Prices and Webb-site Total Returns

REGAL HOTELS INTERNATIONAL HOLDINGS LIMITED: Wrnt due 2007-07-26

Exchange	Code	Listed	Last trade	Delisted
HK Main	01011	2004-08-04	2007-07-23	2007-07-27

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
2007-07-26	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2007-07-23	0	0.410	0.410	0.415	0.405	0.415	2,233,733	913,507	0.4090	0.410	0.410	0.415	0.405	0.415	2,233,733	0.4090	-3.53%
2007-07-20	0	0.425	0.420	0.435	0.405	0.425	879,621	358,683	0.4078	0.425	0.420	0.435	0.405	0.425	879,621	0.4078	3.66%
2007-07-19	0	0.410	0.410	0.415	0.405	0.410	2,336,935	952,865	0.4077	0.410	0.410	0.415	0.405	0.410	2,336,935	0.4077	2.50%
2007-07-18	0	0.400	0.400	0.405	0.400	0.405	1,912,432	765,424	0.4002	0.400	0.400	0.405	0.400	0.405	1,912,432	0.4002	0.00%
2007-07-17	0	0.400	0.395	0.405	0.395	0.410	4,932,583	1,959,232	0.3972	0.400	0.395	0.405	0.395	0.410	4,932,583	0.3972	-2.44%
2007-07-16	0	0.410	0.405	0.410	0.395	0.410	1,516,339	609,420	0.4019	0.410	0.405	0.410	0.395	0.410	1,516,339	0.4019	2.50%
2007-07-13	0	0.400	0.400	0.405	0.400	0.405	1,131,640	449,031	0.3968	0.400	0.400	0.405	0.400	0.405	1,131,640	0.3968	0.00%
2007-07-12	0	0.400	0.400	0.405	0.400	0.400	4,163,610	1,661,372	0.3990	0.400	0.400	0.405	0.400	0.400	4,163,610	0.3990	-1.23%
2007-07-11	0	0.405	0.400	0.405	0.395	0.405	1,238,781	494,860	0.3995	0.405	0.400	0.405	0.395	0.405	1,238,781	0.3995	-1.22%
2007-07-10	0	0.410	0.405	0.410	0.405	0.410	1,401,341	570,594	0.4072	0.410	0.405	0.410	0.405	0.410	1,401,341	0.4072	-1.20%
2007-07-09	0	0.415	0.410	0.420	0.410	0.415	899,276	365,987	0.4070	0.415	0.410	0.420	0.410	0.415	899,276	0.4070	1.22%
2007-07-06	0	0.410	0.400	0.415	0.390	0.410	2,142,876	861,078	0.4018	0.410	0.400	0.415	0.390	0.410	2,142,876	0.4018	3.80%
2007-07-05	0	0.395	0.390	0.395	0.390	0.400	1,745,239	690,741	0.3958	0.395	0.390	0.395	0.390	0.400	1,745,239	0.3958	0.00%
2007-07-04	0	0.395	0.390	0.395	0.385	0.400	19,197,294	7,508,325	0.3911	0.395	0.390	0.395	0.385	0.400	19,197,294	0.3911	-1.25%
2007-07-03	0	0.400	0.400	0.410	0.400	0.405	3,390,259	1,363,774	0.4023	0.400	0.400	0.410	0.400	0.405	3,390,259	0.4023	0.00%
2007-06-29	0	0.400	0.400	0.410	0.400	0.410	332,089	133,627	0.4024	0.400	0.400	0.410	0.400	0.410	332,089	0.4024	-1.23%
2007-06-28	0	0.405	0.405	0.410	0.405	0.410	387,640	157,780	0.4070	0.405	0.405	0.410	0.405	0.410	387,640	0.4070	0.00%
2007-06-27	0	0.405	0.405	0.410	0.405	0.410	179,911	72,322	0.4020	0.405	0.405	0.410	0.405	0.410	179,911	0.4020	-2.41%
2007-06-26	0	0.415	0.415	0.420	0.415	0.420	516,061	215,346	0.4173	0.415	0.415	0.420	0.415	0.420	516,061	0.4173	-1.19%
2007-06-25	0	0.420	0.420	0.425	0.420	0.425	491,451	205,480	0.4181	0.420	0.420	0.425	0.420	0.425	491,451	0.4181	0.00%
2007-06-22	0	0.420	0.420	0.430	0.415	0.420	3,382,054	1,417,422	0.4191	0.420	0.420	0.430	0.415	0.420	3,382,054	0.4191	0.00%
2007-06-21	0	0.420	0.415	0.420	0.415	0.420	1,178,400	494,060	0.4193	0.420	0.415	0.420	0.415	0.420	1,178,400	0.4193	0.00%
2007-06-20	0	0.420	0.420	0.425	0.420	0.420	972,560	407,835	0.4193	0.420	0.420	0.425	0.420	0.420	972,560	0.4193	0.00%
2007-06-18	0	0.420	0.420	0.430	0.420	0.435	285,114	121,296	0.4254	0.420	0.420	0.430	0.420	0.435	285,114	0.4254	-3.45%
2007-06-15	0	0.435	0.430	0.440	0.435	0.440	689,967	300,186	0.4351	0.435	0.430	0.440	0.435	0.440	689,967	0.4351	-1.14%
2007-06-14	0	0.440	0.435	0.445	0.440	0.450	966,315	427,793	0.4427	0.440	0.435	0.445	0.440	0.450	966,315	0.4427	0.00%
2007-06-13	0	0.440	0.440	0.445	0.440	0.445	263,040	115,592	0.4394	0.440	0.440	0.445	0.440	0.445	263,040	0.4394	-1.12%
2007-06-12	0	0.445	0.445	0.450	0.435	0.445	1,636,661	722,688	0.4416	0.445	0.445	0.450	0.435	0.445	1,636,661	0.4416	1.14%
2007-06-11	0	0.440	0.440	0.445	0.435	0.440	1,312,749	576,055	0.4388	0.440	0.440	0.445	0.435	0.440	1,312,749	0.4388	2.33%
2007-06-08	0	0.430	0.430	0.440	0.430	0.435	1,242,171	539,501	0.4343	0.430	0.430	0.440	0.430	0.435	1,242,171	0.4343	-1.15%
2007-06-07	0	0.435	0.435	0.440	0.435	0.440	1,986,391	863,402	0.4347	0.435	0.435	0.440	0.435	0.440	1,986,391	0.4347	-1.14%
2007-06-06	0	0.440	0.435	0.440	0.435	0.440	910,176	398,173	0.4375	0.440	0.435	0.440	0.435	0.440	910,176	0.4375	2.33%
2007-06-05	0	0.430	0.430	0.440	0.430	0.435	363,754	156,555	0.4304	0.430	0.430	0.440	0.430	0.435	363,754	0.4304	-1.15%
2007-06-04	0	0.435	0.435	0.440	0.435	0.440	311,711	134,419	0.4312	0.435	0.435	0.440	0.435	0.440	311,711	0.4312	0.00%
2007-06-01	0	0.435	0.440	0.445	0.435	0.440	84,256	35,805	0.4250	0.435	0.440	0.445	0.435	0.440	84,256	0.4250	-1.14%
2007-05-31	0	0.440	0.435	0.445	0.440	0.445	535,368	234,311	0.4377	0.440	0.435	0.445	0.440	0.445	535,368	0.4377	3.53%
2007-05-30	0	0.425	0.425	0.440	0.425	0.445	3,055,663	1,319,361	0.4318	0.425	0.425	0.440	0.425	0.445	3,055,663	0.4318	-6.59%
2007-05-29	0	0.455	0.450	0.455	0.440	0.455	2,960,796	1,339,156	0.4523	0.455	0.450	0.455	0.440	0.455	2,960,796	0.4523	0.00%
2007-05-28	0	0.455	0.450	0.455	0.430	0.470	1,899,126	856,947	0.4512	0.455	0.450	0.455	0.430	0.470	1,899,126	0.4512	3.41%
2007-05-25	0	0.440	0.430	0.445	0.430	0.440	1,537,800	665,398	0.4327	0.440	0.430	0.445	0.430	0.440	1,537,800	0.4327	2.33%
2007-05-23	0	0.430	0.425	0.430	0.425	0.430	713,662	304,001	0.4260	0.430	0.425	0.430	0.425	0.430	713,662	0.4260	0.00%
2007-05-22	0	0.430	0.425	0.435	0.430	0.430	640,000	275,200	0.4300	0.430	0.425	0.435	0.430	0.430	640,000	0.4300	0.00%
2007-05-21	0	0.430	0.430	0.435	0.425	0.430	467,680	199,205	0.4259	0.430	0.430	0.435	0.425	0.430	467,680	0.4259	2.38%
2007-05-18	0	0.420	0.420	0.425	0.420	0.425	413,665	174,343	0.4215	0.420	0.420	0.425	0.420	0.425	413,665	0.4215	-3.45%
2007-05-17	0	0.435	0.430	0.440	0.425	0.440	478,920	205,251	0.4286	0.435	0.430	0.440	0.425	0.440	478,920	0.4286	3.57%
2007-05-16	0	0.420	0.420	0.430	0.420	0.430	851,494	359,766	0.4225	0.420	0.420	0.430	0.420	0.430	851,494	0.4225	-2.33%
2007-05-15	0	0.430	0.420	0.430	0.430	0.435	548,120	235,096	0.4289	0.430	0.420	0.430	0.430	0.435	548,120	0.4289	-1.15%
2007-05-14	0	0.435	0.430	0.440	0.430	0.435	562,333	242,230	0.4308	0.435	0.430	0.440	0.430	0.435	562,333	0.4308	0.00%
2007-05-11	0	0.435	0.425	0.435	0.435	0.435	814,195	353,946	0.4347	0.435	0.425	0.435	0.435	0.435	814,195	0.4347	0.00%
2007-05-10	0	0.435	0.425	0.440	0.430	0.435	2,286,600	986,028	0.4312	0.435	0.425	0.440	0.430	0.435	2,286,600	0.4312	1.16%
2007-05-09	0	0.430	0.430	0.435	0.430	0.435	668,800	289,186	0.4324	0.430	0.430	0.435	0.430	0.435	668,800	0.4324	0.00%
2007-05-08	0	0.430	0.430	0.435	0.425	0.435	692,135	297,675	0.4301	0.430	0.430	0.435	0.425	0.435	692,135	0.4301	0.00%
2007-05-07	0	0.430	0.430	0.435	0.430	0.440	653,851	283,638	0.4338	0.430	0.430	0.435	0.430	0.440	653,851	0.4338	1.18%
2007-05-04	0	0.425	0.425	0.430	0.425	0.425	163,183	69,005	0.4229	0.425	0.425	0.430	0.425	0.425	163,183	0.4229	0.00%
2007-05-03	0	0.425	0.425	0.430	0.425	0.430	274,834	116,082	0.4224	0.425	0.425	0.430	0.425	0.430	274,834	0.4224	-1.16%
2007-05-02	0	0.430	0.425	0.435	0.430	0.430	311,200	133,592	0.4293	0.430	0.425	0.435	0.430	0.430	311,200	0.4293	2.38%
2007-04-30	0	0.420	0.420	0.430	0.415	0.420	633,000	264,800	0.4183	0.420	0.420	0.430	0.415	0.420	633,000	0.4183	0.00%
2007-04-27	0	0.420	0.420	0.425	0.420	0.420	558,800	232,988	0.4169	0.420	0.420	0.425	0.420	0.420	558,800	0.4169	0.00%
2007-04-26	0	0.420	0.410	0.420	0.430	0.430	84,000	35,400	0.4214	0.420	0.410	0.420	0.430	0.430	84,000	0.4214	1.20%
2007-04-25	0	0.415	0.415	0.420	0.415	0.420	357,800	149,420	0.4176	0.415	0.415	0.420	0.415	0.420	357,800	0.4176	-2.35%
2007-04-24	0	0.425	0.425	0.430	0.410	0.425	1,050,400	438,756	0.4177	0.425	0.425	0.430	0.410	0.425	1,050,400	0.4177	3.66%
2007-04-23	0	0.410	0.410	0.435	0.410	0.420	657,343	273,937	0.4167	0.410	0.410	0.435	0.410	0.420	657,343	0.4167	-4.65%
2007-04-20	0	0.430	0.425	0.435	0.400	0.430	1,267,608	530,542	0.4185	0.430	0.425	0.435	0.400	0.430	1,267,608	0.4185	7.50%
2007-04-19	0	0.400	0.400	0.410	0.400	0.410	468,059	190,679	0.4074	0.400	0.400	0.410	0.400	0.410	468,059	0.4074	-3.61%
2007-04-18	0	0.415	0.415	0.425	0.415	0.415	180,400	74,458	0.4127	0.415	0.415	0.425	0.415	0.415	180,400	0.4127	-1.19%
2007-04-17	0	0.420	0.420	0.425	0.420	0.430	1,428,464	606,770	0.4248	0.420	0.420	0.425	0.420	0.430	1,428,464	0.4248	-2.33%
2007-04-16	0	0.430	0.425	0.435	0.425	0.435	2,807,728	1,207,746	0.4302	0.430	0.425	0.435	0.425	0.435	2,807,728	0.4302	0.00%
2007-04-13	0	0.430	0.425	0.430	0.430	0.435	453,636	194,891	0.4296	0.430	0.425	0.430	0.430	0.435	453,636	0.4296	-1.15%
2007-04-12	0	0.435	0.430	0.440	0.430	0.440	632,720	275,369	0.4352	0.435	0.430	0.440	0.430	0.440	632,720	0.4352	0.00%
2007-04-11	0	0.435	0.430	0.440	0.435	0.445	1,130,100	494,752	0.4378	0.435	0.430	0.440	0.435	0.445	1,130,100	0.4378	-3.33%
2007-04-10	0	0.450	0.450	0.460	0.435	0.465	1,095,100	489,790	0.4473	0.450	0.450	0.460	0.435	0.465	1,095,100	0.4473	3.45%
2007-04-04	0	0.435	0.435	0.440	0.425	0.440	2,600,711	1,133,799	0.4360	0.435	0.435	0.440	0.425	0.440	2,600,711	0.4360	2.35%
2007-04-03	0	0.425	0.420	0.425	0.425	0.435	2,555,000	1,087,600	0.4257	0.425	0.420	0.425	0.425	0.435	2,555,000	0.4257	0.00%
2007-04-02	0	0.425	0.425	0.435	0.425	0.430	441,000	189,223	0.4291	0.425	0.425	0.435	0.425	0.430	441,000	0.4291	-1.16%
2007-03-30	0	0.430	0.430	0.440	0.425	0.430	259,620	111,044	0.4277	0.430	0.430	0.440	0.425	0.430	259,620	0.4277	-2.27%
2007-03-29	0	0.440	0.440	0.460	0.440	0.450	293,400	129,223	0.4404	0.440	0.440	0.460	0.440	0.450	293,400	0.4404	2.33%
2007-03-28	0	0.430	0.430	0.440	0.430	0.440	267,400	115,482	0.4319	0.430	0.430	0.440	0.430	0.440	267,400	0.4319	-2.27%
2007-03-27	0	0.440	0.430	0.445	0.440	0.440	202,286	88,210	0.4361	0.440	0.430	0.445	0.440	0.440	202,286	0.4361	0.00%
2007-03-26	0	0.440	0.440	0.460	0.440	0.440	156,120	68,151	0.4365	0.440	0.440	0.460	0.440	0.440	156,120	0.4365	-3.30%
2007-03-23	0	0.455	0.445	0.455	0.450	0.460	364,723	165,231	0.4530	0.455	0.445	0.455	0.450	0.460	364,723	0.4530	1.11%
2007-03-22	0	0.450	0.450	0.455	0.450	0.460	1,344,098	612,048	0.4554	0.450	0.450	0.455	0.450	0.460	1,344,098	0.4554	-1.10%
2007-03-21	0	0.455	0.455	0.460	0.450	0.455	527,905	238,155	0.4511	0.455	0.455	0.460	0.450	0.455	527,905	0.4511	-3.19%
2007-03-20	0	0.470	0.460	0.470	0.450	0.470	1,156,930	539,931	0.4667	0.470	0.460	0.470	0.450	0.470	1,156,930	0.4667	-2.08%
2007-03-19	0	0.480	0.470	0.480	0.470	0.480	1,433,600	675,384	0.4711	0.480	0.470	0.480	0.470	0.480	1,433,600	0.4711	2.13%
2007-03-16	0	0.470	0.465	0.480	0.470	0.470	1,154,392	542,276	0.4698	0.470	0.465	0.480	0.470	0.470	1,154,392	0.4698	-2.08%
2007-03-15	0	0.480	0.475	0.485	0.475	0.485	145,200	69,066	0.4757	0.480	0.475	0.485	0.475	0.485	145,200	0.4757	4.35%
2007-03-14	0	0.460	0.460	0.480	0.460	0.470	168,200	77,440	0.4604	0.460	0.460	0.480	0.460	0.470	168,200	0.4604	-4.17%
2007-03-13	0	0.480	0.480	0.490	0.480	0.490	1,417,265	688,795	0.4860	0.480	0.480	0.490	0.480	0.490	1,417,265	0.4860	5.49%
2007-03-12	0	0.455	0.455	0.470	-	-	2,000	870	0.4350	0.455	0.455	0.470	-	-	2,000	0.4350	1.11%
2007-03-09	0	0.450	0.440	0.460	0.440	0.450	328,240	146,370	0.4459	0.450	0.440	0.460	0.440	0.450	328,240	0.4459	2.27%
2007-03-08	0	0.440	0.440	0.470	0.440	0.450	115,051	50,377	0.4379	0.440	0.440	0.470	0.440	0.450	115,051	0.4379	-2.22%
