Prices and Webb-site Total Returns

Lyxor ETF FTSE RAFI US 1000: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02803	2008-06-03	2012-03-07	2012-03-13	Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2012-03-12	1	-	-	-	-	-	0	0	-	45.70	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	45.70	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	45.70	-	-	-	-	0	-	0.00%
2012-03-07	0	45.70	-	46.55	45.60	45.85	31,027	1,421,408	45.812	45.70	-	46.55	45.60	45.85	31,027	45.812	-1.83%
2012-03-06	0	46.55	-	-	46.55	46.55	3,000	139,650	46.550	46.55	-	-	46.55	46.55	3,000	46.550	0.00%
2012-03-05	0	46.55	-	47.00	46.55	46.60	6,000	279,500	46.583	46.55	-	47.00	46.55	46.60	6,000	46.583	-0.64%
2012-03-02	0	46.85	-	46.95	46.45	47.00	10,900	510,565	46.841	46.85	-	46.95	46.45	47.00	10,900	46.841	0.86%
2012-03-01	0	46.45	-	46.80	46.45	46.45	1,000	46,450	46.450	46.45	-	46.80	46.45	46.45	1,000	46.450	-0.96%
2012-02-29	0	46.90	-	46.95	46.85	46.90	6,500	304,750	46.885	46.90	-	46.95	46.85	46.90	6,500	46.885	-0.32%
2012-02-28	0	47.05	-	-	46.85	47.05	11,700	550,145	47.021	47.05	-	-	46.85	47.05	11,700	47.021	1.07%
2012-02-27	0	46.55	-	46.75	46.55	46.55	2,600	121,030	46.550	46.55	-	46.75	46.55	46.55	2,600	46.550	0.00%
2012-02-24	0	46.55	-	46.75	-	-	0	0	-	46.55	-	46.75	-	-	0	-	0.87%
2012-02-23	0	46.15	-	46.75	46.15	46.20	34,200	1,594,244	46.615	46.15	-	46.75	46.15	46.20	34,200	46.615	-0.75%
2012-02-22	0	46.50	-	46.75	46.35	46.35	1,000	46,350	46.350	46.50	-	46.75	46.35	46.35	1,000	46.350	-0.53%
2012-02-21	0	46.75	-	47.25	-	-	0	0	-	46.75	-	47.25	-	-	0	-	0.00%
2012-02-20	0	46.75	-	47.00	46.55	46.75	2,400	112,180	46.742	46.75	-	47.00	46.55	46.75	2,400	46.742	0.97%
2012-02-17	0	46.30	-	46.60	46.10	46.30	3,300	152,605	46.244	46.30	-	46.60	46.10	46.30	3,300	46.244	1.54%
2012-02-16	0	45.60	-	46.10	45.50	46.60	11,000	501,600	45.600	45.60	-	46.10	45.50	46.60	11,000	45.600	-1.30%
2012-02-15	0	46.20	-	46.60	-	-	0	0	-	46.20	-	46.60	-	-	0	-	0.65%
2012-02-14	0	45.90	-	46.50	45.90	46.05	22,000	1,011,270	45.967	45.90	-	46.50	45.90	46.05	22,000	45.967	-0.33%
2012-02-13	0	46.05	-	46.55	46.00	46.00	300	13,800	46.000	46.05	-	46.55	46.00	46.00	300	46.000	-0.75%
2012-02-10	0	46.40	-	46.55	46.55	46.55	1,000	46,550	46.550	46.40	-	46.55	46.55	46.55	1,000	46.550	0.43%
2012-02-09	0	46.20	-	46.55	46.20	46.20	6,000	277,200	46.200	46.20	-	46.55	46.20	46.20	6,000	46.200	0.00%
2012-02-08	0	46.20	-	46.30	46.10	46.20	1,400	64,640	46.171	46.20	-	46.30	46.10	46.20	1,400	46.171	0.65%
2012-02-07	0	45.90	-	46.50	45.90	46.00	2,200	101,000	45.909	45.90	-	46.50	45.90	46.00	2,200	45.909	0.44%
2012-02-06	0	45.70	-	46.00	-	-	0	0	-	45.70	-	46.00	-	-	0	-	0.88%
2012-02-03	0	45.30	45.25	-	45.30	45.30	100	4,530	45.300	45.30	45.25	-	45.30	45.30	100	45.300	-0.11%
2012-02-02	0	45.35	45.25	-	45.30	45.35	8,400	380,740	45.326	45.35	45.25	-	45.30	45.35	8,400	45.326	0.89%
2012-02-01	0	44.95	44.20	-	-	-	0	0	-	44.95	44.20	-	-	-	0	-	0.00%
2012-01-31	0	44.95	44.75	-	-	-	0	0	-	44.95	44.75	-	-	-	0	-	0.00%
2012-01-30	0	44.95	44.60	-	-	-	0	0	-	44.95	44.60	-	-	-	0	-	0.00%
2012-01-27	0	44.95	44.80	-	44.95	44.95	1,300	58,435	44.950	44.95	44.80	-	44.95	44.95	1,300	44.950	-1.21%
2012-01-26	0	45.50	45.10	46.00	45.50	45.50	10,000	455,000	45.500	45.50	45.10	46.00	45.50	45.50	10,000	45.500	1.45%
2012-01-20	0	44.85	44.85	-	-	-	0	0	-	44.85	44.85	-	-	-	0	-	0.34%
2012-01-19	0	44.70	44.55	-	44.60	44.70	3,100	138,420	44.652	44.70	44.55	-	44.60	44.70	3,100	44.652	0.34%
2012-01-18	0	44.55	44.25	44.55	-	-	0	0	-	44.55	44.25	44.55	-	-	0	-	-1.11%
2012-01-17	0	45.05	44.60	-	45.05	45.05	4,400	198,220	45.050	45.05	44.60	-	45.05	45.05	4,400	45.050	1.58%
2012-01-16	0	44.35	44.00	-	-	-	0	0	-	44.35	44.00	-	-	-	0	-	-0.34%
2012-01-13	0	44.50	44.50	-	44.35	44.40	600	26,615	44.358	44.50	44.50	-	44.35	44.40	600	44.358	0.68%
2012-01-12	0	44.20	44.20	-	-	-	0	0	-	44.20	44.20	-	-	-	0	-	0.00%
2012-01-11	0	44.20	44.20	-	-	-	0	0	-	44.20	44.20	-	-	-	0	-	0.11%
2012-01-10	0	44.15	43.90	-	43.80	44.15	3,000	131,750	43.917	44.15	43.90	-	43.80	44.15	3,000	43.917	1.26%
2012-01-09	0	43.60	43.60	-	-	-	0	0	-	43.60	43.60	-	-	-	0	-	0.23%
2012-01-06	0	43.50	43.50	-	43.45	43.45	1,400	60,830	43.450	43.50	43.50	-	43.45	43.45	1,400	43.450	-0.11%
2012-01-05	0	43.55	-	-	-	-	0	0	-	43.55	-	-	-	-	0	-	0.11%
2012-01-04	0	43.50	-	-	43.45	43.45	900	39,105	43.450	43.50	-	-	43.45	43.45	900	43.450	1.05%
2012-01-03	0	43.05	-	-	-	-	0	0	-	43.05	-	-	-	-	0	-	0.00%
2011-12-30	0	43.05	-	-	42.95	42.95	100	4,295	42.950	43.05	-	-	42.95	42.95	100	42.950	-0.35%
2011-12-29	0	43.20	-	-	-	-	0	0	-	43.20	-	-	-	-	0	-	0.00%
2011-12-28	0	43.20	43.00	-	43.20	43.20	200	8,640	43.200	43.20	43.00	-	43.20	43.20	200	43.200	0.00%
2011-12-23	0	43.20	-	-	-	-	0	0	-	43.20	-	-	-	-	0	-	1.65%
2011-12-22	0	42.50	-	-	-	-	0	0	-	42.50	-	-	-	-	0	-	0.00%
2011-12-21	0	42.50	-	-	41.75	41.75	700	29,225	41.750	42.50	-	-	41.75	41.75	700	41.750	1.80%
2011-12-20	0	41.75	-	-	-	-	0	0	-	41.75	-	-	-	-	0	-	0.00%
2011-12-19	0	41.75	-	-	-	-	0	0	-	41.75	-	-	-	-	0	-	-0.12%
2011-12-16	0	41.80	-	-	41.70	41.80	300	12,520	41.733	41.80	-	-	41.70	41.80	300	41.733	1.46%
2011-12-15	0	41.20	-	-	41.20	41.45	40,000	1,653,000	41.325	41.20	-	-	41.20	41.45	40,000	41.325	-1.90%
2011-12-14	0	42.00	-	-	42.00	42.00	500	21,000	42.000	42.00	-	-	42.00	42.00	500	42.000	-0.12%
2011-12-13	0	42.05	-	-	41.95	41.95	100	4,195	41.950	42.05	-	-	41.95	41.95	100	41.950	-1.52%
2011-12-12	0	42.70	-	-	42.70	42.80	11,700	499,740	42.713	42.70	-	-	42.70	42.80	11,700	42.713	0.17%
2011-12-09	0	-	-	-	-	-	0	0	-	42.63	-	-	-	-	0	-	0.00%
2011-12-08	0	-	-	-	-	-	0	0	-	42.63	-	-	-	-	0	-	0.00%
2011-12-07	0	-	-	-	-	-	0	0	-	42.63	-	-	-	-	0	-	0.00%
2011-12-06	0	43.25	-	-	-	-	0	0	-	42.63	-	-	-	-	0	-	0.00%
2011-12-05	0	43.25	-	-	-	-	0	0	-	42.63	-	-	-	-	0	-	1.41%
2011-12-02	0	42.65	-	43.55	42.65	42.65	9,000	383,850	42.650	42.04	-	42.92	42.04	42.04	9,131	42.037	0.00%
2011-12-01	0	42.65	42.00	-	-	-	0	0	-	42.04	41.40	-	-	-	0	-	3.77%
2011-11-30	0	41.10	41.10	-	-	-	0	0	-	40.51	40.51	-	-	-	0	-	0.00%
2011-11-29	0	41.10	-	-	-	-	0	0	-	40.51	-	-	-	-	0	-	1.11%
2011-11-28	0	40.65	-	-	40.65	40.65	1,300	52,845	40.650	40.07	-	-	40.07	40.07	1,319	40.066	0.99%
2011-11-25	0	40.25	39.80	40.25	-	-	0	0	-	39.67	39.23	39.67	-	-	0	-	-0.98%
2011-11-24	0	40.65	40.20	40.70	-	-	0	0	-	40.07	39.62	40.11	-	-	0	-	0.00%
2011-11-23	0	40.65	40.25	40.70	40.65	40.65	10,000	406,500	40.650	40.07	39.67	40.11	40.07	40.07	10,146	40.066	-1.45%
2011-11-22	0	41.25	41.25	41.70	41.20	41.20	3,400	140,080	41.200	40.66	40.66	41.10	40.61	40.61	3,450	40.608	-1.43%
2011-11-21	0	41.85	-	-	-	-	0	0	-	41.25	-	-	-	-	0	-	0.00%
2011-11-18	0	41.85	41.85	42.35	41.65	41.75	4,400	183,360	41.673	41.25	41.25	41.74	41.05	41.15	4,464	41.074	-2.22%
2011-11-17	0	42.80	42.55	43.05	42.80	42.80	1,000	42,800	42.800	42.18	41.94	42.43	42.18	42.18	1,015	42.185	-0.47%
2011-11-16	0	43.00	42.80	-	43.00	43.00	10,000	430,000	43.000	42.38	42.18	-	42.38	42.38	10,146	42.382	-0.12%
2011-11-15	0	43.05	-	-	43.05	43.05	4,000	172,200	43.050	42.43	-	-	42.43	42.43	4,058	42.431	-1.37%
2011-11-14	0	43.65	-	-	-	-	1	44	44.000	43.02	-	-	-	-	1	43.367	1.99%
2011-11-11	0	42.80	42.80	43.25	-	-	0	0	-	42.18	42.18	42.63	-	-	0	-	1.42%
2011-11-10	0	42.20	-	-	42.20	42.20	4,500	189,900	42.200	41.59	-	-	41.59	41.59	4,566	41.593	-3.76%
2011-11-09	0	43.85	43.85	-	-	-	0	0	-	43.22	43.22	-	-	-	0	-	0.80%
2011-11-08	0	43.50	-	-	43.50	43.50	500	21,750	43.500	42.87	-	-	42.87	42.87	507	42.875	0.81%
2011-11-07	0	43.15	-	44.00	-	-	0	0	-	42.53	-	43.37	-	-	0	-	-0.35%
