.8156	-1.67%
1996-07-19	0	6.000	5.950	6.050	6.000	6.050	408,000	2,448,100	6.0002	1.842	1.826	1.857	1.842	1.857	1,329,288	1.8417	0.84%
1996-07-18	0	5.950	5.950	6.000	5.950	6.000	284,000	1,690,240	5.9515	1.826	1.826	1.842	1.826	1.842	925,289	1.8267	1.71%
1996-07-17	0	5.850	5.850	6.050	5.800	5.900	1,290,000	7,487,800	5.8045	1.796	1.796	1.857	1.780	1.811	4,202,895	1.7816	1.74%
1996-07-16	0	5.750	5.700	5.800	5.600	5.750	438,000	2,476,300	5.6537	1.765	1.750	1.780	1.719	1.765	1,427,029	1.7353	1.77%
1996-07-15	0	5.650	5.600	5.700	5.600	5.900	659,300	3,758,285	5.7004	1.734	1.719	1.750	1.719	1.811	2,148,038	1.7496	-5.04%
1996-07-12	0	5.950	5.950	6.000	5.950	6.250	302,000	1,816,500	6.0149	1.826	1.826	1.842	1.826	1.918	983,934	1.8462	-4.80%
1996-07-11	0	6.250	6.200	6.250	6.200	6.250	175,000	1,090,300	6.2303	1.918	1.903	1.918	1.903	1.918	570,160	1.9123	0.81%
1996-07-10	0	6.200	6.200	6.250	6.200	6.250	430,000	2,676,200	6.2237	1.903	1.903	1.918	1.903	1.918	1,400,965	1.9103	-0.80%
1996-07-09	0	6.250	6.250	6.300	6.200	6.250	54,000	336,300	6.2278	1.918	1.918	1.934	1.903	1.918	175,935	1.9115	0.00%
1996-07-08	0	6.250	6.200	6.250	6.250	6.250	930,000	5,783,020	6.2183	1.918	1.903	1.918	1.918	1.918	3,029,994	1.9086	0.00%
1996-07-05	0	6.250	6.200	6.250	6.150	6.250	1,510,000	9,319,700	6.1720	1.918	1.903	1.918	1.888	1.918	4,919,668	1.8944	1.63%
1996-07-04	0	6.150	6.100	6.150	6.150	6.200	328,000	2,020,900	6.1613	1.888	1.872	1.888	1.888	1.903	1,068,643	1.8911	-2.38%
1996-07-03	0	6.300	6.250	6.350	6.300	6.300	40,000	252,000	6.3000	1.934	1.918	1.949	1.934	1.934	130,322	1.9337	-0.79%
1996-07-02	0	6.350	6.300	6.350	6.350	6.400	84,000	533,600	6.3524	1.949	1.934	1.949	1.949	1.964	273,677	1.9497	-0.78%
1996-07-01	0	6.400	6.400	6.550	6.250	6.400	226,000	1,429,320	6.3244	1.964	1.964	2.010	1.918	1.964	736,321	1.9412	4.92%
1996-06-28	0	6.100	6.000	6.300	6.100	6.450	186,000	1,175,900	6.3220	1.872	1.842	1.934	1.872	1.980	605,999	1.9404	-5.43%
1996-06-27	0	6.450	6.400	6.450	6.450	6.450	2,212,000	14,259,400	6.4464	1.980	1.964	1.980	1.980	1.980	7,206,825	1.9786	0.00%
1996-06-26	0	6.450	6.400	6.500	6.400	6.450	24,000	154,600	6.4417	1.980	1.964	1.995	1.964	1.980	78,193	1.9771	-0.77%
1996-06-25	0	6.500	6.450	6.500	6.450	6.500	566,000	3,673,700	6.4906	1.995	1.980	1.995	1.980	1.995	1,844,061	1.9922	0.00%
1996-06-24	0	6.500	6.500	6.600	6.500	6.550	156,000	1,015,000	6.5064	1.995	1.995	2.026	1.995	2.010	508,257	1.9970	0.00%
1996-06-21	0	6.500	6.500	6.550	6.500	6.500	514,000	3,342,800	6.5035	1.995	1.995	2.010	1.995	1.995	1,674,642	1.9961	0.00%
1996-06-19	0	6.500	6.450	6.500	6.500	6.550	414,000	2,707,300	6.5394	1.995	1.980	1.995	1.995	2.010	1,348,836	2.0071	-1.52%
1996-06-18	0	6.600	6.550	6.650	6.600	6.800	1,848,000	12,461,910	6.7435	2.026	2.010	2.041	2.026	2.087	6,020,891	2.0698	-2.94%
1996-06-14	0	6.800	6.750	6.800	6.800	6.900	1,039,000	7,107,220	6.8404	2.087	2.072	2.087	2.087	2.118	3,385,122	2.0995	0.00%
1996-06-13	0	6.800	6.750	6.800	6.750	6.950	1,051,000	7,216,000	6.8658	2.087	2.072	2.087	2.072	2.133	3,424,219	2.1073	-1.45%
1996-06-12	0	6.900	6.850	6.900	6.900	6.900	12,000	82,800	6.9000	2.118	2.102	2.118	2.118	2.118	39,097	2.1178	-0.72%
1996-06-11	0	6.950	6.950	7.000	6.950	7.000	532,000	3,709,100	6.9720	2.133	2.133	2.149	2.133	2.149	1,733,287	2.1399	-0.71%
1996-06-10	0	7.000	6.950	7.000	7.000	7.000	434,000	3,038,000	7.0000	2.149	2.133	2.149	2.149	2.149	1,413,997	2.1485	0.00%
1996-06-07	0	7.000	6.950	7.000	7.000	7.000	302,000	2,111,500	6.9917	2.149	2.133	2.149	2.149	2.149	983,934	2.1460	0.72%
1996-06-06	0	6.950	6.900	7.000	6.950	6.950	901,000	6,257,350	6.9449	2.133	2.118	2.149	2.133	2.133	2,935,510	2.1316	0.00%
1996-06-05	0	6.950	6.900	6.950	6.900	6.950	472,000	3,284,644	6.9590	2.133	2.118	2.133	2.118	2.133	1,537,803	2.1359	-0.71%
1996-06-04	0	7.000	6.950	7.000	6.850	7.000	402,000	2,808,000	6.9851	2.149	2.133	2.149	2.102	2.149	1,309,739	2.1439	2.19%
1996-06-03	0	6.850	6.850	6.900	6.700	6.900	557,000	3,789,100	6.8027	2.102	2.102	2.118	2.056	2.118	1,814,738	2.0880	-2.14%
1996-05-31	0	7.000	6.850	7.000	6.850	7.300	562,000	3,951,800	7.0317	2.149	2.102	2.149	2.102	2.241	1,831,029	2.1582	-4.11%
1996-05-30	0	7.300	7.250	7.300	7.300	7.550	462,000	3,398,000	7.3550	2.241	2.225	2.241	2.241	2.317	1,505,223	2.2575	-3.31%
1996-05-29	0	7.550	7.400	7.550	7.500	7.700	172,000	1,298,600	7.5500	2.317	2.271	2.317	2.302	2.363	560,386	2.3173	1.34%
1996-05-28	0	7.450	7.450	7.500	7.450	7.450	112,000	834,400	7.4500	2.287	2.287	2.302	2.287	2.287	364,903	2.2866	0.00%
1996-05-27	0	7.450	7.400	7.450	7.400	7.500	130,000	968,000	7.4462	2.287	2.271	2.287	2.271	2.302	423,548	2.2855	-0.67%
1996-05-24	0	7.500	7.500	7.600	7.500	7.600	78,000	589,500	7.5577	2.302	2.302	2.333	2.302	2.333	254,129	2.3197	-1.32%
1996-05-23	0	7.600	7.550	7.600	7.600	7.600	40,000	304,000	7.6000	2.333	2.317	2.333	2.333	2.333	130,322	2.3327	0.00%
1996-05-22	0	7.600	7.600	7.650	7.600	7.600	130,000	988,000	7.6000	2.333	2.333	2.348	2.333	2.333	423,548	2.3327	-0.65%
1996-05-21	0	7.650	7.600	7.650	7.600	7.650	44,000	335,000	7.6136	2.348	2.333	2.348	2.333	2.348	143,355	2.3369	-0.58%
1996-05-20	0	7.950	7.900	7.950	7.900	7.950	62,000	492,400	7.9419	2.362	2.347	2.362	2.347	2.362	208,694	2.3594	0.63%
1996-05-17	0	7.900	7.900	7.950	7.900	7.900	120,000	948,000	7.9000	2.347	2.347	2.362	2.347	2.347	403,923	2.3470	0.00%
1996-05-16	0	7.900	7.900	7.950	7.800	7.950	386,000	3,054,300	7.9127	2.347	2.347	2.362	2.317	2.362	1,299,286	2.3508	1.94%
1996-05-15	0	7.750	7.750	7.800	7.650	7.800	452,000	3,502,200	7.7482	2.302	2.302	2.317	2.273	2.317	1,521,443	2.3019	1.97%
1996-05-14	0	7.600	7.550	7.600	7.500	7.600	170,000	1,290,300	7.5900	2.258	2.243	2.258	2.228	2.258	572,224	2.2549	1.33%
1996-05-13	0	7.500	7.450	7.600	7.500	7.500	10,000	75,000	7.5000	2.228	2.213	2.258	2.228	2.228	33,660	2.2281	0.67%
1996-05-10	0	7.450	7.450	7.500	7.450	7.550	82,000	615,400	7.5049	2.213	2.213	2.228	2.213	2.243	276,014	2.2296	0.00%
1996-05-09	0	7.450	7.400	7.450	7.450	7.500	170,000	1,267,800	7.4576	2.213	2.198	2.213	2.213	2.228	572,224	2.2156	0.68%
1996-05-08	0	7.400	7.400	7.450	7.400	7.450	83,000	615,400	7.4145	2.198	2.198	2.213	2.198	2.213	279,380	2.2027	0.00%
1996-05-07	0	7.400	7.350	7.400	7.350	7.400	26,000	192,300	7.3962	2.198	2.184	2.198	2.184	2.198	87,517	2.1973	0.00%
1996-05-06	0	7.400	7.400	7.450	7.400	7.450	42,000	311,300	7.4119	2.198	2.198	2.213	2.198	2.213	141,373	2.2020	-1.33%
1996-05-03	0	7.500	7.250	7.500	7.400	7.500	30,000	223,500	7.4500	2.228	2.154	2.228	2.198	2.228	100,981	2.2133	-0.66%
1996-05-02	0	7.550	7.500	7.550	7.550	7.550	40,000	302,000	7.5500	2.243	2.228	2.243	2.243	2.243	134,641	2.2430	0.00%
1996-05-01	0	7.550	7.550	7.600	7.550	7.600	249,000	1,890,600	7.5928	2.243	2.243	2.258	2.243	2.258	838,140	2.2557	-0.66%
1996-04-30	0	7.600	7.550	7.600	7.600	7.600	60,000	456,000	7.6000	2.258	2.243	2.258	2.258	2.258	201,961	2.2579	0.00%
1996-04-29	0	7.600	7.600	7.650	7.600	7.700	410,000	3,132,000	7.6390	2.258	2.258	2.273	2.258	2.288	1,380,070	2.2694	0.66%
1996-04-26	0	7.550	7.550	7.600	7.550	7.700	20,000	152,500	7.6250	2.243	2.243	2.258	2.243	2.288	67,320	2.2653	-1.95%
1996-04-25	0	7.700	7.650	7.700	7.600	7.800	1,486,000	11,425,200	7.6886	2.288	2.273	2.288	2.258	2.317	5,001,913	2.2842	1.99%
1996-04-24	0	7.550	7.450	7.600	7.550	7.550	94,000	709,700	7.5500	2.243	2.213	2.258	2.243	2.243	316,406	2.2430	0.67%
1996-04-23	0	7.500	7.450	7.550	7.200	7.500	246,000	1,811,700	7.3646	2.228	2.213	2.243	2.139	2.228	828,042	2.1879	3.45%
1996-04-22	0	7.250	7.050	7.200	7.200	7.250	128,000	925,900	7.2336	2.154	2.094	2.139	2.139	2.154	430,851	2.1490	-0.68%
1996-04-19	0	7.300	7.250	7.300	7.300	7.400	156,000	1,142,300	7.3224	2.169	2.154	2.169	2.169	2.198	525,100	2.1754	-0.68%
1996-04-18	0	7.350	7.350	7.450	7.350	7.450	300,000	2,232,500	7.4417	2.184	2.184	2.213	2.184	2.213	1,009,807	2.2108	-1.34%
1996-04-17	0	7.450	7.400	7.450	7.450	7.500	46,000	344,200	7.4826	2.213	2.198	2.213	2.213	2.228	154,837	2.2230	-0.67%
1996-04-16	0	7.500	7.500	7.550	7.350	7.500	376,000	2,786,300	7.4104	2.228	2.228	2.243	2.184	2.228	1,265,625	2.2015	2.04%
1996-04-15	0	7.350	7.350	7.400	7.350	7.350	144,000	1,058,400	7.3500	2.184	2.184	2.198	2.184	2.184	484,708	2.1836	-1.34%
1996-04-12	0	7.450	7.450	7.500	7.450	7.500	214,000	1,595,500	7.4556	2.213	2.213	2.228	2.213	2.228	720,329	2.2150	-0.67%
1996-04-11	0	7.500	7.450	7.500	7.450	7.500	178,000	1,333,800	7.4933	2.228	2.213	2.228	2.213	2.228	599,152	2.2261	0.00%
1996-04-10	0	7.500	7.400	7.500	7.450	7.600	629,213	4,733,473	7.5228	2.228	2.198	2.228	2.213	2.258	2,117,947	2.2349	0.67%
1996-04-09	0	7.450	7.400	7.450	7.450	7.500	164,000	1,229,900	7.4994	2.213	2.198	2.213	2.213	2.228	552,028	2.2280	0.00%
1996-04-03	0	7.450	7.450	7.500	7.450	7.550	1,522,000	11,405,804	7.4940	2.213	2.213	2.228	2.213	2.243	5,123,090	2.2264	0.68%