2007-03-07	0	0.450	0.420	0.450	0.440	0.450	423,600	186,512	0.4403	0.450	0.420	0.450	0.440	0.450	423,600	0.4403	5.88%
2007-03-06	0	0.425	0.425	0.440	0.420	0.420	30,000	12,300	0.4100	0.425	0.425	0.440	0.420	0.420	30,000	0.4100	4.94%
2007-03-05	0	0.405	0.405	0.420	0.400	0.420	580,000	235,900	0.4067	0.405	0.405	0.420	0.400	0.420	580,000	0.4067	-7.95%
2007-03-02	0	0.440	0.440	0.460	0.440	0.460	853,400	387,560	0.4541	0.440	0.440	0.460	0.440	0.460	853,400	0.4541	-5.38%
2007-03-01	0	0.465	0.465	0.470	0.460	0.480	695,649	326,729	0.4697	0.465	0.465	0.470	0.460	0.480	695,649	0.4697	-1.06%
2007-02-28	0	0.470	0.470	0.475	0.455	0.470	506,000	233,340	0.4611	0.470	0.470	0.475	0.455	0.470	506,000	0.4611	-5.05%
2007-02-27	0	0.495	0.495	0.500	0.490	0.500	535,673	266,671	0.4978	0.495	0.495	0.500	0.490	0.500	535,673	0.4978	-4.81%
2007-02-26	0	0.520	0.510	0.520	0.500	0.520	1,411,960	718,436	0.5088	0.520	0.510	0.520	0.500	0.520	1,411,960	0.5088	4.00%
2007-02-23	0	0.500	0.500	0.510	0.500	0.500	446,889	221,748	0.4962	0.500	0.500	0.510	0.500	0.500	446,889	0.4962	-1.96%
2007-02-22	0	0.510	0.510	0.520	0.490	0.510	3,919,173	1,976,020	0.5042	0.510	0.510	0.520	0.490	0.510	3,919,173	0.5042	6.25%
2007-02-21	0	0.480	0.470	0.490	0.465	0.490	1,284,360	619,532	0.4824	0.480	0.470	0.490	0.465	0.490	1,284,360	0.4824	3.23%
2007-02-16	0	0.465	0.460	0.465	0.455	0.470	312,000	143,460	0.4598	0.465	0.460	0.465	0.455	0.470	312,000	0.4598	0.00%
2007-02-15	0	0.465	0.440	0.470	0.435	0.470	759,400	349,054	0.4596	0.465	0.440	0.470	0.435	0.470	759,400	0.4596	6.90%
2007-02-14	0	0.435	0.435	0.445	0.435	0.440	166,356	72,870	0.4380	0.435	0.435	0.445	0.435	0.440	166,356	0.4380	0.00%
2007-02-13	0	0.435	0.435	0.440	0.430	0.430	110,000	47,100	0.4282	0.435	0.435	0.440	0.430	0.430	110,000	0.4282	0.00%
2007-02-12	0	0.435	0.435	0.440	0.435	0.450	192,400	84,984	0.4417	0.435	0.435	0.440	0.435	0.450	192,400	0.4417	-2.25%
2007-02-09	0	0.445	0.440	0.460	0.445	0.445	227,118	100,390	0.4420	0.445	0.440	0.460	0.445	0.445	227,118	0.4420	0.00%
2007-02-08	0	0.445	0.445	0.460	0.445	0.450	244,000	109,520	0.4489	0.445	0.445	0.460	0.445	0.450	244,000	0.4489	3.49%
2007-02-07	0	0.430	0.430	0.440	0.430	0.445	328,800	143,252	0.4357	0.430	0.430	0.440	0.430	0.445	328,800	0.4357	0.00%
2007-02-06	0	0.430	0.430	0.445	0.430	0.435	88,139	37,884	0.4298	0.430	0.430	0.445	0.430	0.435	88,139	0.4298	-1.15%
2007-02-05	0	0.435	0.430	0.445	0.435	0.435	318,880	138,241	0.4335	0.435	0.430	0.445	0.435	0.435	318,880	0.4335	-3.33%
2007-02-02	0	0.450	0.435	0.450	0.440	0.450	142,160	63,307	0.4453	0.450	0.435	0.450	0.440	0.450	142,160	0.4453	4.65%
2007-02-01	0	0.430	0.430	0.440	0.425	0.435	473,282	203,348	0.4297	0.430	0.430	0.440	0.425	0.435	473,282	0.4297	2.38%
2007-01-31	0	0.420	0.420	0.440	0.420	0.435	672,600	289,908	0.4310	0.420	0.420	0.440	0.420	0.435	672,600	0.4310	-2.33%
2007-01-30	0	0.430	0.430	0.440	-	-	14,800	5,920	0.4000	0.430	0.430	0.440	-	-	14,800	0.4000	1.18%
2007-01-29	0	0.425	0.425	0.440	0.425	0.430	203,000	86,730	0.4272	0.425	0.425	0.440	0.425	0.430	203,000	0.4272	-3.41%
2007-01-26	0	0.440	0.430	0.440	0.435	0.440	356,353	154,948	0.4348	0.440	0.430	0.440	0.435	0.440	356,353	0.4348	-3.30%
2007-01-25	0	0.455	0.455	0.460	0.450	0.460	510,000	231,900	0.4547	0.455	0.455	0.460	0.450	0.460	510,000	0.4547	1.11%
2007-01-24	0	0.450	0.450	0.470	0.450	0.470	2,270,920	1,033,086	0.4549	0.450	0.450	0.470	0.450	0.470	2,270,920	0.4549	-5.26%
2007-01-23	0	0.475	0.465	0.475	0.470	0.480	1,423,520	672,102	0.4721	0.475	0.465	0.475	0.470	0.480	1,423,520	0.4721	0.00%
2007-01-22	0	0.475	0.475	0.485	0.475	0.485	424,599	203,939	0.4803	0.475	0.475	0.485	0.475	0.485	424,599	0.4803	-2.06%
2007-01-19	0	0.485	0.475	0.490	0.465	0.485	728,200	345,611	0.4746	0.485	0.475	0.490	0.465	0.485	728,200	0.4746	6.59%
2007-01-18	0	0.455	0.455	0.465	0.455	0.470	1,091,200	506,716	0.4644	0.455	0.455	0.465	0.455	0.470	1,091,200	0.4644	-2.15%
2007-01-17	0	0.465	0.455	0.465	0.460	0.465	138,709	63,532	0.4580	0.465	0.455	0.465	0.460	0.465	138,709	0.4580	1.09%
2007-01-16	0	0.460	0.450	0.465	0.420	0.470	1,306,000	592,930	0.4540	0.460	0.450	0.465	0.420	0.470	1,306,000	0.4540	6.98%
2007-01-15	0	0.430	0.430	0.440	0.430	0.450	865,139	379,873	0.4391	0.430	0.430	0.440	0.430	0.450	865,139	0.4391	0.00%
2007-01-12	0	0.430	0.425	0.440	0.420	0.430	806,991	342,596	0.4245	0.430	0.425	0.440	0.420	0.430	806,991	0.4245	3.61%
2007-01-11	0	0.415	0.410	0.420	-	-	5,000	1,975	0.3950	0.415	0.410	0.420	-	-	5,000	0.3950	0.00%
2007-01-10	0	0.415	0.400	0.420	0.415	0.420	622,971	260,029	0.4174	0.415	0.400	0.420	0.415	0.420	622,971	0.4174	0.00%
2007-01-09	0	0.415	0.415	0.420	0.415	0.430	400,000	167,800	0.4195	0.415	0.415	0.420	0.415	0.430	400,000	0.4195	0.00%
2007-01-08	0	0.415	0.415	0.425	0.415	0.420	254,159	105,172	0.4138	0.415	0.415	0.425	0.415	0.420	254,159	0.4138	1.22%
2007-01-05	0	0.410	0.410	0.415	0.400	0.420	905,120	366,286	0.4047	0.410	0.410	0.415	0.400	0.420	905,120	0.4047	-2.38%
2007-01-04	0	0.420	0.420	0.425	0.420	0.430	730,670	308,415	0.4221	0.420	0.420	0.425	0.420	0.430	730,670	0.4221	-1.18%
2007-01-03	0	0.425	0.425	0.440	0.420	0.440	571,000	241,800	0.4235	0.425	0.425	0.440	0.420	0.440	571,000	0.4235	-6.59%
2007-01-02	0	0.455	0.440	0.455	0.445	0.455	206,640	92,106	0.4457	0.455	0.440	0.455	0.445	0.455	206,640	0.4457	3.41%
2006-12-29	0	0.440	0.440	0.460	0.415	0.440	350,972	148,884	0.4242	0.440	0.440	0.460	0.415	0.440	350,972	0.4242	0.00%
2006-12-28	0	0.440	0.430	0.440	0.430	0.450	1,223,003	542,591	0.4437	0.440	0.430	0.440	0.430	0.450	1,223,003	0.4437	-2.22%
2006-12-27	0	0.450	0.450	0.455	0.440	0.470	1,348,000	613,471	0.4551	0.450	0.450	0.455	0.440	0.470	1,348,000	0.4551	-11.76%
2006-12-22	0	0.510	0.510	0.520	0.500	0.510	968,379	489,664	0.5057	0.510	0.510	0.520	0.500	0.510	968,379	0.5057	0.00%
2006-12-21	0	0.510	0.510	0.520	0.510	0.520	295,000	152,795	0.5179	0.510	0.510	0.520	0.510	0.520	295,000	0.5179	-3.77%
2006-12-20	0	0.530	0.530	0.540	0.520	0.530	225,410	117,497	0.5213	0.530	0.530	0.540	0.520	0.530	225,410	0.5213	-1.85%
2006-12-19	0	0.540	0.530	0.540	0.520	0.540	895,000	469,440	0.5245	0.540	0.530	0.540	0.520	0.540	895,000	0.5245	1.89%
2006-12-18	0	0.530	0.520	0.530	0.530	0.530	182,000	94,960	0.5218	0.530	0.520	0.530	0.530	0.530	182,000	0.5218	0.00%
2006-12-15	0	0.530	0.520	0.540	0.510	0.530	260,800	135,592	0.5199	0.530	0.520	0.540	0.510	0.530	260,800	0.5199	1.92%
2006-12-14	0	0.520	0.520	0.530	0.510	0.530	331,384	171,804	0.5184	0.520	0.520	0.530	0.510	0.530	331,384	0.5184	0.00%
2006-12-13	0	0.520	0.510	0.520	0.500	0.540	476,772	246,114	0.5162	0.520	0.510	0.520	0.500	0.540	476,772	0.5162	0.00%
2006-12-12	0	0.520	0.510	0.520	0.520	0.520	64,800	33,496	0.5169	0.520	0.510	0.520	0.520	0.520	64,800	0.5169	1.96%
2006-12-11	0	0.510	0.510	0.520	0.510	0.520	223,200	115,738	0.5185	0.510	0.510	0.520	0.510	0.520	223,200	0.5185	0.00%
2006-12-08	0	0.510	0.510	0.520	0.510	0.520	312,600	159,068	0.5089	0.510	0.510	0.520	0.510	0.520	312,600	0.5089	-3.77%
2006-12-07	0	0.530	0.500	0.530	0.500	0.550	999,542	514,802	0.5150	0.530	0.500	0.530	0.500	0.550	999,542	0.5150	0.00%
2006-12-06	0	0.530	0.520	0.530	0.520	0.540	839,058	441,518	0.5262	0.530	0.520	0.530	0.520	0.540	839,058	0.5262	1.92%
2006-12-05	0	0.520	0.510	0.520	0.520	0.520	318,000	164,220	0.5164	0.520	0.510	0.520	0.520	0.520	318,000	0.5164	0.00%
2006-12-04	0	0.520	0.520	0.530	0.510	0.530	440,593	230,691	0.5236	0.520	0.520	0.530	0.510	0.530	440,593	0.5236	1.96%
2006-12-01	0	0.510	0.510	0.550	0.510	0.550	850,618	449,093	0.5280	0.510	0.510	0.550	0.510	0.550	850,618	0.5280	-3.77%
2006-11-30	0	0.530	0.520	0.540	0.530	0.530	324,400	171,188	0.5277	0.530	0.520	0.540	0.530	0.530	324,400	0.5277	0.00%
2006-11-29	0	0.530	0.520	0.540	0.520	0.550	567,400	302,628	0.5334	0.530	0.520	0.540	0.520	0.550	567,400	0.5334	0.00%
2006-11-28	0	0.530	0.520	0.540	0.520	0.550	1,956,905	1,056,629	0.5399	0.530	0.520	0.540	0.520	0.550	1,956,905	0.5399	-5.36%
2006-11-27	0	0.560	0.550	0.570	0.550	0.580	1,875,897	1,046,015	0.5576	0.560	0.550	0.570	0.550	0.580	1,875,897	0.5576	-1.75%
2006-11-24	0	0.570	0.570	0.580	0.570	0.600	2,928,800	1,712,030	0.5845	0.570	0.570	0.580	0.570	0.600	2,928,800	0.5845	-1.72%
2006-11-23	0	0.580	0.570	0.590	0.550	0.580	4,892,495	2,756,709	0.5635	0.580	0.570	0.590	0.550	0.580	4,892,495	0.5635	5.45%
2006-11-22	0	0.550	0.550	0.560	0.540	0.560	5,336,349	2,955,438	0.5538	0.550	0.550	0.560	0.540	0.560	5,336,349	0.5538	1.85%
2006-11-21	0	0.540	0.530	0.540	0.520	0.540	5,186,138	2,758,246	0.5318	0.540	0.530	0.540	0.520	0.540	5,186,138	0.5318	5.88%
2006-11-20	0	0.510	0.510	0.520	0.485	0.520	3,855,200	1,974,761	0.5122	0.510	0.510	0.520	0.485	0.520	3,855,200	0.5122	7.37%
2006-11-17	0	0.475	0.470	0.480	0.470	0.485	2,926,083	1,398,272	0.4779	0.475	0.470	0.480	0.470	0.485	2,926,083	0.4779	-3.06%
2006-11-16	0	0.490	0.490	0.495	0.475	0.500	2,119,400	1,034,843	0.4883	0.490	0.490	0.495	0.475	0.500	2,119,400	0.4883	-2.00%
2006-11-15	0	0.500	0.495	0.520	0.500	0.500	181,314	90,322	0.4982	0.500	0.495	0.520	0.500	0.500	181,314	0.4982	0.00%
2006-11-14	0	0.500	0.495	0.500	0.490	0.510	892,697	447,132	0.5009	0.500	0.495	0.500	0.490	0.510	892,697	0.5009	-1.96%
2006-11-13	0	0.510	0.500	0.520	0.510	0.530	1,204,990	620,599	0.5150	0.510	0.500	0.520	0.510	0.530	1,204,990	0.5150	0.00%
2006-11-10	0	0.510	0.500	0.520	0.500	0.530	791,680	410,546	0.5186	0.510	0.500	0.520	0.500	0.530	791,680	0.5186	0.00%
2006-11-09	0	0.510	0.500	0.520	0.500	0.510	183,417	92,240	0.5029	0.510	0.500	0.520	0.500	0.510	183,417	0.5029	2.00%
2006-11-08	0	0.500	0.500	0.510	0.500	0.520	2,119,829	1,082,218	0.5105	0.500	0.500	0.510	0.500	0.520	2,119,829	0.5105	-3.85%
2006-11-07	0	0.520	0.510	0.520	0.500	0.540	2,301,200	1,198,370	0.5208	0.520	0.510	0.520	0.500	0.540	2,301,200	0.5208	1.96%
2006-11-06	0	0.510	0.510	0.520	0.500	0.510	660,600	333,344	0.5046	0.510	0.510	0.520	0.500	0.510	660,600	0.5046	0.00%
2006-11-03	0	0.510	0.510	0.520	0.510	0.530	1,219,391	628,581	0.5155	0.510	0.510	0.520	0.510	0.530	1,219,391	0.5155	-1.92%
2006-11-02	0	0.520	0.520	0.530	0.520	0.530	1,220,200	635,933	0.5212	0.520	0.520	0.530	0.520	0.530	1,220,200	0.5212	0.00%
2006-11-01	0	0.520	0.520	0.530	0.510	0.530	1,481,358	778,064	0.5252	0.520	0.520	0.530	0.510	0.530	1,481,358	0.5252	4.00%
2006-10-31	0	0.500	0.500	0.510	0.480	0.500	831,253	408,089	0.4909	0.500	0.500	0.510	0.480	0.500	831,253	0.4909	0.00%
2006-10-27	0	0.500	0.500	0.520	0.500	0.550	2,983,000	1,543,950	0.5176	0.500	0.500	0.520	0.500	0.550	2,983,000	0.5176	-9.09%
2006-10-26	0	0.550	0.530	0.560	0.530	0.580	7,287,236	4,098,337	0.5624	0.550	0.530	0.560	0.530	0.580	7,287,236	0.5624	-1.79%
2006-10-25	0	0.560	0.550	0.560	0.510	0.560	10,222,499	5,450,900	0.5332	0.560	0.550	0.560	0.510	0.560	10,222,499	0.5332	13.13%
2006-10-24	0	0.495	0.495	0.500	0.495	0.500	1,496,900	747,346	0.4993	0.495	0.495	0.500	0.495	0.500	1,496,900	0.4993	-1.00%
2006-10-23	0	0.500	0.495	0.510	0.490	0.500	1,676,600	835,742	0.4985	0.500	0.495	0.510	0.490	0.500	1,676,600	0.4985	0.00%
2006-10-20	0	0.500	0.495	0.510	0.500	0.510	2,829,200	1,425,006	0.5037	0.500	0.495	0.510	0.500	0.510	2,829,200	0.5037	-1.96%