2011-11-04	0	43.30	43.25	43.75	43.10	43.30	3,200	138,520	43.288	42.68	42.63	43.12	42.48	42.68	3,247	42.665	2.24%
2011-11-03	0	42.35	-	-	-	-	0	0	-	41.74	-	-	-	-	0	-	-0.70%
2011-11-02	0	42.65	-	-	42.65	42.65	2,000	85,300	42.650	42.04	-	-	42.04	42.04	2,029	42.037	-0.70%
2011-11-01	0	42.95	-	-	-	-	0	0	-	42.33	-	-	-	-	0	-	-2.16%
2011-10-31	0	43.90	-	-	43.75	44.15	4,000	175,930	43.983	43.27	-	-	43.12	43.52	4,058	43.350	-0.57%
2011-10-28	0	44.15	-	-	-	-	0	0	-	43.52	-	-	-	-	0	-	1.26%
2011-10-27	0	43.60	-	-	43.10	43.10	1,000	43,100	43.100	42.97	-	-	42.48	42.48	1,015	42.480	1.16%
2011-10-26	0	43.10	-	43.10	-	-	0	0	-	42.48	-	42.48	-	-	0	-	0.00%
2011-10-25	0	43.10	-	-	-	-	0	0	-	42.48	-	-	-	-	0	-	0.70%
2011-10-24	0	42.80	-	-	-	-	0	0	-	42.18	-	-	-	-	0	-	2.15%
2011-10-21	0	41.90	41.90	42.35	-	-	0	0	-	41.30	41.30	41.74	-	-	0	-	0.24%
2011-10-20	0	41.80	41.60	42.05	-	-	0	0	-	41.20	41.00	41.45	-	-	0	-	0.00%
2011-10-19	0	41.80	-	-	-	-	0	0	-	41.20	-	-	-	-	0	-	2.20%
2011-10-18	0	40.90	-	-	40.90	41.45	2,200	90,530	41.150	40.31	-	-	40.31	40.85	2,232	40.558	-3.20%
2011-10-17	0	42.25	-	-	-	-	0	0	-	41.64	-	-	-	-	0	-	1.93%
2011-10-14	0	41.45	41.30	41.75	-	-	0	0	-	40.85	40.71	41.15	-	-	0	-	0.00%
2011-10-13	0	41.45	41.30	-	41.30	41.30	2,000	82,600	41.300	40.85	40.71	-	40.71	40.71	2,029	40.706	0.85%
2011-10-12	0	41.10	-	-	41.05	41.10	2,900	119,170	41.093	40.51	-	-	40.46	40.51	2,942	40.502	0.12%
2011-10-11	0	41.05	-	-	41.00	41.05	30,000	1,231,000	41.033	40.46	-	-	40.41	40.46	30,438	40.443	1.36%
2011-10-10	0	40.50	-	-	40.35	40.50	50,000	2,021,500	40.430	39.92	-	-	39.77	39.92	50,729	39.849	0.25%
2011-10-07	0	40.40	40.15	40.50	39.50	40.40	900	36,000	40.000	39.82	39.57	39.92	38.93	39.82	913	39.425	2.41%
2011-10-06	0	39.45	-	-	-	-	0	0	-	38.88	-	-	-	-	0	-	4.92%
2011-10-04	0	37.60	-	39.10	37.80	37.80	100	3,780	37.800	37.06	-	38.54	37.26	37.26	101	37.257	-3.84%
2011-10-03	0	39.10	-	-	-	-	0	0	-	38.54	-	-	-	-	0	-	-2.49%
2011-09-30	0	40.10	39.80	40.10	-	-	0	0	-	39.52	39.23	39.52	-	-	0	-	-1.35%
2011-09-28	0	40.65	-	-	40.25	40.25	1,700	68,425	40.250	40.07	-	-	39.67	39.67	1,725	39.671	0.37%
2011-09-27	0	40.50	-	41.30	40.15	40.15	1,000	40,150	40.150	39.92	-	40.71	39.57	39.57	1,015	39.573	3.05%
2011-09-26	0	39.30	-	-	-	-	0	0	-	38.73	-	-	-	-	0	-	-0.25%
2011-09-23	0	39.40	39.05	39.40	39.20	39.55	1,900	74,620	39.274	38.83	38.49	38.83	38.64	38.98	1,928	38.709	-0.63%
2011-09-22	0	39.65	39.50	39.65	39.95	41.00	3,400	138,350	40.691	39.08	38.93	39.08	39.38	40.41	3,450	40.106	-4.46%
2011-09-21	0	41.50	41.00	-	41.50	41.50	1,000	41,500	41.500	40.90	40.41	-	40.90	40.90	1,015	40.903	0.00%
2011-09-20	0	41.50	41.10	-	-	-	0	0	-	40.90	40.51	-	-	-	0	-	0.00%
2011-09-19	0	41.50	-	41.80	-	-	0	0	-	40.90	-	41.20	-	-	0	-	-0.72%
2011-09-16	0	41.80	41.60	41.80	41.90	41.90	10,000	419,000	41.900	41.20	41.00	41.20	41.30	41.30	10,146	41.298	0.97%
2011-09-15	0	41.40	41.15	41.60	41.40	41.40	1,000	41,400	41.400	40.80	40.56	41.00	40.80	40.80	1,015	40.805	2.10%
2011-09-14	0	40.55	-	-	40.50	40.55	40,000	1,621,000	40.525	39.97	-	-	39.92	39.97	40,583	39.942	2.53%
2011-09-12	0	39.55	-	-	-	-	0	0	-	38.98	-	-	-	-	0	-	-4.35%
2011-09-09	0	41.35	41.05	41.40	-	-	0	0	-	40.76	40.46	40.80	-	-	0	-	-0.12%
2011-09-08	0	41.40	41.35	41.70	-	-	0	0	-	40.80	40.76	41.10	-	-	0	-	1.72%
2011-09-07	0	40.70	40.70	41.00	-	-	0	0	-	40.11	40.11	40.41	-	-	0	-	2.13%
2011-09-06	0	39.85	39.00	-	39.60	39.70	30,000	1,190,000	39.667	39.28	38.44	-	39.03	39.13	30,438	39.096	-1.48%
2011-09-05	0	40.45	-	-	-	-	0	0	-	39.87	-	-	-	-	0	-	-2.53%
2011-09-02	0	41.50	41.40	41.70	41.50	41.50	1,000	41,500	41.500	40.90	40.80	41.10	40.90	40.90	1,015	40.903	-1.89%
2011-09-01	0	42.30	42.15	42.45	42.30	42.30	3,000	126,900	42.300	41.69	41.54	41.84	41.69	41.69	3,044	41.692	0.12%
2011-08-31	0	42.25	-	-	42.00	42.25	1,000	42,125	42.125	41.64	-	-	41.40	41.64	1,015	41.519	0.36%
2011-08-30	0	42.10	41.30	42.35	42.10	42.10	10,000	421,000	42.100	41.49	40.71	41.74	41.49	41.49	10,146	41.495	1.94%
2011-08-29	0	41.30	-	-	-	-	0	0	-	40.71	-	-	-	-	0	-	1.98%
2011-08-26	0	40.50	39.00	-	-	-	0	0	-	39.92	38.44	-	-	-	0	-	-1.22%
2011-08-25	0	41.00	-	-	40.80	41.00	1,700	69,665	40.979	40.41	-	-	40.21	40.41	1,725	40.390	2.76%
2011-08-24	0	39.90	-	41.00	-	-	0	0	-	39.33	-	40.41	-	-	0	-	-0.13%
2011-08-23	0	39.95	-	-	-	-	0	0	-	39.38	-	-	-	-	0	-	0.76%
2011-08-22	0	39.65	-	-	39.40	39.65	1,200	47,330	39.442	39.08	-	-	38.83	39.08	1,218	38.875	0.51%
2011-08-19	0	39.45	-	-	39.50	39.90	2,900	115,190	39.721	38.88	-	-	38.93	39.33	2,942	39.150	-3.90%
2011-08-18	0	41.05	-	-	-	-	0	0	-	40.46	-	-	-	-	0	-	-1.08%
2011-08-17	0	41.50	-	-	41.50	41.50	1,000	41,500	41.500	40.90	-	-	40.90	40.90	1,015	40.903	-0.60%
2011-08-16	0	41.75	-	-	41.75	41.75	200	8,350	41.750	41.15	-	-	41.15	41.15	203	41.150	1.83%
2011-08-15	0	41.00	-	-	-	-	0	0	-	40.41	-	-	-	-	0	-	1.61%
2011-08-12	0	40.35	-	-	40.35	40.55	7,000	283,100	40.443	39.77	-	-	39.77	39.97	7,102	39.861	0.87%
2011-08-11	0	40.00	-	-	39.90	40.20	1,900	76,080	40.042	39.42	-	-	39.33	39.62	1,928	39.466	-0.87%
2011-08-10	0	40.35	-	-	-	-	0	0	-	39.77	-	-	-	-	0	-	3.86%
2011-08-09	0	38.85	-	-	37.65	40.50	61,500	2,399,930	39.023	38.29	-	-	37.11	39.92	62,397	38.462	-5.47%
2011-08-08	0	41.10	40.70	-	40.75	42.05	1,600	65,930	41.206	40.51	40.11	-	40.16	41.45	1,623	40.614	-1.67%
2011-08-05	0	41.80	41.75	42.05	41.60	42.05	36,600	1,527,815	41.744	41.20	41.15	41.45	41.00	41.45	37,134	41.143	-5.22%
2011-08-04	0	44.10	43.95	44.10	44.10	44.20	1,200	53,000	44.167	43.47	43.32	43.47	43.47	43.56	1,218	43.532	0.34%
2011-08-03	0	43.95	43.65	44.15	43.80	43.95	17,800	780,645	43.856	43.32	43.02	43.52	43.17	43.32	18,060	43.226	-1.90%
2011-08-02	0	44.80	44.50	44.80	44.90	44.90	400	17,960	44.900	44.16	43.86	44.16	44.25	44.25	406	44.254	-2.18%
2011-08-01	0	45.80	44.50	45.80	45.90	46.15	2,200	101,335	46.061	45.14	43.86	45.14	45.24	45.49	2,232	45.399	1.78%
2011-07-29	0	45.00	44.95	45.25	45.00	45.20	33,400	1,505,180	45.065	44.35	44.30	44.60	44.35	44.55	33,887	44.417	-1.75%
2011-07-28	0	45.80	45.75	46.00	45.70	45.85	6,100	279,085	45.752	45.14	45.09	45.34	45.04	45.19	6,189	45.094	-1.82%
2011-07-27	0	46.65	46.45	46.70	-	-	0	0	-	45.98	45.78	46.03	-	-	0	-	-0.32%
2011-07-26	0	46.80	-	-	-	-	0	0	-	46.13	-	-	-	-	0	-	0.11%
2011-07-25	0	46.75	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	-0.74%
2011-07-22	0	47.10	47.10	47.35	-	-	0	0	-	46.42	46.42	46.67	-	-	0	-	1.40%
2011-07-21	0	46.45	-	-	46.45	46.45	10,000	464,500	46.450	45.78	-	-	45.78	45.78	10,146	45.782	-0.11%
2011-07-20	0	46.50	46.00	-	-	-	0	0	-	45.83	45.34	-	-	-	0	-	0.98%
2011-07-19	0	46.05	-	-	-	-	0	0	-	45.39	-	-	-	-	0	-	0.00%
2011-07-18	0	46.05	45.80	-	-	-	0	0	-	45.39	45.14	-	-	-	0	-	-0.32%
2011-07-15	0	46.20	45.90	46.15	-	-	0	0	-	45.54	45.24	45.49	-	-	0	-	-0.65%
2011-07-14	0	46.50	46.45	46.70	-	-	0	0	-	45.83	45.78	46.03	-	-	0	-	0.00%
2011-07-13	0	46.50	46.50	46.75	-	-	0	0	-	45.83	45.83	46.08	-	-	0	-	1.53%
2011-07-12	0	45.80	-	-	46.00	46.00	100	4,600	46.000	45.14	-	-	45.34	45.34	101	45.339	-2.55%
2011-07-11	0	47.00	-	-	-	-	0	0	-	46.32	-	-	-	-	0	-	-1.67%
2011-07-08	0	47.80	47.60	47.80	47.60	47.80	1,100	52,380	47.618	47.11	46.92	47.11	46.92	47.11	1,116	46.934	1.16%
2011-07-07	0	47.25	47.25	47.45	-	-	0	0	-	46.57	46.57	46.77	-	-	0	-	0.32%
2011-07-06	0	47.10	47.00	47.20	47.10	47.10	500	23,550	47.100	46.42	46.32	46.52	46.42	46.42	507	46.423	-0.21%
2011-07-05	0	47.20	47.15	47.40	47.20	47.20	100	4,720	47.200	46.52	46.47	46.72	46.52	46.52	101	46.521	0.00%
2011-07-04	0	47.20	-	-	47.15	47.20	1,500	70,775	47.183	46.52	-	-	46.47	46.52	1,522	46.505	2.05%