1996-04-02	0	7.400	7.350	7.400	7.400	7.450	886,000	6,582,900	7.4299	2.198	2.184	2.198	2.198	2.213	2,982,298	2.2073	-0.67%
1996-04-01	0	7.450	7.400	7.500	7.400	7.450	140,000	1,038,300	7.4164	2.213	2.198	2.228	2.198	2.213	471,243	2.2033	1.36%
1996-03-29	0	7.350	7.350	7.500	7.350	7.350	106,000	779,100	7.3500	2.184	2.184	2.228	2.184	2.184	356,799	2.1836	0.00%
1996-03-28	0	7.350	7.350	7.400	7.350	7.400	46,000	338,900	7.3674	2.184	2.184	2.198	2.184	2.198	154,837	2.1888	-0.68%
1996-03-27	0	7.400	7.400	7.500	7.300	7.400	799,000	5,889,100	7.3706	2.198	2.198	2.228	2.169	2.198	2,689,454	2.1897	1.37%
1996-03-26	0	7.300	7.250	7.300	7.300	7.350	840,000	6,139,500	7.3089	2.169	2.154	2.169	2.169	2.184	2,827,461	2.1714	-1.35%
1996-03-25	0	7.400	7.400	7.450	7.400	7.450	648,000	4,800,400	7.4080	2.198	2.198	2.213	2.198	2.213	2,181,184	2.2008	-0.67%
1996-03-22	0	7.450	7.400	7.450	7.450	7.500	435,000	3,240,550	7.4495	2.213	2.198	2.213	2.213	2.228	1,464,221	2.2132	-0.67%
1996-03-21	0	7.500	7.450	7.500	7.450	7.600	838,000	6,304,200	7.5229	2.228	2.213	2.228	2.213	2.258	2,820,729	2.2350	-2.60%
1996-03-20	0	7.700	7.650	7.700	7.600	7.750	932,000	7,152,800	7.6747	2.288	2.273	2.288	2.258	2.302	3,137,135	2.2800	0.65%
1996-03-19	0	7.650	7.600	7.650	7.600	7.750	2,228,000	17,045,350	7.6505	2.273	2.258	2.273	2.258	2.302	7,499,504	2.2729	0.66%
1996-03-18	0	7.600	7.550	7.650	7.600	8.200	5,420,000	41,597,600	7.6748	2.258	2.243	2.273	2.258	2.436	18,243,855	2.2801	1.33%
1996-03-15	0	7.500	7.450	7.500	7.450	7.550	750,000	5,620,200	7.4936	2.228	2.213	2.228	2.213	2.243	2,524,519	2.2262	1.35%
1996-03-14	0	7.400	7.350	7.450	7.350	7.450	146,000	1,080,400	7.4000	2.198	2.184	2.213	2.184	2.213	491,440	2.1984	-1.33%
1996-03-13	0	7.500	7.450	7.500	7.450	7.500	1,028,000	7,705,500	7.4956	2.228	2.213	2.228	2.213	2.228	3,460,274	2.2268	-1.96%
1996-03-12	0	7.650	7.600	7.650	7.600	7.650	482,000	3,664,800	7.6033	2.273	2.258	2.273	2.258	2.273	1,622,424	2.2588	3.38%
1996-03-11	0	7.400	7.400	7.500	7.000	7.500	680,000	5,026,100	7.3913	2.198	2.198	2.228	2.080	2.228	2,288,897	2.1959	-1.99%
1996-03-08	0	7.550	7.500	7.550	7.500	7.600	696,000	5,268,600	7.5698	2.243	2.228	2.243	2.228	2.258	2,342,753	2.2489	-0.66%
1996-03-07	0	7.600	7.550	7.700	7.600	7.700	2,352,000	17,893,160	7.6076	2.258	2.243	2.288	2.258	2.288	7,916,891	2.2601	0.00%
1996-03-06	0	7.600	7.550	7.600	7.550	7.750	521,000	3,968,000	7.6161	2.258	2.243	2.258	2.243	2.302	1,753,699	2.2626	-2.56%
1996-03-05	0	7.800	7.750	7.800	7.750	7.850	398,000	3,104,700	7.8008	2.317	2.302	2.317	2.302	2.332	1,339,678	2.3175	1.30%
1996-03-04	0	7.700	7.700	7.850	7.650	8.000	518,000	4,072,200	7.8614	2.288	2.288	2.332	2.273	2.377	1,743,601	2.3355	-1.28%
1996-03-01	0	7.800	7.800	7.900	7.750	7.800	134,000	1,039,000	7.7537	2.317	2.317	2.347	2.302	2.317	451,047	2.3035	1.30%
1996-02-29	0	7.700	7.650	7.700	7.550	7.700	130,000	998,800	7.6831	2.288	2.273	2.288	2.243	2.288	437,583	2.2825	2.67%
1996-02-28	0	7.500	7.400	7.600	7.500	7.650	746,000	5,629,800	7.5466	2.228	2.198	2.258	2.228	2.273	2,511,055	2.2420	-2.60%
1996-02-27	0	7.700	7.650	7.700	7.600	7.800	653,000	5,041,250	7.7201	2.288	2.273	2.288	2.258	2.317	2,198,014	2.2935	-1.28%
1996-02-26	0	7.800	-	7.800	7.800	8.000	486,000	3,839,900	7.9010	2.317	-	2.317	2.317	2.377	1,635,888	2.3473	-2.50%
1996-02-23	0	8.000	7.850	8.000	7.850	8.100	1,036,000	8,240,800	7.9544	2.377	2.332	2.377	2.332	2.406	3,487,202	2.3632	4.58%
1996-02-22	0	7.650	7.600	7.650	7.350	7.800	544,000	4,166,600	7.6592	2.273	2.258	2.273	2.184	2.317	1,831,118	2.2754	3.38%
1996-02-16	0	7.400	7.350	7.400	7.200	7.450	788,000	5,824,024	7.3909	2.198	2.184	2.198	2.139	2.213	2,652,428	2.1957	2.78%
1996-02-15	0	7.200	7.150	7.250	7.100	7.300	1,854,000	13,467,900	7.2642	2.139	2.124	2.154	2.109	2.169	6,240,610	2.1581	1.41%
1996-02-14	0	7.100	7.100	7.250	7.100	7.500	224,000	1,650,100	7.3665	2.109	2.109	2.154	2.109	2.228	753,990	2.1885	-5.96%
1996-02-13	0	7.550	7.550	7.600	7.500	7.700	898,000	6,829,800	7.6056	2.243	2.243	2.258	2.228	2.288	3,022,690	2.2595	-1.31%
1996-02-12	0	7.650	7.600	7.650	7.600	7.650	356,000	2,706,100	7.6014	2.273	2.258	2.273	2.258	2.273	1,198,305	2.2583	0.66%
1996-02-09	0	7.600	7.550	7.600	7.600	7.650	490,000	3,719,900	7.5916	2.258	2.243	2.258	2.258	2.273	1,649,352	2.2554	0.66%
1996-02-08	0	7.550	7.550	7.600	7.500	7.750	1,138,000	8,624,700	7.5788	2.243	2.243	2.258	2.228	2.302	3,830,536	2.2516	1.34%
1996-02-07	0	7.450	7.400	7.450	7.400	7.500	720,000	5,356,800	7.4400	2.213	2.198	2.213	2.198	2.228	2,423,538	2.2103	-0.67%
1996-02-06	0	7.500	7.450	7.500	7.450	7.650	1,440,000	10,819,700	7.5137	2.228	2.213	2.228	2.213	2.273	4,847,076	2.2322	0.00%
1996-02-05	0	7.500	7.450	7.600	7.300	7.600	387,000	2,878,600	7.4382	2.228	2.213	2.258	2.169	2.258	1,302,652	2.2098	2.74%
1996-02-02	0	7.300	7.300	7.350	7.150	7.450	2,238,313	16,362,191	7.3101	2.169	2.169	2.184	2.124	2.213	7,534,218	2.1717	3.55%
1996-02-01	0	7.050	7.050	7.200	7.000	7.150	768,000	5,401,000	7.0326	2.094	2.094	2.139	2.080	2.124	2,585,107	2.0893	0.71%
1996-01-31	0	7.000	7.000	7.050	6.950	7.000	628,000	4,374,300	6.9654	2.080	2.080	2.094	2.065	2.080	2,113,864	2.0693	-0.71%
1996-01-30	0	7.050	7.000	7.050	7.000	7.200	1,310,000	9,246,300	7.0582	2.094	2.080	2.094	2.080	2.139	4,409,493	2.0969	-0.70%
1996-01-29	0	7.100	7.050	7.100	7.100	7.400	1,076,000	7,737,800	7.1913	2.109	2.094	2.109	2.109	2.198	3,621,843	2.1364	0.71%
1996-01-26	0	7.050	7.050	7.100	7.050	7.200	1,056,000	7,549,200	7.1489	2.094	2.094	2.109	2.094	2.139	3,554,522	2.1238	-2.76%
1996-01-25	0	7.250	7.250	7.300	7.200	7.700	998,000	7,367,400	7.3822	2.154	2.154	2.169	2.139	2.288	3,359,293	2.1931	-2.03%
1996-01-24	0	7.400	7.300	7.400	6.850	7.400	742,000	5,268,400	7.1003	2.198	2.169	2.198	2.035	2.198	2,497,591	2.1094	7.25%
1996-01-23	0	6.900	6.850	6.900	6.650	7.100	864,000	5,909,500	6.8397	2.050	2.035	2.050	1.976	2.109	2,908,246	2.0320	6.98%
1996-01-22	0	6.450	6.400	6.500	6.450	6.750	875,000	5,766,500	6.5903	1.916	1.901	1.931	1.916	2.005	2,945,272	1.9579	4.03%
1996-01-19	0	6.200	6.200	6.300	6.150	6.500	1,246,000	7,899,000	6.3395	1.842	1.842	1.872	1.827	1.931	4,194,067	1.8834	1.64%
1996-01-18	0	6.100	6.050	6.100	6.050	6.150	515,000	3,135,200	6.0878	1.812	1.797	1.812	1.797	1.827	1,733,503	1.8086	-0.81%
1996-01-17	0	6.150	6.100	6.150	6.100	6.150	279,000	1,709,550	6.1274	1.827	1.812	1.827	1.812	1.827	939,121	1.8204	0.00%
1996-01-16	0	6.150	6.100	6.150	6.100	6.200	1,312,000	8,077,100	6.1563	1.827	1.812	1.827	1.812	1.842	4,416,225	1.8290	0.00%
1996-01-15	0	6.150	6.050	6.150	6.150	6.200	316,000	1,952,700	6.1794	1.827	1.797	1.827	1.827	1.842	1,063,664	1.8358	-1.60%
1996-01-12	0	6.250	6.000	6.250	6.100	6.250	196,000	1,211,400	6.1806	1.857	1.783	1.857	1.812	1.857	659,741	1.8362	0.00%
1996-01-11	0	6.250	6.200	6.250	6.250	6.300	194,000	1,214,900	6.2624	1.857	1.842	1.857	1.857	1.872	653,009	1.8605	-2.34%
1996-01-10	0	6.400	6.350	6.400	6.400	6.500	434,000	2,781,600	6.4092	1.901	1.886	1.901	1.901	1.931	1,460,855	1.9041	-3.03%
1996-01-09	0	6.600	6.400	6.600	6.350	6.600	900,000	5,784,500	6.4272	1.961	1.901	1.961	1.886	1.961	3,029,422	1.9094	3.12%
1996-01-08	0	6.400	6.400	6.500	6.400	6.500	422,000	2,705,600	6.4114	1.901	1.901	1.931	1.901	1.931	1,420,463	1.9047	0.00%
1996-01-05	0	6.400	6.400	6.700	6.400	6.500	620,000	3,979,000	6.4177	1.901	1.901	1.990	1.901	1.931	2,086,935	1.9066	-0.78%
1996-01-04	0	6.450	6.400	6.500	6.400	6.600	744,000	4,829,400	6.4911	1.916	1.901	1.931	1.901	1.961	2,504,323	1.9284	-0.77%
1996-01-03	0	6.500	6.400	6.500	6.500	6.650	332,000	2,188,100	6.5907	1.931	1.901	1.931	1.931	1.976	1,117,520	1.9580	-2.99%
1996-01-02	0	6.700	6.650	6.700	6.700	6.700	172,900	1,158,115	6.6982	1.990	1.976	1.990	1.990	1.990	581,986	1.9899	0.00%
1995-12-29	0	6.700	6.650	6.700	6.650	6.700	297,321	1,975,388	6.6440	1.990	1.976	1.990	1.976	1.990	1,000,790	1.9738	0.75%
1995-12-28	0	6.650	6.650	6.700	6.650	6.700	504,000	3,374,100	6.6946	1.976	1.976	1.990	1.976	1.990	1,696,477	1.9889	0.76%
1995-12-27	0	6.600	6.600	6.650	6.600	6.650	94,000	620,700	6.6032	1.961	1.961	1.976	1.961	1.976	316,406	1.9617	0.00%
1995-12-22	0	6.600	6.600	6.700	6.600	6.700	402,600	2,666,060	6.6221	1.961	1.961	1.990	1.961	1.990	1,355,162	1.9673	0.00%
1995-12-21	0	6.600	6.550	6.600	6.550	6.600	884,000	5,825,600	6.5900	1.961	1.946	1.961	1.946	1.961	2,975,566	1.9578	0.00%
1995-12-20	0	6.600	6.550	6.600	6.600	6.600	267,000	1,762,100	6.5996	1.961	1.946	1.961	1.961	1.961	898,729	1.9607	3.12%
1995-12-19	0	6.400	6.400	6.550	6.400	6.500	641,000	4,129,400	6.4421	1.901	1.901	1.946	1.901	1.931	2,157,622	1.9139	-2.29%
1995-12-18	0	6.550	6.500	6.550	6.550	6.600	340,000	2,227,700	6.5521	1.946	1.931	1.946	1.946	1.961	1,144,448	1.9465	-2.24%
1995-12-15	0	6.700	6.650	6.800	6.700	6.800	54,000	366,200	6.7815	1.990	1.976	2.020	1.990	2.020	181,765	2.0147	-2.19%
1995-12-14	0	6.850	6.800	6.850	6.800	6.850	28,000	190,900	6.8179	2.035	2.020	2.035	2.020	2.035	94,249	2.0255	0.00%