2006-10-19	0	0.510	0.500	0.510	0.495	0.510	4,264,290	2,140,836	0.5020	0.510	0.500	0.510	0.495	0.510	4,264,290	0.5020	2.00%
2006-10-18	0	0.500	0.495	0.500	0.495	0.510	1,802,444	900,709	0.4997	0.500	0.495	0.500	0.495	0.510	1,802,444	0.4997	-1.96%
2006-10-17	0	0.510	0.500	0.510	0.490	0.510	7,027,690	3,529,191	0.5022	0.510	0.500	0.510	0.490	0.510	7,027,690	0.5022	5.15%
2006-10-16	0	0.485	0.485	0.490	0.480	0.490	3,428,258	1,666,761	0.4862	0.485	0.485	0.490	0.480	0.490	3,428,258	0.4862	1.04%
2006-10-13	0	0.480	0.480	0.485	0.470	0.485	5,539,680	2,652,842	0.4789	0.480	0.480	0.485	0.470	0.485	5,539,680	0.4789	2.13%
2006-10-12	0	0.470	0.470	0.475	0.445	0.470	6,554,555	3,037,421	0.4634	0.470	0.470	0.475	0.445	0.470	6,554,555	0.4634	6.82%
2006-10-11	0	0.440	0.440	0.445	0.440	0.450	1,886,393	839,997	0.4453	0.440	0.440	0.445	0.440	0.450	1,886,393	0.4453	-2.22%
2006-10-10	0	0.450	0.450	0.455	0.445	0.460	1,600,023	718,500	0.4491	0.450	0.450	0.455	0.445	0.460	1,600,023	0.4491	0.00%
2006-10-09	0	0.450	0.445	0.455	0.415	0.455	7,257,054	3,236,710	0.4460	0.450	0.445	0.455	0.415	0.455	7,257,054	0.4460	4.65%
2006-10-06	0	0.430	0.430	0.435	0.415	0.435	7,225,783	3,074,490	0.4255	0.430	0.430	0.435	0.415	0.435	7,225,783	0.4255	2.38%
2006-10-05	0	0.420	0.420	0.425	0.400	0.425	4,810,918	1,998,233	0.4154	0.420	0.420	0.425	0.400	0.425	4,810,918	0.4154	3.70%
2006-10-04	0	0.405	0.395	0.405	0.400	0.410	877,800	354,469	0.4038	0.405	0.395	0.405	0.400	0.410	877,800	0.4038	-1.22%
2006-10-03	0	0.410	0.410	0.415	0.400	0.410	2,171,662	872,667	0.4018	0.410	0.410	0.415	0.400	0.410	2,171,662	0.4018	3.80%
2006-09-29	0	0.395	0.390	0.400	0.385	0.400	3,694,291	1,459,088	0.3950	0.395	0.390	0.400	0.385	0.400	3,694,291	0.3950	3.95%
2006-09-28	0	0.380	0.380	0.385	0.380	0.385	185,549	71,125	0.3833	0.380	0.380	0.385	0.380	0.385	185,549	0.3833	0.00%
2006-09-27	0	0.380	0.380	0.385	0.375	0.375	47,880	17,602	0.3676	0.380	0.380	0.385	0.375	0.375	47,880	0.3676	0.00%
2006-09-26	0	0.380	0.375	0.385	0.380	0.385	353,041	134,395	0.3807	0.380	0.375	0.385	0.380	0.385	353,041	0.3807	1.33%
2006-09-25	0	0.375	0.375	0.380	0.375	0.385	421,200	159,932	0.3797	0.375	0.375	0.380	0.375	0.385	421,200	0.3797	-2.60%
2006-09-22	0	0.385	0.380	0.395	0.370	0.385	867,000	327,885	0.3782	0.385	0.380	0.395	0.370	0.385	867,000	0.3782	1.32%
2006-09-21	0	0.380	0.380	0.385	0.380	0.395	557,400	214,938	0.3856	0.380	0.380	0.385	0.380	0.395	557,400	0.3856	-3.80%
2006-09-20	0	0.395	0.390	0.400	0.390	0.405	3,026,007	1,203,247	0.3976	0.395	0.390	0.400	0.390	0.405	3,026,007	0.3976	-1.25%
2006-09-19	0	0.400	0.395	0.400	0.385	0.405	7,219,715	2,875,327	0.3983	0.400	0.395	0.400	0.385	0.405	7,219,715	0.3983	-1.23%
2006-09-18	0	0.405	0.405	0.420	0.405	0.420	1,260,441	519,274	0.4120	0.405	0.405	0.420	0.405	0.420	1,260,441	0.4120	-2.41%
2006-09-15	0	0.415	0.415	0.425	0.415	0.425	890,600	373,940	0.4199	0.415	0.415	0.425	0.415	0.425	890,600	0.4199	-2.35%
2006-09-14	0	0.425	0.415	0.420	0.405	0.435	4,460,200	1,889,738	0.4237	0.425	0.415	0.420	0.405	0.435	4,460,200	0.4237	6.25%
2006-09-13	0	0.400	0.400	0.410	0.395	0.400	2,906,000	1,152,720	0.3967	0.400	0.400	0.410	0.395	0.400	2,906,000	0.3967	0.00%
2006-09-12	0	0.400	0.395	0.400	0.395	0.470	1,635,000	651,000	0.3982	0.400	0.395	0.400	0.395	0.470	1,635,000	0.3982	1.27%
2006-09-11	0	0.395	0.390	0.395	0.390	0.415	2,103,419	846,359	0.4024	0.395	0.390	0.395	0.390	0.415	2,103,419	0.4024	-4.82%
2006-09-08	0	0.415	0.415	0.420	0.395	0.430	8,959,092	3,642,296	0.4065	0.415	0.415	0.420	0.395	0.430	8,959,092	0.4065	10.67%
2006-09-07	0	0.375	0.375	0.385	0.370	0.385	607,000	229,450	0.3780	0.375	0.375	0.385	0.370	0.385	607,000	0.3780	2.74%
2006-09-06	0	0.365	0.365	0.370	0.365	0.365	81,200	29,183	0.3594	0.365	0.365	0.370	0.365	0.365	81,200	0.3594	0.00%
2006-09-05	0	0.365	0.365	0.370	0.365	0.365	357,172	129,767	0.3633	0.365	0.365	0.370	0.365	0.365	357,172	0.3633	1.39%
2006-09-04	0	0.360	0.360	0.375	0.360	0.370	96,807	34,882	0.3603	0.360	0.360	0.375	0.360	0.370	96,807	0.3603	-1.37%
2006-09-01	0	0.365	0.360	0.375	0.365	0.375	206,200	76,108	0.3691	0.365	0.360	0.375	0.365	0.375	206,200	0.3691	-1.35%
2006-08-31	0	0.370	0.370	0.375	0.370	0.370	134,168	49,359	0.3679	0.370	0.370	0.375	0.370	0.370	134,168	0.3679	0.00%
2006-08-30	0	0.370	0.365	0.380	0.365	0.370	284,959	104,036	0.3651	0.370	0.365	0.380	0.365	0.370	284,959	0.3651	1.37%
2006-08-29	0	0.365	0.365	0.380	0.365	0.370	174,400	63,196	0.3624	0.365	0.365	0.380	0.365	0.370	174,400	0.3624	-1.35%
2006-08-28	0	0.370	0.370	0.380	0.365	0.370	145,200	53,036	0.3653	0.370	0.370	0.380	0.365	0.370	145,200	0.3653	0.00%
2006-08-25	0	0.370	0.365	0.380	0.370	0.370	76,545	27,991	0.3657	0.370	0.365	0.380	0.370	0.370	76,545	0.3657	1.37%
2006-08-24	0	0.365	0.360	0.370	0.365	0.365	240,960	87,926	0.3649	0.365	0.360	0.370	0.365	0.365	240,960	0.3649	-1.35%
2006-08-23	0	0.370	0.365	0.375	-	-	6,588	2,306	0.3500	0.370	0.365	0.375	-	-	6,588	0.3500	0.00%
2006-08-22	0	0.370	0.370	0.375	0.370	0.375	370,400	137,492	0.3712	0.370	0.370	0.375	0.370	0.375	370,400	0.3712	-1.33%
2006-08-21	0	0.375	0.370	0.380	0.375	0.375	100,000	37,500	0.3750	0.375	0.370	0.380	0.375	0.375	100,000	0.3750	-2.60%
2006-08-18	0	0.385	0.385	0.390	0.370	0.375	453,528	169,235	0.3732	0.385	0.385	0.390	0.370	0.375	453,528	0.3732	2.67%
2006-08-17	0	0.375	0.370	0.380	0.375	0.380	417,625	156,845	0.3756	0.375	0.370	0.380	0.375	0.380	417,625	0.3756	-1.32%
2006-08-16	0	0.380	0.380	0.385	0.370	0.380	396,622	148,873	0.3754	0.380	0.380	0.385	0.370	0.380	396,622	0.3754	1.33%
2006-08-15	0	0.375	0.375	0.380	0.370	0.370	35,600	12,938	0.3634	0.375	0.375	0.380	0.370	0.370	35,600	0.3634	-3.85%
2006-08-14	0	0.390	0.375	0.390	0.380	0.390	542,400	206,240	0.3802	0.390	0.375	0.390	0.380	0.390	542,400	0.3802	0.00%
2006-08-11	0	0.390	0.385	0.395	0.380	0.390	1,183,000	451,110	0.3813	0.390	0.385	0.395	0.380	0.390	1,183,000	0.3813	2.63%
2006-08-10	0	0.380	0.380	0.390	0.380	0.380	109,800	40,582	0.3696	0.380	0.380	0.390	0.380	0.380	109,800	0.3696	-2.56%
2006-08-09	0	0.390	0.385	0.395	0.370	0.390	526,000	201,700	0.3835	0.390	0.385	0.395	0.370	0.390	526,000	0.3835	2.63%
2006-08-08	0	0.380	0.380	0.390	0.380	0.390	1,216,000	468,610	0.3854	0.380	0.380	0.390	0.380	0.390	1,216,000	0.3854	2.70%
2006-08-07	0	0.370	0.365	0.370	0.365	0.375	1,097,000	403,500	0.3678	0.370	0.365	0.370	0.365	0.375	1,097,000	0.3678	0.00%
2006-08-04	0	0.370	0.365	0.375	0.370	0.380	1,432,977	537,054	0.3748	0.370	0.365	0.375	0.370	0.380	1,432,977	0.3748	2.78%
2006-08-03	0	0.360	0.360	0.365	0.350	0.360	1,203,000	429,350	0.3569	0.360	0.360	0.365	0.350	0.360	1,203,000	0.3569	7.46%
2006-08-02	0	0.335	0.330	0.340	0.335	0.335	40,000	13,400	0.3350	0.335	0.330	0.340	0.335	0.335	40,000	0.3350	-1.47%
2006-08-01	0	0.340	0.325	0.340	0.325	0.340	540,990	178,207	0.3294	0.340	0.325	0.340	0.325	0.340	540,990	0.3294	4.62%
2006-07-31	0	0.325	0.325	0.330	-	-	10,000	2,900	0.2900	0.325	0.325	0.330	-	-	10,000	0.2900	0.00%
2006-07-28	0	0.325	0.315	0.330	-	-	13,200	3,828	0.2900	0.325	0.315	0.330	-	-	13,200	0.2900	0.00%
2006-07-27	0	0.325	0.325	0.330	0.320	0.325	46,320	14,796	0.3194	0.325	0.325	0.330	0.320	0.325	46,320	0.3194	1.56%
2006-07-26	0	0.320	0.320	-	0.315	0.320	324,000	102,620	0.3167	0.320	0.320	-	0.315	0.320	324,000	0.3167	1.59%
2006-07-25	0	0.315	0.315	-	0.310	0.315	61,787	19,036	0.3081	0.315	0.315	-	0.310	0.315	61,787	0.3081	-1.56%
2006-07-24	0	0.320	0.315	0.325	0.315	0.320	160,480	51,134	0.3186	0.320	0.315	0.325	0.315	0.320	160,480	0.3186	0.00%
2006-07-21	0	0.320	0.320	0.330	0.315	0.315	25,073	7,822	0.3120	0.320	0.320	0.330	0.315	0.315	25,073	0.3120	0.00%
2006-07-20	0	0.320	0.320	0.340	-	-	8,600	2,580	0.3000	0.320	0.320	0.340	-	-	8,600	0.3000	0.00%
2006-07-19	0	0.320	0.320	0.330	0.320	0.320	210,000	67,000	0.3190	0.320	0.320	0.330	0.320	0.320	210,000	0.3190	0.00%
2006-07-18	0	0.320	0.315	0.325	-	-	0	0	-	0.320	0.315	0.325	-	-	0	-	0.00%
2006-07-17	0	0.320	0.315	0.350	0.320	0.325	200,000	64,500	0.3225	0.320	0.315	0.350	0.320	0.325	200,000	0.3225	-1.54%
2006-07-14	0	0.325	0.310	0.340	-	-	4,800	1,416	0.2950	0.325	0.310	0.340	-	-	4,800	0.2950	0.00%
2006-07-13	0	0.325	0.325	0.350	0.325	0.325	43,000	13,900	0.3233	0.325	0.325	0.350	0.325	0.325	43,000	0.3233	-1.52%
2006-07-12	0	0.330	0.330	0.350	0.325	0.330	110,000	35,750	0.3250	0.330	0.330	0.350	0.325	0.330	110,000	0.3250	1.54%
2006-07-11	0	0.325	0.325	0.350	0.320	0.325	134,153	42,887	0.3197	0.325	0.325	0.350	0.320	0.325	134,153	0.3197	-7.14%
2006-07-10	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2006-07-07	0	0.350	0.330	0.350	-	-	14,840	4,600	0.3100	0.350	0.330	0.350	-	-	14,840	0.3100	0.00%
2006-07-06	0	0.350	0.330	0.350	-	-	1,200	360	0.3000	0.350	0.330	0.350	-	-	1,200	0.3000	0.00%
2006-07-05	0	0.350	0.330	0.360	0.330	0.350	121,200	40,678	0.3356	0.350	0.330	0.360	0.330	0.350	121,200	0.3356	6.06%
2006-07-04	0	0.330	0.330	0.360	0.330	0.350	3,098,460	1,023,207	0.3302	0.330	0.330	0.360	0.330	0.350	3,098,460	0.3302	-8.33%
2006-07-03	0	0.360	0.345	0.360	-	-	4,000	1,320	0.3300	0.360	0.345	0.360	-	-	4,000	0.3300	0.00%
2006-06-30	0	0.360	0.355	0.360	0.350	0.360	3,311,000	1,169,945	0.3534	0.360	0.355	0.360	0.350	0.360	3,311,000	0.3534	2.86%
2006-06-29	0	0.350	0.330	0.350	-	-	11,600	3,480	0.3000	0.350	0.330	0.350	-	-	11,600	0.3000	0.00%
2006-06-28	0	0.350	0.325	0.355	-	-	0	0	-	0.350	0.325	0.355	-	-	0	-	0.00%
2006-06-27	0	0.350	0.330	0.360	0.340	0.350	180,000	61,400	0.3411	0.350	0.330	0.360	0.340	0.350	180,000	0.3411	2.94%
2006-06-26	0	0.340	0.340	0.350	0.340	0.345	110,000	37,500	0.3409	0.340	0.340	0.350	0.340	0.345	110,000	0.3409	0.00%
2006-06-23	0	0.340	0.330	0.345	-	-	23	7	0.3043	0.340	0.330	0.345	-	-	23	0.3043	0.00%
2006-06-22	0	0.340	0.335	0.340	0.340	0.345	620,000	210,900	0.3402	0.340	0.335	0.340	0.340	0.345	620,000	0.3402	4.62%
2006-06-21	0	0.325	0.325	0.340	0.325	0.330	1,000,024	329,507	0.3295	0.325	0.325	0.340	0.325	0.330	1,000,024	0.3295	-4.41%
2006-06-20	0	0.340	0.330	0.340	0.330	0.340	242,600	82,219	0.3389	0.340	0.330	0.340	0.330	0.340	242,600	0.3389	-1.45%
2006-06-19	0	0.345	0.340	0.350	0.340	0.355	500,000	173,100	0.3462	0.345	0.340	0.350	0.340	0.355	500,000	0.3462	-2.82%
2006-06-16	0	0.355	0.355	0.360	0.340	0.355	662,064	232,450	0.3511	0.355	0.355	0.360	0.340	0.355	662,064	0.3511	7.58%
2006-06-15	0	0.330	0.325	0.335	0.330	0.335	839,350	276,505	0.3294	0.330	0.325	0.335	0.330	0.335	839,350	0.3294	1.54%
2006-06-14	0	0.325	0.325	0.330	0.320	0.350	477,091	157,448	0.3300	0.325	0.325	0.330	0.320	0.350	477,091	0.3300	-1.52%
2006-06-13	0	0.330	0.330	0.340	0.325	0.350	756,000	252,780	0.3344	0.330	0.330	0.340	0.325	0.350	756,000	0.3344	-9.59%
2006-06-12	0	0.365	0.355	0.365	0.350	0.365	1,718,120	609,980	0.3550	0.365	0.355	0.365	0.350	0.365	1,718,120	0.3550	2.82%
2006-06-09	0	0.355	0.350	0.370	0.355	0.360	2,100,244	755,334	0.3596	0.355	0.350	0.370	0.355	0.360	2,100,244	0.3596	-4.05%
2006-06-08	0	0.370	0.355	0.370	0.370	0.385	6,180,000	2,301,800	0.3725	0.370	0.355	0.370	0.370	0.385	6,180,000	0.3725	-7.50%
2006-06-07	0	0.400	0.400	0.405	0.400	0.410	3,363,000	1,356,365	0.4033	0.400	0.400	0.405	0.400	0.410	3,363,000	0.4033	-3.61%
2006-06-06	0	0.415	0.410	0.420	0.410	0.415	433,000	177,705	0.4104	0.415	0.410	0.420	0.410	0.415	433,000	0.4104	0.00%