2011-06-30	0	46.25	46.25	46.50	-	-	0	0	-	45.59	45.59	45.83	-	-	0	-	0.87%
2011-06-29	0	45.85	45.85	-	-	-	0	0	-	45.19	45.19	-	-	-	0	-	1.21%
2011-06-28	0	45.30	-	-	45.30	45.30	200	9,060	45.300	44.65	-	-	44.65	44.65	203	44.649	0.55%
2011-06-27	0	45.05	-	-	-	-	0	0	-	44.40	-	-	-	-	0	-	-1.53%
2011-06-24	0	45.75	45.50	45.75	45.85	45.90	700	32,110	45.871	45.09	44.85	45.09	45.19	45.24	710	45.212	0.22%
2011-06-23	0	45.65	45.45	45.65	45.70	45.70	2,400	109,680	45.700	44.99	44.80	44.99	45.04	45.04	2,435	45.043	-0.33%
2011-06-22	0	45.80	45.75	45.95	45.80	46.00	725	33,250	45.862	45.14	45.09	45.29	45.14	45.34	736	45.203	0.66%
2011-06-21	0	45.50	45.50	45.75	45.35	45.35	1,000	45,350	45.350	44.85	44.85	45.09	44.70	44.70	1,015	44.698	1.34%
2011-06-20	0	44.90	44.70	44.90	-	-	0	0	-	44.25	44.06	44.25	-	-	0	-	-0.11%
2011-06-17	0	44.95	44.70	44.95	45.00	45.20	4,500	202,800	45.067	44.30	44.06	44.30	44.35	44.55	4,566	44.419	-0.11%
2011-06-16	0	45.00	44.85	45.10	45.00	45.00	5,100	229,500	45.000	44.35	44.21	44.45	44.35	44.35	5,174	44.353	-1.10%
2011-06-15	0	45.50	45.30	45.50	45.50	45.50	400	18,200	45.500	44.85	44.65	44.85	44.85	44.85	406	44.846	0.55%
2011-06-14	0	45.25	45.25	45.50	45.10	45.20	8,700	392,870	45.157	44.60	44.60	44.85	44.45	44.55	8,827	44.508	0.11%
2011-06-13	0	45.20	-	45.20	-	-	0	0	-	44.55	-	44.55	-	-	0	-	-0.33%
2011-06-10	0	45.35	45.25	45.50	45.35	45.35	2,000	90,700	45.350	44.70	44.60	44.85	44.70	44.70	2,029	44.698	-0.44%
2011-06-09	0	45.55	45.35	45.55	45.55	45.55	100	4,555	45.550	44.90	44.70	44.90	44.90	44.90	101	44.895	0.33%
2011-06-08	0	45.40	-	-	-	-	0	0	-	44.75	-	-	-	-	0	-	-0.87%
2011-06-07	0	45.80	-	46.70	-	-	0	0	-	45.14	-	46.03	-	-	0	-	-1.29%
2011-06-03	0	46.40	46.15	46.40	-	-	0	0	-	45.73	45.49	45.73	-	-	0	-	-0.64%
2011-06-02	0	46.70	46.45	46.70	-	-	0	0	-	46.03	45.78	46.03	-	-	0	-	-2.20%
2011-06-01	0	47.75	-	-	47.90	47.90	2,000	95,800	47.900	47.06	-	-	47.21	47.21	2,029	47.211	0.42%
2011-05-31	0	47.55	-	-	47.35	47.55	36,000	1,704,800	47.356	46.87	-	-	46.67	46.87	36,525	46.675	0.96%
2011-05-30	0	47.10	-	-	-	-	0	0	-	46.42	-	-	-	-	0	-	0.32%
2011-05-27	0	46.95	46.95	47.20	46.95	46.95	1,000	46,950	46.950	46.28	46.28	46.52	46.28	46.28	1,015	46.275	0.11%
2011-05-26	0	46.90	46.90	47.15	46.80	46.90	1,500	70,265	46.843	46.23	46.23	46.47	46.13	46.23	1,522	46.170	0.75%
2011-05-25	0	46.55	46.30	46.55	-	-	0	0	-	45.88	45.63	45.88	-	-	0	-	-0.32%
2011-05-24	0	46.70	-	46.80	46.60	46.60	2,300	107,180	46.600	46.03	-	46.13	45.93	45.93	2,334	45.930	-0.32%
2011-05-23	0	46.85	-	-	46.85	47.15	3,400	159,710	46.974	46.18	-	-	46.18	46.47	3,450	46.298	-1.78%
2011-05-20	0	47.70	47.50	47.75	47.50	47.70	2,800	133,040	47.514	47.01	46.82	47.06	46.82	47.01	2,841	46.831	0.42%
2011-05-19	0	47.50	47.35	47.70	47.50	47.50	100	4,750	47.500	46.82	46.67	47.01	46.82	46.82	101	46.817	0.64%
2011-05-18	0	47.20	47.20	47.50	-	-	0	0	-	46.52	46.52	46.82	-	-	0	-	0.11%
2011-05-17	0	47.15	-	-	47.15	47.15	3,000	141,450	47.150	46.47	-	-	46.47	46.47	3,044	46.472	0.00%
2011-05-16	0	47.15	-	-	47.00	47.25	10,200	480,175	47.076	46.47	-	-	46.32	46.57	10,349	46.399	-1.26%
2011-05-13	0	47.75	47.75	48.00	47.70	47.70	2,100	100,170	47.700	47.06	47.06	47.31	47.01	47.01	2,131	47.014	0.53%
2011-05-12	0	47.50	47.30	47.50	-	-	0	0	-	46.82	46.62	46.82	-	-	0	-	-1.35%
2011-05-11	0	48.15	-	48.15	48.15	48.15	2,100	101,115	48.150	47.46	-	47.46	47.46	47.46	2,131	47.458	0.63%
2011-05-09	0	47.85	47.40	-	47.50	47.50	200	9,500	47.500	47.16	46.72	-	46.82	46.82	203	46.817	0.95%
2011-05-06	0	47.40	47.25	47.40	47.40	47.40	200	9,480	47.400	46.72	46.57	46.72	46.72	46.72	203	46.719	-1.15%
2011-05-05	0	47.95	47.80	47.95	-	-	0	0	-	47.26	47.11	47.26	-	-	0	-	-0.10%
2011-05-04	0	48.00	47.90	48.05	48.00	48.00	100	4,800	48.000	47.31	47.21	47.36	47.31	47.31	101	47.310	-0.10%
2011-05-03	0	48.05	47.90	48.05	48.05	48.05	1,000	48,050	48.050	47.36	47.21	47.36	47.36	47.36	1,015	47.359	-0.10%
2011-04-29	0	48.10	48.10	-	48.10	48.10	2,000	96,200	48.100	47.41	47.41	-	47.41	47.41	2,029	47.408	0.00%
2011-04-28	0	48.10	48.00	-	48.05	48.25	3,000	144,550	48.183	47.41	47.31	-	47.36	47.56	3,044	47.491	0.84%
2011-04-27	0	47.70	-	-	47.70	47.70	200	9,540	47.700	47.01	-	-	47.01	47.01	203	47.014	0.63%
2011-04-26	0	47.40	-	-	-	-	0	0	-	46.72	-	-	-	-	0	-	0.00%
2011-04-21	0	47.40	47.40	47.55	-	-	0	0	-	46.72	46.72	46.87	-	-	0	-	1.07%
2011-04-20	0	46.90	-	47.05	46.90	46.90	2,900	136,010	46.900	46.23	-	46.37	46.23	46.23	2,942	46.226	1.52%
2011-04-19	0	46.20	46.15	-	46.15	46.20	3,600	166,240	46.178	45.54	45.49	-	45.49	45.54	3,653	45.514	-1.07%
2011-04-18	0	46.70	46.65	46.90	46.70	46.90	3,600	168,240	46.733	46.03	45.98	46.23	46.03	46.23	3,653	46.061	0.21%
2011-04-15	0	46.60	46.40	46.55	-	-	0	0	-	45.93	45.73	45.88	-	-	0	-	-0.11%
2011-04-14	0	46.65	46.50	46.65	-	-	0	0	-	45.98	45.83	45.98	-	-	0	-	-0.32%
2011-04-13	0	46.80	46.80	46.95	46.80	46.80	500	23,400	46.800	46.13	46.13	46.28	46.13	46.13	507	46.127	-0.11%
2011-04-12	0	46.85	46.80	47.80	-	-	0	0	-	46.18	46.13	47.11	-	-	0	-	-1.06%
2011-04-11	0	47.35	-	-	47.15	47.35	3,200	151,200	47.250	46.67	-	-	46.47	46.67	3,247	46.571	-0.42%
2011-04-08	0	47.55	47.20	-	-	-	0	0	-	46.87	46.52	-	-	-	0	-	0.00%
2011-04-07	0	47.55	47.20	-	47.45	47.55	1,100	52,215	47.468	46.87	46.52	-	46.77	46.87	1,116	46.786	0.32%
2011-04-06	0	47.40	47.35	-	47.35	47.35	1,000	47,350	47.350	46.72	46.67	-	46.67	46.67	1,015	46.669	0.00%
2011-04-04	0	47.40	47.05	-	47.10	47.40	1,100	51,940	47.218	46.72	46.37	-	46.42	46.72	1,116	46.539	0.64%
2011-04-01	0	47.10	47.10	47.25	47.05	47.05	1,100	51,755	47.050	46.42	46.42	46.57	46.37	46.37	1,116	46.374	-0.42%
2011-03-31	0	47.30	47.15	47.30	47.10	47.30	3,600	169,780	47.161	46.62	46.47	46.62	46.42	46.62	3,653	46.483	0.75%
2011-03-30	0	46.95	46.95	47.10	46.75	46.75	4,000	187,000	46.750	46.28	46.28	46.42	46.08	46.08	4,058	46.078	0.43%
2011-03-29	0	46.75	-	46.75	46.70	46.80	2,200	102,870	46.759	46.08	-	46.08	46.03	46.13	2,232	46.087	0.00%
2011-03-28	0	46.75	46.70	-	46.70	46.70	800	37,360	46.700	46.08	46.03	-	46.03	46.03	812	46.029	0.21%
2011-03-25	0	46.65	46.65	46.85	-	-	0	0	-	45.98	45.98	46.18	-	-	0	-	1.30%
2011-03-24	0	46.05	46.05	46.20	46.00	46.05	200	9,205	46.025	45.39	45.39	45.54	45.34	45.39	203	45.363	0.22%
2011-03-23	0	45.95	45.80	46.00	-	-	0	0	-	45.29	45.14	45.34	-	-	0	-	-0.54%
2011-03-22	0	46.20	46.15	46.50	46.20	46.20	100	4,620	46.200	45.54	45.49	45.83	45.54	45.54	101	45.536	0.00%
2011-03-21	0	46.20	46.00	-	45.95	46.20	1,200	55,265	46.054	45.54	45.34	-	45.29	45.54	1,218	45.392	0.98%
2011-03-18	0	45.75	45.65	45.85	45.75	45.75	100	4,575	45.750	45.09	44.99	45.19	45.09	45.09	101	45.092	1.22%
2011-03-17	0	45.20	45.20	45.40	44.80	45.25	8,100	365,120	45.077	44.55	44.55	44.75	44.16	44.60	8,218	44.428	-1.31%
2011-03-16	0	45.80	45.65	45.85	45.55	45.80	1,100	50,255	45.686	45.14	44.99	45.19	44.90	45.14	1,116	45.030	1.66%
2011-03-15	0	45.05	-	-	44.95	45.80	27,400	1,235,845	45.104	44.40	-	-	44.30	45.14	27,800	44.455	-2.38%
2011-03-14	0	46.15	-	-	46.10	46.25	10,100	465,625	46.101	45.49	-	-	45.44	45.59	10,247	45.439	0.65%
2011-03-11	0	45.85	45.65	45.85	46.05	46.05	200	9,210	46.050	45.19	44.99	45.19	45.39	45.39	203	45.388	-1.71%
2011-03-10	0	46.65	-	46.75	-	-	0	0	-	45.98	-	46.08	-	-	0	-	-0.85%
2011-03-09	0	47.05	-	-	47.05	47.05	700	32,935	47.050	46.37	-	-	46.37	46.37	710	46.374	0.75%
2011-03-08	0	46.70	-	-	46.50	46.50	1,000	46,500	46.500	46.03	-	-	45.83	45.83	1,015	45.831	0.00%
2011-03-07	0	46.70	46.55	-	46.55	46.70	7,700	359,065	46.632	46.03	45.88	-	45.88	46.03	7,812	45.961	-1.27%