1995-12-13	0	6.850	6.850	6.900	-	-	10,000	66,000	6.6000	2.035	2.035	2.050	-	-	33,660	1.9608	3.79%
1995-12-12	0	6.600	6.600	6.650	6.600	6.600	826,000	5,452,400	6.6010	1.961	1.961	1.976	1.961	1.961	2,780,337	1.9611	0.00%
1995-12-11	0	6.600	6.550	6.600	6.600	6.650	434,000	2,865,900	6.6035	1.961	1.946	1.961	1.961	1.976	1,460,855	1.9618	-3.65%
1995-12-08	0	6.850	6.800	6.850	6.850	6.850	122,000	835,700	6.8500	2.035	2.020	2.035	2.035	2.035	410,655	2.0350	-1.44%
1995-12-07	0	6.950	6.700	6.950	-	-	10,000	70,000	7.0000	2.065	1.990	2.065	-	-	33,660	2.0796	-0.71%
1995-12-06	0	7.000	6.900	7.000	6.950	7.000	180,000	1,259,000	6.9944	2.080	2.050	2.080	2.065	2.080	605,884	2.0780	0.72%
1995-12-05	0	6.950	6.850	-	6.800	7.000	350,000	2,432,000	6.9486	2.065	2.035	-	2.020	2.080	1,178,109	2.0643	2.21%
1995-12-04	0	6.800	6.800	7.000	6.800	6.800	26,000	176,800	6.8000	2.020	2.020	2.080	2.020	2.020	87,517	2.0202	1.49%
1995-12-01	0	6.700	6.700	6.750	6.600	6.800	178,000	1,197,400	6.7270	1.990	1.990	2.005	1.961	2.020	599,152	1.9985	1.52%
1995-11-30	0	6.600	6.500	6.600	6.600	6.600	16,000	105,600	6.6000	1.961	1.931	1.961	1.961	1.961	53,856	1.9608	0.00%
1995-11-29	0	6.600	6.600	6.700	6.600	7.100	186,000	1,266,900	6.8113	1.961	1.961	1.990	1.961	2.109	626,081	2.0235	-5.04%
1995-11-28	0	6.950	6.850	6.950	6.500	7.000	118,000	796,500	6.7500	2.065	2.035	2.065	1.931	2.080	397,191	2.0053	9.45%
1995-11-27	0	6.350	6.300	6.350	6.350	6.450	240,000	1,528,000	6.3667	1.886	1.872	1.886	1.886	1.916	807,846	1.8914	0.79%
1995-11-24	0	6.300	6.300	-	6.200	6.300	296,000	1,856,000	6.2703	1.872	1.872	-	1.842	1.872	996,343	1.8628	-0.79%
1995-11-23	0	6.350	6.350	6.400	6.350	6.600	734,000	4,766,400	6.4937	1.886	1.886	1.901	1.886	1.961	2,470,662	1.9292	-3.79%
1995-11-22	0	6.600	6.500	6.600	6.600	6.600	106,000	699,600	6.6000	1.961	1.931	1.961	1.961	1.961	356,799	1.9608	1.54%
1995-11-21	0	6.500	6.500	6.600	6.500	6.650	364,000	2,401,900	6.5986	1.931	1.931	1.961	1.931	1.976	1,225,233	1.9604	-0.76%
1995-11-20	0	6.550	6.500	6.650	6.500	6.550	50,000	326,000	6.5200	1.946	1.931	1.976	1.931	1.946	168,301	1.9370	2.34%
1995-11-17	0	6.400	6.400	6.500	6.250	6.500	322,000	2,048,700	6.3624	1.901	1.901	1.931	1.857	1.931	1,083,860	1.8902	-2.29%
1995-11-16	0	6.550	6.500	6.550	6.550	6.600	245,000	1,598,000	6.5224	1.946	1.931	1.946	1.946	1.961	824,676	1.9377	-0.76%
1995-11-15	0	6.600	-	6.600	6.600	6.750	242,000	1,638,200	6.7694	1.961	-	1.961	1.961	2.005	814,578	2.0111	-4.35%
1995-11-14	0	6.900	6.800	6.950	6.900	6.950	140,000	969,500	6.9250	2.050	2.020	2.065	2.050	2.065	471,243	2.0573	-1.43%
1995-11-13	0	7.000	6.950	7.000	7.000	7.000	250,000	1,750,000	7.0000	2.080	2.065	2.080	2.080	2.080	841,506	2.0796	0.00%
1995-11-10	0	7.000	7.000	7.100	7.000	7.000	55,000	384,700	6.9945	2.080	2.080	2.109	2.080	2.080	185,131	2.0780	-1.41%
1995-11-09	0	7.100	7.050	7.100	7.100	7.200	200,000	1,423,000	7.1150	2.109	2.094	2.109	2.109	2.139	673,205	2.1138	-2.74%
1995-11-08	0	7.300	7.000	7.300	-	-	0	0	-	2.169	2.080	2.169	-	-	0	-	0.00%
1995-11-07	0	7.300	-	7.300	7.350	7.350	6,000	44,100	7.3500	2.169	-	2.169	2.184	2.184	20,196	2.1836	-0.68%
1995-11-06	0	7.350	-	7.350	7.350	7.400	116,000	853,000	7.3534	2.184	-	2.184	2.184	2.198	390,459	2.1846	0.00%
1995-11-03	0	7.350	7.350	7.400	7.350	7.350	10,000	73,500	7.3500	2.184	2.184	2.198	2.184	2.184	33,660	2.1836	0.00%
1995-11-02	0	7.350	7.350	7.400	7.300	7.400	360,000	2,645,800	7.3494	2.184	2.184	2.198	2.169	2.198	1,211,769	2.1834	0.68%
1995-10-31	0	7.300	7.150	7.300	7.200	7.300	328,000	2,374,720	7.2400	2.169	2.124	2.169	2.139	2.169	1,104,056	2.1509	2.10%
1995-10-30	0	7.150	7.150	7.200	7.150	7.150	32,000	228,800	7.1500	2.124	2.124	2.139	2.124	2.124	107,713	2.1242	0.70%
1995-10-27	0	7.100	7.050	7.100	7.000	7.100	113,655	804,889	7.0819	2.109	2.094	2.109	2.080	2.109	382,566	2.1039	0.00%
1995-10-26	0	7.100	7.000	7.100	7.100	7.100	540,000	3,834,000	7.1000	2.109	2.080	2.109	2.109	2.109	1,817,653	2.1093	0.00%
1995-10-25	0	7.100	7.000	7.150	7.100	7.150	26,000	184,700	7.1038	2.109	2.080	2.124	2.109	2.124	87,517	2.1105	0.00%
1995-10-24	0	7.100	7.100	7.150	7.100	7.100	198,000	1,405,800	7.1000	2.109	2.109	2.124	2.109	2.109	666,473	2.1093	0.00%
1995-10-23	0	7.100	7.100	7.200	-	-	720,000	5,112,000	7.1000	2.109	2.109	2.139	-	-	2,423,538	2.1093	0.00%
1995-10-20	0	7.100	7.100	7.200	7.100	7.200	120,000	854,000	7.1167	2.109	2.109	2.139	2.109	2.139	403,923	2.1143	-1.39%
1995-10-19	0	7.200	7.150	7.200	7.200	7.200	180,000	1,296,000	7.2000	2.139	2.124	2.139	2.139	2.139	605,884	2.1390	0.70%
1995-10-18	0	7.150	7.100	7.200	7.150	7.250	340,013	2,455,090	7.2206	2.124	2.109	2.139	2.124	2.154	1,144,492	2.1451	-1.38%
1995-10-17	0	7.250	7.200	7.250	7.150	7.250	218,000	1,576,000	7.2294	2.154	2.139	2.154	2.124	2.154	733,793	2.1477	1.40%
1995-10-16	0	7.150	7.150	7.250	7.000	7.250	300,000	2,114,900	7.0497	2.124	2.124	2.154	2.080	2.154	1,009,807	2.0944	2.14%
1995-10-13	0	7.000	-	7.000	7.000	7.100	160,000	1,127,500	7.0469	2.080	-	2.080	2.080	2.109	538,564	2.0935	-2.10%
1995-10-12	0	7.150	7.150	7.250	7.150	7.250	142,000	1,018,700	7.1739	2.124	2.124	2.154	2.124	2.154	477,976	2.1313	-0.69%
1995-10-11	0	7.200	7.100	7.300	7.200	7.200	10,000	72,000	7.2000	2.139	2.109	2.169	2.139	2.139	33,660	2.1390	-0.69%
1995-10-10	0	7.250	-	7.250	7.250	7.250	80,000	580,000	7.2500	2.154	-	2.154	2.154	2.154	269,282	2.1539	-1.36%
1995-10-09	0	7.350	7.350	7.400	7.300	7.400	442,000	3,244,500	7.3405	2.184	2.184	2.198	2.169	2.198	1,487,783	2.1808	-0.68%
1995-10-06	0	7.400	7.300	7.400	7.400	7.400	20,000	148,000	7.4000	2.198	2.169	2.198	2.198	2.198	67,320	2.1984	0.68%
1995-10-05	0	7.350	7.300	7.400	7.300	7.350	62,000	452,700	7.3016	2.184	2.169	2.198	2.169	2.184	208,694	2.1692	0.00%
1995-10-04	0	7.350	7.300	-	7.350	7.350	150,000	1,102,500	7.3500	2.184	2.169	-	2.184	2.184	504,904	2.1836	0.68%
1995-10-03	0	7.300	7.300	7.400	7.300	7.350	70,000	513,000	7.3286	2.169	2.169	2.198	2.169	2.184	235,622	2.1772	0.00%
1995-10-02	0	7.300	7.200	7.300	7.300	7.300	30,000	219,000	7.3000	2.169	2.139	2.169	2.169	2.169	100,981	2.1687	-1.35%
1995-09-29	0	7.400	7.350	7.450	7.400	7.400	160,000	1,184,000	7.4000	2.198	2.184	2.213	2.198	2.198	538,564	2.1984	0.68%
1995-09-28	0	7.350	7.350	7.400	7.300	7.500	402,000	2,979,230	7.4110	2.184	2.184	2.198	2.169	2.228	1,353,142	2.2017	-2.00%
1995-09-27	0	7.500	7.450	7.500	7.500	7.750	355,000	2,685,400	7.5645	2.228	2.213	2.228	2.228	2.302	1,194,939	2.2473	-3.85%
1995-09-26	0	7.800	7.750	7.800	7.750	7.850	112,000	873,500	7.7991	2.317	2.302	2.317	2.302	2.332	376,995	2.3170	0.00%
1995-09-25	0	7.800	7.800	7.850	7.800	7.850	109,000	852,200	7.8183	2.317	2.317	2.332	2.317	2.332	366,897	2.3227	-1.27%
1995-09-22	0	7.900	7.850	7.900	7.700	7.900	223,000	1,751,350	7.8536	2.347	2.332	2.347	2.288	2.347	750,624	2.3332	2.60%
1995-09-21	0	7.700	7.650	7.750	7.600	7.700	150,000	1,143,000	7.6200	2.288	2.273	2.302	2.258	2.288	504,904	2.2638	2.67%
1995-09-20	0	7.500	7.500	7.600	7.500	7.700	92,000	697,700	7.5837	2.228	2.228	2.258	2.228	2.288	309,674	2.2530	-3.23%
1995-09-19	0	7.750	7.700	7.750	7.750	7.750	20,000	155,000	7.7500	2.302	2.288	2.302	2.302	2.302	67,320	2.3024	-0.64%
1995-09-18	0	7.800	7.800	7.950	7.800	7.900	49,000	384,650	7.8500	2.317	2.317	2.362	2.317	2.347	164,935	2.3321	-1.27%
1995-09-15	0	7.900	7.900	8.000	7.800	7.900	16,000	125,400	7.8375	2.347	2.347	2.377	2.317	2.347	53,856	2.3284	-0.63%
1995-09-14	0	7.950	7.900	7.950	7.900	7.950	538,000	4,273,600	7.9435	2.362	2.347	2.362	2.347	2.362	1,810,921	2.3599	0.00%
1995-09-13	0	7.950	7.950	8.000	7.850	7.950	294,000	2,329,300	7.9228	2.362	2.362	2.377	2.332	2.362	989,611	2.3538	0.63%
1995-09-12	0	7.900	7.900	7.950	7.600	8.000	236,000	1,858,800	7.8763	2.347	2.347	2.362	2.258	2.377	794,382	2.3399	5.33%
1995-09-11	0	7.500	7.500	7.600	7.400	7.500	28,000	209,600	7.4857	2.228	2.228	2.258	2.198	2.228	94,249	2.2239	1.35%
1995-09-08	0	7.400	7.400	7.500	7.400	7.400	58,000	429,200	7.4000	2.198	2.198	2.228	2.198	2.198	195,229	2.1984	0.00%
1995-09-07	0	7.400	7.400	7.500	7.400	7.450	534,000	3,954,600	7.4056	2.198	2.198	2.228	2.198	2.213	1,797,457	2.2001	0.68%
1995-09-06	0	7.350	7.300	7.400	7.300	7.400	1,350,000	9,895,800	7.3302	2.184	2.169	2.198	2.169	2.198	4,544,134	2.1777	-0.68%
1995-09-05	0	7.400	7.350	7.400	7.200	7.400	52,000	377,900	7.2673	2.198	2.184	2.198	2.139	2.198	175,033	2.1590	3.79%
1995-09-04	0	7.200	7.150	7.200	7.150	7.200	433,000	3,116,300	7.1970	2.118	2.104	2.118	2.104	2.118	1,471,798	2.1173	0.70%
1995-09-01	0	7.150	7.150	7.200	7.100	7.150	370,000	2,636,500	7.1257	2.104	2.104	2.118	2.089	2.104	1,257,656	2.0964	0.00%
1995-08-31	0	7.150	7.150	7.200	7.150	7.150	60,000	429,000	7.1500	2.104	2.104	2.118	2.104	2.104	203,944	2.1035	-1.38%
1995-08-30	0	7.250	7.200	7.250	7.050	7.350	858,000	6,204,300	7.2311	2.133	2.118	2.133	2.074	2.162	2,916,403	2.1274	-1.36%