2006-06-05	0	0.415	0.415	0.420	0.415	0.420	527,400	218,886	0.4150	0.415	0.415	0.420	0.415	0.420	527,400	0.4150	0.00%
2006-06-02	0	0.415	0.415	0.420	0.410	0.420	570,573	234,656	0.4113	0.415	0.415	0.420	0.410	0.420	570,573	0.4113	1.22%
2006-06-01	0	0.410	0.410	0.415	0.410	0.415	307,000	126,455	0.4119	0.410	0.410	0.415	0.410	0.415	307,000	0.4119	-1.20%
2006-05-30	0	0.415	0.410	0.420	0.410	0.415	307,142	126,285	0.4112	0.415	0.410	0.420	0.410	0.415	307,142	0.4112	-1.19%
2006-05-29	0	0.420	0.415	0.420	0.415	0.420	800,000	332,600	0.4158	0.420	0.415	0.420	0.415	0.420	800,000	0.4158	0.00%
2006-05-26	0	0.420	0.415	0.420	0.420	0.430	336,311	142,534	0.4238	0.420	0.415	0.420	0.420	0.430	336,311	0.4238	1.20%
2006-05-25	0	0.415	0.415	0.425	0.415	0.425	508,985	211,824	0.4162	0.415	0.415	0.425	0.415	0.425	508,985	0.4162	-3.49%
2006-05-24	0	0.430	0.425	0.435	0.425	0.435	2,357,095	1,012,679	0.4296	0.430	0.425	0.435	0.425	0.435	2,357,095	0.4296	1.18%
2006-05-23	0	0.425	0.425	0.440	0.415	0.420	5,795,000	2,417,200	0.4171	0.425	0.425	0.440	0.415	0.420	5,795,000	0.4171	2.41%
2006-05-22	0	0.415	0.415	0.420	0.415	0.440	1,073,000	454,260	0.4234	0.415	0.415	0.420	0.415	0.440	1,073,000	0.4234	-7.78%
2006-05-19	0	0.450	0.450	0.460	0.450	0.460	1,174,800	533,464	0.4541	0.450	0.450	0.460	0.450	0.460	1,174,800	0.4541	0.00%
2006-05-18	0	0.450	0.450	0.455	0.450	0.455	396,000	179,930	0.4544	0.450	0.450	0.455	0.450	0.455	396,000	0.4544	-3.23%
2006-05-17	0	0.465	0.465	0.470	0.450	0.470	1,772,600	807,628	0.4556	0.465	0.465	0.470	0.450	0.470	1,772,600	0.4556	5.68%
2006-05-16	0	0.440	0.435	0.455	0.420	0.445	5,193,000	2,262,210	0.4356	0.440	0.435	0.455	0.420	0.445	5,193,000	0.4356	4.76%
2006-05-15	0	0.420	0.420	0.430	0.420	0.445	2,401,920	1,029,887	0.4288	0.420	0.420	0.430	0.420	0.445	2,401,920	0.4288	-8.70%
2006-05-12	0	0.460	0.455	0.465	0.450	0.460	5,240,000	2,404,100	0.4588	0.460	0.455	0.465	0.450	0.460	5,240,000	0.4588	-2.13%
2006-05-11	0	0.470	0.460	0.475	0.455	0.470	2,151,377	988,874	0.4596	0.470	0.460	0.475	0.455	0.470	2,151,377	0.4596	0.00%
2006-05-10	0	0.470	0.465	0.475	0.465	0.480	1,736,599	817,738	0.4709	0.470	0.465	0.475	0.465	0.480	1,736,599	0.4709	-1.05%
2006-05-09	0	0.475	0.470	0.480	0.470	0.485	4,432,680	2,112,338	0.4765	0.475	0.470	0.480	0.470	0.485	4,432,680	0.4765	-2.06%
2006-05-08	0	0.485	0.485	0.490	0.485	0.495	2,679,800	1,307,228	0.4878	0.485	0.485	0.490	0.485	0.495	2,679,800	0.4878	0.00%
2006-05-04	0	0.485	0.485	0.490	0.480	0.490	3,178,055	1,542,514	0.4854	0.485	0.485	0.490	0.480	0.490	3,178,055	0.4854	-1.02%
2006-05-03	0	0.490	0.485	0.495	0.485	0.500	3,645,474	1,800,584	0.4939	0.490	0.485	0.495	0.485	0.500	3,645,474	0.4939	1.03%
2006-05-02	0	0.485	0.485	0.490	0.475	0.490	6,849,753	3,308,165	0.4830	0.485	0.485	0.490	0.475	0.490	6,849,753	0.4830	4.30%
2006-04-28	0	0.465	0.460	0.465	0.450	0.465	7,337,000	3,354,690	0.4572	0.465	0.460	0.465	0.450	0.465	7,337,000	0.4572	1.09%
2006-04-27	0	0.460	0.460	0.465	0.450	0.465	4,299,720	1,969,780	0.4581	0.460	0.460	0.465	0.450	0.465	4,299,720	0.4581	2.22%
2006-04-26	0	0.450	0.445	0.450	0.435	0.450	2,510,000	1,124,775	0.4481	0.450	0.445	0.450	0.435	0.450	2,510,000	0.4481	0.00%
2006-04-25	0	0.450	0.450	0.455	0.420	0.485	8,928,017	4,077,310	0.4567	0.450	0.450	0.455	0.420	0.485	8,928,017	0.4567	-5.26%
2006-04-24	0	0.475	0.475	0.485	0.470	0.485	8,841,000	4,208,606	0.4760	0.475	0.475	0.485	0.470	0.485	8,841,000	0.4760	1.06%
2006-04-21	0	0.470	0.465	0.470	0.415	0.470	17,312,293	7,761,171	0.4483	0.470	0.465	0.470	0.415	0.470	17,312,293	0.4483	9.30%
2006-04-20	0	0.430	0.425	0.430	0.410	0.430	3,215,600	1,351,458	0.4203	0.430	0.425	0.430	0.410	0.430	3,215,600	0.4203	2.38%
2006-04-19	0	0.420	0.410	0.420	0.390	0.420	8,859,840	3,608,712	0.4073	0.420	0.410	0.420	0.390	0.420	8,859,840	0.4073	2.44%
2006-04-18	0	0.410	0.405	0.410	0.410	0.440	5,202,033	2,238,186	0.4303	0.410	0.405	0.410	0.410	0.440	5,202,033	0.4303	-3.53%
2006-04-13	0	0.425	0.425	0.430	0.410	0.425	7,199,915	3,046,367	0.4231	0.425	0.425	0.430	0.410	0.425	7,199,915	0.4231	4.94%
2006-04-12	0	0.405	0.400	0.410	0.395	0.420	9,975,291	4,078,181	0.4088	0.405	0.400	0.410	0.395	0.420	9,975,291	0.4088	3.85%
2006-04-11	0	0.390	0.390	0.395	0.385	0.395	1,057,943	411,739	0.3892	0.390	0.390	0.395	0.385	0.395	1,057,943	0.3892	0.00%
2006-04-10	0	0.390	0.390	0.395	0.385	0.395	2,663,744	1,033,275	0.3879	0.390	0.390	0.395	0.385	0.395	2,663,744	0.3879	-2.50%
2006-04-07	0	0.400	0.395	0.400	0.395	0.400	5,408,577	2,144,154	0.3964	0.400	0.395	0.400	0.395	0.400	5,408,577	0.3964	2.56%
2006-04-06	0	0.390	0.390	0.395	0.380	0.395	6,518,334	2,531,548	0.3884	0.390	0.390	0.395	0.380	0.395	6,518,334	0.3884	4.00%
2006-04-04	0	0.375	0.375	0.380	0.375	0.380	1,652,840	622,594	0.3767	0.375	0.375	0.380	0.375	0.380	1,652,840	0.3767	-1.32%
2006-04-03	0	0.380	0.380	0.385	0.370	0.380	1,533,000	573,520	0.3741	0.380	0.380	0.385	0.370	0.380	1,533,000	0.3741	1.33%
2006-03-31	0	0.375	0.370	0.375	0.365	0.375	2,271,400	844,305	0.3717	0.375	0.370	0.375	0.365	0.375	2,271,400	0.3717	2.74%
2006-03-30	0	0.365	0.365	0.370	0.365	0.370	985,323	361,786	0.3672	0.365	0.365	0.370	0.365	0.370	985,323	0.3672	-1.35%
2006-03-29	0	0.370	0.365	0.370	0.360	0.370	1,333,856	485,090	0.3637	0.370	0.365	0.370	0.360	0.370	1,333,856	0.3637	1.37%
2006-03-28	0	0.365	0.365	0.375	0.365	0.370	1,210,140	447,359	0.3697	0.365	0.365	0.375	0.365	0.370	1,210,140	0.3697	-1.35%
2006-03-27	0	0.370	0.365	0.375	0.365	0.370	903,200	332,720	0.3684	0.370	0.365	0.375	0.365	0.370	903,200	0.3684	1.37%
2006-03-24	0	0.365	0.360	0.370	0.365	0.370	1,122,000	411,090	0.3664	0.365	0.360	0.370	0.365	0.370	1,122,000	0.3664	-1.35%
2006-03-23	0	0.370	0.365	0.375	0.365	0.370	541,200	200,020	0.3696	0.370	0.365	0.375	0.365	0.370	541,200	0.3696	1.37%
2006-03-22	0	0.365	0.360	0.370	0.365	0.375	980,143	361,854	0.3692	0.365	0.360	0.370	0.365	0.375	980,143	0.3692	-2.67%
2006-03-21	0	0.375	0.370	0.380	0.375	0.380	1,051,349	394,386	0.3751	0.375	0.370	0.380	0.375	0.380	1,051,349	0.3751	-1.32%
2006-03-20	0	0.380	0.380	0.385	0.380	0.390	1,105,747	424,537	0.3839	0.380	0.380	0.385	0.380	0.390	1,105,747	0.3839	0.00%
2006-03-17	0	0.380	0.380	0.385	0.380	0.390	3,385,839	1,305,189	0.3855	0.380	0.380	0.385	0.380	0.390	3,385,839	0.3855	-1.30%
2006-03-16	0	0.385	0.380	0.385	0.370	0.390	5,562,932	2,111,768	0.3796	0.385	0.380	0.385	0.370	0.390	5,562,932	0.3796	4.05%
2006-03-15	0	0.370	0.370	0.375	0.365	0.375	1,029,000	381,780	0.3710	0.370	0.370	0.375	0.365	0.375	1,029,000	0.3710	2.78%
2006-03-14	0	0.360	0.360	0.370	0.355	0.365	296,800	106,730	0.3596	0.360	0.360	0.370	0.355	0.365	296,800	0.3596	0.00%
2006-03-13	0	0.360	0.360	0.370	0.360	0.360	231,440	83,090	0.3590	0.360	0.360	0.370	0.360	0.360	231,440	0.3590	1.41%
2006-03-10	0	0.355	0.350	0.360	0.355	0.355	213,000	75,420	0.3541	0.355	0.350	0.360	0.355	0.355	213,000	0.3541	-2.74%
2006-03-09	0	0.365	0.360	0.365	0.355	0.365	821,400	298,162	0.3630	0.365	0.360	0.365	0.355	0.365	821,400	0.3630	2.82%
2006-03-08	0	0.355	0.350	0.360	0.345	0.360	5,190,000	1,859,850	0.3584	0.355	0.350	0.360	0.345	0.360	5,190,000	0.3584	-1.39%
2006-03-07	0	0.360	0.360	0.365	0.360	0.365	1,033,800	376,461	0.3642	0.360	0.360	0.365	0.360	0.365	1,033,800	0.3642	-1.37%
2006-03-06	0	0.365	0.365	0.380	0.365	0.370	1,634,319	598,658	0.3663	0.365	0.365	0.380	0.365	0.370	1,634,319	0.3663	-2.67%
2006-03-03	0	0.375	0.370	0.380	0.370	0.375	605,000	226,050	0.3736	0.375	0.370	0.380	0.370	0.375	605,000	0.3736	0.00%
2006-03-02	0	0.375	0.370	0.375	0.370	0.375	534,327	199,042	0.3725	0.375	0.370	0.375	0.370	0.375	534,327	0.3725	2.74%
2006-03-01	0	0.365	0.365	0.375	0.360	0.370	1,768,120	644,461	0.3645	0.365	0.365	0.375	0.360	0.370	1,768,120	0.3645	0.00%
2006-02-28	0	0.365	0.365	0.375	0.355	0.375	2,928,000	1,065,210	0.3638	0.365	0.365	0.375	0.355	0.375	2,928,000	0.3638	-3.95%
2006-02-27	0	0.380	0.375	0.390	0.380	0.395	1,790,000	693,500	0.3874	0.380	0.375	0.390	0.380	0.395	1,790,000	0.3874	-3.80%
2006-02-24	0	0.395	0.395	0.400	0.390	0.400	4,508,200	1,791,454	0.3974	0.395	0.395	0.400	0.390	0.400	4,508,200	0.3974	1.28%
2006-02-23	0	0.390	0.390	0.395	0.385	0.400	6,414,400	2,515,406	0.3921	0.390	0.390	0.395	0.385	0.400	6,414,400	0.3921	0.00%
2006-02-22	0	0.390	0.385	0.395	0.380	0.400	7,202,000	2,829,540	0.3929	0.390	0.385	0.395	0.380	0.400	7,202,000	0.3929	5.41%
2006-02-21	0	0.370	0.365	0.370	0.360	0.375	6,135,680	2,261,874	0.3686	0.370	0.365	0.370	0.360	0.375	6,135,680	0.3686	2.78%
2006-02-20	0	0.360	0.355	0.360	0.355	0.365	2,401,511	870,014	0.3623	0.360	0.355	0.360	0.355	0.365	2,401,511	0.3623	0.00%
2006-02-17	0	0.360	0.360	0.365	0.360	0.370	3,472,026	1,267,335	0.3650	0.360	0.360	0.365	0.360	0.370	3,472,026	0.3650	-1.37%
2006-02-16	0	0.365	0.360	0.365	0.355	0.365	3,093,587	1,117,582	0.3613	0.365	0.360	0.365	0.355	0.365	3,093,587	0.3613	2.82%
2006-02-15	0	0.355	0.350	0.355	0.350	0.355	1,666,000	587,280	0.3525	0.355	0.350	0.355	0.350	0.355	1,666,000	0.3525	0.00%
2006-02-14	0	0.355	0.350	0.355	0.345	0.360	1,154,200	405,682	0.3515	0.355	0.350	0.355	0.345	0.360	1,154,200	0.3515	1.43%
2006-02-13	0	0.350	0.350	0.355	0.345	0.360	1,400,000	493,300	0.3524	0.350	0.350	0.355	0.345	0.360	1,400,000	0.3524	-2.78%
2006-02-10	0	0.360	0.355	0.365	0.345	0.365	2,275,686	811,920	0.3568	0.360	0.355	0.365	0.345	0.365	2,275,686	0.3568	4.35%
2006-02-09	0	0.345	0.345	0.350	0.345	0.345	661,000	227,550	0.3443	0.345	0.345	0.350	0.345	0.345	661,000	0.3443	0.00%
2006-02-08	0	0.345	0.345	0.350	0.345	0.355	3,485,800	1,216,786	0.3491	0.345	0.345	0.350	0.345	0.355	3,485,800	0.3491	-4.17%
2006-02-07	0	0.360	0.355	0.360	0.355	0.360	944,117	338,700	0.3587	0.360	0.355	0.360	0.355	0.360	944,117	0.3587	-1.37%
2006-02-06	0	0.365	0.360	0.365	0.355	0.365	776,000	280,720	0.3618	0.365	0.360	0.365	0.355	0.365	776,000	0.3618	2.82%
2006-02-03	0	0.355	0.355	0.360	0.350	0.360	782,600	278,232	0.3555	0.355	0.355	0.360	0.350	0.360	782,600	0.3555	-1.39%
2006-02-02	0	0.360	0.360	0.365	0.360	0.370	4,930,000	1,814,650	0.3681	0.360	0.360	0.365	0.360	0.370	4,930,000	0.3681	-4.00%
2006-02-01	0	0.375	0.370	0.375	0.345	0.375	3,552,400	1,281,768	0.3608	0.375	0.370	0.375	0.345	0.375	3,552,400	0.3608	4.17%
2006-01-27	0	0.360	0.355	0.365	0.360	0.365	616,000	223,440	0.3627	0.360	0.355	0.365	0.360	0.365	616,000	0.3627	-1.37%
2006-01-26	0	0.365	0.360	0.365	0.355	0.365	2,989,400	1,071,161	0.3583	0.365	0.360	0.365	0.355	0.365	2,989,400	0.3583	0.00%
2006-01-25	0	0.365	0.360	0.370	0.345	0.365	4,912,400	1,772,268	0.3608	0.365	0.360	0.370	0.345	0.365	4,912,400	0.3608	7.35%
2006-01-24	0	0.340	0.340	0.360	0.330	0.345	676,000	227,920	0.3372	0.340	0.340	0.360	0.330	0.345	676,000	0.3372	3.03%
2006-01-23	0	0.330	0.330	0.335	0.320	0.325	307,000	98,500	0.3208	0.330	0.330	0.335	0.320	0.325	307,000	0.3208	-4.35%
2006-01-20	0	0.345	0.345	0.355	0.335	0.355	343,400	117,971	0.3435	0.345	0.345	0.355	0.335	0.355	343,400	0.3435	-2.82%
2006-01-19	0	0.355	0.340	0.355	0.340	0.355	318,200	109,115	0.3429	0.355	0.340	0.355	0.340	0.355	318,200	0.3429	5.97%
2006-01-18	0	0.335	0.335	0.345	0.325	0.335	1,062,600	352,901	0.3321	0.335	0.335	0.345	0.325	0.335	1,062,600	0.3321	-1.47%