2011-03-04	0	47.30	47.20	47.30	47.20	47.30	4,900	231,420	47.229	46.62	46.52	46.62	46.52	46.62	4,971	46.550	1.39%
2011-03-03	0	46.65	46.65	46.80	-	-	0	0	-	45.98	45.98	46.13	-	-	0	-	0.86%
2011-03-02	0	46.25	46.20	46.40	46.20	46.25	10,000	462,050	46.205	45.59	45.54	45.73	45.54	45.59	10,146	45.541	-2.32%
2011-03-01	0	47.35	-	-	47.25	47.35	800	37,860	47.325	46.67	-	-	46.57	46.67	812	46.645	1.28%
2011-02-28	0	46.75	46.75	-	-	-	0	0	-	46.08	46.08	-	-	-	0	-	0.65%
2011-02-25	0	46.45	46.45	46.60	46.45	46.45	200	9,290	46.450	45.78	45.78	45.93	45.78	45.78	203	45.782	0.65%
2011-02-24	0	46.15	45.90	46.10	-	-	0	0	-	45.49	45.24	45.44	-	-	0	-	-1.39%
2011-02-23	0	46.80	-	-	46.80	46.95	5,400	253,305	46.908	46.13	-	-	46.13	46.28	5,479	46.234	-0.64%
2011-02-22	0	47.10	-	-	47.10	47.15	2,900	136,720	47.145	46.42	-	-	46.42	46.47	2,942	46.467	-1.26%
2011-02-21	0	47.70	47.60	-	47.60	47.70	2,400	114,400	47.667	47.01	46.92	-	46.92	47.01	2,435	46.981	0.32%
2011-02-18	0	47.55	47.55	47.75	-	-	0	0	-	46.87	46.87	47.06	-	-	0	-	0.42%
2011-02-17	0	47.35	47.35	47.45	47.35	47.35	100	4,735	47.350	46.67	46.67	46.77	46.67	46.67	101	46.669	0.00%
2011-02-16	0	47.35	47.30	47.45	47.35	47.35	1,100	52,085	47.350	46.67	46.62	46.77	46.67	46.67	1,116	46.669	0.42%
2011-02-15	0	47.15	47.15	-	47.15	47.15	2,000	94,300	47.150	46.47	46.47	-	46.47	46.47	2,029	46.472	0.00%
2011-02-14	0	47.15	46.80	-	47.15	47.15	200	9,430	47.150	46.47	46.13	-	46.47	46.47	203	46.472	0.96%
2011-02-11	0	46.70	46.55	46.75	-	-	0	0	-	46.03	45.88	46.08	-	-	0	-	0.00%
2011-02-10	0	46.70	46.20	46.70	-	-	0	0	-	46.03	45.54	46.03	-	-	0	-	-0.11%
2011-02-09	0	46.75	46.20	-	46.75	46.75	2,000	93,500	46.750	46.08	45.54	-	46.08	46.08	2,029	46.078	0.32%
2011-02-08	0	46.60	46.20	-	46.60	46.60	300	13,980	46.600	45.93	45.54	-	45.93	45.93	304	45.930	0.43%
2011-02-07	0	46.40	46.20	-	46.40	46.45	1,100	51,055	46.414	45.73	45.54	-	45.73	45.78	1,116	45.746	0.43%
2011-02-02	0	46.20	-	-	-	-	0	0	-	45.54	-	-	-	-	0	-	1.43%
2011-02-01	0	45.55	45.55	45.75	-	-	0	0	-	44.90	44.90	45.09	-	-	0	-	0.77%
2011-01-31	0	45.20	45.15	-	45.10	45.20	1,400	63,180	45.129	44.55	44.50	-	44.45	44.55	1,420	44.480	-1.20%
2011-01-28	0	45.75	45.70	45.90	45.75	45.75	3,500	160,125	45.750	45.09	45.04	45.24	45.09	45.09	3,551	45.092	0.11%
2011-01-27	0	45.70	45.65	45.85	-	-	0	0	-	45.04	44.99	45.19	-	-	0	-	0.00%
2011-01-26	0	45.70	45.60	45.80	45.70	45.70	400	18,280	45.700	45.04	44.94	45.14	45.04	45.04	406	45.043	0.00%
2011-01-25	0	45.70	45.60	45.75	45.65	45.70	600	27,400	45.667	45.04	44.94	45.09	44.99	45.04	609	45.010	0.22%
2011-01-24	0	45.60	45.40	45.60	45.45	45.60	2,400	109,140	45.475	44.94	44.75	44.94	44.80	44.94	2,435	44.821	1.00%
2011-01-21	0	45.15	44.95	45.15	45.15	45.15	2,200	99,330	45.150	44.50	44.30	44.50	44.50	44.50	2,232	44.501	0.00%
2011-01-20	0	45.15	44.95	45.15	45.25	45.30	2,000	90,550	45.275	44.50	44.30	44.50	44.60	44.65	2,029	44.624	-0.99%
2011-01-19	0	45.60	45.60	45.75	-	-	0	0	-	44.94	44.94	45.09	-	-	0	-	0.00%
2011-01-18	0	45.60	45.50	45.70	-	-	0	0	-	44.94	44.85	45.04	-	-	0	-	0.00%
2011-01-17	0	45.60	45.45	45.60	45.60	45.60	3,000	136,800	45.600	44.94	44.80	44.94	44.94	44.94	3,044	44.944	0.33%
2011-01-14	0	45.45	45.25	45.45	45.45	45.45	3,300	149,985	45.450	44.80	44.60	44.80	44.80	44.80	3,348	44.797	-0.11%
2011-01-13	0	45.50	45.30	45.50	45.25	45.50	800	36,275	45.344	44.85	44.65	44.85	44.60	44.85	812	44.692	0.55%
2011-01-12	0	45.25	45.15	45.30	45.10	45.25	43,600	1,969,045	45.162	44.60	44.50	44.65	44.45	44.60	44,236	44.512	0.89%
2011-01-11	0	44.85	44.85	44.95	-	-	0	0	-	44.21	44.21	44.30	-	-	0	-	0.22%
2011-01-10	0	44.75	44.55	44.75	44.80	44.85	30,000	1,344,500	44.817	44.11	43.91	44.11	44.16	44.21	30,438	44.172	-0.33%
2011-01-07	0	44.90	44.90	45.00	44.85	44.85	500	22,425	44.850	44.25	44.25	44.35	44.21	44.21	507	44.205	-0.33%
2011-01-06	0	45.05	45.05	-	45.05	45.05	200	9,010	45.050	44.40	44.40	-	44.40	44.40	203	44.402	0.56%
2011-01-05	0	44.80	-	44.80	-	-	0	0	-	44.16	-	44.16	-	-	0	-	-0.22%
2011-01-04	0	44.90	-	44.90	44.90	44.95	3,100	139,195	44.902	44.25	-	44.25	44.25	44.30	3,145	44.256	0.79%
2011-01-03	0	44.55	44.45	-	-	-	0	0	-	43.91	43.81	-	-	-	0	-	0.22%
2010-12-31	0	44.45	-	-	44.45	44.45	500	22,225	44.450	43.81	-	-	43.81	43.81	507	43.811	-0.22%
2010-12-30	0	44.55	44.55	-	44.50	44.55	1,100	48,975	44.523	43.91	43.91	-	43.86	43.91	1,116	43.883	0.34%
2010-12-29	0	44.40	-	-	44.40	44.40	9,000	399,600	44.400	43.76	-	-	43.76	43.76	9,131	43.762	-0.45%
2010-12-28	0	44.60	44.50	44.65	44.60	44.60	10,000	446,000	44.600	43.96	43.86	44.01	43.96	43.96	10,146	43.959	0.45%
2010-12-24	0	44.40	-	-	44.40	44.40	1,000	44,400	44.400	43.76	-	-	43.76	43.76	1,015	43.762	-0.34%
2010-12-23	0	44.55	-	-	44.45	44.55	9,300	413,665	44.480	43.91	-	-	43.81	43.91	9,436	43.841	1.02%
2010-12-22	0	44.10	-	-	44.10	44.15	600	26,475	44.125	43.47	-	-	43.47	43.52	609	43.491	0.46%
2010-12-21	0	43.90	43.80	-	-	-	0	0	-	43.27	43.17	-	-	-	0	-	0.92%
2010-12-20	0	43.50	-	-	-	-	0	0	-	42.87	-	-	-	-	0	-	0.00%
2010-12-17	0	43.50	-	-	-	-	0	0	-	42.87	-	-	-	-	0	-	0.35%
2010-12-16	0	43.35	-	-	43.35	43.35	2,000	86,700	43.350	42.73	-	-	42.73	42.73	2,029	42.727	-0.34%
2010-12-15	0	43.50	-	-	43.50	43.55	1,600	69,630	43.519	42.87	-	-	42.87	42.92	1,623	42.893	-0.11%
2010-12-14	0	43.55	-	-	-	-	0	0	-	42.92	-	-	-	-	0	-	0.00%
2010-12-13	0	43.55	-	-	43.55	43.55	600	26,130	43.550	42.92	-	-	42.92	42.92	609	42.924	0.81%
2010-12-10	0	43.20	-	-	-	-	0	0	-	42.58	-	-	-	-	0	-	0.35%
2010-12-09	0	43.05	-	-	-	-	0	0	-	42.43	-	-	-	-	0	-	0.70%
2010-12-08	0	42.75	-	-	-	-	0	0	-	42.14	-	-	-	-	0	-	0.00%
2010-12-07	0	42.75	-	-	-	-	0	0	-	42.14	-	-	-	-	0	-	0.00%
2010-12-06	0	42.75	-	-	42.75	42.75	9,000	384,750	42.750	42.14	-	-	42.14	42.14	9,131	42.135	0.83%
2010-12-03	0	42.40	-	-	-	-	0	0	-	41.79	-	-	-	-	0	-	0.59%
2010-12-02	0	42.15	-	-	42.00	42.15	30,000	1,261,500	42.050	41.54	-	-	41.40	41.54	30,438	41.445	2.43%
2010-12-01	0	41.15	-	-	41.05	41.05	6,500	266,825	41.050	40.56	-	-	40.46	40.46	6,595	40.460	0.12%
2010-11-30	0	41.10	-	-	41.05	41.05	1,000	41,050	41.050	40.51	-	-	40.46	40.46	1,015	40.460	-1.08%
2010-11-29	0	41.55	-	-	41.50	41.55	4,000	166,150	41.538	40.95	-	-	40.90	40.95	4,058	40.940	0.36%
2010-11-26	0	41.40	-	-	-	-	0	0	-	40.80	-	-	-	-	0	-	0.00%
2010-11-25	0	41.40	-	-	-	-	0	0	-	40.80	-	-	-	-	0	-	0.49%
2010-11-24	0	41.20	-	-	-	-	0	0	-	40.61	-	-	-	-	0	-	0.00%
2010-11-23	0	41.20	-	41.50	41.15	41.20	16,000	659,050	41.191	40.61	-	40.90	40.56	40.61	16,233	40.598	-1.55%
2010-11-22	0	41.85	41.85	-	-	-	0	0	-	41.25	41.25	-	-	-	0	-	0.72%
2010-11-19	0	41.55	-	-	41.45	41.45	10,000	414,500	41.450	40.95	-	-	40.85	40.85	10,146	40.854	0.48%
2010-11-18	0	41.35	-	-	41.40	41.40	3,000	124,200	41.400	40.76	-	-	40.80	40.80	3,044	40.805	0.73%
2010-11-17	0	41.05	-	-	-	-	0	0	-	40.46	-	-	-	-	0	-	-1.20%
2010-11-16	0	41.55	-	-	-	-	0	0	-	40.95	-	-	-	-	0	-	0.00%
2010-11-15	0	41.55	-	-	41.55	41.55	6,000	249,300	41.550	40.95	-	-	40.95	40.95	6,088	40.953	0.00%
2010-11-12	0	41.55	-	-	41.55	41.90	1,300	54,110	41.623	40.95	-	-	40.95	41.30	1,319	41.025	-1.31%
2010-11-11	0	42.10	42.10	-	-	-	0	0	-	41.49	41.49	-	-	-	0	-	0.24%
2010-11-10	0	42.00	-	-	42.00	42.00	400	16,800	42.000	41.40	-	-	41.40	41.40	406	41.396	-0.83%
2010-11-09	0	42.35	-	42.50	42.65	42.65	1,000	42,650	42.650	41.74	-	41.89	42.04	42.04	1,015	42.037	0.00%
2010-11-08	0	42.35	42.35	-	-	-	0	0	-	41.74	41.74	-	-	-	0	-	0.59%
2010-11-05	0	42.10	-	-	42.10	42.20	23,000	969,250	42.141	41.49	-	-	41.49	41.59	23,335	41.535	1.69%
2010-11-04	0	41.40	-	42.30	-	-	0	0	-	40.80	-	41.69	-	-	0	-	0.24%