1995-08-29	0	7.350	7.350	7.400	7.250	7.350	234,000	1,711,300	7.3132	2.162	2.162	2.177	2.133	2.162	795,383	2.1515	2.08%
1995-08-25	0	7.200	7.200	7.250	7.150	7.200	162,000	1,165,300	7.1932	2.118	2.118	2.133	2.104	2.118	550,650	2.1162	0.70%
1995-08-24	0	7.150	7.100	7.150	6.950	7.300	448,000	3,197,700	7.1377	2.104	2.089	2.104	2.045	2.148	1,522,784	2.0999	2.14%
1995-08-23	0	7.000	7.000	7.150	7.000	7.100	54,000	380,400	7.0444	2.059	2.059	2.104	2.059	2.089	183,550	2.0725	0.00%
1995-08-22	0	7.000	7.000	7.050	6.750	7.000	204,000	1,403,300	6.8789	2.059	2.059	2.074	1.986	2.059	693,411	2.0238	3.70%
1995-08-21	0	6.750	6.700	6.800	6.700	6.900	726,000	4,911,800	6.7656	1.986	1.971	2.001	1.971	2.030	2,467,726	1.9904	-2.17%
1995-08-18	0	6.900	6.900	6.950	6.900	6.950	278,000	1,929,900	6.9421	2.030	2.030	2.045	2.030	2.045	944,942	2.0423	-1.43%
1995-08-17	0	7.000	6.900	6.950	6.950	7.000	1,526,000	10,678,500	6.9977	2.059	2.030	2.045	2.045	2.059	5,186,983	2.0587	0.00%
1995-08-16	0	7.000	6.950	7.000	7.000	7.100	700,000	4,950,900	7.0727	2.059	2.045	2.059	2.059	2.089	2,379,350	2.0808	0.00%
1995-08-15	0	7.000	6.950	7.000	6.800	7.150	656,000	4,554,800	6.9433	2.059	2.045	2.059	2.001	2.104	2,229,791	2.0427	-2.10%
1995-08-14	0	7.150	7.100	7.150	7.150	7.250	372,000	2,668,100	7.1723	2.104	2.089	2.104	2.104	2.133	1,264,455	2.1101	-0.69%
1995-08-11	0	7.200	7.150	7.250	7.200	7.250	584,000	4,213,700	7.2152	2.118	2.104	2.133	2.118	2.133	1,985,058	2.1227	0.00%
1995-08-10	0	7.200	7.200	7.350	7.200	7.400	406,000	2,951,100	7.2687	2.118	2.118	2.162	2.118	2.177	1,380,023	2.1384	-3.36%
1995-08-09	0	7.450	7.300	7.450	7.450	7.500	50,000	373,500	7.4700	2.192	2.148	2.192	2.192	2.206	169,954	2.1977	-0.67%
1995-08-08	0	7.500	7.500	7.700	7.250	7.500	168,000	1,234,200	7.3464	2.206	2.206	2.265	2.133	2.206	571,044	2.1613	4.17%
1995-08-07	0	7.200	7.200	7.250	7.100	7.250	300,000	2,156,400	7.1880	2.118	2.118	2.133	2.089	2.133	1,019,721	2.1147	1.41%
1995-08-04	0	7.100	7.100	7.150	7.100	7.250	210,000	1,504,300	7.1633	2.089	2.089	2.104	2.089	2.133	713,805	2.1074	0.00%
1995-08-03	0	7.100	7.100	7.150	7.100	7.200	492,000	3,524,400	7.1634	2.089	2.089	2.104	2.089	2.118	1,672,343	2.1075	0.00%
1995-08-02	0	7.100	7.100	7.150	7.050	7.250	426,000	3,036,700	7.1284	2.089	2.089	2.104	2.074	2.133	1,448,004	2.0972	-2.07%
1995-08-01	0	7.250	7.200	7.250	7.200	7.300	194,000	1,400,900	7.2211	2.133	2.118	2.133	2.118	2.148	659,420	2.1244	1.40%
1995-07-31	0	7.150	7.100	7.150	7.100	7.200	108,000	772,000	7.1481	2.104	2.089	2.104	2.089	2.118	367,100	2.1030	0.00%
1995-07-28	0	7.150	7.150	7.300	7.150	7.150	4,000	28,600	7.1500	2.104	2.104	2.148	2.104	2.104	13,596	2.1035	-2.72%
1995-07-27	0	7.350	-	7.350	7.400	7.400	6,000	44,400	7.4000	2.162	-	2.162	2.177	2.177	20,394	2.1771	-0.68%
1995-07-26	0	7.400	-	7.400	7.350	7.400	102,000	754,400	7.3961	2.177	-	2.177	2.162	2.177	346,705	2.1759	0.00%
1995-07-25	0	7.400	7.300	7.400	7.300	7.400	244,000	1,805,200	7.3984	2.177	2.148	2.177	2.148	2.177	829,373	2.1766	-2.63%
1995-07-24	0	7.600	7.550	7.600	7.500	7.650	1,680,000	12,726,100	7.5751	2.236	2.221	2.236	2.206	2.251	5,710,440	2.2286	1.33%
1995-07-21	0	7.500	7.400	7.500	7.400	7.500	216,000	1,606,400	7.4370	2.206	2.177	2.206	2.177	2.206	734,199	2.1880	1.35%
1995-07-20	0	7.400	7.350	7.400	7.100	7.450	441,000	3,185,400	7.2231	2.177	2.162	2.177	2.089	2.192	1,498,991	2.1250	0.00%
1995-07-19	0	7.400	7.400	7.450	7.350	7.500	558,000	4,126,400	7.3950	2.177	2.177	2.192	2.162	2.206	1,896,682	2.1756	-2.63%
1995-07-18	0	7.600	7.550	7.600	7.600	7.750	362,000	2,773,600	7.6619	2.236	2.221	2.236	2.236	2.280	1,230,464	2.2541	-0.65%
1995-07-17	0	7.650	7.600	7.650	7.400	7.750	1,786,000	13,674,400	7.6564	2.251	2.236	2.251	2.177	2.280	6,070,742	2.2525	3.38%
1995-07-14	0	7.400	7.400	7.600	7.100	7.400	272,000	1,967,900	7.2349	2.177	2.177	2.236	2.089	2.177	924,547	2.1285	4.96%
1995-07-13	0	7.050	7.050	7.100	7.050	7.100	54,000	381,400	7.0630	2.074	2.074	2.089	2.074	2.089	183,550	2.0779	0.00%
1995-07-12	0	7.050	7.050	7.100	7.000	7.050	2,158,000	15,112,300	7.0029	2.074	2.074	2.089	2.059	2.074	7,335,196	2.0602	2.17%
1995-07-11	0	6.900	6.900	6.950	6.900	7.150	282,000	1,977,500	7.0124	2.030	2.030	2.045	2.030	2.104	958,538	2.0630	0.00%
1995-07-10	0	6.900	6.800	-	6.350	7.000	2,408,000	16,488,300	6.8473	2.030	2.001	-	1.868	2.059	8,184,964	2.0145	8.66%
1995-07-07	0	6.350	6.350	6.400	6.300	6.400	825,117	5,220,658	6.3272	1.868	1.868	1.883	1.853	1.883	2,804,632	1.8614	0.79%
1995-07-06	0	6.300	6.250	6.300	6.200	6.350	732,000	4,610,500	6.2985	1.853	1.839	1.853	1.824	1.868	2,488,120	1.8530	1.61%
1995-07-05	0	6.200	6.100	6.200	6.100	6.200	182,000	1,117,100	6.1379	1.824	1.795	1.824	1.795	1.824	618,631	1.8058	2.48%
1995-07-04	0	6.050	6.050	6.100	6.000	6.050	78,000	469,400	6.0179	1.780	1.780	1.795	1.765	1.780	265,128	1.7705	-0.82%
1995-07-03	0	6.100	6.000	6.100	6.100	6.150	74,000	451,900	6.1068	1.795	1.765	1.795	1.795	1.809	251,531	1.7966	-0.81%
1995-06-30	0	6.150	6.100	6.150	6.100	6.150	350,000	2,135,900	6.1026	1.809	1.795	1.809	1.795	1.809	1,189,675	1.7954	0.82%
1995-06-29	0	6.100	6.100	6.150	6.100	6.100	290,000	1,769,000	6.1000	1.795	1.795	1.809	1.795	1.795	985,731	1.7946	-0.81%
1995-06-28	0	6.150	6.050	6.100	6.100	6.200	1,240,000	7,625,000	6.1492	1.809	1.780	1.795	1.795	1.824	4,214,849	1.8091	0.82%
1995-06-27	0	6.100	6.100	6.150	6.100	6.100	2,380,000	14,518,000	6.1000	1.795	1.795	1.809	1.795	1.795	8,089,790	1.7946	-1.61%
1995-06-26	0	6.200	6.100	6.200	6.100	6.200	216,000	1,326,900	6.1431	1.824	1.795	1.824	1.795	1.824	734,199	1.8073	1.64%
1995-06-23	0	6.100	6.150	6.200	6.100	6.250	325,000	2,024,050	6.2278	1.795	1.809	1.824	1.795	1.839	1,104,698	1.8322	-2.40%
1995-06-22	0	6.250	-	6.300	6.150	6.300	982,000	6,099,000	6.2108	1.839	-	1.853	1.809	1.853	3,337,888	1.8272	0.81%
1995-06-21	0	6.200	6.150	6.200	6.050	6.200	270,000	1,664,400	6.1644	1.824	1.809	1.824	1.780	1.824	917,749	1.8136	2.48%
1995-06-20	0	6.050	6.050	6.200	6.000	6.100	572,000	3,461,100	6.0509	1.780	1.780	1.824	1.765	1.795	1,944,269	1.7802	0.00%
1995-06-16	0	6.050	-	6.050	6.050	6.150	80,000	484,900	6.0613	1.780	-	1.780	1.780	1.809	271,926	1.7832	-2.42%
1995-06-15	0	6.200	6.150	6.200	6.150	6.250	255,000	1,580,500	6.1980	1.824	1.809	1.824	1.809	1.839	866,763	1.8235	0.00%
1995-06-14	0	6.200	6.150	6.200	6.150	6.200	484,000	2,981,500	6.1601	1.824	1.809	1.824	1.809	1.824	1,645,151	1.8123	0.81%
1995-06-13	0	6.150	-	6.200	6.150	6.200	816,000	5,024,700	6.1577	1.809	-	1.824	1.809	1.824	2,773,642	1.8116	-0.81%
1995-06-12	0	6.200	6.150	6.250	6.200	6.250	412,000	2,554,600	6.2005	1.824	1.809	1.839	1.824	1.839	1,400,417	1.8242	-1.59%
1995-06-09	0	6.300	6.300	6.350	6.300	6.350	844,000	5,324,200	6.3083	1.853	1.853	1.868	1.853	1.868	2,868,816	1.8559	0.80%
1995-06-08	0	6.250	6.250	6.300	6.200	6.300	1,026,000	6,409,700	6.2473	1.839	1.839	1.853	1.824	1.853	3,487,447	1.8379	0.81%
1995-06-07	0	6.200	6.200	6.250	6.200	6.250	776,000	4,813,700	6.2032	1.824	1.824	1.839	1.824	1.839	2,637,680	1.8250	0.00%
1995-06-06	0	6.200	6.200	6.250	6.150	6.300	1,268,000	7,880,100	6.2146	1.824	1.824	1.839	1.809	1.853	4,310,023	1.8283	0.00%
1995-06-05	0	6.200	6.200	6.250	6.150	6.250	1,106,000	6,865,700	6.2077	1.824	1.824	1.839	1.809	1.839	3,759,373	1.8263	0.81%
1995-06-01	0	6.150	6.100	6.150	6.100	6.200	1,470,000	9,050,000	6.1565	1.809	1.795	1.809	1.795	1.824	4,996,635	1.8112	0.82%
1995-05-31	0	6.100	6.100	6.150	6.100	6.300	272,000	1,680,700	6.1790	1.795	1.795	1.809	1.795	1.853	924,547	1.8179	-1.61%
1995-05-30	0	6.200	6.150	6.300	6.100	6.350	866,000	5,371,700	6.2029	1.824	1.809	1.853	1.795	1.868	2,943,596	1.8249	-2.36%
1995-05-29	0	6.350	6.300	6.350	6.150	6.350	122,000	767,200	6.2885	1.868	1.853	1.868	1.809	1.868	414,687	1.8501	2.42%
1995-05-26	0	6.200	6.100	6.200	6.100	6.300	440,000	2,714,700	6.1698	1.824	1.795	1.824	1.795	1.853	1,495,591	1.8151	-2.36%
1995-05-25	0	6.350	6.300	6.400	6.050	6.400	394,000	2,473,900	6.2789	1.868	1.853	1.883	1.780	1.883	1,339,234	1.8472	5.83%
1995-05-24	0	6.000	6.000	6.050	5.900	6.250	1,832,000	11,177,600	6.1013	1.765	1.765	1.780	1.736	1.839	6,227,099	1.7950	4.35%
1995-05-23	0	5.750	5.750	5.800	5.750	5.800	332,000	1,925,100	5.7985	1.692	1.692	1.706	1.692	1.706	1,128,492	1.7059	0.88%
1995-05-22	0	5.700	5.650	5.700	5.650	5.700	485,000	2,751,500	5.6732	1.677	1.662	1.677	1.662	1.677	1,648,550	1.6690	0.88%
1995-05-19	0	5.650	5.650	5.700	5.500	5.700	1,062,000	6,009,600	5.6588	1.662	1.662	1.677	1.618	1.677	3,609,814	1.6648	1.89%
1995-05-18	0	5.700	5.700	5.750	5.500	5.750	486,000	2,737,500	5.6327	1.631	1.631	1.646	1.574	1.646	1,698,126	1.6121	7.55%
1995-05-17	0	5.300	5.300	5.400	5.300	5.450	1,168,000	6,269,500	5.3677	1.517	1.517	1.545	1.517	1.560	4,081,093	1.5362	-3.64%
1995-05-16	0	5.500	5.400	5.500	5.500	5.500	10,000	55,000	5.5000	1.574	1.545	1.574	1.574	1.574	34,941	1.5741	-3.51%