2006-01-17	0	0.340	0.340	0.345	0.335	0.350	1,073,280	367,682	0.3426	0.340	0.340	0.345	0.335	0.350	1,073,280	0.3426	-2.86%
2006-01-16	0	0.350	0.345	0.355	0.350	0.355	855,400	300,952	0.3518	0.350	0.345	0.355	0.350	0.355	855,400	0.3518	-1.41%
2006-01-13	0	0.355	0.345	0.355	0.330	0.360	520,000	176,800	0.3400	0.355	0.345	0.355	0.330	0.360	520,000	0.3400	7.58%
2006-01-12	0	0.330	0.330	0.340	0.330	0.345	2,793,359	950,508	0.3403	0.330	0.330	0.340	0.330	0.345	2,793,359	0.3403	-5.71%
2006-01-11	0	0.350	0.345	0.355	0.345	0.360	2,539,545	883,004	0.3477	0.350	0.345	0.355	0.345	0.360	2,539,545	0.3477	-1.41%
2006-01-10	0	0.355	0.355	0.365	0.345	0.370	3,048,159	1,084,660	0.3558	0.355	0.355	0.365	0.345	0.370	3,048,159	0.3558	-5.33%
2006-01-09	0	0.375	0.370	0.380	0.350	0.380	4,090,046	1,489,359	0.3641	0.375	0.370	0.380	0.350	0.380	4,090,046	0.3641	10.29%
2006-01-06	0	0.340	0.335	0.340	0.310	0.340	2,512,000	828,044	0.3296	0.340	0.335	0.340	0.310	0.340	2,512,000	0.3296	7.94%
2006-01-05	0	0.315	0.315	0.320	0.305	0.320	1,897,318	599,832	0.3161	0.315	0.315	0.320	0.305	0.320	1,897,318	0.3161	-1.56%
2006-01-04	0	0.320	0.310	0.325	0.305	0.325	3,051,200	956,424	0.3135	0.320	0.310	0.325	0.305	0.325	3,051,200	0.3135	3.23%
2006-01-03	0	0.310	0.310	0.320	0.310	0.310	86,434	26,634	0.3081	0.310	0.310	0.320	0.310	0.310	86,434	0.3081	1.64%
2005-12-30	0	0.305	0.305	0.315	0.305	0.305	602,000	183,560	0.3049	0.305	0.305	0.315	0.305	0.305	602,000	0.3049	-1.61%
2005-12-29	0	0.310	0.310	0.320	0.310	0.320	346,000	108,780	0.3144	0.310	0.310	0.320	0.310	0.320	346,000	0.3144	0.00%
2005-12-28	0	0.310	0.310	0.320	0.305	0.310	603,000	185,510	0.3076	0.310	0.310	0.320	0.305	0.310	603,000	0.3076	-3.12%
2005-12-23	0	0.320	0.315	0.325	0.310	0.320	435,000	135,600	0.3117	0.320	0.315	0.325	0.310	0.320	435,000	0.3117	1.59%
2005-12-22	0	0.315	0.315	0.325	0.305	0.315	53,800	15,988	0.2972	0.315	0.315	0.325	0.305	0.315	53,800	0.2972	0.00%
2005-12-21	0	0.315	0.315	0.325	0.315	0.335	1,828,000	592,545	0.3241	0.315	0.315	0.325	0.315	0.335	1,828,000	0.3241	-4.55%
2005-12-20	0	0.330	0.325	0.330	0.325	0.335	3,985,400	1,306,120	0.3277	0.330	0.325	0.330	0.325	0.335	3,985,400	0.3277	4.76%
2005-12-19	0	0.315	0.310	0.315	0.300	0.320	2,745,000	845,600	0.3081	0.315	0.310	0.315	0.300	0.320	2,745,000	0.3081	10.53%
2005-12-16	0	0.285	0.285	0.295	0.280	0.285	1,186,000	335,160	0.2826	0.285	0.285	0.295	0.280	0.285	1,186,000	0.2826	-3.39%
2005-12-15	0	0.295	0.290	0.305	0.295	0.305	640,000	189,800	0.2966	0.295	0.290	0.305	0.295	0.305	640,000	0.2966	-3.28%
2005-12-14	0	0.305	0.295	0.305	0.305	0.305	208,200	63,256	0.3038	0.305	0.295	0.305	0.305	0.305	208,200	0.3038	1.67%
2005-12-13	0	0.300	0.300	0.310	0.300	0.305	1,040,000	312,600	0.3006	0.300	0.300	0.310	0.300	0.305	1,040,000	0.3006	-3.23%
2005-12-12	0	0.310	0.305	0.320	0.310	0.320	1,460,000	458,725	0.3142	0.310	0.305	0.320	0.310	0.320	1,460,000	0.3142	1.64%
2005-12-09	0	0.305	0.300	0.315	0.295	0.305	150,480	45,434	0.3019	0.305	0.300	0.315	0.295	0.305	150,480	0.3019	1.67%
2005-12-08	0	0.300	0.300	0.305	0.300	0.300	285,095	85,376	0.2995	0.300	0.300	0.305	0.300	0.300	285,095	0.2995	-1.64%
2005-12-07	0	0.305	0.300	0.305	0.305	0.305	360,800	108,524	0.3008	0.305	0.300	0.305	0.305	0.305	360,800	0.3008	0.00%
2005-12-06	0	0.305	0.300	0.310	0.300	0.310	843,000	256,175	0.3039	0.305	0.300	0.310	0.300	0.310	843,000	0.3039	-3.17%
2005-12-05	0	0.315	0.310	0.320	0.315	0.325	1,105,200	354,026	0.3203	0.315	0.310	0.320	0.315	0.325	1,105,200	0.3203	0.00%
2005-12-02	0	0.315	0.310	0.315	0.305	0.320	1,809,000	567,030	0.3134	0.315	0.310	0.315	0.305	0.320	1,809,000	0.3134	1.61%
2005-12-01	0	0.310	0.310	0.320	0.300	0.315	620,000	189,700	0.3060	0.310	0.310	0.320	0.300	0.315	620,000	0.3060	0.00%
2005-11-30	0	0.310	0.300	0.315	0.310	0.310	266,200	82,336	0.3093	0.310	0.300	0.315	0.310	0.310	266,200	0.3093	-1.59%
2005-11-29	0	0.315	0.310	0.320	0.300	0.315	803,000	245,770	0.3061	0.315	0.310	0.320	0.300	0.315	803,000	0.3061	-1.56%
2005-11-28	0	0.320	0.315	0.320	0.305	0.320	2,902,639	918,862	0.3166	0.320	0.315	0.320	0.305	0.320	2,902,639	0.3166	4.92%
2005-11-25	0	0.305	0.305	0.310	0.270	0.310	2,982,400	874,900	0.2934	0.305	0.305	0.310	0.270	0.310	2,982,400	0.2934	12.96%
2005-11-24	0	0.270	0.265	0.285	0.270	0.270	400,000	108,000	0.2700	0.270	0.265	0.285	0.270	0.270	400,000	0.2700	-1.82%
2005-11-23	0	0.275	0.270	0.280	0.270	0.275	1,075,200	293,924	0.2734	0.275	0.270	0.280	0.270	0.275	1,075,200	0.2734	3.77%
2005-11-22	0	0.265	0.265	0.270	0.265	0.270	540,000	143,800	0.2663	0.265	0.265	0.270	0.265	0.270	540,000	0.2663	0.00%
2005-11-21	0	0.265	0.265	0.270	0.265	0.265	251,000	66,295	0.2641	0.265	0.265	0.270	0.265	0.265	251,000	0.2641	0.00%
2005-11-18	0	0.265	0.260	0.270	0.265	0.270	942,000	250,680	0.2661	0.265	0.260	0.270	0.265	0.270	942,000	0.2661	0.00%
2005-11-17	0	0.265	0.265	0.270	0.255	0.265	1,384,000	364,060	0.2630	0.265	0.265	0.270	0.255	0.265	1,384,000	0.2630	0.00%
2005-11-16	0	0.265	0.265	0.275	0.265	0.270	380,000	101,700	0.2676	0.265	0.265	0.275	0.265	0.270	380,000	0.2676	0.00%
2005-11-15	0	0.265	0.265	0.275	0.265	0.270	570,000	153,550	0.2694	0.265	0.265	0.275	0.265	0.270	570,000	0.2694	-1.85%
2005-11-14	0	0.270	0.270	0.275	0.270	0.270	1,196,000	322,440	0.2696	0.270	0.270	0.275	0.270	0.270	1,196,000	0.2696	-5.26%
2005-11-11	0	0.285	0.280	0.290	0.275	0.285	1,540,000	435,000	0.2825	0.285	0.280	0.290	0.275	0.285	1,540,000	0.2825	5.56%
2005-11-10	0	0.270	0.270	0.280	0.265	0.280	2,000,000	546,200	0.2731	0.270	0.270	0.280	0.265	0.280	2,000,000	0.2731	-5.26%
2005-11-09	0	0.285	0.280	0.290	0.270	0.285	1,362,800	383,100	0.2811	0.285	0.280	0.290	0.270	0.285	1,362,800	0.2811	5.56%
2005-11-08	0	0.270	0.270	0.275	0.260	0.275	3,198,773	868,336	0.2715	0.270	0.270	0.275	0.260	0.275	3,198,773	0.2715	-1.82%
2005-11-07	0	0.275	0.270	0.280	0.270	0.290	1,842,400	515,400	0.2797	0.275	0.270	0.280	0.270	0.290	1,842,400	0.2797	-9.84%
2005-11-04	0	0.305	0.305	0.310	0.300	0.310	1,241,200	375,742	0.3027	0.305	0.305	0.310	0.300	0.310	1,241,200	0.3027	0.00%
2005-11-03	0	0.305	0.305	0.315	0.305	0.330	4,113,645	1,312,700	0.3191	0.305	0.305	0.315	0.305	0.330	4,113,645	0.3191	-6.15%
2005-11-02	0	0.325	0.325	0.330	0.315	0.325	3,170,000	1,022,850	0.3227	0.325	0.325	0.330	0.315	0.325	3,170,000	0.3227	6.56%
2005-11-01	0	0.305	0.305	0.310	0.280	0.315	6,185,406	1,863,506	0.3013	0.305	0.305	0.310	0.280	0.315	6,185,406	0.3013	10.91%
2005-10-31	0	0.275	0.270	0.275	0.260	0.275	1,301,000	351,240	0.2700	0.275	0.270	0.275	0.260	0.275	1,301,000	0.2700	1.85%
2005-10-28	0	0.270	0.270	0.275	0.250	0.270	1,960,000	516,700	0.2636	0.270	0.270	0.275	0.250	0.270	1,960,000	0.2636	1.89%
2005-10-27	0	0.265	0.250	0.265	0.245	0.265	1,942,000	495,560	0.2552	0.265	0.250	0.265	0.245	0.265	1,942,000	0.2552	6.00%
2005-10-26	0	0.250	0.250	0.260	0.250	0.255	2,409,695	602,030	0.2498	0.250	0.250	0.260	0.250	0.255	2,409,695	0.2498	-7.41%
2005-10-25	0	0.270	0.265	0.270	0.246	0.270	3,295,000	838,980	0.2546	0.270	0.265	0.270	0.246	0.270	3,295,000	0.2546	5.88%
2005-10-24	0	0.255	0.255	0.260	0.240	0.295	7,257,727	1,858,552	0.2561	0.255	0.255	0.260	0.240	0.295	7,257,727	0.2561	-15.00%
2005-10-21	0	0.300	0.300	0.305	0.290	0.310	1,922,200	581,394	0.3025	0.300	0.300	0.305	0.290	0.310	1,922,200	0.3025	-7.69%
2005-10-20	0	0.325	0.320	0.335	0.325	0.335	543,600	180,216	0.3315	0.325	0.320	0.335	0.325	0.335	543,600	0.3315	0.00%
2005-10-19	0	0.325	0.325	0.330	0.320	0.350	2,775,000	915,525	0.3299	0.325	0.325	0.330	0.320	0.350	2,775,000	0.3299	-4.41%
2005-10-18	0	0.340	0.340	0.355	0.340	0.345	200,000	68,200	0.3410	0.340	0.340	0.355	0.340	0.345	200,000	0.3410	-2.86%
2005-10-17	0	0.350	0.345	0.350	0.350	0.360	199,200	69,736	0.3501	0.350	0.345	0.350	0.350	0.360	199,200	0.3501	0.00%
2005-10-14	0	0.350	0.350	0.355	0.340	0.360	1,909,600	666,044	0.3488	0.350	0.350	0.355	0.340	0.360	1,909,600	0.3488	1.45%
2005-10-13	0	0.345	0.345	0.350	0.335	0.345	2,075,000	703,200	0.3389	0.345	0.345	0.350	0.335	0.345	2,075,000	0.3389	1.47%
2005-10-12	0	0.340	0.335	0.340	0.340	0.345	1,103,097	375,964	0.3408	0.340	0.335	0.340	0.340	0.345	1,103,097	0.3408	0.00%
2005-10-10	0	0.340	0.340	0.350	0.340	0.345	60,000	20,500	0.3417	0.340	0.340	0.350	0.340	0.345	60,000	0.3417	0.00%
2005-10-07	0	0.340	0.335	0.345	0.335	0.350	2,560,000	874,100	0.3414	0.340	0.335	0.345	0.335	0.350	2,560,000	0.3414	0.00%
2005-10-06	0	0.340	0.340	0.345	0.325	0.340	2,502,400	839,468	0.3355	0.340	0.340	0.345	0.325	0.340	2,502,400	0.3355	-2.86%
2005-10-05	0	0.350	0.350	0.355	0.345	0.355	1,322,960	466,727	0.3528	0.350	0.350	0.355	0.345	0.355	1,322,960	0.3528	-2.78%
2005-10-04	0	0.360	0.360	0.365	0.355	0.360	2,273,000	814,920	0.3585	0.360	0.360	0.365	0.355	0.360	2,273,000	0.3585	1.41%
2005-10-03	0	0.355	0.355	0.360	0.355	0.360	2,021,200	718,208	0.3553	0.355	0.355	0.360	0.355	0.360	2,021,200	0.3553	0.00%
2005-09-30	0	0.355	0.350	0.355	0.340	0.355	1,322,800	463,368	0.3503	0.355	0.350	0.355	0.340	0.355	1,322,800	0.3503	4.41%
2005-09-29	0	0.340	0.340	0.345	0.335	0.345	1,843,000	629,630	0.3416	0.340	0.340	0.345	0.335	0.345	1,843,000	0.3416	0.00%
2005-09-28	0	0.340	0.335	0.345	0.330	0.345	3,413,000	1,164,080	0.3411	0.340	0.335	0.345	0.330	0.345	3,413,000	0.3411	0.00%
2005-09-27	0	0.340	0.340	0.345	0.340	0.345	698,800	239,016	0.3420	0.340	0.340	0.345	0.340	0.345	698,800	0.3420	-1.45%
2005-09-26	0	0.345	0.335	0.345	0.335	0.345	743,200	252,124	0.3392	0.345	0.335	0.345	0.335	0.345	743,200	0.3392	-1.43%
2005-09-23	0	0.350	0.340	0.350	0.340	0.360	3,294,000	1,135,520	0.3447	0.350	0.340	0.350	0.340	0.360	3,294,000	0.3447	-1.41%
2005-09-22	0	0.355	0.355	0.360	0.300	0.365	15,236,800	5,012,986	0.3290	0.355	0.355	0.360	0.300	0.365	15,236,800	0.3290	4.41%
2005-09-21	0	0.340	-	0.350	0.330	0.400	5,584,000	2,039,470	0.3652	0.340	-	0.350	0.330	0.400	5,584,000	0.3652	-15.00%
2005-09-20	0	0.400	0.400	0.410	0.400	0.410	1,446,800	581,184	0.4017	0.400	0.400	0.410	0.400	0.410	1,446,800	0.4017	-2.44%
2005-09-16	0	0.410	0.410	0.415	0.405	0.410	1,840,000	753,800	0.4097	0.410	0.410	0.415	0.405	0.410	1,840,000	0.4097	0.00%
2005-09-15	0	0.410	0.405	0.420	0.400	0.410	1,217,640	494,601	0.4062	0.410	0.405	0.420	0.400	0.410	1,217,640	0.4062	0.00%
2005-09-14	0	0.410	0.410	0.420	0.395	0.410	1,110,000	449,200	0.4047	0.410	0.410	0.420	0.395	0.410	1,110,000	0.4047	0.00%
2005-09-13	0	0.410	0.410	0.420	0.410	0.425	3,054,836	1,263,574	0.4136	0.410	0.410	0.420	0.410	0.425	3,054,836	0.4136	-2.38%
2005-09-12	0	0.420	0.420	0.425	0.415	0.425	4,715,000	1,981,145	0.4202	0.420	0.420	0.425	0.415	0.425	4,715,000	0.4202	5.00%
2005-09-09	0	0.400	0.395	0.400	0.390	0.425	14,046,400	5,676,218	0.4041	0.400	0.395	0.400	0.390	0.425	14,046,400	0.4041	-6.98%
2005-09-08	0	0.430	0.430	0.435	0.415	0.470	14,506,730	6,486,081	0.4471	0.430	0.430	0.435	0.415	0.470	14,506,730	0.4471	-8.51%
2005-09-07	0	0.470	0.465	0.470	0.450	0.510	14,206,200	6,800,974	0.4787	0.470	0.465	0.470	0.450	0.510	14,206,200	0.4787	-7.84%
2005-09-06	0	0.510	0.510	0.520	0.500	0.520	3,864,356	1,980,334	0.5125	0.510	0.510	0.520	0.500	0.520	3,864,356	0.5125	0.00%
2005-09-05	0	0.510	0.510	0.520	0.510	0.520	322,200	166,056	0.5154	0.510	0.510	0.520	0.510	0.520	322,200	0.5154	-1.92%