2010-11-03	0	41.30	-	-	40.90	41.30	22,100	912,290	41.280	40.71	-	-	40.31	40.71	22,422	40.687	0.98%
2010-11-02	0	40.90	-	-	40.85	40.85	3,000	122,550	40.850	40.31	-	-	40.26	40.26	3,044	40.263	-0.85%
2010-11-01	0	41.25	-	-	41.25	41.25	3,300	136,125	41.250	40.66	-	-	40.66	40.66	3,348	40.657	0.86%
2010-10-29	0	40.90	-	-	-	-	0	0	-	40.31	-	-	-	-	0	-	-0.37%
2010-10-28	0	41.05	-	-	41.05	41.15	5,800	238,590	41.136	40.46	-	-	40.46	40.56	5,885	40.545	0.49%
2010-10-27	0	40.85	-	-	-	-	0	0	-	40.26	-	-	-	-	0	-	-0.49%
2010-10-26	0	41.05	-	41.60	41.10	41.10	400	16,440	41.100	40.46	-	41.00	40.51	40.51	406	40.509	-0.24%
2010-10-25	0	41.15	-	-	-	-	0	0	-	40.56	-	-	-	-	0	-	0.73%
2010-10-22	0	40.85	-	-	40.85	40.95	33,000	1,350,050	40.911	40.26	-	-	40.26	40.36	33,481	40.322	-0.24%
2010-10-21	0	40.95	-	41.50	-	-	0	0	-	40.36	-	40.90	-	-	0	-	0.86%
2010-10-20	0	40.60	-	-	-	-	0	0	-	40.02	-	-	-	-	0	-	-0.61%
2010-10-19	0	40.85	-	41.50	-	-	0	0	-	40.26	-	40.90	-	-	0	-	0.86%
2010-10-18	0	40.50	-	-	40.55	40.55	20,000	811,000	40.550	39.92	-	-	39.97	39.97	20,292	39.967	-0.86%
2010-10-15	0	40.85	-	41.50	40.75	40.90	43,300	1,767,575	40.822	40.26	-	40.90	40.16	40.31	43,932	40.235	-1.09%
2010-10-14	0	41.30	-	41.50	41.30	41.30	100	4,130	41.300	40.71	-	40.90	40.71	40.71	101	40.706	0.98%
2010-10-13	0	40.90	-	41.50	-	-	0	0	-	40.31	-	40.90	-	-	0	-	1.49%
2010-10-12	0	40.30	-	40.40	40.30	40.30	3,000	120,900	40.300	39.72	-	39.82	39.72	39.72	3,044	39.721	-0.74%
2010-10-11	0	40.60	-	-	40.60	40.60	400	16,240	40.600	40.02	-	-	40.02	40.02	406	40.016	0.37%
2010-10-08	0	40.45	-	40.50	40.50	40.50	30,000	1,215,000	40.500	39.87	-	39.92	39.92	39.92	30,438	39.918	0.25%
2010-10-07	0	40.35	-	-	-	-	0	0	-	39.77	-	-	-	-	0	-	0.00%
2010-10-06	0	40.35	-	40.60	40.35	40.45	20,200	816,070	40.400	39.77	-	40.02	39.77	39.87	20,495	39.819	1.77%
2010-10-05	0	39.65	-	-	39.60	39.60	10,000	396,000	39.600	39.08	-	-	39.03	39.03	10,146	39.031	-0.25%
2010-10-04	0	39.75	-	-	39.85	39.90	20,000	797,500	39.875	39.18	-	-	39.28	39.33	20,292	39.302	0.13%
2010-09-30	0	39.70	-	-	39.70	39.70	2,500	99,250	39.700	39.13	-	-	39.13	39.13	2,536	39.129	-0.38%
2010-09-29	0	39.85	-	-	39.95	39.95	400	15,980	39.950	39.28	-	-	39.38	39.38	406	39.376	1.01%
2010-09-28	0	39.45	-	-	39.45	39.50	6,200	244,860	39.494	38.88	-	-	38.88	38.93	6,290	38.926	-1.13%
2010-09-27	0	39.90	-	-	39.90	39.90	2,000	79,800	39.900	39.33	-	-	39.33	39.33	2,029	39.326	2.18%
2010-09-24	0	39.05	-	-	39.05	39.05	300	11,715	39.050	38.49	-	-	38.49	38.49	304	38.489	-1.26%
2010-09-22	0	39.55	-	-	-	-	0	0	-	38.98	-	-	-	-	0	-	0.00%
2010-09-21	0	39.55	-	-	39.55	39.55	3,000	118,650	39.550	38.98	-	-	38.98	38.98	3,044	38.981	0.64%
2010-09-20	0	39.30	-	-	39.05	39.30	7,400	290,470	39.253	38.73	-	-	38.49	38.73	7,508	38.688	-0.25%
2010-09-17	0	39.40	39.20	-	39.25	39.25	10,000	392,500	39.250	38.83	38.64	-	38.69	38.69	10,146	38.686	0.77%
2010-09-16	0	39.10	-	-	39.00	39.10	11,500	449,500	39.087	38.54	-	-	38.44	38.54	11,668	38.525	0.13%
2010-09-15	0	39.05	-	-	39.05	39.05	100	3,905	39.050	38.49	-	-	38.49	38.49	101	38.489	0.00%
2010-09-14	0	39.05	-	-	39.05	39.25	7,900	308,575	39.060	38.49	-	-	38.49	38.69	8,015	38.499	1.06%
2010-09-13	0	-	39.05	-	-	-	0	0	-	38.08	38.49	-	-	-	0	-	0.00%
2010-09-10	0	38.95	38.70	-	-	-	0	0	-	38.08	37.84	-	-	-	0	-	0.65%
2010-09-09	0	38.70	38.60	-	38.70	38.70	3,500	135,450	38.700	37.84	37.74	-	37.84	37.84	3,580	37.840	0.78%
2010-09-08	0	38.40	38.10	-	-	-	0	0	-	37.55	37.25	-	-	-	0	-	-1.03%
2010-09-07	0	38.80	38.10	-	38.80	38.80	400	15,520	38.800	37.94	37.25	-	37.94	37.94	409	37.938	-0.39%
2010-09-06	0	38.95	38.80	-	38.90	39.00	16,400	639,010	38.964	38.08	37.94	-	38.04	38.13	16,773	38.098	1.30%
2010-09-03	0	38.45	-	38.70	38.45	38.45	1,000	38,450	38.450	37.60	-	37.84	37.60	37.60	1,023	37.595	1.05%
2010-09-02	0	38.05	-	-	38.05	38.05	21,800	829,490	38.050	37.20	-	-	37.20	37.20	22,296	37.204	2.70%
2010-09-01	0	37.05	-	-	-	-	0	0	-	36.23	-	-	-	-	0	-	0.68%
2010-08-31	0	36.80	-	-	36.80	37.05	8,200	303,270	36.984	35.98	-	-	35.98	36.23	8,386	36.162	-2.39%
2010-08-30	0	37.70	37.00	-	37.80	37.95	1,700	64,410	37.888	36.86	36.18	-	36.96	37.11	1,739	37.046	1.89%
2010-08-27	0	37.00	35.90	-	37.00	37.00	1,000	37,000	37.000	36.18	35.10	-	36.18	36.18	1,023	36.178	-0.54%
2010-08-26	0	37.20	-	-	-	-	0	0	-	36.37	-	-	-	-	0	-	0.00%
2010-08-25	0	37.20	-	-	-	-	0	0	-	36.37	-	-	-	-	0	-	0.00%
2010-08-24	0	37.20	-	-	-	-	0	0	-	36.37	-	-	-	-	0	-	-1.72%
2010-08-23	0	37.85	-	-	37.85	37.90	1,100	41,670	37.882	37.01	-	-	37.01	37.06	1,125	37.040	-0.13%
2010-08-20	0	37.90	37.50	-	37.90	37.90	10,000	379,000	37.900	37.06	36.67	-	37.06	37.06	10,227	37.058	-1.81%
2010-08-19	0	38.60	-	-	38.55	38.60	9,000	346,980	38.553	37.74	-	-	37.69	37.74	9,205	37.696	1.05%
2010-08-18	0	38.20	38.00	-	-	-	0	0	-	37.35	37.16	-	-	-	0	-	0.13%
2010-08-17	0	38.15	38.00	-	38.15	38.15	3,300	125,895	38.150	37.30	37.16	-	37.30	37.30	3,375	37.302	0.26%
2010-08-16	0	38.05	38.00	-	38.00	38.05	1,100	41,850	38.045	37.20	37.16	-	37.16	37.20	1,125	37.200	-0.91%
2010-08-13	0	38.40	38.00	-	38.40	38.40	10,000	384,000	38.400	37.55	37.16	-	37.55	37.55	10,227	37.546	-0.13%
2010-08-12	0	38.45	37.80	-	-	-	0	0	-	37.60	36.96	-	-	-	0	-	-1.41%
2010-08-11	0	39.00	38.50	39.90	39.00	39.25	4,000	156,500	39.125	38.13	37.64	39.01	38.13	38.38	4,091	38.255	-1.27%
2010-08-10	0	39.50	-	-	-	-	0	0	-	38.62	-	-	-	-	0	-	0.00%
2010-08-09	0	39.50	-	-	39.50	39.50	2,000	79,000	39.500	38.62	-	-	38.62	38.62	2,045	38.622	-0.38%
2010-08-06	0	39.65	39.55	-	-	-	0	0	-	38.77	38.67	-	-	-	0	-	0.63%
2010-08-05	0	39.40	39.40	-	-	-	0	0	-	38.52	38.52	-	-	-	0	-	0.00%
2010-08-04	0	39.40	-	-	39.40	39.40	4,000	157,600	39.400	38.52	-	-	38.52	38.52	4,091	38.524	-0.25%
2010-08-03	0	39.50	39.25	-	39.50	39.75	4,000	158,160	39.540	38.62	38.38	-	38.62	38.87	4,091	38.661	0.64%
2010-08-02	0	39.25	38.50	-	-	-	0	0	-	38.38	37.64	-	-	-	0	-	1.03%
2010-07-30	0	38.85	38.50	-	-	-	0	0	-	37.99	37.64	-	-	-	0	-	-0.89%
2010-07-29	0	39.20	38.50	-	-	-	0	0	-	38.33	37.64	-	-	-	0	-	-0.25%
2010-07-28	0	39.30	-	-	39.30	39.30	2,700	106,110	39.300	38.43	-	-	38.43	38.43	2,761	38.426	-0.13%
2010-07-27	0	39.35	39.20	-	39.20	39.35	18,400	723,850	39.340	38.48	38.33	-	38.33	38.48	18,818	38.465	1.68%
2010-07-26	0	38.70	-	39.50	38.70	38.75	3,000	116,175	38.725	37.84	-	38.62	37.84	37.89	3,068	37.864	0.65%
2010-07-23	0	38.45	-	-	-	-	0	0	-	37.60	-	-	-	-	0	-	2.12%
2010-07-22	0	37.65	-	-	37.45	37.55	7,900	296,145	37.487	36.81	-	-	36.62	36.72	8,080	36.653	-0.79%
2010-07-21	0	37.95	-	-	37.85	38.00	29,500	1,118,975	37.931	37.11	-	-	37.01	37.16	30,171	37.088	1.34%
2010-07-20	0	37.45	-	-	37.45	37.60	6,700	251,620	37.555	36.62	-	-	36.62	36.76	6,852	36.720	-0.13%
2010-07-19	0	37.50	-	-	37.50	37.50	10,000	375,000	37.500	36.67	-	-	36.67	36.67	10,227	36.666	-2.85%
2010-07-16	0	38.60	-	-	38.65	38.65	2,100	81,165	38.650	37.74	-	-	37.79	37.79	2,148	37.791	0.26%
2010-07-15	0	38.50	-	-	38.50	38.50	1,000	38,500	38.500	37.64	-	-	37.64	37.64	1,023	37.644	-0.90%
2010-07-14	0	38.85	-	39.55	38.70	38.90	40,400	1,567,070	38.789	37.99	-	38.67	37.84	38.04	41,318	37.927	2.78%
2010-07-13	0	37.80	37.75	-	37.75	37.85	24,800	937,390	37.798	36.96	36.91	-	36.91	37.01	25,364	36.958	0.00%
2010-07-12	0	37.80	-	-	-	-	0	0	-	36.96	-	-	-	-	0	-	0.00%
2010-07-09	0	37.80	37.00	-	37.50	37.90	27,800	1,051,355	37.819	36.96	36.18	-	36.67	37.06	28,432	36.978	2.02%
2010-07-08	0	37.05	36.15	-	-	-	0	0	-	36.23	35.35	-	-	-	0	-	2.49%
2010-07-07	0	36.15	-	-	36.00	36.20	16,900	609,475	36.064	35.35	-	-	35.20	35.40	17,284	35.262	-0.14%