1995-05-15	0	5.700	5.500	5.700	5.600	5.850	272,000	1,550,500	5.7004	1.631	1.574	1.631	1.603	1.674	950,391	1.6314	-1.72%
1995-05-12	0	5.800	5.750	5.800	5.550	5.850	1,758,000	9,856,100	5.6064	1.660	1.646	1.660	1.588	1.674	6,142,603	1.6045	4.50%
1995-05-11	0	5.550	5.450	5.550	5.550	5.550	178,000	987,900	5.5500	1.588	1.560	1.588	1.588	1.588	621,947	1.5884	0.00%
1995-05-10	0	5.550	-	5.600	5.450	5.700	604,000	3,347,100	5.5416	1.588	-	1.603	1.560	1.631	2,110,428	1.5860	-0.89%
1995-05-09	0	5.600	5.450	5.600	5.350	5.600	794,000	4,316,200	5.4360	1.603	1.560	1.603	1.531	1.603	2,774,304	1.5558	6.67%
1995-05-08	0	5.250	5.200	5.350	5.250	5.400	250,000	1,332,400	5.3296	1.503	1.488	1.531	1.503	1.545	873,522	1.5253	-1.87%
1995-05-05	0	5.350	5.350	5.400	5.350	5.450	70,000	378,000	5.4000	1.531	1.531	1.545	1.531	1.560	244,586	1.5455	-2.73%
1995-05-04	0	5.500	5.450	5.500	5.350	5.500	588,000	3,200,300	5.4427	1.574	1.560	1.574	1.531	1.574	2,054,523	1.5577	1.85%
1995-05-03	0	5.400	5.350	5.400	5.300	5.400	238,000	1,273,200	5.3496	1.545	1.531	1.545	1.517	1.545	831,593	1.5310	1.89%
1995-05-02	0	5.300	5.100	5.350	5.300	5.300	10,000	53,000	5.3000	1.517	1.460	1.531	1.517	1.517	34,941	1.5168	0.95%
1995-05-01	0	5.250	5.250	5.300	5.200	5.300	328,000	1,723,300	5.2540	1.503	1.503	1.517	1.488	1.517	1,146,060	1.5037	0.96%
1995-04-28	0	5.200	5.200	5.250	5.150	5.200	264,000	1,369,900	5.1890	1.488	1.488	1.503	1.474	1.488	922,439	1.4851	1.96%
1995-04-27	0	5.100	5.100	5.150	5.100	5.150	164,000	838,300	5.1116	1.460	1.460	1.474	1.460	1.474	573,030	1.4629	0.99%
1995-04-26	0	5.050	5.000	5.050	5.000	5.100	110,000	553,500	5.0318	1.445	1.431	1.445	1.431	1.460	384,349	1.4401	-1.94%
1995-04-25	0	5.150	5.100	5.150	5.100	5.200	170,000	875,800	5.1518	1.474	1.460	1.474	1.460	1.488	593,995	1.4744	0.00%
1995-04-24	0	5.150	5.100	5.150	5.100	5.150	188,000	967,700	5.1473	1.474	1.460	1.474	1.460	1.474	656,888	1.4732	0.98%
1995-04-21	0	5.100	5.050	5.100	5.050	5.100	196,000	997,800	5.0908	1.460	1.445	1.460	1.445	1.460	684,841	1.4570	0.00%
1995-04-20	0	5.100	5.050	5.100	5.100	5.100	106,000	540,600	5.1000	1.460	1.445	1.460	1.460	1.460	370,373	1.4596	-3.77%
1995-04-19	0	5.300	5.100	5.300	-	-	0	0	-	1.517	1.460	1.517	-	-	0	-	-3.64%
1995-04-18	0	5.500	5.500	5.600	5.400	5.600	320,000	1,768,200	5.5256	1.574	1.574	1.603	1.545	1.603	1,118,108	1.5814	1.85%
1995-04-13	0	5.400	5.500	-	5.150	5.500	460,000	2,450,500	5.3272	1.545	1.574	-	1.474	1.574	1,607,280	1.5246	2.86%
1995-04-12	0	5.250	5.200	5.250	5.050	5.250	338,000	1,744,500	5.1612	1.503	1.488	1.503	1.445	1.503	1,181,001	1.4771	5.00%
1995-04-11	0	5.000	5.000	5.100	5.000	5.050	264,000	1,322,500	5.0095	1.431	1.431	1.460	1.431	1.445	922,439	1.4337	0.00%
1995-04-10	0	5.000	4.925	5.100	4.975	5.100	154,000	770,900	5.0058	1.431	1.410	1.460	1.424	1.460	538,089	1.4327	-2.91%
1995-04-07	0	5.150	5.100	5.150	5.050	5.150	596,000	3,042,300	5.1045	1.474	1.460	1.474	1.445	1.474	2,082,475	1.4609	3.00%
1995-04-06	0	5.000	5.000	5.050	5.000	5.150	226,666	1,147,829	5.0640	1.431	1.431	1.445	1.431	1.474	791,991	1.4493	-1.96%
1995-04-04	0	5.100	5.050	5.100	5.050	5.100	295,000	1,500,200	5.0854	1.460	1.445	1.460	1.445	1.460	1,030,755	1.4554	2.00%
1995-04-03	0	5.000	4.975	5.000	4.825	5.050	270,000	1,345,600	4.9837	1.431	1.424	1.431	1.381	1.445	943,403	1.4263	4.71%
1995-03-31	0	4.775	4.750	4.975	4.775	5.050	588,000	2,861,000	4.8656	1.367	1.359	1.424	1.367	1.445	2,054,523	1.3925	-5.45%
1995-03-30	0	5.050	5.050	5.100	5.050	5.050	294,000	1,484,700	5.0500	1.445	1.445	1.460	1.445	1.445	1,027,261	1.4453	-1.94%
1995-03-29	0	5.150	5.050	5.150	5.100	5.150	175,000	896,700	5.1240	1.474	1.445	1.474	1.460	1.474	611,465	1.4665	-0.96%
1995-03-28	0	5.200	5.200	5.300	5.150	5.400	214,000	1,130,600	5.2832	1.488	1.488	1.517	1.474	1.545	747,734	1.5120	-5.45%
1995-03-27	0	5.500	5.450	5.500	5.150	5.550	860,000	4,603,582	5.3530	1.574	1.560	1.574	1.474	1.588	3,004,914	1.5320	8.91%
1995-03-24	0	5.050	5.050	-	4.950	5.050	256,000	1,274,100	4.9770	1.445	1.445	-	1.417	1.445	894,486	1.4244	1.51%
1995-03-23	0	4.975	4.950	4.975	4.975	5.200	170,000	855,250	5.0309	1.424	1.417	1.424	1.424	1.488	593,995	1.4398	-2.45%
1995-03-22	0	5.100	5.050	5.150	4.950	5.150	302,000	1,525,300	5.0507	1.460	1.445	1.474	1.417	1.474	1,055,214	1.4455	3.03%
1995-03-21	0	4.950	4.900	4.975	4.950	5.100	230,000	1,147,750	4.9902	1.417	1.402	1.424	1.417	1.460	803,640	1.4282	-1.98%
1995-03-20	0	5.050	5.000	5.050	4.950	5.100	116,000	581,600	5.0138	1.445	1.431	1.445	1.417	1.460	405,314	1.4349	0.00%
1995-03-17	0	5.050	5.000	5.050	4.650	5.050	1,122,000	5,427,000	4.8369	1.445	1.431	1.445	1.331	1.445	3,920,365	1.3843	12.85%
1995-03-16	0	4.475	4.475	4.500	4.325	4.500	434,000	1,934,250	4.4568	1.281	1.281	1.288	1.238	1.288	1,516,433	1.2755	5.92%
1995-03-15	0	4.225	4.200	4.225	4.150	4.250	616,000	2,585,350	4.1970	1.209	1.202	1.209	1.188	1.216	2,152,357	1.2012	1.81%
1995-03-14	0	4.150	4.100	4.150	4.150	4.175	1,564,000	6,493,650	4.1520	1.188	1.173	1.188	1.188	1.195	5,464,751	1.1883	0.00%
1995-03-13	0	4.150	4.100	4.150	4.150	4.150	210,000	871,500	4.1500	1.188	1.173	1.188	1.188	1.188	733,758	1.1877	3.11%
1995-03-10	0	4.025	4.025	4.050	4.025	4.050	542,000	2,188,200	4.0373	1.152	1.152	1.159	1.152	1.159	1,893,795	1.1555	-0.62%
1995-03-09	0	4.050	3.900	4.050	-	-	0	0	-	1.159	1.116	1.159	-	-	0	-	0.00%
1995-03-08	0	4.050	-	4.050	4.050	4.050	510,000	2,065,500	4.0500	1.159	-	1.159	1.159	1.159	1,781,984	1.1591	0.00%
1995-03-07	0	4.050	4.000	4.050	4.050	4.050	26,000	105,300	4.0500	1.159	1.145	1.159	1.159	1.159	90,846	1.1591	-1.22%
1995-03-06	0	4.100	4.075	4.100	4.100	4.100	10,000	41,000	4.1000	1.173	1.166	1.173	1.173	1.173	34,941	1.1734	0.00%
1995-03-03	0	4.100	4.075	4.100	4.075	4.100	50,000	204,750	4.0950	1.173	1.166	1.173	1.166	1.173	174,704	1.1720	0.00%
1995-03-02	0	4.100	4.075	4.100	4.050	4.100	156,000	634,600	4.0679	1.173	1.166	1.173	1.159	1.173	545,077	1.1642	1.23%
1995-03-01	0	4.050	4.050	4.075	4.050	4.050	44,000	178,200	4.0500	1.159	1.159	1.166	1.159	1.159	153,740	1.1591	0.00%
1995-02-28	0	4.050	3.975	4.050	4.050	4.075	170,000	689,000	4.0529	1.159	1.138	1.159	1.159	1.166	593,995	1.1599	0.00%
1995-02-27	0	4.050	4.000	4.050	-	-	0	0	-	1.159	1.145	1.159	-	-	0	-	-1.22%
1995-02-24	0	4.100	4.075	4.125	4.100	4.100	10,000	41,000	4.1000	1.173	1.166	1.181	1.173	1.173	34,941	1.1734	0.00%
1995-02-23	0	4.100	-	4.100	4.100	4.100	100,000	410,000	4.1000	1.173	-	1.173	1.173	1.173	349,409	1.1734	-0.61%
1995-02-22	0	4.125	4.050	4.125	4.100	4.150	38,000	156,450	4.1171	1.181	1.159	1.181	1.173	1.188	132,775	1.1783	-0.60%
1995-02-21	0	4.150	4.100	4.150	4.125	4.150	63,000	260,000	4.1270	1.188	1.173	1.188	1.181	1.188	220,127	1.1811	2.47%
1995-02-20	0	4.050	4.050	4.100	-	-	0	0	-	1.159	1.159	1.173	-	-	0	-	0.00%
1995-02-17	0	4.050	4.000	4.050	4.000	4.050	1,954,000	7,903,150	4.0446	1.159	1.145	1.159	1.145	1.159	6,827,444	1.1576	1.25%
1995-02-16	0	4.000	3.950	4.000	4.000	4.050	856,000	3,438,900	4.0174	1.145	1.130	1.145	1.145	1.159	2,990,938	1.1498	1.27%
1995-02-15	0	3.950	3.925	-	3.900	3.950	398,000	1,569,700	3.9440	1.130	1.123	-	1.116	1.130	1,390,646	1.1288	0.64%
1995-02-14	0	3.925	3.850	-	-	-	0	0	-	1.123	1.102	-	-	-	0	-	0.00%
1995-02-13	0	3.925	3.925	-	3.875	3.925	304,000	1,185,500	3.8997	1.123	1.123	-	1.109	1.123	1,062,202	1.1161	1.29%
1995-02-10	0	3.875	3.800	3.875	3.875	3.875	192,000	744,000	3.8750	1.109	1.088	1.109	1.109	1.109	670,865	1.1090	1.97%
1995-02-09	0	3.800	3.800	3.850	3.800	3.825	64,000	243,500	3.8047	1.088	1.088	1.102	1.088	1.095	223,622	1.0889	-2.56%
1995-02-08	0	3.900	3.800	3.900	3.900	3.900	10,000	39,000	3.9000	1.116	1.088	1.116	1.116	1.116	34,941	1.1162	-1.89%
1995-02-07	0	3.975	-	3.975	3.975	4.000	276,000	1,103,250	3.9973	1.138	-	1.138	1.138	1.145	964,368	1.1440	-1.85%
1995-02-06	0	4.050	4.000	4.050	4.000	4.100	140,000	567,050	4.0504	1.159	1.145	1.159	1.145	1.173	489,172	1.1592	1.89%
1995-02-03	0	3.975	-	4.000	3.975	4.000	70,000	278,350	3.9764	1.138	-	1.145	1.138	1.145	244,586	1.1380	0.63%
1995-01-30	0	3.950	3.900	3.950	3.950	3.950	68,000	267,600	3.9353	1.130	1.116	1.130	1.130	1.130	237,598	1.1263	0.00%
1995-01-27	0	3.950	3.900	4.050	3.950	3.950	16,000	63,200	3.9500	1.130	1.116	1.159	1.130	1.130	55,905	1.1305	3.95%
1995-01-26	0	3.800	3.800	3.825	3.800	3.825	500,000	1,901,350	3.8027	1.088	1.088	1.095	1.088	1.095	1,747,043	1.0883	-0.65%
1995-01-25	0	3.825	3.800	-	-	-	0	0	-	1.095	1.088	-	-	-	0	-	0.00%
1995-01-24	0	3.825	3.800	3.925	-	-	0	0	-	1.095	1.088	1.123	-	-	0	-	0.00%
1995-01-23	0	3.825	3.800	3.900	3.800	3.825	354,000	1,345,300	3.8003	1.095	1.088	1.116	1.088	1.095	1,236,906	1.0876	0.66%
1995-01-20	0	3.800	3.800	-	3.800	3.800	10,000	38,000	3.8000	1.088	1.088	-	1.088	1.088	34,941	1.0876	0.00%
1995-01-19	0	3.800	3.800	3.825	3.625	3.800	1,338,000	5,080,400	3.7970	1.088	1.088	1.095	1.037	1.088	4,675,087	1.0867	-2.56%