2005-09-02	0	0.520	0.510	0.520	0.510	0.520	994,400	514,968	0.5179	0.520	0.510	0.520	0.510	0.520	994,400	0.5179	0.00%
2005-09-01	0	0.520	0.510	0.520	0.510	0.520	4,374,453	2,273,037	0.5196	0.520	0.510	0.520	0.510	0.520	4,374,453	0.5196	1.96%
2005-08-31	0	0.510	0.500	0.510	0.495	0.510	2,571,000	1,286,025	0.5002	0.510	0.500	0.510	0.495	0.510	2,571,000	0.5002	2.00%
2005-08-30	0	0.500	0.500	0.510	0.500	0.510	2,309,788	1,161,298	0.5028	0.500	0.500	0.510	0.500	0.510	2,309,788	0.5028	0.00%
2005-08-29	0	0.500	0.495	0.500	0.495	0.500	549,816	273,163	0.4968	0.500	0.495	0.500	0.495	0.500	549,816	0.4968	-1.96%
2005-08-26	0	0.510	0.500	0.510	0.500	0.520	933,781	469,477	0.5028	0.510	0.500	0.510	0.500	0.520	933,781	0.5028	2.00%
2005-08-25	0	0.500	0.500	0.510	0.500	0.510	1,386,000	693,480	0.5003	0.500	0.500	0.510	0.500	0.510	1,386,000	0.5003	0.00%
2005-08-24	0	0.500	0.500	0.510	0.500	0.520	2,551,480	1,300,718	0.5098	0.500	0.500	0.510	0.500	0.520	2,551,480	0.5098	-3.85%
2005-08-23	0	0.520	0.510	0.520	0.500	0.520	7,980,400	4,121,392	0.5164	0.520	0.510	0.520	0.500	0.520	7,980,400	0.5164	1.96%
2005-08-22	0	0.510	0.500	0.510	0.500	0.510	1,273,114	640,274	0.5029	0.510	0.500	0.510	0.500	0.510	1,273,114	0.5029	4.08%
2005-08-19	0	0.490	0.490	0.495	0.485	0.495	2,150,000	1,052,500	0.4895	0.490	0.490	0.495	0.485	0.495	2,150,000	0.4895	0.00%
2005-08-18	0	0.490	0.490	0.500	0.485	0.510	10,668,000	5,288,160	0.4957	0.490	0.490	0.500	0.485	0.510	10,668,000	0.4957	-3.92%
2005-08-17	0	0.510	0.510	0.520	0.500	0.510	2,789,000	1,408,320	0.5050	0.510	0.510	0.520	0.500	0.510	2,789,000	0.5050	0.00%
2005-08-16	0	0.510	0.510	0.520	0.510	0.520	422,000	215,360	0.5103	0.510	0.510	0.520	0.510	0.520	422,000	0.5103	0.00%
2005-08-15	0	0.510	0.510	0.520	0.500	0.520	4,846,339	2,470,569	0.5098	0.510	0.510	0.520	0.500	0.520	4,846,339	0.5098	-1.92%
2005-08-12	0	0.520	0.510	0.520	0.510	0.520	2,876,400	1,492,454	0.5189	0.520	0.510	0.520	0.510	0.520	2,876,400	0.5189	0.00%
2005-08-11	0	0.520	0.510	0.530	0.510	0.530	1,668,634	876,775	0.5254	0.520	0.510	0.530	0.510	0.530	1,668,634	0.5254	-1.89%
2005-08-10	0	0.530	0.520	0.530	0.520	0.530	805,720	422,546	0.5244	0.530	0.520	0.530	0.520	0.530	805,720	0.5244	3.92%
2005-08-09	0	0.510	0.510	0.520	0.510	0.530	3,428,000	1,775,030	0.5178	0.510	0.510	0.520	0.510	0.530	3,428,000	0.5178	-1.92%
2005-08-08	0	0.520	0.520	0.530	0.520	0.540	713,600	375,724	0.5265	0.520	0.520	0.530	0.520	0.540	713,600	0.5265	0.00%
2005-08-05	0	0.520	0.520	0.530	0.520	0.530	1,581,025	833,902	0.5274	0.520	0.520	0.530	0.520	0.530	1,581,025	0.5274	-1.89%
2005-08-04	0	0.530	0.520	0.530	0.520	0.550	5,490,352	2,896,779	0.5276	0.530	0.520	0.530	0.520	0.550	5,490,352	0.5276	-1.85%
2005-08-03	0	0.540	0.530	0.540	0.530	0.550	5,655,646	3,032,023	0.5361	0.540	0.530	0.540	0.530	0.550	5,655,646	0.5361	0.00%
2005-08-02	0	0.540	0.530	0.540	0.530	0.550	6,724,200	3,631,228	0.5400	0.540	0.530	0.540	0.530	0.550	6,724,200	0.5400	3.85%
2005-08-01	0	0.520	0.520	0.530	0.520	0.530	3,827,504	1,991,809	0.5204	0.520	0.520	0.530	0.520	0.530	3,827,504	0.5204	-1.89%
2005-07-29	0	0.530	0.520	0.530	0.520	0.530	2,184,000	1,139,940	0.5220	0.530	0.520	0.530	0.520	0.530	2,184,000	0.5220	3.92%
2005-07-28	0	0.510	0.510	0.520	0.510	0.530	10,220,900	5,349,841	0.5234	0.510	0.510	0.520	0.510	0.530	10,220,900	0.5234	0.00%
2005-07-27	0	0.510	0.510	0.520	0.490	0.510	5,888,949	2,961,630	0.5029	0.510	0.510	0.520	0.490	0.510	5,888,949	0.5029	4.08%
2005-07-26	0	0.490	0.490	0.495	0.485	0.500	1,983,200	974,039	0.4911	0.490	0.490	0.495	0.485	0.500	1,983,200	0.4911	-2.00%
2005-07-25	0	0.500	0.500	0.510	0.495	0.500	5,711,447	2,854,572	0.4998	0.500	0.500	0.510	0.495	0.500	5,711,447	0.4998	1.01%
2005-07-22	0	0.495	0.495	0.500	0.485	0.510	7,051,680	3,468,710	0.4919	0.495	0.495	0.500	0.485	0.510	7,051,680	0.4919	0.00%
2005-07-21	0	0.495	0.490	0.500	0.490	0.510	4,719,200	2,378,320	0.5040	0.495	0.490	0.500	0.490	0.510	4,719,200	0.5040	-1.00%
2005-07-20	0	0.500	0.495	0.510	0.485	0.500	13,208,576	6,558,501	0.4965	0.500	0.495	0.510	0.485	0.500	13,208,576	0.4965	3.09%
2005-07-19	0	0.485	0.480	0.485	0.465	0.485	9,150,200	4,402,270	0.4811	0.485	0.480	0.485	0.465	0.485	9,150,200	0.4811	4.30%
2005-07-18	0	0.465	0.460	0.465	0.455	0.465	500,155	229,367	0.4586	0.465	0.460	0.465	0.455	0.465	500,155	0.4586	1.09%
2005-07-15	0	0.460	0.460	0.465	0.460	0.470	1,617,135	749,239	0.4633	0.460	0.460	0.465	0.460	0.470	1,617,135	0.4633	-1.08%
2005-07-14	0	0.465	0.460	0.470	0.465	0.470	3,765,437	1,752,858	0.4655	0.465	0.460	0.470	0.465	0.470	3,765,437	0.4655	0.00%
2005-07-13	0	0.465	0.460	0.465	0.460	0.465	1,227,800	565,932	0.4609	0.465	0.460	0.465	0.460	0.465	1,227,800	0.4609	1.09%
2005-07-12	0	0.460	0.460	0.465	0.460	0.465	630,140	291,962	0.4633	0.460	0.460	0.465	0.460	0.465	630,140	0.4633	-1.08%
2005-07-11	0	0.465	0.465	0.470	0.460	0.465	2,983,367	1,376,448	0.4614	0.465	0.465	0.470	0.460	0.465	2,983,367	0.4614	3.33%
2005-07-08	0	0.450	0.450	0.455	0.450	0.460	2,455,400	1,110,864	0.4524	0.450	0.450	0.455	0.450	0.460	2,455,400	0.4524	-1.10%
2005-07-07	0	0.455	0.455	0.460	0.455	0.470	3,075,863	1,423,538	0.4628	0.455	0.455	0.460	0.455	0.470	3,075,863	0.4628	-3.19%
2005-07-06	0	0.470	0.470	0.475	0.465	0.470	1,633,000	766,780	0.4696	0.470	0.470	0.475	0.465	0.470	1,633,000	0.4696	1.08%
2005-07-05	0	0.465	0.465	0.470	0.465	0.470	2,065,680	964,349	0.4668	0.465	0.465	0.470	0.465	0.470	2,065,680	0.4668	-1.06%
2005-07-04	0	0.470	0.470	0.475	0.455	0.470	1,658,426	772,074	0.4655	0.470	0.470	0.475	0.455	0.470	1,658,426	0.4655	3.30%
2005-06-30	0	0.455	0.455	0.460	0.455	0.470	3,784,569	1,751,826	0.4629	0.455	0.455	0.460	0.455	0.470	3,784,569	0.4629	-3.19%
2005-06-29	0	0.470	0.470	0.475	0.470	0.490	8,929,858	4,294,211	0.4809	0.470	0.470	0.475	0.470	0.490	8,929,858	0.4809	-1.05%
2005-06-28	0	0.475	0.470	0.475	0.460	0.475	6,676,800	3,124,941	0.4680	0.475	0.470	0.475	0.460	0.475	6,676,800	0.4680	3.26%
2005-06-27	0	0.460	0.455	0.460	0.445	0.465	4,566,080	2,074,263	0.4543	0.460	0.455	0.460	0.445	0.465	4,566,080	0.4543	3.37%
2005-06-24	0	0.445	0.445	0.450	0.440	0.445	1,940,000	860,700	0.4437	0.445	0.445	0.450	0.440	0.445	1,940,000	0.4437	0.00%
2005-06-23	0	0.445	0.445	0.450	0.440	0.445	4,597,600	2,040,692	0.4439	0.445	0.445	0.450	0.440	0.445	4,597,600	0.4439	1.14%
2005-06-22	0	0.440	0.440	0.445	0.435	0.445	3,044,800	1,334,004	0.4381	0.440	0.440	0.445	0.435	0.445	3,044,800	0.4381	0.00%
2005-06-21	0	0.440	0.435	0.440	0.435	0.440	1,930,000	839,700	0.4351	0.440	0.435	0.440	0.435	0.440	1,930,000	0.4351	1.15%
2005-06-20	0	0.435	0.435	0.440	0.435	0.445	3,239,195	1,423,820	0.4396	0.435	0.435	0.440	0.435	0.445	3,239,195	0.4396	-1.14%
2005-06-17	0	0.440	0.435	0.445	0.430	0.445	4,901,000	2,151,455	0.4390	0.440	0.435	0.445	0.430	0.445	4,901,000	0.4390	2.33%
2005-06-16	0	0.430	0.430	0.435	0.415	0.435	8,860,252	3,775,301	0.4261	0.430	0.430	0.435	0.415	0.435	8,860,252	0.4261	4.88%
2005-06-15	0	0.410	0.405	0.410	0.405	0.415	1,381,200	563,456	0.4079	0.410	0.405	0.410	0.405	0.415	1,381,200	0.4079	2.50%
2005-06-14	0	0.400	0.400	0.405	0.400	0.405	1,115,000	446,750	0.4007	0.400	0.400	0.405	0.400	0.405	1,115,000	0.4007	0.00%
2005-06-13	0	0.400	0.400	0.410	0.400	0.410	1,501,000	606,470	0.4040	0.400	0.400	0.410	0.400	0.410	1,501,000	0.4040	-1.23%
2005-06-10	0	0.405	0.400	0.410	0.400	0.410	2,094,306	852,793	0.4072	0.405	0.400	0.410	0.400	0.410	2,094,306	0.4072	-1.22%
2005-06-09	0	0.410	0.410	0.415	0.400	0.410	2,736,400	1,108,202	0.4050	0.410	0.410	0.415	0.400	0.410	2,736,400	0.4050	1.23%
2005-06-08	0	0.405	0.405	0.410	0.405	0.410	3,888,639	1,580,683	0.4065	0.405	0.405	0.410	0.405	0.410	3,888,639	0.4065	-1.22%
2005-06-07	0	0.410	0.410	0.415	0.405	0.410	833,600	338,868	0.4065	0.410	0.410	0.415	0.405	0.410	833,600	0.4065	0.00%
2005-06-06	0	0.410	0.410	0.415	0.405	0.410	505,000	206,825	0.4096	0.410	0.410	0.415	0.405	0.410	505,000	0.4096	0.00%
2005-06-03	0	0.410	0.410	0.415	0.410	0.410	380,000	155,200	0.4084	0.410	0.410	0.415	0.410	0.410	380,000	0.4084	0.00%
2005-06-02	0	0.410	0.410	0.415	0.410	0.420	939,935	389,825	0.4147	0.410	0.410	0.415	0.410	0.420	939,935	0.4147	-1.20%
2005-06-01	0	0.415	0.415	0.420	0.415	0.425	2,400,111	1,003,444	0.4181	0.415	0.415	0.420	0.415	0.425	2,400,111	0.4181	-2.35%
2005-05-31	0	0.425	0.425	0.430	0.410	0.425	2,280,000	952,000	0.4175	0.425	0.425	0.430	0.410	0.425	2,280,000	0.4175	3.66%
2005-05-30	0	0.410	0.405	0.415	0.400	0.410	1,190,715	482,072	0.4049	0.410	0.405	0.415	0.400	0.410	1,190,715	0.4049	1.23%
2005-05-27	0	0.405	0.400	0.405	0.400	0.410	867,000	350,660	0.4045	0.405	0.400	0.405	0.400	0.410	867,000	0.4045	1.25%
2005-05-26	0	0.400	0.395	0.405	0.400	0.405	3,146,800	1,263,616	0.4016	0.400	0.395	0.405	0.400	0.405	3,146,800	0.4016	-1.23%
2005-05-25	0	0.405	0.400	0.405	0.405	0.415	1,619,000	657,565	0.4062	0.405	0.400	0.405	0.405	0.415	1,619,000	0.4062	-2.41%
2005-05-24	0	0.415	0.410	0.420	0.410	0.415	1,512,400	624,636	0.4130	0.415	0.410	0.420	0.410	0.415	1,512,400	0.4130	2.47%
2005-05-23	0	0.405	0.405	0.415	0.405	0.415	1,770,000	729,500	0.4121	0.405	0.405	0.415	0.405	0.415	1,770,000	0.4121	-2.41%
2005-05-20	0	0.415	0.415	0.420	0.410	0.415	3,260,200	1,348,678	0.4137	0.415	0.415	0.420	0.410	0.415	3,260,200	0.4137	1.22%
2005-05-19	0	0.410	0.410	0.420	0.410	0.420	4,921,300	2,033,507	0.4132	0.410	0.410	0.420	0.410	0.420	4,921,300	0.4132	0.00%
2005-05-18	0	0.410	0.410	0.420	0.410	0.420	2,722,400	1,131,912	0.4158	0.410	0.410	0.420	0.410	0.420	2,722,400	0.4158	1.23%
2005-05-17	0	0.405	0.405	0.410	0.400	0.415	4,131,800	1,677,666	0.4060	0.405	0.405	0.410	0.400	0.415	4,131,800	0.4060	-3.57%
2005-05-13	0	0.420	0.415	0.425	0.420	0.430	4,769,600	2,021,044	0.4237	0.420	0.415	0.425	0.420	0.430	4,769,600	0.4237	-2.33%
2005-05-12	0	0.430	0.430	0.435	0.430	0.440	1,394,800	606,980	0.4352	0.430	0.430	0.435	0.430	0.440	1,394,800	0.4352	-2.27%
2005-05-11	0	0.440	0.440	0.445	0.435	0.445	1,750,240	769,501	0.4397	0.440	0.440	0.445	0.435	0.445	1,750,240	0.4397	-2.22%
2005-05-10	0	0.450	0.445	0.450	0.450	0.455	2,490,000	1,125,400	0.4520	0.450	0.445	0.450	0.450	0.455	2,490,000	0.4520	-1.10%
2005-05-09	0	0.455	0.450	0.455	0.450	0.460	1,423,000	647,290	0.4549	0.455	0.450	0.455	0.450	0.460	1,423,000	0.4549	0.00%
2005-05-06	0	0.455	0.450	0.455	0.440	0.455	8,909,000	4,020,365	0.4513	0.455	0.450	0.455	0.440	0.455	8,909,000	0.4513	5.81%
2005-05-05	0	0.430	0.430	0.435	0.420	0.440	10,290,834	4,432,842	0.4308	0.430	0.430	0.435	0.420	0.440	10,290,834	0.4308	4.88%
2005-05-04	0	0.410	0.410	0.415	0.400	0.455	12,346,798	5,329,572	0.4317	0.410	0.410	0.415	0.400	0.455	12,346,798	0.4317	-9.89%
2005-05-03	0	0.455	0.455	0.460	0.455	0.465	5,293,000	2,414,255	0.4561	0.455	0.455	0.460	0.455	0.465	5,293,000	0.4561	-1.09%
2005-04-29	0	0.460	0.455	0.460	0.455	0.460	5,159,000	2,355,280	0.4565	0.460	0.455	0.460	0.455	0.460	5,159,000	0.4565	-1.08%
2005-04-28	0	0.465	0.465	0.470	0.460	0.470	4,332,600	2,013,459	0.4647	0.465	0.465	0.470	0.460	0.470	4,332,600	0.4647	0.00%
2005-04-27	0	0.465	0.460	0.465	0.465	0.470	5,081,000	2,367,340	0.4659	0.465	0.460	0.465	0.465	0.470	5,081,000	0.4659	0.00%
2005-04-26	0	0.465	0.465	0.470	0.455	0.465	7,876,464	3,643,404	0.4626	0.465	0.465	0.470	0.455	0.465	7,876,464	0.4626	2.20%