2010-07-06	0	36.20	36.00	-	36.00	36.15	1,600	57,750	36.094	35.40	35.20	-	35.20	35.35	1,636	35.291	0.42%
2010-07-05	0	36.05	-	-	36.15	36.25	1,100	39,775	36.159	35.25	-	-	35.35	35.44	1,125	35.355	-0.55%
2010-07-02	0	36.25	-	36.50	36.50	36.50	100	3,650	36.500	35.44	-	35.69	35.69	35.69	102	35.689	-1.89%
2010-06-30	0	36.95	-	-	36.85	37.10	2,900	107,050	36.914	36.13	-	-	36.03	36.28	2,966	36.093	-1.20%
2010-06-29	0	37.40	-	-	37.40	38.10	600	22,510	37.517	36.57	-	-	36.57	37.25	614	36.683	-1.71%
2010-06-28	0	38.05	-	-	38.00	38.15	1,200	45,630	38.025	37.20	-	-	37.16	37.30	1,227	37.180	0.00%
2010-06-25	0	38.05	-	-	37.90	38.05	5,500	208,505	37.910	37.20	-	-	37.06	37.20	5,625	37.067	-0.78%
2010-06-24	0	38.35	-	-	38.65	38.65	3,100	119,815	38.650	37.50	-	-	37.79	37.79	3,170	37.791	-1.29%
2010-06-23	0	38.85	-	-	38.80	39.00	11,500	446,915	38.862	37.99	-	-	37.94	38.13	11,761	37.998	-1.52%
2010-06-22	0	39.45	39.30	-	-	-	0	0	-	38.57	38.43	-	-	-	0	-	-1.74%
2010-06-21	0	40.15	39.40	-	40.15	40.25	20,000	804,000	40.200	39.26	38.52	-	39.26	39.36	20,455	39.306	1.90%
2010-06-18	0	39.40	39.00	-	39.35	39.35	1,600	62,960	39.350	38.52	38.13	-	38.48	38.48	1,636	38.475	0.64%
2010-06-17	0	39.15	39.00	-	39.15	39.30	30,300	1,188,290	39.217	38.28	38.13	-	38.28	38.43	30,989	38.346	1.29%
2010-06-15	0	38.65	-	-	38.60	38.65	6,000	231,750	38.625	37.79	-	-	37.74	37.79	6,136	37.766	-0.77%
2010-06-14	0	38.95	-	-	38.90	38.95	12,100	471,235	38.945	38.08	-	-	38.04	38.08	12,375	38.079	1.30%
2010-06-11	0	38.45	-	38.55	38.45	38.65	47,900	1,846,470	38.548	37.60	-	37.69	37.60	37.79	48,989	37.692	2.12%
2010-06-10	0	37.65	37.15	-	-	-	0	0	-	36.81	36.32	-	-	-	0	-	0.00%
2010-06-09	0	37.65	-	-	-	-	0	0	-	36.81	-	-	-	-	0	-	0.00%
2010-06-08	0	37.65	-	-	37.65	37.65	10,000	376,500	37.650	36.81	-	-	36.81	36.81	10,227	36.813	0.53%
2010-06-07	0	37.45	-	-	37.30	38.40	8,600	322,535	37.504	36.62	-	-	36.47	37.55	8,796	36.670	-4.34%
2010-06-04	0	39.15	38.90	-	39.00	39.15	11,800	461,305	39.094	38.28	38.04	-	38.13	38.28	12,068	38.225	-0.13%
2010-06-03	0	39.20	39.15	-	39.00	39.05	34,700	1,354,535	39.036	38.33	38.28	-	38.13	38.18	35,489	38.168	2.89%
2010-06-02	0	38.10	37.95	-	38.00	38.15	1,600	60,890	38.056	37.25	37.11	-	37.16	37.30	1,636	37.210	-0.13%
2010-06-01	0	38.15	38.00	-	38.20	38.80	1,100	42,250	38.409	37.30	37.16	-	37.35	37.94	1,125	37.555	-2.18%
2010-05-31	0	39.00	38.80	-	39.00	39.00	9,000	351,000	39.000	38.13	37.94	-	38.13	38.13	9,205	38.133	-0.38%
2010-05-28	0	39.15	39.00	-	39.10	39.15	5,100	199,540	39.125	38.28	38.13	-	38.23	38.28	5,216	38.256	1.16%
2010-05-27	0	38.70	37.95	-	38.50	38.70	26,500	1,025,250	38.689	37.84	37.11	-	37.64	37.84	27,102	37.829	1.18%
2010-05-26	0	38.25	37.90	-	-	-	0	0	-	37.40	37.06	-	-	-	0	-	3.38%
2010-05-25	0	37.00	-	-	36.95	37.60	26,600	984,495	37.011	36.18	-	-	36.13	36.76	27,205	36.188	-3.77%
2010-05-24	0	38.45	38.40	-	38.45	39.80	9,000	352,000	39.111	37.60	37.55	-	37.60	38.92	9,205	38.242	-3.27%
2010-05-20	0	39.75	-	-	39.50	39.80	16,400	649,350	39.595	38.87	-	-	38.62	38.92	16,773	38.714	0.51%
2010-05-19	0	39.55	39.00	-	39.55	39.55	5,200	205,660	39.550	38.67	38.13	-	38.67	38.67	5,318	38.671	-2.47%
2010-05-18	0	40.55	-	-	40.25	40.45	1,600	64,460	40.288	39.65	-	-	39.36	39.55	1,636	39.392	1.00%
2010-05-17	0	40.15	-	-	-	-	0	0	-	39.26	-	-	-	-	0	-	-1.95%
2010-05-14	0	40.95	-	-	41.15	41.20	2,300	94,660	41.157	40.04	-	-	40.24	40.28	2,352	40.242	-1.68%
2010-05-13	0	41.65	41.50	-	-	-	0	0	-	40.72	40.58	-	-	-	0	-	1.71%
2010-05-12	0	40.95	-	-	40.75	40.75	1,000	40,750	40.750	40.04	-	-	39.84	39.84	1,023	39.844	0.86%
2010-05-11	0	40.60	40.00	-	40.45	40.45	12,500	505,625	40.450	39.70	39.11	-	39.55	39.55	12,784	39.551	-1.69%
2010-05-10	0	41.30	40.00	-	40.35	41.10	1,800	73,755	40.975	40.38	39.11	-	39.45	40.19	1,841	40.064	3.51%
2010-05-07	0	39.90	-	-	39.90	40.00	2,000	79,940	39.970	39.01	-	-	39.01	39.11	2,045	39.082	-3.27%
2010-05-06	0	41.25	-	-	41.10	41.20	800	32,930	41.163	40.33	-	-	40.19	40.28	818	40.248	-0.12%
2010-05-05	0	41.30	-	-	41.50	41.55	3,700	153,675	41.534	40.38	-	-	40.58	40.63	3,784	40.611	-2.82%
2010-05-04	0	42.50	-	-	-	-	0	0	-	41.56	-	-	-	-	0	-	0.95%
2010-05-03	0	42.10	-	-	42.00	42.00	300	12,600	42.000	41.16	-	-	41.07	41.07	307	41.066	-1.64%
2010-04-30	0	42.80	-	-	-	-	0	0	-	41.85	-	-	-	-	0	-	1.54%
2010-04-29	0	42.15	-	-	-	-	0	0	-	41.21	-	-	-	-	0	-	0.60%
2010-04-28	0	41.90	-	-	41.95	42.00	1,700	71,340	41.965	40.97	-	-	41.02	41.07	1,739	41.032	-2.22%
2010-04-27	0	42.85	-	-	42.85	43.00	24,600	1,055,585	42.910	41.90	-	-	41.90	42.04	25,159	41.956	-1.38%
2010-04-26	0	43.45	42.80	-	43.30	43.45	5,500	238,650	43.391	42.48	41.85	-	42.34	42.48	5,625	42.426	1.52%
2010-04-23	0	42.80	-	-	-	-	0	0	-	41.85	-	-	-	-	0	-	0.00%
2010-04-22	0	42.80	-	-	-	-	0	0	-	41.85	-	-	-	-	0	-	-0.23%
2010-04-21	0	42.90	42.00	-	42.90	42.95	23,100	991,055	42.903	41.95	41.07	-	41.95	42.00	23,625	41.949	1.42%
2010-04-20	0	42.30	-	-	-	-	0	0	-	41.36	-	-	-	-	0	-	0.83%
2010-04-19	0	41.95	-	-	41.95	42.30	3,600	151,445	42.068	41.02	-	-	41.02	41.36	3,682	41.133	-1.64%
2010-04-16	0	42.65	42.30	-	42.65	42.70	2,400	102,415	42.673	41.70	41.36	-	41.70	41.75	2,455	41.724	-0.35%
2010-04-15	0	42.80	42.75	-	42.80	42.80	3,700	158,360	42.800	41.85	41.80	-	41.85	41.85	3,784	41.849	1.18%
2010-04-14	0	42.30	41.85	-	-	-	0	0	-	41.36	40.92	-	-	-	0	-	0.24%
2010-04-13	0	42.20	41.90	-	42.15	42.25	1,400	59,090	42.207	41.26	40.97	-	41.21	41.31	1,432	41.269	0.12%
2010-04-12	0	42.15	41.70	-	-	-	0	0	-	41.21	40.77	-	-	-	0	-	0.60%
2010-04-09	0	41.90	-	-	41.90	41.90	3,800	159,220	41.900	40.97	-	-	40.97	40.97	3,886	40.969	0.96%
2010-04-08	0	41.50	41.30	-	41.50	41.55	1,500	62,265	41.510	40.58	40.38	-	40.58	40.63	1,534	40.587	-0.84%
2010-04-07	0	41.85	41.50	-	41.95	41.95	500	20,975	41.950	40.92	40.58	-	41.02	41.02	511	41.017	1.33%
2010-04-01	0	41.30	-	-	41.20	41.30	1,800	74,260	41.256	40.38	-	-	40.28	40.38	1,841	40.338	0.49%
2010-03-31	0	41.10	-	-	41.10	41.10	500	20,550	41.100	40.19	-	-	40.19	40.19	511	40.186	-0.36%
2010-03-30	0	41.25	-	-	41.10	41.25	11,800	485,680	41.159	40.33	-	-	40.19	40.33	12,068	40.244	0.36%
2010-03-29	0	41.10	-	-	40.95	41.10	23,400	959,025	40.984	40.19	-	-	40.04	40.19	23,932	40.073	0.37%
2010-03-26	0	40.95	-	-	40.95	40.95	9,000	368,550	40.950	40.04	-	-	40.04	40.04	9,205	40.040	-0.36%
2010-03-25	0	41.10	41.10	-	41.10	41.10	2,500	102,750	41.100	40.19	40.19	-	40.19	40.19	2,557	40.186	-0.24%
2010-03-24	0	41.20	41.00	-	41.20	41.20	1,000	41,200	41.200	40.28	40.09	-	40.28	40.28	1,023	40.284	0.37%
2010-03-23	0	41.05	40.00	-	40.95	41.05	22,200	909,920	40.987	40.14	39.11	-	40.04	40.14	22,705	40.076	1.11%
2010-03-22	0	40.60	-	-	40.30	40.35	10,000	403,350	40.335	39.70	-	-	39.40	39.45	10,227	39.438	-1.81%
2010-03-19	0	41.35	-	-	41.20	41.35	25,600	1,056,120	41.255	40.43	-	-	40.28	40.43	26,182	40.338	0.36%
2010-03-18	0	41.20	-	-	41.15	41.25	15,800	651,195	41.215	40.28	-	-	40.24	40.33	16,159	40.299	0.37%
2010-03-17	0	41.05	41.05	-	40.95	41.05	30,200	1,238,340	41.005	40.14	40.14	-	40.04	40.14	30,887	40.093	1.73%
2010-03-16	0	40.35	40.25	-	-	-	0	0	-	39.45	39.36	-	-	-	0	-	0.25%
2010-03-15	0	40.25	40.00	-	40.25	40.25	2,800	112,700	40.250	39.36	39.11	-	39.36	39.36	2,864	39.355	-0.49%
2010-03-12	0	40.45	39.95	-	-	-	0	0	-	39.55	39.06	-	-	-	0	-	0.75%
2010-03-11	0	40.15	39.95	-	40.15	40.25	6,000	241,200	40.200	39.26	39.06	-	39.26	39.36	6,136	39.306	0.50%
2010-03-10	0	39.95	-	-	39.95	39.95	2,000	79,900	39.950	39.06	-	-	39.06	39.06	2,045	39.062	0.50%
2010-03-09	0	39.75	-	-	39.75	39.85	5,000	198,800	39.760	38.87	-	-	38.87	38.96	5,114	38.876	-0.38%