1995-01-18	0	3.900	-	3.900	3.900	3.900	26,000	101,400	3.9000	1.116	-	1.116	1.116	1.116	90,846	1.1162	-2.50%
1995-01-17	0	4.000	-	4.000	4.000	4.200	20,000	81,550	4.0775	1.145	-	1.145	1.145	1.202	69,882	1.1670	-5.33%
1995-01-16	0	4.225	-	4.225	-	-	0	0	-	1.209	-	1.209	-	-	0	-	-0.59%
1995-01-13	0	4.250	-	4.300	4.250	4.250	6,000	25,500	4.2500	1.216	-	1.231	1.216	1.216	20,965	1.2163	-1.16%
1995-01-12	0	4.300	-	4.300	-	-	0	0	-	1.231	-	1.231	-	-	0	-	0.00%
1995-01-11	0	4.300	-	4.350	4.300	4.425	150,000	656,300	4.3753	1.231	-	1.245	1.231	1.266	524,113	1.2522	-2.27%
1995-01-10	0	4.400	-	4.400	4.325	4.450	851,600	3,718,920	4.3670	1.259	-	1.259	1.238	1.274	2,975,564	1.2498	-2.22%
1995-01-09	0	4.500	-	4.500	4.500	4.600	374,700	1,696,400	4.5274	1.288	-	1.288	1.288	1.317	1,309,234	1.2957	-1.64%
1995-01-06	0	4.575	4.600	-	4.550	4.550	464,000	2,111,200	4.5500	1.309	1.317	-	1.302	1.302	1,621,256	1.3022	0.00%
1995-01-05	0	4.575	4.575	-	-	-	0	0	-	1.309	1.309	-	-	-	0	-	1.10%
1995-01-04	0	4.525	4.525	-	4.475	4.475	14,000	62,650	4.4750	1.295	1.295	-	1.281	1.281	48,917	1.2807	0.56%
1995-01-03	0	4.500	4.500	4.550	4.475	4.500	70,000	314,850	4.4979	1.288	1.288	1.302	1.281	1.288	244,586	1.2873	-2.17%
1994-12-30	0	4.600	-	4.600	4.600	4.750	40,000	189,400	4.7350	1.317	-	1.317	1.317	1.359	139,763	1.3551	-5.15%
1994-12-29	0	4.850	-	4.850	4.850	4.850	4,000	19,400	4.8500	1.388	-	1.388	1.388	1.388	13,976	1.3881	-1.02%
1994-12-28	0	4.900	-	4.900	4.900	4.900	2,000	9,800	4.9000	1.402	-	1.402	1.402	1.402	6,988	1.4024	0.00%
1994-12-23	0	4.900	-	5.000	4.900	4.900	10,000	49,000	4.9000	1.402	-	1.431	1.402	1.402	34,941	1.4024	-2.00%
1994-12-22	0	5.000	4.950	5.000	4.975	5.100	924,000	4,613,950	4.9935	1.431	1.417	1.431	1.424	1.460	3,228,536	1.4291	-2.91%
1994-12-21	0	5.150	-	5.150	-	-	119,000	630,700	5.3000	1.474	-	1.474	-	-	415,796	1.5168	-0.96%
1994-12-20	0	5.200	-	5.300	-	-	0	0	-	1.488	-	1.517	-	-	0	-	0.00%
1994-12-19	0	5.200	-	5.300	-	-	0	0	-	1.488	-	1.517	-	-	0	-	-2.80%
1994-12-16	0	5.350	-	5.350	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
1994-12-15	0	5.350	-	5.400	-	-	0	0	-	1.531	-	1.545	-	-	0	-	0.00%
1994-12-14	0	5.350	-	5.350	5.350	5.400	54,000	291,500	5.3981	1.531	-	1.531	1.531	1.545	188,681	1.5449	0.94%
1994-12-13	0	5.300	-	5.300	-	-	0	0	-	1.517	-	1.517	-	-	0	-	0.00%
1994-12-12	0	5.300	-	5.300	-	-	104,000	551,200	5.3000	1.517	-	1.517	-	-	363,385	1.5168	0.00%
1994-12-09	0	5.300	-	5.300	-	-	0	0	-	1.517	-	1.517	-	-	0	-	0.00%
1994-12-08	0	5.300	-	5.300	5.250	5.300	80,000	422,100	5.2763	1.517	-	1.517	1.503	1.517	279,527	1.5101	-0.93%
1994-12-07	0	5.350	5.350	-	5.250	5.300	126,000	666,100	5.2865	1.531	1.531	-	1.503	1.517	440,255	1.5130	0.94%
1994-12-06	0	5.300	5.200	5.300	5.200	5.400	334,000	1,770,200	5.3000	1.517	1.488	1.517	1.488	1.545	1,167,025	1.5168	-3.64%
1994-12-05	0	5.500	-	5.550	-	-	0	0	-	1.574	-	1.588	-	-	0	-	0.00%
1994-12-02	0	5.500	-	5.500	-	-	0	0	-	1.574	-	1.574	-	-	0	-	-1.79%
1994-12-01	0	5.600	-	5.600	5.600	5.650	4,000	22,500	5.6250	1.603	-	1.603	1.603	1.617	13,976	1.6099	-0.88%
1994-11-30	0	5.650	-	5.650	-	-	0	0	-	1.617	-	1.617	-	-	0	-	0.00%
1994-11-29	0	5.650	-	5.650	-	-	0	0	-	1.617	-	1.617	-	-	0	-	0.00%
1994-11-28	0	5.650	-	5.650	5.650	5.650	4,000	22,600	5.6500	1.617	-	1.617	1.617	1.617	13,976	1.6170	0.00%
1994-11-25	0	5.650	-	5.650	-	-	0	0	-	1.617	-	1.617	-	-	0	-	0.00%
1994-11-24	0	5.650	-	5.700	-	-	0	0	-	1.617	-	1.631	-	-	0	-	0.00%
1994-11-23	0	5.650	-	5.650	5.650	5.650	20,000	113,000	5.6500	1.617	-	1.617	1.617	1.617	69,882	1.6170	-0.88%
1994-11-22	0	5.700	-	5.900	5.700	5.700	70,000	399,000	5.7000	1.631	-	1.689	1.631	1.631	244,586	1.6313	-3.39%
1994-11-21	0	5.900	-	5.950	5.900	5.900	40,000	236,000	5.9000	1.689	-	1.703	1.689	1.689	139,763	1.6886	-0.84%
1994-11-18	0	5.950	-	-	-	-	0	0	-	1.703	-	-	-	-	0	-	0.00%
1994-11-17	0	5.950	-	5.950	-	-	0	0	-	1.703	-	1.703	-	-	0	-	0.00%
1994-11-16	0	5.950	-	5.950	-	-	0	0	-	1.703	-	1.703	-	-	0	-	0.00%
1994-11-15	0	5.950	5.800	5.950	5.900	5.950	112,000	664,300	5.9313	1.703	1.660	1.703	1.689	1.703	391,338	1.6975	1.71%
1994-11-14	0	5.850	5.850	5.900	5.800	5.900	130,000	761,100	5.8546	1.674	1.674	1.689	1.660	1.689	454,231	1.6756	0.86%
1994-11-11	0	5.800	5.800	5.900	-	-	0	0	-	1.660	1.660	1.689	-	-	0	-	0.00%
1994-11-10	0	5.800	5.800	5.900	5.800	5.850	104,000	605,000	5.8173	1.660	1.660	1.689	1.660	1.674	363,385	1.6649	0.00%
1994-11-09	0	5.800	5.750	5.850	5.800	5.800	90,000	522,000	5.8000	1.660	1.646	1.674	1.660	1.660	314,468	1.6599	0.00%
1994-11-08	0	5.800	5.750	5.800	5.800	5.800	486,000	2,818,800	5.8000	1.660	1.646	1.660	1.660	1.660	1,698,126	1.6599	0.00%
1994-11-07	0	5.800	5.750	5.800	5.750	5.800	284,000	1,645,700	5.7947	1.660	1.646	1.660	1.646	1.660	992,320	1.6584	0.87%
1994-11-04	0	5.750	5.750	5.800	5.750	5.800	60,000	346,500	5.7750	1.646	1.646	1.660	1.646	1.660	209,645	1.6528	-0.86%
1994-11-03	0	5.800	5.750	5.800	5.750	5.800	94,000	544,200	5.7894	1.660	1.646	1.660	1.646	1.660	328,444	1.6569	0.00%
1994-11-02	0	5.800	5.750	5.800	5.700	5.800	134,000	772,500	5.7649	1.660	1.646	1.660	1.631	1.660	468,208	1.6499	0.00%
1994-11-01	0	5.800	5.750	5.800	5.800	5.800	166,000	962,800	5.8000	1.660	1.646	1.660	1.660	1.660	580,018	1.6599	0.87%
1994-10-31	0	5.750	5.650	5.750	5.700	5.750	94,000	540,300	5.7479	1.646	1.617	1.646	1.631	1.646	328,444	1.6450	1.77%
1994-10-28	0	5.650	5.650	5.700	5.650	5.700	140,000	797,500	5.6964	1.617	1.617	1.631	1.617	1.631	489,172	1.6303	0.00%
1994-10-27	0	5.650	-	5.650	5.650	5.700	1,090,000	6,211,100	5.6983	1.617	-	1.617	1.617	1.631	3,808,554	1.6308	-0.88%
1994-10-26	0	5.700	5.700	5.750	-	-	0	0	-	1.631	1.631	1.646	-	-	0	-	0.00%
1994-10-25	0	5.700	5.650	5.750	5.600	5.700	100,000	566,000	5.6600	1.631	1.617	1.646	1.603	1.631	349,409	1.6199	1.79%
1994-10-24	0	5.600	5.550	5.700	-	-	0	0	-	1.603	1.588	1.631	-	-	0	-	0.00%
1994-10-21	0	5.600	5.550	5.750	5.600	5.800	10,000	56,800	5.6800	1.603	1.588	1.646	1.603	1.660	34,941	1.6256	-3.45%
1994-10-20	0	5.800	5.800	5.900	5.800	5.800	10,000	58,000	5.8000	1.660	1.660	1.689	1.660	1.660	34,941	1.6599	-1.69%
1994-10-19	0	5.900	5.650	5.900	-	-	0	0	-	1.689	1.617	1.689	-	-	0	-	0.00%
1994-10-18	0	5.900	5.800	5.900	5.800	5.900	104,000	608,700	5.8529	1.689	1.660	1.689	1.660	1.689	363,385	1.6751	0.85%
1994-10-17	0	5.850	5.800	5.900	5.700	5.900	106,000	613,800	5.7906	1.674	1.660	1.689	1.631	1.689	370,373	1.6572	3.54%
1994-10-14	0	5.650	5.600	-	5.600	5.650	52,000	292,200	5.6192	1.617	1.603	-	1.603	1.617	181,692	1.6082	1.80%
1994-10-12	0	5.550	5.550	5.700	-	-	0	0	-	1.588	1.588	1.631	-	-	0	-	0.00%
1994-10-11	0	5.550	5.550	-	5.550	5.550	176,000	976,800	5.5500	1.588	1.588	-	1.588	1.588	614,959	1.5884	0.00%
1994-10-10	0	5.550	5.500	5.550	5.550	5.550	30,000	166,500	5.5500	1.588	1.574	1.588	1.588	1.588	104,823	1.5884	0.91%
1994-10-07	0	5.500	5.450	-	5.500	5.500	3,250,000	17,875,000	5.5000	1.574	1.560	-	1.574	1.574	11,355,780	1.5741	0.00%
1994-10-06	0	5.500	5.500	-	5.500	5.550	850,000	4,692,500	5.5206	1.574	1.574	-	1.574	1.588	2,969,973	1.5800	0.00%
1994-10-05	0	5.500	5.400	-	-	-	500,000	2,750,000	5.5000	1.574	1.545	-	-	-	1,747,043	1.5741	0.00%
1994-10-04	0	5.500	5.450	-	5.500	5.500	6,000	33,000	5.5000	1.574	1.560	-	1.574	1.574	20,965	1.5741	-0.90%
1994-10-03	0	5.550	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
1994-09-30	0	5.550	5.450	-	5.450	5.550	1,314,000	7,292,100	5.5495	1.588	1.560	-	1.560	1.588	4,591,229	1.5883	0.00%
1994-09-29	0	5.550	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
1994-09-28	0	5.550	-	-	-	-	246,000	1,365,300	5.5500	1.588	-	-	-	-	859,545	1.5884	0.00%
1994-09-27	0	5.550	5.450	5.550	-	-	0	0	-	1.588	1.560	1.588	-	-	0	-	0.00%
1994-09-26	0	5.550	-	5.550	5.550	5.550	50,000	277,500	5.5500	1.588	-	1.588	1.588	1.588	174,704	1.5884	0.00%
1994-09-23	0	5.550	5.550	5.600	5.550	5.650	16,000	89,400	5.5875	1.588	1.588	1.603	1.588	1.617	55,905	1.5991	-1.77%
1994-09-22	0	5.650	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
1994-09-20	0	5.650	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
1994-09-19	0	5.650	-	5.650	-	-	0	0	-	1.617	-	1.617	-	-	0	-	0.00%
1994-09-16	0	5.650	-	5.650	-	-	0	0	-	1.617	-	1.617	-	-	0	-	0.00%
1994-09-15	0	5.650	5.575	5.600	5.550	5.650	294,000	1,656,600	5.6347	1.617	1.596	1.603	1.588	1.617	1,027,261	1.6126	-0.44%
1994-09-14	0	5.675	-	5.800	-	-	0	0	-	1.624	-	1.660	-	-	0	-	0.00%
1994-09-13	0	5.675	-	5.675	-	-	0	0	-	1.624	-	1.624	-	-	0	-	-2.58%
1994-09-12	0	5.825	-	5.825	-	-	0	0	-	1.667	-	1.667	-	-	0	-	-0.43%
1994-09-09	0	5.850	-	5.850	-	-	0	0	-	1.674	-	1.674	-	-	0	-	0.00%
1994-09-08	0	5.850	-	5.875	-	-	0	0	-	1.674	-	1.681	-	-	0	-	0.00%
1994-09-07	0	5.850	-	5.850	5.875	5.875	50,000	293,750	5.8750	1.674	-	1.674	1.681	1.681	174,704	1.6814	0.69%
1994-09-06	0	5.875	-	5.875	5.900	5.900	130,000	767,000	5.9000	1.663	-	1.663	1.670	1.670	459,313	1.6699	-0.42%
1994-09-05	0	5.900	-	5.900	5.900	5.900	630,000	3,717,000	5.9000	1.670	-	1.670	1.670	1.670	2,225,901	1.6699	0.00%