2005-04-25	0	0.455	0.455	0.460	0.455	0.460	4,241,726	1,945,823	0.4587	0.455	0.455	0.460	0.455	0.460	4,241,726	0.4587	1.11%
2005-04-22	0	0.450	0.450	0.455	0.445	0.465	7,137,761	3,224,225	0.4517	0.450	0.450	0.455	0.445	0.465	7,137,761	0.4517	-1.10%
2005-04-21	0	0.455	0.455	0.460	0.450	0.455	3,434,923	1,554,387	0.4525	0.455	0.455	0.460	0.450	0.455	3,434,923	0.4525	0.00%
2005-04-20	0	0.455	0.450	0.455	0.450	0.465	2,112,533	968,202	0.4583	0.455	0.450	0.455	0.450	0.465	2,112,533	0.4583	-1.09%
2005-04-19	0	0.460	0.460	0.465	0.455	0.465	3,229,000	1,486,890	0.4605	0.460	0.460	0.465	0.455	0.465	3,229,000	0.4605	2.22%
2005-04-18	0	0.450	0.450	0.455	0.445	0.455	4,980,200	2,260,584	0.4539	0.450	0.450	0.455	0.445	0.455	4,980,200	0.4539	-2.17%
2005-04-15	0	0.460	0.455	0.460	0.445	0.460	6,263,000	2,840,010	0.4535	0.460	0.455	0.460	0.445	0.460	6,263,000	0.4535	1.10%
2005-04-14	0	0.455	0.445	0.455	0.445	0.455	2,943,861	1,322,022	0.4491	0.455	0.445	0.455	0.445	0.455	2,943,861	0.4491	1.11%
2005-04-13	0	0.450	0.450	0.455	0.440	0.455	8,306,973	3,740,639	0.4503	0.450	0.450	0.455	0.440	0.455	8,306,973	0.4503	1.12%
2005-04-12	0	0.445	0.445	0.450	0.430	0.490	33,336,000	14,897,900	0.4469	0.445	0.445	0.450	0.430	0.490	33,336,000	0.4469	-6.32%
2005-04-11	0	0.475	0.475	0.480	0.465	0.500	30,283,031	14,712,195	0.4858	0.475	0.475	0.480	0.465	0.500	30,283,031	0.4858	1.06%
2005-04-08	0	0.470	0.460	0.470	0.445	0.475	25,960,240	12,034,773	0.4636	0.470	0.460	0.470	0.445	0.475	25,960,240	0.4636	5.62%
2005-04-07	0	0.445	0.440	0.445	0.440	0.445	4,143,702	1,830,218	0.4417	0.445	0.440	0.445	0.440	0.445	4,143,702	0.4417	1.14%
2005-04-06	0	0.440	0.435	0.440	0.435	0.450	4,527,800	2,003,076	0.4424	0.440	0.435	0.440	0.435	0.450	4,527,800	0.4424	1.15%
2005-04-04	0	0.435	0.435	0.440	0.430	0.440	2,393,412	1,042,299	0.4355	0.435	0.435	0.440	0.430	0.440	2,393,412	0.4355	0.00%
2005-04-01	0	0.435	0.435	0.440	0.420	0.435	2,856,000	1,229,500	0.4305	0.435	0.435	0.440	0.420	0.435	2,856,000	0.4305	1.16%
2005-03-31	0	0.430	0.420	0.430	0.425	0.430	4,143,242	1,765,229	0.4261	0.430	0.420	0.430	0.425	0.430	4,143,242	0.4261	2.38%
2005-03-30	0	0.420	0.415	0.425	0.415	0.430	5,150,800	2,166,870	0.4207	0.420	0.415	0.425	0.415	0.430	5,150,800	0.4207	-2.33%
2005-03-29	0	0.430	0.430	0.435	0.430	0.440	2,615,600	1,138,396	0.4352	0.430	0.430	0.435	0.430	0.440	2,615,600	0.4352	-3.37%
2005-03-24	0	0.445	0.445	0.450	0.435	0.445	4,102,934	1,810,432	0.4413	0.445	0.445	0.450	0.435	0.445	4,102,934	0.4413	3.49%
2005-03-23	0	0.430	0.430	0.435	0.425	0.440	4,862,068	2,111,635	0.4343	0.430	0.430	0.435	0.425	0.440	4,862,068	0.4343	-2.27%
2005-03-22	0	0.440	0.440	0.445	0.435	0.460	9,441,760	4,181,930	0.4429	0.440	0.440	0.445	0.435	0.460	9,441,760	0.4429	-4.35%
2005-03-21	0	0.460	0.455	0.460	0.440	0.460	28,067,400	12,741,008	0.4539	0.460	0.455	0.460	0.440	0.460	28,067,400	0.4539	5.75%
2005-03-18	0	0.435	0.435	0.440	0.435	0.455	15,643,600	6,944,626	0.4439	0.435	0.435	0.440	0.435	0.455	15,643,600	0.4439	0.00%
2005-03-17	0	0.435	0.435	0.440	0.425	0.440	8,948,400	3,900,844	0.4359	0.435	0.435	0.440	0.425	0.440	8,948,400	0.4359	1.16%
2005-03-16	0	0.430	0.425	0.430	0.415	0.430	3,204,457	1,364,683	0.4259	0.430	0.425	0.430	0.415	0.430	3,204,457	0.4259	2.38%
2005-03-15	0	0.420	0.420	0.425	0.415	0.445	9,748,600	4,168,530	0.4276	0.420	0.420	0.425	0.415	0.445	9,748,600	0.4276	-3.45%
2005-03-14	0	0.435	0.430	0.435	0.430	0.450	10,723,000	4,723,076	0.4405	0.435	0.430	0.435	0.430	0.450	10,723,000	0.4405	3.57%
2005-03-11	0	0.420	0.420	0.425	0.410	0.425	9,558,299	4,018,727	0.4204	0.420	0.420	0.425	0.410	0.425	9,558,299	0.4204	0.00%
2005-03-10	0	0.420	0.410	0.420	0.405	0.420	1,762,264	725,260	0.4116	0.420	0.410	0.420	0.405	0.420	1,762,264	0.4116	1.20%
2005-03-09	0	0.415	0.415	0.420	0.415	0.425	3,719,327	1,557,875	0.4189	0.415	0.415	0.420	0.415	0.425	3,719,327	0.4189	0.00%
2005-03-08	0	0.415	0.410	0.420	0.400	0.420	4,120,600	1,684,358	0.4088	0.415	0.410	0.420	0.400	0.420	4,120,600	0.4088	3.75%
2005-03-07	0	0.400	0.395	0.410	0.400	0.415	3,519,400	1,433,848	0.4074	0.400	0.395	0.410	0.400	0.415	3,519,400	0.4074	-2.44%
2005-03-04	0	0.410	0.405	0.410	0.400	0.420	6,241,317	2,550,132	0.4086	0.410	0.405	0.410	0.400	0.420	6,241,317	0.4086	-1.20%
2005-03-03	0	0.415	0.410	0.415	0.410	0.420	3,302,284	1,371,851	0.4154	0.415	0.410	0.415	0.410	0.420	3,302,284	0.4154	0.00%
2005-03-02	0	0.415	0.415	0.420	0.410	0.440	10,071,000	4,310,090	0.4280	0.415	0.415	0.420	0.410	0.440	10,071,000	0.4280	-3.49%
2005-03-01	0	0.430	0.425	0.430	0.405	0.430	5,960,000	2,495,000	0.4186	0.430	0.425	0.430	0.405	0.430	5,960,000	0.4186	3.61%
2005-02-28	0	0.415	0.410	0.420	0.415	0.430	7,260,824	3,054,430	0.4207	0.415	0.410	0.420	0.415	0.430	7,260,824	0.4207	-1.19%
2005-02-25	0	0.420	0.420	0.425	0.420	0.435	5,515,000	2,344,150	0.4250	0.420	0.420	0.425	0.420	0.435	5,515,000	0.4250	-3.45%
2005-02-24	0	0.435	0.430	0.435	0.425	0.435	2,728,272	1,172,293	0.4297	0.435	0.430	0.435	0.425	0.435	2,728,272	0.4297	2.35%
2005-02-23	0	0.425	0.425	0.430	0.415	0.430	3,239,200	1,380,580	0.4262	0.425	0.425	0.430	0.415	0.430	3,239,200	0.4262	-1.16%
2005-02-22	0	0.430	0.425	0.435	0.415	0.440	7,998,304	3,442,672	0.4304	0.430	0.425	0.435	0.415	0.440	7,998,304	0.4304	-1.15%
2005-02-21	0	0.435	0.430	0.435	0.425	0.440	6,841,000	2,976,020	0.4350	0.435	0.430	0.435	0.425	0.440	6,841,000	0.4350	0.00%
2005-02-18	0	0.435	0.435	0.440	0.430	0.450	10,417,768	4,579,271	0.4396	0.435	0.435	0.440	0.430	0.450	10,417,768	0.4396	-1.14%
2005-02-17	0	0.440	0.440	0.445	0.435	0.455	12,233,000	5,429,445	0.4438	0.440	0.440	0.445	0.435	0.455	12,233,000	0.4438	1.15%
2005-02-16	0	0.435	0.430	0.435	0.420	0.445	21,179,850	9,148,163	0.4319	0.435	0.430	0.435	0.420	0.445	21,179,850	0.4319	-2.25%
2005-02-15	0	0.445	0.440	0.445	0.390	0.445	37,560,760	15,913,908	0.4237	0.445	0.440	0.445	0.390	0.445	37,560,760	0.4237	14.10%
2005-02-14	0	0.390	0.390	0.395	0.380	0.400	4,042,760	1,575,044	0.3896	0.390	0.390	0.395	0.380	0.400	4,042,760	0.3896	0.00%
2005-02-08	0	0.390	0.390	0.395	0.380	0.390	4,450,000	1,725,700	0.3878	0.390	0.390	0.395	0.380	0.390	4,450,000	0.3878	2.63%
2005-02-07	0	0.380	0.380	0.385	0.375	0.385	3,651,480	1,386,553	0.3797	0.380	0.380	0.385	0.375	0.385	3,651,480	0.3797	1.33%
2005-02-04	0	0.375	0.370	0.375	0.350	0.375	10,580,775	3,871,758	0.3659	0.375	0.370	0.375	0.350	0.375	10,580,775	0.3659	8.70%
2005-02-03	0	0.345	0.345	0.350	0.345	0.355	1,571,819	545,432	0.3470	0.345	0.345	0.350	0.345	0.355	1,571,819	0.3470	0.00%
2005-02-02	0	0.345	0.345	0.350	0.340	0.350	4,490,000	1,555,900	0.3465	0.345	0.345	0.350	0.340	0.350	4,490,000	0.3465	-1.43%
2005-02-01	0	0.350	0.350	0.355	0.345	0.360	2,277,600	807,132	0.3544	0.350	0.350	0.355	0.345	0.360	2,277,600	0.3544	-4.11%
2005-01-31	0	0.365	0.360	0.365	0.350	0.365	5,722,200	2,068,956	0.3616	0.365	0.360	0.365	0.350	0.365	5,722,200	0.3616	4.29%
2005-01-28	0	0.350	0.350	0.355	0.340	0.355	2,752,360	956,786	0.3476	0.350	0.350	0.355	0.340	0.355	2,752,360	0.3476	1.45%
2005-01-27	0	0.345	0.345	0.355	0.345	0.365	7,303,560	2,570,055	0.3519	0.345	0.345	0.355	0.345	0.365	7,303,560	0.3519	-4.17%
2005-01-26	0	0.360	0.355	0.360	0.360	0.380	3,723,000	1,367,910	0.3674	0.360	0.355	0.360	0.360	0.380	3,723,000	0.3674	-1.37%
2005-01-25	0	0.365	0.365	0.370	0.350	0.370	11,477,170	4,118,935	0.3589	0.365	0.365	0.370	0.350	0.370	11,477,170	0.3589	0.00%
2005-01-24	0	0.365	0.360	0.365	0.355	0.375	7,266,120	2,642,802	0.3637	0.365	0.360	0.365	0.355	0.375	7,266,120	0.3637	-5.19%
2005-01-21	0	0.385	0.380	0.385	0.375	0.395	5,835,242	2,249,987	0.3856	0.385	0.380	0.385	0.375	0.395	5,835,242	0.3856	2.67%
2005-01-20	0	0.375	0.375	0.380	0.375	0.385	5,788,000	2,193,480	0.3790	0.375	0.375	0.380	0.375	0.385	5,788,000	0.3790	-3.85%
2005-01-19	0	0.390	0.385	0.390	0.385	0.400	13,983,120	5,482,488	0.3921	0.390	0.385	0.390	0.385	0.400	13,983,120	0.3921	2.63%
2005-01-18	0	0.380	0.375	0.380	0.365	0.390	26,361,400	10,041,500	0.3809	0.380	0.375	0.380	0.365	0.390	26,361,400	0.3809	7.04%
2005-01-17	0	0.355	0.350	0.355	0.355	0.370	4,590,700	1,641,614	0.3576	0.355	0.350	0.355	0.355	0.370	4,590,700	0.3576	0.00%
2005-01-14	0	0.355	0.350	0.355	0.350	0.375	9,709,200	3,495,378	0.3600	0.355	0.350	0.355	0.350	0.375	9,709,200	0.3600	-2.74%
2005-01-13	0	0.365	0.370	0.375	0.345	0.380	16,603,400	6,086,906	0.3666	0.365	0.370	0.375	0.345	0.380	16,603,400	0.3666	4.29%
2005-01-12	0	0.350	0.350	0.355	0.280	0.355	28,778,600	9,038,316	0.3141	0.350	0.350	0.355	0.280	0.355	28,778,600	0.3141	4.48%
2005-01-11	0	0.335	0.335	0.340	0.335	0.415	21,803,400	8,089,968	0.3710	0.335	0.335	0.340	0.335	0.415	21,803,400	0.3710	-17.28%
2005-01-10	0	0.405	0.400	0.405	0.390	0.420	11,727,869	4,745,880	0.4047	0.405	0.400	0.405	0.390	0.420	11,727,869	0.4047	-3.57%
2005-01-07	0	0.420	0.415	0.425	0.350	0.480	54,992,004	23,278,852	0.4233	0.420	0.415	0.425	0.350	0.480	54,992,004	0.4233	20.00%
2005-01-06	0	0.350	0.345	0.350	0.330	0.355	26,122,000	8,935,175	0.3421	0.350	0.345	0.350	0.330	0.355	26,122,000	0.3421	6.06%
2005-01-05	0	0.330	0.325	0.330	0.325	0.370	38,738,285	13,257,553	0.3422	0.330	0.325	0.330	0.325	0.370	38,738,285	0.3422	-15.38%
2005-01-04	0	0.390	0.385	0.395	0.375	0.410	15,761,600	6,110,104	0.3877	0.390	0.385	0.395	0.375	0.410	15,761,600	0.3877	-1.27%
2005-01-03	0	0.395	0.390	0.395	0.355	0.395	21,913,891	8,267,453	0.3773	0.395	0.390	0.395	0.355	0.395	21,913,891	0.3773	14.49%
2004-12-31	0	0.345	0.340	0.345	0.335	0.350	3,997,337	1,382,924	0.3460	0.345	0.340	0.345	0.335	0.350	3,997,337	0.3460	2.99%
2004-12-30	0	0.335	0.335	0.340	0.335	0.355	11,480,080	3,945,310	0.3437	0.335	0.335	0.340	0.335	0.355	11,480,080	0.3437	-2.90%
2004-12-29	0	0.345	0.345	0.350	0.325	0.350	20,644,038	6,964,104	0.3373	0.345	0.345	0.350	0.325	0.350	20,644,038	0.3373	6.15%
2004-12-28	0	0.325	0.320	0.330	0.260	0.330	29,351,400	8,808,543	0.3001	0.325	0.320	0.330	0.260	0.330	29,351,400	0.3001	22.64%
2004-12-24	0	0.265	0.260	0.270	0.250	0.265	6,065,240	1,578,375	0.2602	0.265	0.260	0.270	0.250	0.265	6,065,240	0.2602	3.92%
2004-12-23	0	0.255	0.255	0.260	0.250	0.255	12,385,040	3,137,545	0.2533	0.255	0.255	0.260	0.250	0.255	12,385,040	0.2533	3.66%
2004-12-22	0	0.246	0.245	0.248	0.242	0.265	27,742,057	6,961,994	0.2510	0.246	0.245	0.248	0.242	0.265	27,742,057	0.2510	6.03%
2004-12-21	0	0.232	0.232	0.236	0.223	0.238	4,667,917	1,079,932	0.2314	0.232	0.232	0.236	0.223	0.238	4,667,917	0.2314	0.87%
2004-12-20	0	0.230	0.230	0.231	0.218	0.232	4,061,000	915,315	0.2254	0.230	0.230	0.231	0.218	0.232	4,061,000	0.2254	1.77%
2004-12-17	0	0.226	0.225	0.228	0.224	0.226	2,283,000	514,085	0.2252	0.226	0.225	0.228	0.224	0.226	2,283,000	0.2252	-0.44%
2004-12-16	0	0.227	0.226	0.229	0.225	0.237	20,067,000	4,621,569	0.2303	0.227	0.226	0.229	0.225	0.237	20,067,000	0.2303	3.65%
2004-12-15	0	0.219	0.219	0.220	0.218	0.225	2,460,500	543,605	0.2209	0.219	0.219	0.220	0.218	0.225	2,460,500	0.2209	0.46%
2004-12-14	0	0.218	0.217	0.220	0.218	0.226	5,086,802	1,125,065	0.2212	0.218	0.217	0.220	0.218	0.226	5,086,802	0.2212	-0.46%
2004-12-13	0	0.219	0.217	0.219	0.210	0.223	5,781,759	1,261,569	0.2182	0.219	0.217	0.219	0.210	0.223	5,781,759	0.2182	0.46%
2004-12-10	0	0.218	0.218	0.220	0.218	0.227	8,734,497	1,930,675	0.2210	0.218	0.218	0.220	0.218	0.227	8,734,497	0.2210	-3.54%