2010-03-08	0	39.90	-	-	39.80	39.90	5,500	219,050	39.827	39.01	-	-	38.92	39.01	5,625	38.942	1.79%
2010-03-05	0	39.20	39.00	-	39.20	39.30	10,000	392,600	39.260	38.33	38.13	-	38.33	38.43	10,227	38.387	1.03%
2010-03-04	0	38.80	38.60	-	-	-	0	0	-	37.94	37.74	-	-	-	0	-	0.00%
2010-03-03	0	38.80	38.60	39.00	-	-	0	0	-	37.94	37.74	38.13	-	-	0	-	0.26%
2010-03-02	0	38.70	38.40	39.35	-	-	0	0	-	37.84	37.55	38.48	-	-	0	-	0.52%
2010-03-01	0	38.50	-	39.35	-	-	0	0	-	37.64	-	38.48	-	-	0	-	0.92%
2010-02-26	0	38.15	-	39.35	-	-	0	0	-	37.30	-	38.48	-	-	0	-	0.93%
2010-02-25	0	37.80	-	39.35	-	-	0	0	-	36.96	-	38.48	-	-	0	-	0.00%
2010-02-24	0	37.80	-	-	37.75	37.80	3,300	124,590	37.755	36.96	-	-	36.91	36.96	3,375	36.915	-1.69%
2010-02-23	0	38.45	-	39.35	-	-	0	0	-	37.60	-	38.48	-	-	0	-	0.00%
2010-02-22	0	38.45	37.60	-	38.35	38.75	23,600	914,020	38.730	37.60	36.76	-	37.50	37.89	24,137	37.869	2.26%
2010-02-19	0	37.60	-	-	37.60	37.60	10,800	406,080	37.600	36.76	-	-	36.76	36.76	11,046	36.764	-0.27%
2010-02-18	0	37.70	-	-	-	-	0	0	-	36.86	-	-	-	-	0	-	0.00%
2010-02-17	0	37.70	-	-	-	-	0	0	-	36.86	-	-	-	-	0	-	2.31%
2010-02-12	0	36.85	36.85	-	36.80	36.80	1,200	44,160	36.800	36.03	36.03	-	35.98	35.98	1,227	35.982	0.41%
2010-02-11	0	36.70	36.50	-	-	-	0	0	-	35.88	35.69	-	-	-	0	-	0.82%
2010-02-10	0	36.40	-	-	-	-	0	0	-	35.59	-	-	-	-	0	-	0.00%
2010-02-09	0	36.40	-	-	-	-	0	0	-	35.59	-	-	-	-	0	-	0.00%
2010-02-08	0	36.40	36.20	36.50	36.40	36.40	2,200	80,080	36.400	35.59	35.40	35.69	35.59	35.59	2,250	35.591	0.28%
2010-02-05	0	36.30	-	-	36.15	36.30	6,000	217,200	36.200	35.49	-	-	35.35	35.49	6,136	35.395	-3.59%
2010-02-04	0	37.65	-	-	-	-	0	0	-	36.81	-	-	-	-	0	-	-0.40%
2010-02-03	0	37.80	-	-	-	-	0	0	-	36.96	-	-	-	-	0	-	0.67%
2010-02-02	0	37.55	-	-	37.55	37.55	200	7,510	37.550	36.72	-	-	36.72	36.72	205	36.715	1.49%
2010-02-01	0	37.00	-	37.00	-	-	0	0	-	36.18	-	36.18	-	-	0	-	-0.80%
2010-01-29	0	37.30	-	-	37.30	37.30	300	11,190	37.300	36.47	-	-	36.47	36.47	307	36.471	-0.27%
2010-01-28	0	37.40	-	-	-	-	0	0	-	36.57	-	-	-	-	0	-	0.40%
2010-01-27	0	37.25	-	-	-	-	0	0	-	36.42	-	-	-	-	0	-	0.00%
2010-01-26	0	37.25	-	37.25	-	-	0	0	-	36.42	-	36.42	-	-	0	-	-0.93%
2010-01-25	0	37.60	-	37.60	37.65	37.65	1,000	37,650	37.650	36.76	-	36.76	36.81	36.81	1,023	36.813	-2.34%
2010-01-22	0	38.50	-	-	38.40	38.50	1,400	53,800	38.429	37.64	-	-	37.55	37.64	1,432	37.574	-2.28%
2010-01-21	0	39.40	-	-	39.40	39.40	600	23,640	39.400	38.52	-	-	38.52	38.52	614	38.524	0.51%
2010-01-20	0	39.20	-	-	-	-	0	0	-	38.33	-	-	-	-	0	-	0.00%
2010-01-19	0	39.20	-	-	-	-	0	0	-	38.33	-	-	-	-	0	-	0.00%
2010-01-18	0	39.20	-	-	39.20	39.20	1,500	58,800	39.200	38.33	-	-	38.33	38.33	1,534	38.329	-0.25%
2010-01-15	0	39.30	-	-	-	-	0	0	-	38.43	-	-	-	-	0	-	0.00%
2010-01-14	0	39.30	-	-	-	-	0	0	-	38.43	-	-	-	-	0	-	0.00%
2010-01-13	0	39.30	-	42.75	39.30	39.30	500	19,650	39.300	38.43	-	41.80	38.43	38.43	511	38.426	-0.88%
2010-01-12	0	39.65	-	39.75	39.65	39.65	1,000	39,650	39.650	38.77	-	38.87	38.77	38.77	1,023	38.769	0.00%
2010-01-11	0	39.65	-	39.95	39.65	39.85	7,000	278,150	39.736	38.77	-	39.06	38.77	38.96	7,159	38.852	-0.87%
2010-01-08	0	40.00	39.30	-	40.00	40.00	200	8,000	40.000	39.11	38.43	-	39.11	39.11	205	39.111	2.56%
2010-01-07	0	39.00	39.00	-	-	-	0	0	-	38.13	38.13	-	-	-	0	-	0.26%
2010-01-06	0	38.90	38.60	39.00	38.60	38.90	4,500	174,900	38.867	38.04	37.74	38.13	37.74	38.04	4,602	38.003	2.23%
2010-01-05	0	38.05	-	38.50	-	-	0	0	-	37.20	-	37.64	-	-	0	-	0.00%
2010-01-04	0	38.05	-	38.05	38.05	38.05	1,400	53,270	38.050	37.20	-	37.20	37.20	37.20	1,432	37.204	0.53%
2009-12-31	0	37.85	-	38.50	37.85	37.85	500	18,925	37.850	37.01	-	37.64	37.01	37.01	511	37.009	-1.17%
2009-12-30	0	38.30	37.90	38.50	38.30	38.30	1,000	38,300	38.300	37.45	37.06	37.64	37.45	37.45	1,023	37.449	-0.52%
2009-12-29	0	38.50	35.80	38.50	-	-	0	0	-	37.64	35.00	37.64	-	-	0	-	0.00%
2009-12-28	0	38.50	37.40	38.50	38.50	38.50	300	11,550	38.500	37.64	36.57	37.64	37.64	37.64	307	37.644	1.05%
2009-12-24	0	38.10	37.40	-	-	-	0	0	-	37.25	36.57	-	-	-	0	-	0.00%
2009-12-23	0	38.10	37.40	38.10	38.10	38.10	2,000	76,200	38.100	37.25	36.57	37.25	37.25	37.25	2,045	37.253	1.87%
2009-12-22	0	37.40	37.40	-	-	-	0	0	-	36.57	36.57	-	-	-	0	-	0.27%
2009-12-21	0	37.30	-	37.30	37.50	37.50	200	7,500	37.500	36.47	-	36.47	36.67	36.67	205	36.666	0.27%
2009-12-18	0	37.20	-	37.20	37.40	37.40	700	26,180	37.400	36.37	-	36.37	36.57	36.57	716	36.569	-0.53%
2009-12-17	0	37.40	37.40	-	-	-	0	0	-	36.57	36.57	-	-	-	0	-	0.00%
2009-12-16	0	37.40	37.40	37.60	-	-	0	0	-	36.57	36.57	36.76	-	-	0	-	0.00%
2009-12-15	0	37.40	37.15	37.90	-	-	0	0	-	36.57	36.32	37.06	-	-	0	-	0.00%
2009-12-14	0	37.40	37.15	38.10	-	-	0	0	-	36.57	36.32	37.25	-	-	0	-	0.67%
2009-12-11	0	37.15	37.15	-	-	-	0	0	-	36.32	36.32	-	-	-	0	-	0.00%
2009-12-10	0	37.15	-	37.15	-	-	0	0	-	36.32	-	36.32	-	-	0	-	-0.80%
2009-12-09	0	37.45	-	-	37.45	37.45	1,500	56,175	37.450	36.62	-	-	36.62	36.62	1,534	36.618	-1.06%
2009-12-08	0	37.85	-	-	-	-	0	0	-	37.01	-	-	-	-	0	-	0.00%
2009-12-07	0	37.85	37.50	-	37.50	37.85	3,500	131,950	37.700	37.01	36.67	-	36.67	37.01	3,580	36.862	1.20%
2009-12-04	0	37.40	-	-	-	-	0	0	-	36.57	-	-	-	-	0	-	0.00%
2009-12-03	0	37.40	-	-	-	-	0	0	-	36.57	-	-	-	-	0	-	0.54%
2009-12-02	0	37.20	-	37.65	37.20	37.25	15,500	577,200	37.239	36.37	-	36.81	36.37	36.42	15,852	36.411	1.64%
2009-12-01	0	36.60	-	-	-	-	0	0	-	35.79	-	-	-	-	0	-	0.00%
2009-11-30	0	36.60	36.60	37.10	36.60	36.60	1,800	65,880	36.600	35.79	35.79	36.28	35.79	35.79	1,841	35.786	1.53%
2009-11-27	0	36.05	-	36.60	36.05	37.00	7,100	259,350	36.528	35.25	-	35.79	35.25	36.18	7,261	35.716	-3.48%
2009-11-26	0	37.35	-	37.35	37.35	37.35	4,000	149,400	37.350	36.52	-	36.52	36.52	36.52	4,091	36.520	-0.93%
2009-11-25	0	37.70	34.90	37.70	-	-	0	0	-	36.86	34.12	36.86	-	-	0	-	0.00%
2009-11-24	0	37.70	-	37.70	37.70	37.70	3,100	116,870	37.700	36.86	-	36.86	36.86	36.86	3,170	36.862	1.07%
2009-11-23	0	37.30	-	37.50	37.30	37.30	33,600	1,253,280	37.300	36.47	-	36.67	36.47	36.47	34,364	36.471	-0.53%
2009-11-20	0	37.50	36.15	37.50	37.50	37.50	300	11,250	37.500	36.67	35.35	36.67	36.67	36.67	307	36.666	-0.53%
2009-11-19	0	37.70	29.00	38.20	-	-	0	0	-	36.86	28.36	37.35	-	-	0	-	0.00%
2009-11-18	0	37.70	-	38.20	-	-	0	0	-	36.86	-	37.35	-	-	0	-	0.00%
2009-11-17	0	37.70	37.70	-	-	-	0	0	-	36.86	36.86	-	-	-	0	-	0.94%
2009-11-16	0	37.35	37.35	38.00	-	-	0	0	-	36.52	36.52	37.16	-	-	0	-	0.27%
2009-11-13	0	37.25	29.00	37.25	37.20	37.25	2,300	85,610	37.222	36.42	28.36	36.42	36.37	36.42	2,352	36.394	-0.13%
2009-11-12	0	37.30	37.30	40.85	-	-	0	0	-	36.47	36.47	39.94	-	-	0	-	0.27%
2009-11-11	0	37.20	37.20	37.50	37.20	37.20	500	18,600	37.200	36.37	36.37	36.67	36.37	36.37	511	36.373	0.27%
2009-11-10	0	37.10	37.10	-	37.10	37.10	3,000	111,300	37.100	36.28	36.28	-	36.28	36.28	3,068	36.275	1.64%
2009-11-09	0	36.50	36.00	36.50	36.55	36.55	1,000	36,550	36.550	35.69	35.20	35.69	35.74	35.74	1,023	35.738	2.10%
2009-11-06	0	35.75	35.00	36.25	-	-	0	0	-	34.96	34.22	35.44	-	-	0	-	0.99%
2009-11-05	0	35.40	35.00	35.40	35.40	35.40	300	10,620	35.400	34.61	34.22	34.61	34.61	34.61	307	34.613	-0.42%
2009-11-04	0	35.55	35.00	35.90	35.55	35.75	11,200	398,390	35.571	34.76	34.22	35.10	34.76	34.96	11,455	34.780	0.85%
2009-11-03	0	35.25	35.00	35.25	35.45	35.50	17,400	617,430	35.484	34.47	34.22	34.47	34.66	34.71	17,796	34.696	-0.28%
2009-11-02	0	35.35	-	35.45	35.35	35.35	4,000	141,400	35.350	34.56	-	34.66	34.56	34.56	4,091	34.564	-3.02%
2009-10-30	0	36.45	-	36.50	36.45	36.50	1,600	58,395	36.497	35.64	-	35.69	35.64	35.69	1,636	35.686	3.26%