1994-09-02	0	5.900	-	5.900	-	-	0	0	-	1.670	-	1.670	-	-	0	-	0.00%
1994-09-01	0	5.900	5.900	6.000	5.850	6.000	106,000	623,500	5.8821	1.670	1.670	1.698	1.656	1.698	374,517	1.6648	-2.07%
1994-08-31	0	6.025	5.875	6.025	5.950	6.025	80,000	480,550	6.0069	1.705	1.663	1.705	1.684	1.705	282,654	1.7001	2.55%
1994-08-30	0	5.875	5.800	5.875	5.750	5.875	148,000	868,100	5.8655	1.663	1.642	1.663	1.627	1.663	522,910	1.6601	2.17%
1994-08-26	0	5.750	5.650	5.750	5.700	5.750	100,000	573,500	5.7350	1.627	1.599	1.627	1.613	1.627	353,318	1.6232	1.77%
1994-08-25	0	5.650	5.600	5.650	5.600	5.700	40,000	227,400	5.6850	1.599	1.585	1.599	1.585	1.613	141,327	1.6090	0.00%
1994-08-24	0	5.650	5.500	5.650	5.500	5.650	1,722,000	9,496,000	5.5145	1.599	1.557	1.599	1.557	1.599	6,084,130	1.5608	2.73%
1994-08-23	0	5.500	5.400	5.500	5.475	5.500	108,000	592,750	5.4884	1.557	1.528	1.557	1.550	1.557	381,583	1.5534	0.00%
1994-08-22	0	5.500	5.475	5.500	5.475	5.500	1,387,000	7,607,400	5.4848	1.557	1.550	1.557	1.550	1.557	4,900,516	1.5524	0.00%
1994-08-19	0	5.500	5.475	5.500	5.500	5.550	478,000	2,632,400	5.5071	1.557	1.550	1.557	1.557	1.571	1,688,858	1.5587	0.46%
1994-08-18	0	5.475	5.450	5.500	5.475	5.500	170,000	933,850	5.4932	1.550	1.543	1.557	1.550	1.557	600,640	1.5548	0.00%
1994-08-17	0	5.475	5.450	5.475	5.325	5.500	1,304,000	7,093,300	5.4396	1.550	1.543	1.550	1.507	1.557	4,607,262	1.5396	2.34%
1994-08-16	0	5.350	5.325	5.350	5.350	5.350	434,000	2,321,900	5.3500	1.514	1.507	1.514	1.514	1.514	1,533,399	1.5142	0.47%
1994-08-15	0	5.325	5.275	5.325	5.300	5.325	900,000	4,785,000	5.3167	1.507	1.493	1.507	1.500	1.507	3,179,859	1.5048	0.47%
1994-08-12	0	5.300	5.200	5.300	-	-	0	0	-	1.500	1.472	1.500	-	-	0	-	0.00%
1994-08-11	0	5.300	5.200	5.300	5.300	5.300	20,000	106,000	5.3000	1.500	1.472	1.500	1.500	1.500	70,664	1.5001	0.00%
1994-08-10	0	5.300	-	5.300	5.300	5.300	20,000	106,000	5.3000	1.500	-	1.500	1.500	1.500	70,664	1.5001	-0.93%
1994-08-09	0	5.350	-	5.400	-	-	0	0	-	1.514	-	1.528	-	-	0	-	0.00%
1994-08-08	0	5.350	-	5.375	5.350	5.375	50,000	267,750	5.3550	1.514	-	1.521	1.514	1.521	176,659	1.5156	-0.93%
1994-08-05	0	5.400	5.350	5.400	5.400	5.400	112,000	604,800	5.4000	1.528	1.514	1.528	1.528	1.528	395,716	1.5284	0.00%
1994-08-04	0	5.400	-	5.400	5.400	5.400	336,000	1,814,400	5.4000	1.528	-	1.528	1.528	1.528	1,187,147	1.5284	0.00%
1994-08-03	0	5.400	5.400	5.450	5.400	5.450	249,000	1,355,350	5.4432	1.528	1.528	1.543	1.528	1.543	879,761	1.5406	-0.92%
1994-08-02	0	5.450	-	5.450	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1994-08-01	0	5.450	-	5.500	5.450	5.450	100,000	545,000	5.4500	1.543	-	1.557	1.543	1.543	353,318	1.5425	-0.91%
1994-07-29	0	5.500	-	5.500	5.500	5.500	6,000	33,000	5.5000	1.557	-	1.557	1.557	1.557	21,199	1.5567	0.92%
1994-07-28	0	5.450	-	5.450	-	-	0	0	-	1.543	-	1.543	-	-	0	-	-2.24%
1994-07-27	0	5.575	-	5.575	-	-	0	0	-	1.578	-	1.578	-	-	0	-	-0.45%
1994-07-26	0	5.600	-	5.600	-	-	0	0	-	1.585	-	1.585	-	-	0	-	0.00%
1994-07-25	0	5.600	-	5.600	5.425	5.625	504,000	2,799,550	5.5547	1.585	-	1.585	1.535	1.592	1,780,721	1.5721	0.90%
1994-07-22	0	5.550	5.550	-	5.450	5.575	982,000	5,393,700	5.4926	1.571	1.571	-	1.543	1.578	3,469,579	1.5546	1.37%
1994-07-21	0	5.475	5.450	5.475	5.475	5.500	170,000	933,250	5.4897	1.550	1.543	1.550	1.550	1.557	600,640	1.5538	1.39%
1994-07-20	0	5.400	5.400	5.425	5.250	5.450	1,254,000	6,768,850	5.3978	1.528	1.528	1.535	1.486	1.543	4,430,603	1.5277	4.85%
1994-07-19	0	5.150	5.150	-	5.075	5.125	336,000	1,721,250	5.1228	1.458	1.458	-	1.436	1.451	1,187,147	1.4499	1.48%
1994-07-18	0	5.075	5.075	-	-	-	0	0	-	1.436	1.436	-	-	-	0	-	3.57%
1994-07-15	0	4.900	4.850	-	4.770	4.900	240,000	1,163,200	4.8467	1.387	1.373	-	1.350	1.387	847,962	1.3718	3.16%
1994-07-14	0	4.750	4.750	-	4.700	4.740	110,000	520,100	4.7282	1.344	1.344	-	1.330	1.342	388,649	1.3382	1.06%
1994-07-13	0	4.700	-	4.700	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
1994-07-12	0	4.700	-	4.700	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
1994-07-11	0	4.700	4.700	4.740	4.700	4.700	50,000	235,000	4.7000	1.330	1.330	1.342	1.330	1.330	176,659	1.3302	-0.21%
1994-07-08	0	4.710	4.710	-	4.710	4.710	128,000	602,880	4.7100	1.333	1.333	-	1.333	1.333	452,247	1.3331	0.00%
1994-07-07	0	4.710	-	4.710	-	-	0	0	-	1.333	-	1.333	-	-	0	-	0.00%
1994-07-06	0	4.710	4.700	4.710	4.700	4.710	118,000	554,640	4.7003	1.333	1.330	1.333	1.330	1.333	416,915	1.3303	0.43%
1994-07-05	0	4.690	4.650	4.730	4.690	4.690	50,000	234,500	4.6900	1.327	1.316	1.339	1.327	1.327	176,659	1.3274	0.86%
1994-07-04	0	4.650	4.650	-	4.650	4.650	56,000	260,400	4.6500	1.316	1.316	-	1.316	1.316	197,858	1.3161	0.00%
1994-07-01	0	4.650	-	4.650	-	-	0	0	-	1.316	-	1.316	-	-	0	-	0.00%
1994-06-30	0	4.650	-	4.650	4.650	4.675	192,000	893,250	4.6523	1.316	-	1.316	1.316	1.323	678,370	1.3168	0.00%
1994-06-29	0	4.650	4.650	-	-	-	0	0	-	1.316	1.316	-	-	-	0	-	0.00%
1994-06-28	0	4.650	4.650	-	4.650	4.650	50,000	232,500	4.6500	1.316	1.316	-	1.316	1.316	176,659	1.3161	0.54%
1994-06-27	0	4.625	4.525	4.650	-	-	0	0	-	1.309	1.281	1.316	-	-	0	-	0.00%
1994-06-24	0	4.625	4.625	-	-	-	0	0	-	1.309	1.309	-	-	-	0	-	0.54%
1994-06-23	0	4.600	4.600	4.650	-	-	0	0	-	1.302	1.302	1.316	-	-	0	-	0.55%
1994-06-22	0	4.575	4.575	4.650	-	-	0	0	-	1.295	1.295	1.316	-	-	0	-	0.00%
1994-06-21	0	4.575	4.550	4.650	4.550	4.575	650,000	2,967,000	4.5646	1.295	1.288	1.316	1.288	1.295	2,296,565	1.2919	-1.08%
1994-06-20	0	4.625	-	4.675	4.625	4.625	2,000,000	9,250,000	4.6250	1.309	-	1.323	1.309	1.309	7,066,353	1.3090	-1.07%
1994-06-17	0	4.675	-	4.675	-	-	1,000,000	4,675,000	4.6750	1.323	-	1.323	-	-	3,533,177	1.3232	-0.53%
1994-06-16	0	4.700	-	-	-	-	302,000	1,359,000	4.5000	1.330	-	-	-	-	1,067,019	1.2736	0.00%
1994-06-15	0	4.700	-	4.750	-	-	0	0	-	1.330	-	1.344	-	-	0	-	0.00%
1994-06-10	0	4.700	-	4.700	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
1994-06-09	0	4.700	4.700	4.725	4.675	4.700	202,000	949,100	4.6985	1.330	1.330	1.337	1.323	1.330	713,702	1.3298	0.00%
1994-06-08	0	4.700	4.700	4.750	4.700	4.725	490,000	2,311,750	4.7179	1.330	1.330	1.344	1.330	1.337	1,731,257	1.3353	-0.53%
1994-06-07	0	4.725	4.725	4.750	4.750	4.750	90,000	427,500	4.7500	1.337	1.337	1.344	1.344	1.344	317,986	1.3444	0.53%
1994-06-06	0	4.700	4.700	4.750	4.700	4.750	970,000	4,586,500	4.7284	1.330	1.330	1.344	1.330	1.344	3,427,181	1.3383	0.00%
1994-06-03	0	4.700	4.700	4.725	4.675	4.700	180,000	843,000	4.6833	1.330	1.330	1.337	1.323	1.330	635,972	1.3255	-1.05%
1994-06-02	0	4.750	-	-	4.750	4.800	650,000	3,103,500	4.7746	1.344	-	-	1.344	1.359	2,296,565	1.3514	-1.04%
1994-06-01	0	4.800	4.775	4.875	4.800	4.800	316,000	1,511,400	4.7829	1.359	1.351	1.380	1.359	1.359	1,116,484	1.3537	0.52%
1994-05-31	0	4.775	4.750	4.800	4.775	4.775	40,000	191,000	4.7750	1.351	1.344	1.359	1.351	1.351	141,327	1.3515	0.53%
1994-05-30	0	4.750	4.750	4.800	4.750	4.750	34,000	161,500	4.7500	1.344	1.344	1.359	1.344	1.344	120,128	1.3444	0.00%
1994-05-27	0	4.750	4.750	-	4.725	4.775	260,000	1,235,350	4.7513	1.344	1.344	-	1.337	1.351	918,626	1.3448	0.00%
1994-05-26	0	4.750	4.750	4.800	4.750	4.750	20,000	95,000	4.7500	1.344	1.344	1.359	1.344	1.344	70,664	1.3444	0.00%
1994-05-25	0	4.750	4.750	-	4.725	4.750	78,000	369,750	4.7404	1.344	1.344	-	1.337	1.344	275,588	1.3417	0.00%
1994-05-24	0	4.750	4.725	-	4.700	4.750	313,000	1,482,475	4.7363	1.344	1.337	-	1.330	1.344	1,105,884	1.3405	1.06%
1994-05-23	0	4.700	4.600	4.700	4.700	4.750	196,000	925,350	4.7212	1.330	1.302	1.330	1.330	1.344	692,503	1.3362	4.44%
1994-05-20	0	4.500	4.500	4.700	-	-	1,388,000	6,246,000	4.5000	1.274	1.274	1.330	-	-	4,904,049	1.2736	3.45%
1994-05-19	0	4.350	4.350	-	-	-	0	0	-	1.231	1.231	-	-	-	0	-	2.96%
1994-05-18	0	4.225	4.225	-	-	-	0	0	-	1.196	1.196	-	-	-	0	-	0.00%
1994-05-17	0	4.225	4.225	-	-	-	500,000	2,112,500	4.2250	1.196	1.196	-	-	-	1,766,588	1.1958	0.00%
1994-05-16	0	4.225	4.225	-	4.225	4.225	50,000	211,250	4.2250	1.196	1.196	-	1.196	1.196	176,659	1.1958	0.60%
1994-05-13	0	4.200	4.200	4.300	-	-	0	0	-	1.189	1.189	1.217	-	-	0	-	0.00%
1994-05-12	0	4.200	4.200	4.250	4.150	4.200	164,000	683,500	4.1677	1.189	1.189	1.203	1.175	1.189	579,441	1.1796	1.20%
1994-05-11	0	4.150	4.000	4.100	3.875	4.300	2,040,000	8,274,200	4.0560	1.175	1.132	1.160	1.097	1.217	7,207,680	1.1480	-4.38%
1994-05-10	0	4.450	4.450	4.550	4.450	4.450	420,000	1,869,000	4.4500	1.228	1.228	1.256	1.228	1.228	1,521,545	1.2284	3.49%
1994-05-09	0	4.300	4.300	-	4.300	4.300	100,000	430,000	4.3000	1.187	1.187	-	1.187	1.187	362,273	1.1870	0.00%
1994-05-06	0	4.300	4.300	-	-	-	0	0	-	1.187	1.187	-	-	-	0	-	2.38%
1994-05-05	0	4.200	4.200	4.300	4.200	4.200	1,080,000	4,561,000	4.2231	1.159	1.159	1.187	1.159	1.159	3,912,545	1.1657	0.00%
1994-05-04	0	4.200	4.200	-	4.200	4.200	40,000	168,000	4.2000	1.159	1.159	-	1.159	1.159	144,909	1.1593	-0.59%