2004-12-09	0	0.226	0.225	0.226	0.220	0.231	5,959,000	1,332,910	0.2237	0.226	0.225	0.226	0.220	0.231	5,959,000	0.2237	0.89%
2004-12-08	0	0.224	0.223	0.224	0.220	0.237	17,878,400	4,074,023	0.2279	0.224	0.223	0.224	0.220	0.237	17,878,400	0.2279	-0.44%
2004-12-07	0	0.225	0.225	0.228	0.223	0.233	7,707,600	1,744,368	0.2263	0.225	0.225	0.228	0.223	0.233	7,707,600	0.2263	0.45%
2004-12-06	0	0.224	0.222	0.225	0.220	0.231	13,018,227	2,922,974	0.2245	0.224	0.222	0.225	0.220	0.231	13,018,227	0.2245	-0.88%
2004-12-03	0	0.226	0.225	0.226	0.224	0.243	33,475,800	7,755,138	0.2317	0.226	0.225	0.226	0.224	0.243	33,475,800	0.2317	1.35%
2004-12-02	0	0.223	0.223	0.224	0.209	0.226	33,563,856	7,344,837	0.2188	0.223	0.223	0.224	0.209	0.226	33,563,856	0.2188	7.21%
2004-12-01	0	0.208	0.208	0.209	0.203	0.209	6,736,600	1,385,681	0.2057	0.208	0.208	0.209	0.203	0.209	6,736,600	0.2057	0.48%
2004-11-30	0	0.207	0.207	0.210	0.207	0.215	11,142,144	2,348,557	0.2108	0.207	0.207	0.210	0.207	0.215	11,142,144	0.2108	-1.43%
2004-11-29	0	0.210	0.210	0.213	0.207	0.219	12,125,000	2,588,845	0.2135	0.210	0.210	0.213	0.207	0.219	12,125,000	0.2135	-1.87%
2004-11-26	0	0.214	0.213	0.215	0.210	0.225	15,850,036	3,458,270	0.2182	0.214	0.213	0.215	0.210	0.225	15,850,036	0.2182	-0.47%
2004-11-25	0	0.215	0.212	0.215	0.195	0.226	51,748,097	10,978,255	0.2121	0.215	0.212	0.215	0.195	0.226	51,748,097	0.2121	7.50%
2004-11-24	0	0.200	0.198	0.200	0.190	0.202	26,997,000	5,305,375	0.1965	0.200	0.198	0.200	0.190	0.202	26,997,000	0.1965	-2.44%
2004-11-23	0	0.205	0.204	0.205	0.169	0.209	74,841,065	14,421,269	0.1927	0.205	0.204	0.205	0.169	0.209	74,841,065	0.1927	25.00%
2004-11-22	0	0.164	0.164	0.167	0.160	0.166	4,849,000	793,448	0.1636	0.164	0.164	0.167	0.160	0.166	4,849,000	0.1636	-1.20%
2004-11-19	0	0.166	0.162	0.167	0.161	0.167	3,753,200	614,581	0.1637	0.166	0.162	0.167	0.161	0.167	3,753,200	0.1637	1.22%
2004-11-18	0	0.164	0.163	0.166	0.163	0.170	12,237,063	2,028,194	0.1657	0.164	0.163	0.166	0.163	0.170	12,237,063	0.1657	0.00%
2004-11-17	0	0.164	0.165	0.166	0.160	0.169	7,376,449	1,206,950	0.1636	0.164	0.165	0.166	0.160	0.169	7,376,449	0.1636	2.50%
2004-11-16	0	0.160	0.157	0.162	0.157	0.168	7,777,799	1,274,988	0.1639	0.160	0.157	0.162	0.157	0.168	7,777,799	0.1639	-6.43%
2004-11-15	0	0.171	0.170	0.172	0.167	0.180	16,009,545	2,761,612	0.1725	0.171	0.170	0.172	0.167	0.180	16,009,545	0.1725	5.56%
2004-11-12	0	0.162	0.161	0.162	0.160	0.164	6,798,740	1,095,895	0.1612	0.162	0.161	0.162	0.160	0.164	6,798,740	0.1612	1.89%
2004-11-11	0	0.159	0.157	0.159	0.157	0.161	5,012,200	793,810	0.1584	0.159	0.157	0.159	0.157	0.161	5,012,200	0.1584	-1.24%
2004-11-10	0	0.161	0.160	0.164	0.157	0.167	17,055,128	2,758,868	0.1618	0.161	0.160	0.164	0.157	0.167	17,055,128	0.1618	2.55%
2004-11-09	0	0.157	0.156	0.158	0.156	0.158	5,004,400	785,040	0.1569	0.157	0.156	0.158	0.156	0.158	5,004,400	0.1569	0.00%
2004-11-08	0	0.157	0.157	0.158	0.155	0.158	6,849,247	1,075,807	0.1571	0.157	0.157	0.158	0.155	0.158	6,849,247	0.1571	0.64%
2004-11-05	0	0.156	0.156	0.157	0.156	0.162	11,237,010	1,778,716	0.1583	0.156	0.156	0.157	0.156	0.162	11,237,010	0.1583	0.65%
2004-11-04	0	0.155	0.155	0.157	0.150	0.163	18,608,476	2,921,252	0.1570	0.155	0.155	0.157	0.150	0.163	18,608,476	0.1570	5.44%
2004-11-03	0	0.147	0.145	0.148	0.143	0.153	6,067,764	900,477	0.1484	0.147	0.145	0.148	0.143	0.153	6,067,764	0.1484	5.00%
2004-11-02	0	0.140	0.140	0.143	0.133	0.141	2,248,880	311,568	0.1385	0.140	0.140	0.143	0.133	0.141	2,248,880	0.1385	2.94%
2004-11-01	0	0.136	0.135	0.138	0.135	0.136	530,200	71,435	0.1347	0.136	0.135	0.138	0.135	0.136	530,200	0.1347	0.74%
2004-10-29	0	0.135	0.135	0.138	0.134	0.140	1,290,000	175,610	0.1361	0.135	0.135	0.138	0.134	0.140	1,290,000	0.1361	-6.25%
2004-10-28	0	0.144	0.143	0.144	0.140	0.145	3,703,000	530,393	0.1432	0.144	0.143	0.144	0.140	0.145	3,703,000	0.1432	5.11%
2004-10-27	0	0.137	0.137	0.140	0.130	0.140	2,295,579	313,204	0.1364	0.137	0.137	0.140	0.130	0.140	2,295,579	0.1364	6.20%
2004-10-26	0	0.129	0.121	0.130	0.120	0.129	730,800	89,204	0.1221	0.129	0.121	0.130	0.120	0.129	730,800	0.1221	8.40%
2004-10-25	0	0.119	0.119	0.123	0.118	0.120	517,720	61,249	0.1183	0.119	0.119	0.123	0.118	0.120	517,720	0.1183	-3.25%
2004-10-21	0	0.123	0.123	0.125	0.121	0.130	2,075,000	258,270	0.1245	0.123	0.123	0.125	0.121	0.130	2,075,000	0.1245	1.65%
2004-10-20	0	0.121	0.119	0.122	0.114	0.126	5,128,088	617,060	0.1203	0.121	0.119	0.122	0.114	0.126	5,128,088	0.1203	-7.63%
2004-10-19	0	0.131	0.131	0.135	0.128	0.139	2,367,970	311,136	0.1314	0.131	0.131	0.135	0.128	0.139	2,367,970	0.1314	-2.96%
2004-10-18	0	0.135	-	0.135	0.135	0.141	5,007,681	683,162	0.1364	0.135	-	0.135	0.135	0.141	5,007,681	0.1364	-6.90%
2004-10-15	0	0.145	0.143	0.145	0.140	0.145	1,415,000	202,240	0.1429	0.145	0.143	0.145	0.140	0.145	1,415,000	0.1429	2.11%
2004-10-14	0	0.142	0.141	0.144	0.140	0.147	1,150,000	163,855	0.1425	0.142	0.141	0.144	0.140	0.147	1,150,000	0.1425	-4.05%
2004-10-13	0	0.148	0.147	0.150	0.140	0.152	3,995,770	573,558	0.1435	0.148	0.147	0.150	0.140	0.152	3,995,770	0.1435	-2.63%
2004-10-12	0	0.152	0.149	0.152	0.148	0.152	1,340,400	199,696	0.1490	0.152	0.149	0.152	0.148	0.152	1,340,400	0.1490	1.33%
2004-10-11	0	0.150	0.148	0.150	0.147	0.150	656,588	97,099	0.1479	0.150	0.148	0.150	0.147	0.150	656,588	0.1479	0.00%
2004-10-08	0	0.150	0.150	0.153	0.146	0.153	1,657,800	247,796	0.1495	0.150	0.150	0.153	0.146	0.153	1,657,800	0.1495	0.67%
2004-10-07	0	0.149	0.149	0.150	0.147	0.150	2,430,800	361,172	0.1486	0.149	0.149	0.150	0.147	0.150	2,430,800	0.1486	-0.67%
2004-10-06	0	0.150	0.149	0.153	0.149	0.154	5,484,635	828,406	0.1510	0.150	0.149	0.153	0.149	0.154	5,484,635	0.1510	-3.85%
2004-10-05	0	0.156	0.155	0.156	0.152	0.156	3,390,597	523,764	0.1545	0.156	0.155	0.156	0.152	0.156	3,390,597	0.1545	2.63%
2004-10-04	0	0.152	0.152	0.154	0.151	0.155	7,072,400	1,080,198	0.1527	0.152	0.152	0.154	0.151	0.155	7,072,400	0.1527	-1.94%
2004-09-30	0	0.155	0.154	0.155	0.147	0.156	12,395,800	1,894,583	0.1528	0.155	0.154	0.155	0.147	0.156	12,395,800	0.1528	6.90%
2004-09-28	0	0.145	0.144	0.146	0.145	0.147	1,529,600	222,863	0.1457	0.145	0.144	0.146	0.145	0.147	1,529,600	0.1457	-2.03%
2004-09-27	0	0.148	0.147	0.151	0.145	0.152	3,968,803	588,397	0.1483	0.148	0.147	0.151	0.145	0.152	3,968,803	0.1483	-1.99%
2004-09-24	0	0.151	0.150	0.151	0.150	0.160	9,080,859	1,407,831	0.1550	0.151	0.150	0.151	0.150	0.160	9,080,859	0.1550	-2.58%
2004-09-23	0	0.155	0.155	0.156	0.149	0.157	9,911,710	1,522,352	0.1536	0.155	0.155	0.156	0.149	0.157	9,911,710	0.1536	1.97%
2004-09-22	0	0.152	0.150	0.153	0.149	0.155	6,323,865	960,305	0.1519	0.152	0.150	0.153	0.149	0.155	6,323,865	0.1519	-1.94%
2004-09-21	0	0.155	0.155	0.157	0.151	0.159	9,621,266	1,495,878	0.1555	0.155	0.155	0.157	0.151	0.159	9,621,266	0.1555	1.97%
2004-09-20	0	0.152	0.151	0.153	0.138	0.156	15,212,000	2,257,542	0.1484	0.152	0.151	0.153	0.138	0.156	15,212,000	0.1484	0.66%
2004-09-17	0	0.151	0.150	0.154	0.150	0.175	28,075,120	4,376,768	0.1559	0.151	0.150	0.154	0.150	0.175	28,075,120	0.1559	-13.71%
2004-09-16	0	0.175	0.175	0.176	0.167	0.176	7,846,733	1,354,179	0.1726	0.175	0.175	0.176	0.167	0.176	7,846,733	0.1726	4.79%
2004-09-15	0	0.167	0.167	0.168	0.162	0.175	9,874,000	1,665,385	0.1687	0.167	0.167	0.168	0.162	0.175	9,874,000	0.1687	-2.91%
2004-09-14	0	0.172	0.172	0.175	0.166	0.180	13,547,191	2,341,907	0.1729	0.172	0.172	0.175	0.166	0.180	13,547,191	0.1729	-2.82%
2004-09-13	0	0.177	0.176	0.177	0.170	0.183	26,995,096	4,798,785	0.1778	0.177	0.176	0.177	0.170	0.183	26,995,096	0.1778	5.36%
2004-09-10	0	0.168	0.167	0.169	0.155	0.168	36,873,237	6,035,895	0.1637	0.168	0.167	0.169	0.155	0.168	36,873,237	0.1637	7.01%
2004-09-09	0	0.157	0.157	0.158	0.156	0.162	21,194,000	3,376,264	0.1593	0.157	0.157	0.158	0.156	0.162	21,194,000	0.1593	0.64%
2004-09-08	0	0.156	0.155	0.156	0.154	0.161	20,585,808	3,235,541	0.1572	0.156	0.155	0.156	0.154	0.161	20,585,808	0.1572	0.65%
2004-09-07	0	0.155	0.155	0.156	0.153	0.159	17,747,591	2,775,342	0.1564	0.155	0.155	0.156	0.153	0.159	17,747,591	0.1564	0.65%
2004-09-06	0	0.154	0.153	0.154	0.150	0.159	20,298,257	3,126,604	0.1540	0.154	0.153	0.154	0.150	0.159	20,298,257	0.1540	3.36%
2004-09-03	0	0.149	0.148	0.149	0.146	0.153	12,201,142	1,818,624	0.1491	0.149	0.148	0.149	0.146	0.153	12,201,142	0.1491	-0.67%
2004-09-02	0	0.150	0.147	0.150	0.147	0.155	28,627,510	4,329,613	0.1512	0.150	0.147	0.150	0.147	0.155	28,627,510	0.1512	-1.96%
2004-09-01	0	0.153	0.153	0.154	0.136	0.158	72,427,218	10,926,729	0.1509	0.153	0.153	0.154	0.136	0.158	72,427,218	0.1509	12.50%
2004-08-31	0	0.136	0.135	0.136	0.135	0.140	10,184,200	1,392,816	0.1368	0.136	0.135	0.136	0.135	0.140	10,184,200	0.1368	-2.16%
2004-08-30	0	0.139	0.138	0.139	0.134	0.139	7,032,859	964,456	0.1371	0.139	0.138	0.139	0.134	0.139	7,032,859	0.1371	2.96%
2004-08-27	0	0.135	0.134	0.136	0.131	0.145	18,863,553	2,610,212	0.1384	0.135	0.134	0.136	0.131	0.145	18,863,553	0.1384	-3.57%
2004-08-26	0	0.140	0.139	0.140	0.138	0.144	20,383,751	2,869,624	0.1408	0.140	0.139	0.140	0.138	0.144	20,383,751	0.1408	0.00%
2004-08-25	0	0.140	0.140	0.141	0.138	0.144	43,065,662	6,046,037	0.1404	0.140	0.140	0.141	0.138	0.144	43,065,662	0.1404	0.00%
2004-08-24	0	0.140	0.140	0.141	0.135	0.143	37,253,524	5,208,509	0.1398	0.140	0.140	0.141	0.135	0.143	37,253,524	0.1398	3.70%
2004-08-23	0	0.135	0.133	0.135	0.130	0.140	17,503,767	2,385,894	0.1363	0.135	0.133	0.135	0.130	0.140	17,503,767	0.1363	2.27%
2004-08-20	0	0.132	0.130	0.134	0.129	0.141	28,144,012	3,765,133	0.1338	0.132	0.130	0.134	0.129	0.141	28,144,012	0.1338	-5.04%
2004-08-19	0	0.139	0.138	0.140	0.123	0.149	76,278,663	10,683,115	0.1401	0.139	0.138	0.140	0.123	0.149	76,278,663	0.1401	15.83%
2004-08-18	0	0.120	0.119	0.120	0.118	0.121	11,130,607	1,330,902	0.1196	0.120	0.119	0.120	0.118	0.121	11,130,607	0.1196	1.69%
2004-08-17	0	0.118	0.117	0.118	0.115	0.120	34,122,600	4,008,682	0.1175	0.118	0.117	0.118	0.115	0.120	34,122,600	0.1175	4.42%
2004-08-16	0	0.113	0.111	0.113	0.102	0.115	25,269,386	2,788,610	0.1104	0.113	0.111	0.113	0.102	0.115	25,269,386	0.1104	0.00%
2004-08-13	0	0.113	0.112	0.114	0.107	0.116	38,287,844	4,331,324	0.1131	0.113	0.112	0.114	0.107	0.116	38,287,844	0.1131	1.80%
2004-08-12	0	0.111	0.111	0.113	0.106	0.113	74,325,827	8,169,038	0.1099	0.111	0.111	0.113	0.106	0.113	74,325,827	0.1099	3.74%
2004-08-11	0	0.107	0.107	0.108	0.103	0.111	152,360,468	16,392,910	0.1076	0.107	0.107	0.108	0.103	0.111	152,360,468	0.1076	7.00%
2004-08-10	0	0.100	0.100	0.101	0.075	0.101	122,207,205	11,202,219	0.0917	0.100	0.100	0.101	0.075	0.101	122,207,205	0.0917	31.58%
2004-08-09	0	0.076	0.076	0.077	0.067	0.082	30,666,400	2,390,242	0.0779	0.076	0.076	0.077	0.067	0.082	30,666,400	0.0779	0.00%
2004-08-06	0	0.076	0.076	0.077	0.070	0.084	40,898,805	3,074,880	0.0752	0.076	0.076	0.077	0.070	0.084	40,898,805	0.0752	-12.64%
2004-08-05	0	0.087	0.086	0.088	0.081	0.110	44,567,727	4,149,693	0.0931	0.087	0.086	0.088	0.081	0.110	44,567,727	0.0931	-17.14%
2004-08-04	0	0.105	0.106	0.107	0.064	0.112	83,910,348	6,936,910	0.0827	0.105	0.106	0.107	0.064	0.112	83,910,348	0.0827

Recommend Webb-site to a friend