1994-05-03	0	4.225	4.200	4.225	4.200	4.225	1,288,000	5,436,550	4.2209	1.166	1.159	1.166	1.159	1.166	4,666,073	1.1651	0.60%
1994-05-02	0	4.200	-	4.200	4.200	4.200	100,000	420,000	4.2000	1.159	-	1.159	1.159	1.159	362,273	1.1593	-2.33%
1994-04-29	0	4.300	4.300	-	4.300	4.300	20,000	86,000	4.3000	1.187	1.187	-	1.187	1.187	72,455	1.1870	0.00%
1994-04-28	0	4.300	4.300	-	-	-	0	0	-	1.187	1.187	-	-	-	0	-	0.00%
1994-04-27	0	4.300	4.300	-	-	-	0	0	-	1.187	1.187	-	-	-	0	-	0.58%
1994-04-26	0	4.275	4.250	-	4.250	4.275	364,000	1,554,850	4.2716	1.180	1.173	-	1.173	1.180	1,318,673	1.1791	1.79%
1994-04-25	0	4.200	4.150	4.200	4.150	4.225	568,000	2,382,600	4.1947	1.159	1.146	1.159	1.146	1.166	2,057,709	1.1579	1.20%
1994-04-22	0	4.150	4.050	4.150	4.150	4.175	72,000	299,600	4.1611	1.146	1.118	1.146	1.146	1.152	260,836	1.1486	-0.60%
1994-04-21	0	4.175	-	4.200	-	-	0	0	-	1.152	-	1.159	-	-	0	-	0.00%
1994-04-20	0	4.175	4.175	4.250	4.150	4.200	300,000	1,252,500	4.1750	1.152	1.152	1.173	1.146	1.159	1,086,818	1.1524	-2.91%
1994-04-19	0	4.300	-	4.400	4.300	4.300	10,000	43,000	4.3000	1.187	-	1.215	1.187	1.187	36,227	1.1870	-2.27%
1994-04-18	0	4.400	4.400	4.425	4.400	4.400	10,000	44,000	4.4000	1.215	1.215	1.221	1.215	1.215	36,227	1.2146	-1.68%
1994-04-15	0	4.475	4.475	-	4.475	4.500	120,000	539,500	4.4958	1.235	1.235	-	1.235	1.242	434,727	1.2410	-0.56%
1994-04-14	0	4.500	4.475	4.500	4.425	4.525	670,000	3,011,750	4.4951	1.242	1.235	1.242	1.221	1.249	2,427,227	1.2408	0.00%
1994-04-13	0	4.500	-	4.500	4.500	4.525	450,000	2,026,250	4.5028	1.242	-	1.242	1.242	1.249	1,630,227	1.2429	-0.55%
1994-04-12	0	4.525	-	4.525	4.525	4.600	494,000	2,258,600	4.5721	1.249	-	1.249	1.249	1.270	1,789,627	1.2621	0.56%
1994-04-11	0	4.500	-	4.500	-	-	0	0	-	1.242	-	1.242	-	-	0	-	0.00%
1994-04-08	0	4.500	4.500	-	4.475	4.500	118,000	530,550	4.4962	1.242	1.242	-	1.235	1.242	427,482	1.2411	-1.64%
1994-04-07	0	4.575	-	4.575	4.600	4.600	10,000	46,000	4.6000	1.263	-	1.263	1.270	1.270	36,227	1.2698	-0.54%
1994-04-06	0	4.600	-	4.600	-	-	0	0	-	1.270	-	1.270	-	-	0	-	-2.13%
1994-03-31	0	4.700	-	4.700	4.700	4.700	10,000	47,000	4.7000	1.297	-	1.297	1.297	1.297	36,227	1.2974	-2.08%
1994-03-30	0	4.800	4.775	4.800	4.775	4.875	874,000	4,195,600	4.8005	1.325	1.318	1.325	1.318	1.346	3,166,264	1.3251	-2.04%
1994-03-29	0	4.900	4.800	4.900	4.700	4.900	418,000	2,023,400	4.8407	1.353	1.325	1.353	1.297	1.353	1,514,300	1.3362	0.00%
1994-03-28	0	4.900	4.800	4.950	4.500	4.900	722,000	3,386,500	4.6904	1.353	1.325	1.366	1.242	1.353	2,615,609	1.2947	10.11%
1994-03-25	0	4.450	4.425	4.450	4.250	4.550	706,000	3,117,100	4.4152	1.228	1.221	1.228	1.173	1.256	2,557,645	1.2187	5.95%
1994-03-24	0	4.200	4.150	-	4.050	4.200	559,000	2,312,950	4.1377	1.159	1.146	-	1.118	1.159	2,025,104	1.1421	3.70%
1994-03-23	0	4.050	4.050	4.100	4.000	4.100	1,938,000	7,832,500	4.0415	1.118	1.118	1.132	1.104	1.132	7,020,845	1.1156	2.53%
1994-03-22	0	3.950	3.950	4.000	3.900	4.000	150,000	592,200	3.9480	1.090	1.090	1.104	1.077	1.104	543,409	1.0898	2.60%
1994-03-21	0	3.850	3.850	3.900	3.800	3.900	294,000	1,139,700	3.8765	1.063	1.063	1.077	1.049	1.077	1,065,082	1.0701	-1.28%
1994-03-18	0	3.900	3.900	4.000	3.900	3.900	60,000	234,000	3.9000	1.077	1.077	1.104	1.077	1.077	217,364	1.0765	0.00%
1994-03-17	0	3.900	3.875	3.900	3.850	4.050	790,000	3,075,250	3.8927	1.077	1.070	1.077	1.063	1.118	2,861,954	1.0745	-3.70%
1994-03-16	0	4.050	4.000	4.050	3.875	4.150	3,070,000	12,320,800	4.0133	1.118	1.104	1.118	1.070	1.146	11,121,772	1.1078	10.20%
1994-03-15	0	3.675	3.675	-	-	-	0	0	-	1.014	1.014	-	-	-	0	-	1.38%
1994-03-14	0	3.625	3.625	-	3.600	3.600	6,000	21,600	3.6000	1.001	1.001	-	0.994	0.994	21,736	0.9937	-2.03%
1994-03-11	0	3.700	3.600	-	-	-	0	0	-	1.021	0.994	-	-	-	0	-	0.00%
1994-03-10	0	3.700	-	-	-	-	0	0	-	1.021	-	-	-	-	0	-	0.00%
1994-03-09	0	3.700	-	-	-	-	354,000	1,292,100	3.6500	1.021	-	-	-	-	1,282,445	1.0075	0.00%
1994-03-08	0	3.700	3.625	3.700	3.700	3.700	30,000	111,000	3.7000	1.021	1.001	1.021	1.021	1.021	108,682	1.0213	0.00%
1994-03-07	0	3.700	3.650	-	-	-	0	0	-	1.021	1.008	-	-	-	0	-	0.00%
1994-03-04	0	3.700	3.650	-	3.700	3.750	122,000	452,600	3.7098	1.021	1.008	-	1.021	1.035	441,973	1.0240	-1.33%
1994-03-03	0	3.750	3.700	3.750	3.750	3.800	30,000	113,500	3.7833	1.035	1.021	1.035	1.035	1.049	108,682	1.0443	0.00%
1994-03-02	0	3.750	3.750	3.800	3.700	3.700	92,000	342,600	3.7239	1.035	1.035	1.049	1.021	1.021	333,291	1.0279	0.00%
1994-03-01	0	3.750	3.700	3.750	3.675	3.750	238,000	884,250	3.7153	1.035	1.021	1.035	1.014	1.035	862,209	1.0256	4.17%
1994-02-28	0	3.600	3.600	-	3.600	3.600	2,000	7,200	3.6000	0.994	0.994	-	0.994	0.994	7,245	0.9937	0.00%
1994-02-25	0	3.600	-	3.625	3.600	3.600	120,000	432,000	3.6000	0.994	-	1.001	0.994	0.994	434,727	0.9937	-1.37%
1994-02-24	0	3.650	3.625	3.650	3.625	3.675	100,000	364,750	3.6475	1.008	1.001	1.008	1.001	1.014	362,273	1.0068	0.00%
1994-02-23	0	3.650	3.600	3.650	3.650	3.650	20,000	73,000	3.6500	1.008	0.994	1.008	1.008	1.008	72,455	1.0075	-0.68%
1994-02-22	0	3.675	3.600	3.675	3.675	3.700	66,000	243,800	3.6939	1.014	0.994	1.014	1.014	1.021	239,100	1.0197	-0.68%
1994-02-21	0	3.700	3.700	3.750	3.700	3.800	326,000	1,217,400	3.7344	1.021	1.021	1.035	1.021	1.049	1,181,009	1.0308	-2.63%
1994-02-18	0	3.800	3.775	3.800	3.800	3.850	304,000	1,159,300	3.8135	1.049	1.042	1.049	1.049	1.063	1,101,309	1.0527	-1.30%
1994-02-17	0	3.850	3.750	3.850	3.750	3.750	66,000	247,500	3.7500	1.063	1.035	1.063	1.035	1.035	239,100	1.0351	0.00%
1994-02-16	0	3.850	3.750	3.850	3.850	3.950	200,000	782,600	3.9130	1.063	1.035	1.063	1.063	1.090	724,545	1.0801	-3.75%
1994-02-15	0	4.000	3.800	4.000	4.000	4.000	50,000	200,000	4.0000	1.104	1.049	1.104	1.104	1.104	181,136	1.1041	-4.76%
1994-02-14	0	4.200	-	4.200	-	-	0	0	-	1.159	-	1.159	-	-	0	-	-2.33%
1994-02-09	0	4.300	-	4.300	4.300	4.300	2,000	8,600	4.3000	1.187	-	1.187	1.187	1.187	7,245	1.1870	0.00%
1994-02-08	0	4.300	-	4.300	-	-	0	0	-	1.187	-	1.187	-	-	0	-	-2.27%
1994-02-07	0	4.400	-	4.400	4.400	4.400	60,000	264,000	4.4000	1.215	-	1.215	1.215	1.215	217,364	1.2146	-1.68%
1994-02-04	0	4.475	-	4.500	-	-	0	0	-	1.235	-	1.242	-	-	0	-	0.00%
1994-02-03	0	4.475	-	4.500	-	-	0	0	-	1.235	-	1.242	-	-	0	-	0.00%
1994-02-02	0	4.475	-	4.475	-	-	0	0	-	1.235	-	1.235	-	-	0	-	-0.56%
1994-02-01	0	4.500	4.500	4.525	4.450	4.525	316,000	1,426,400	4.5139	1.242	1.242	1.249	1.228	1.249	1,144,782	1.2460	2.27%
1994-01-31	0	4.400	4.425	4.450	4.250	4.450	190,000	823,800	4.3358	1.215	1.221	1.228	1.173	1.228	688,318	1.1968	5.39%
1994-01-28	0	4.175	4.075	4.200	4.125	4.175	36,000	149,800	4.1611	1.152	1.125	1.159	1.139	1.152	130,418	1.1486	3.09%
1994-01-27	0	4.050	4.000	-	4.050	4.050	50,000	202,500	4.0500	1.118	1.104	-	1.118	1.118	181,136	1.1179	1.89%
1994-01-26	0	3.975	3.975	4.000	4.000	4.000	110,000	440,000	4.0000	1.097	1.097	1.104	1.104	1.104	398,500	1.1041	0.00%
1994-01-25	0	3.975	3.975	4.000	3.950	4.000	100,000	398,350	3.9835	1.097	1.097	1.104	1.090	1.104	362,273	1.0996	0.00%
1994-01-24	0	3.975	3.950	4.000	3.950	3.975	40,000	158,750	3.9688	1.097	1.090	1.104	1.090	1.097	144,909	1.0955	0.00%
1994-01-21	0	3.975	3.975	4.000	3.975	3.975	100,000	397,500	3.9750	1.097	1.097	1.104	1.097	1.097	362,273	1.0972	0.00%
1994-01-20	0	3.975	3.975	4.000	3.975	3.975	32,000	127,200	3.9750	1.097	1.097	1.104	1.097	1.097	115,927	1.0972	0.00%
1994-01-19	0	3.975	3.975	4.000	3.975	3.975	10,000	39,750	3.9750	1.097	1.097	1.104	1.097	1.097	36,227	1.0972	-0.63%
1994-01-18	0	4.000	3.975	4.000	3.975	4.000	492,000	1,967,000	3.9980	1.104	1.097	1.104	1.097	1.104	1,782,382	1.1036	0.00%
1994-01-17	0	4.000	-	4.000	4.000	4.000	100,000	400,000	4.0000	1.104	-	1.104	1.104	1.104	362,273	1.1041	0.00%
1994-01-14	0	4.000	4.000	4.050	4.025	4.050	400,000	1,612,500	4.0313	1.104	1.104	1.118	1.111	1.118	1,449,091	1.1128	1.27%
1994-01-13	0	3.950	3.950	4.000	3.950	4.000	700,000	2,780,000	3.9714	1.090	1.090	1.104	1.090	1.104	2,535,909	1.0963	-1.25%
1994-01-12	0	4.000	4.000	4.050	4.000	4.000	2,000	8,000	4.0000	1.104	1.104	1.118	1.104	1.104	7,245	1.1041	-2.44%
1994-01-11	0	4.100	4.100	-	4.050	4.050	6,000	24,300	4.0500	1.132	1.132	-	1.118	1.118	21,736	1.1179	1.86%
1994-01-10	0	4.025	4.025	4.050	4.025	4.025	164,000	660,100	4.0250	1.111	1.111	1.118	1.111	1.111	594,127	1.1110	0.00%
1994-01-07	0	4.025	4.000	4.025	4.000	4.050	194,000	779,750	4.0193	1.111	1.104	1.111	1.104	1.118	702,809	1.1095	-0.62%
1994-01-06	0	4.050	4.025	4.050	4.050	4.050	526,000	2,130,300	4.0500	1.118	1.111	1.118	1.118	1.118	1,905,554	1.1179	0.00%
1994-01-05	0	4.050	4.050	4.100	4.050	4.050	198,000	801,900	4.0500	1.118	1.118	1.132	1.118	1.118	717,300	1.1179	0.00%
1994-01-04	0	4.050	4.050	4.075	4.050	4.050	120,000	486,000	4.0500	1.118	1.118	1.125	1.118	1.118	434,727	1.1179	0.00%
1994-01-03	0	4.050	4.050	4.075	4.000	4.050	252,000	1,017,400	4.0373	1.118	1.118	1.125	1.104	1.118	912,927	1.1144

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---