2009-10-29	0	35.30	-	35.30	35.30	35.30	4,000	141,200	35.300	34.52	-	34.52	34.52	34.52	4,091	34.515	-3.16%
2009-10-28	0	36.45	36.00	36.45	36.10	36.55	14,400	525,015	36.459	35.64	35.20	35.64	35.30	35.74	14,727	35.649	-0.95%
2009-10-27	0	36.80	36.55	36.80	36.50	38.00	6,200	230,030	37.102	35.98	35.74	35.98	35.69	37.16	6,341	36.277	-3.29%
2009-10-23	0	38.05	-	38.50	37.95	38.00	6,000	227,950	37.992	37.20	-	37.64	37.11	37.16	6,136	37.147	1.33%
2009-10-22	0	37.55	37.45	37.55	-	-	0	0	-	36.72	36.62	36.72	-	-	0	-	-1.44%
2009-10-21	0	38.10	37.90	38.15	38.10	38.10	4,600	175,260	38.100	37.25	37.06	37.30	37.25	37.25	4,705	37.253	-1.30%
2009-10-20	0	38.60	-	38.80	38.60	38.60	600	23,160	38.600	37.74	-	37.94	37.74	37.74	614	37.742	0.00%
2009-10-19	0	38.60	38.10	38.60	37.55	38.60	28,200	1,071,410	37.993	37.74	37.25	37.74	36.72	37.74	28,841	37.149	-0.52%
2009-10-16	0	38.80	38.15	39.90	38.20	38.90	21,500	825,150	38.379	37.94	37.30	39.01	37.35	38.04	21,989	37.526	-0.77%
2009-10-15	0	39.10	38.50	39.10	38.10	39.40	123,800	4,734,100	38.240	38.23	37.64	38.23	37.25	38.52	126,615	37.390	1.43%
2009-10-14	0	38.55	37.75	-	38.55	38.55	1,500	57,825	38.550	37.69	36.91	-	37.69	37.69	1,534	37.693	1.98%
2009-10-13	0	37.80	37.65	-	38.10	38.20	3,500	133,650	38.186	36.96	36.81	-	37.25	37.35	3,580	37.337	0.40%
2009-10-12	0	37.65	37.40	-	-	-	0	0	-	36.81	36.57	-	-	-	0	-	0.53%
2009-10-09	0	37.45	-	-	37.70	37.70	1,000	37,700	37.700	36.62	-	-	36.86	36.86	1,023	36.862	-0.79%
2009-10-08	0	37.75	-	-	37.55	37.75	20,100	755,765	37.600	36.91	-	-	36.72	36.91	20,557	36.764	0.67%
2009-10-07	0	37.50	37.35	-	37.30	37.55	3,300	123,475	37.417	36.67	36.52	-	36.47	36.72	3,375	36.585	2.32%
2009-10-06	0	36.65	-	-	36.65	36.65	700	25,655	36.650	35.84	-	-	35.84	35.84	716	35.835	2.23%
2009-10-05	0	35.85	35.85	35.95	35.85	35.85	3,000	107,550	35.850	35.05	35.05	35.15	35.05	35.05	3,068	35.053	-0.28%
2009-10-02	0	35.95	-	-	-	-	0	0	-	35.15	-	-	-	-	0	-	-4.01%
2009-09-30	0	37.45	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.13%
2009-09-29	0	37.40	-	-	37.40	37.40	3,500	130,900	37.400	36.57	-	-	36.57	36.57	3,580	36.569	2.75%
2009-09-28	0	36.40	-	-	-	-	0	0	-	35.59	-	-	-	-	0	-	-0.95%
2009-09-25	0	36.75	-	36.90	36.70	36.75	5,700	209,360	36.730	35.93	-	36.08	35.88	35.93	5,830	35.913	-1.87%
2009-09-24	0	37.45	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	-1.71%
2009-09-23	0	38.10	-	-	38.00	38.05	1,600	60,850	38.031	37.25	-	-	37.16	37.20	1,636	37.186	1.06%
2009-09-22	0	37.70	-	-	37.60	37.60	5,000	188,000	37.600	36.86	-	-	36.76	36.76	5,114	36.764	0.80%
2009-09-21	0	37.40	-	-	37.45	37.45	1,000	37,450	37.450	36.57	-	-	36.62	36.62	1,023	36.618	-0.53%
2009-09-18	0	37.60	-	-	-	-	0	0	-	36.76	-	-	-	-	0	-	-0.53%
2009-09-17	0	37.80	-	-	37.80	37.80	700	26,460	37.800	36.96	-	-	36.96	36.96	716	36.960	2.58%
2009-09-16	0	36.85	-	-	-	-	0	0	-	36.03	-	-	-	-	0	-	0.41%
2009-09-15	0	36.70	-	-	36.70	36.70	700	25,690	36.700	35.88	-	-	35.88	35.88	716	35.884	1.66%
2009-09-14	0	36.10	-	-	36.05	36.10	6,100	219,985	36.063	35.30	-	-	35.25	35.30	6,239	35.261	-1.19%
2009-09-11	0	37.00	-	-	-	-	0	0	-	35.72	-	-	-	-	0	-	1.09%
2009-09-10	0	36.60	-	-	36.55	36.60	33,800	1,237,070	36.600	35.34	-	-	35.29	35.34	35,008	35.336	1.67%
2009-09-09	0	36.00	-	36.15	36.00	36.00	3,000	108,000	36.000	34.76	-	34.90	34.76	34.76	3,107	34.757	-0.55%
2009-09-08	0	36.20	-	-	-	-	0	0	-	34.95	-	-	-	-	0	-	0.84%
2009-09-07	0	35.90	-	-	-	-	0	0	-	34.66	-	-	-	-	0	-	1.41%
2009-09-04	0	35.40	34.00	-	35.30	35.40	3,700	130,920	35.384	34.18	32.83	-	34.08	34.18	3,832	34.162	1.43%
2009-09-03	0	34.90	-	-	34.90	34.90	1,000	34,900	34.900	33.70	-	-	33.70	33.70	1,036	33.695	0.29%
2009-09-02	0	34.80	34.50	-	34.85	35.05	19,000	662,785	34.883	33.60	33.31	-	33.65	33.84	19,679	33.679	-4.53%
2009-09-01	0	36.45	-	-	36.45	36.50	9,000	328,065	36.452	35.19	-	-	35.19	35.24	9,322	35.193	-0.55%
2009-08-31	0	36.65	36.00	-	36.65	36.70	1,100	40,345	36.677	35.38	34.76	-	35.38	35.43	1,139	35.411	0.14%
2009-08-28	0	36.60	-	-	36.55	36.65	2,400	87,910	36.629	35.34	-	-	35.29	35.38	2,486	35.365	0.83%
2009-08-27	0	36.30	-	-	36.25	36.40	3,200	116,225	36.320	35.05	-	-	35.00	35.14	3,314	35.067	-0.27%
2009-08-26	0	36.40	-	-	36.40	36.40	600	21,840	36.400	35.14	-	-	35.14	35.14	621	35.144	1.11%
2009-08-25	0	36.00	-	-	35.95	36.00	2,300	82,710	35.961	34.76	-	-	34.71	34.76	2,382	34.720	-0.96%
2009-08-24	0	36.35	-	-	36.35	36.45	26,600	967,315	36.365	35.10	-	-	35.10	35.19	27,551	35.110	3.12%
2009-08-21	0	35.25	-	-	35.05	35.05	1,000	35,050	35.050	34.03	-	-	33.84	33.84	1,036	33.840	1.29%
2009-08-20	0	34.80	-	-	34.75	34.75	3,000	104,250	34.750	33.60	-	-	33.55	33.55	3,107	33.551	1.90%
2009-08-19	0	34.15	-	34.55	-	-	0	0	-	32.97	-	33.36	-	-	0	-	0.29%
2009-08-18	0	34.05	-	-	33.95	34.05	13,100	444,995	33.969	32.87	-	-	32.78	32.87	13,568	32.797	-1.73%
2009-08-17	0	34.65	-	-	34.70	34.95	10,800	375,725	34.789	33.45	-	-	33.50	33.74	11,186	33.589	-2.67%
2009-08-14	0	35.60	-	-	35.30	35.60	30,900	1,097,760	35.526	34.37	-	-	34.08	34.37	32,005	34.300	1.57%
2009-08-13	0	35.05	-	35.30	35.00	35.10	600	21,010	35.017	33.84	-	34.08	33.79	33.89	621	33.808	2.64%
2009-08-12	0	34.15	33.00	-	34.15	34.35	8,800	300,620	34.161	32.97	31.86	-	32.97	33.16	9,115	32.982	-2.84%
2009-08-11	0	35.15	-	-	34.95	35.10	800	28,035	35.044	33.94	-	-	33.74	33.89	829	33.834	0.57%
2009-08-10	0	34.95	34.90	35.00	35.05	35.05	1,600	56,080	35.050	33.74	33.70	33.79	33.84	33.84	1,657	33.840	2.34%
2009-08-07	0	34.15	-	-	34.15	34.40	5,400	184,860	34.233	32.97	-	-	32.97	33.21	5,593	33.052	-1.44%
2009-08-06	0	34.65	-	-	34.45	34.65	5,200	179,980	34.612	33.45	-	-	33.26	33.45	5,386	33.417	1.46%
2009-08-05	0	34.15	34.00	34.15	34.30	34.30	1,000	34,300	34.300	32.97	32.83	32.97	33.12	33.12	1,036	33.116	0.89%
2009-08-04	0	33.85	33.65	-	33.85	33.90	2,500	84,675	33.870	32.68	32.49	-	32.68	32.73	2,589	32.701	2.11%
2009-08-03	0	33.15	32.95	-	33.15	33.15	1,000	33,150	33.150	32.01	31.81	-	32.01	32.01	1,036	32.006	1.07%
2009-07-31	0	32.80	-	-	32.80	32.95	1,300	42,790	32.915	31.67	-	-	31.67	31.81	1,346	31.779	1.86%
2009-07-30	0	32.20	32.20	32.35	32.20	32.20	1,000	32,200	32.200	31.09	31.09	31.23	31.09	31.09	1,036	31.089	0.16%
2009-07-29	0	32.15	-	-	32.25	32.25	300	9,675	32.250	31.04	-	-	31.14	31.14	311	31.137	-0.46%
2009-07-28	0	32.30	32.20	-	32.30	32.30	500	16,150	32.300	31.19	31.09	-	31.19	31.19	518	31.185	0.94%
2009-07-27	0	32.00	-	-	-	-	0	0	-	30.90	-	-	-	-	0	-	0.79%
2009-07-24	0	31.75	-	-	31.55	31.75	1,100	34,725	31.568	30.65	-	-	30.46	30.65	1,139	30.479	2.92%
2009-07-23	0	30.85	-	-	30.85	30.85	1,000	30,850	30.850	29.79	-	-	29.79	29.79	1,036	29.785	0.49%
2009-07-22	0	30.70	-	-	30.70	30.80	1,300	39,990	30.762	29.64	-	-	29.64	29.74	1,346	29.700	0.16%
2009-07-21	0	30.65	-	-	30.60	30.60	3,000	91,800	30.600	29.59	-	-	29.54	29.54	3,107	29.544	0.16%
2009-07-20	0	30.60	30.00	-	30.50	30.60	3,800	116,130	30.561	29.54	28.96	-	29.45	29.54	3,936	29.506	0.66%
2009-07-17	0	30.40	-	-	30.30	30.45	1,500	45,600	30.400	29.35	-	-	29.25	29.40	1,554	29.351	0.66%
2009-07-16	0	30.20	29.60	-	30.20	30.20	1,100	33,220	30.200	29.16	28.58	-	29.16	29.16	1,139	29.158	2.03%
2009-07-15	0	29.60	29.50	-	29.60	29.60	300	8,880	29.600	28.58	28.48	-	28.58	28.58	311	28.578	2.07%
2009-07-14	0	29.00	-	-	28.90	29.15	2,100	60,915	29.007	28.00	-	-	27.90	28.14	2,175	28.006	3.76%
2009-07-13	0	27.95	27.50	-	27.95	27.95	1,100	30,745	27.950	26.99	26.55	-	26.99	26.99	1,139	26.985	-0.53%
2009-07-10	0	28.10	28.10	-	-	-	0	0	-	27.13	27.13	-	-	-	0	-	0.18%
2009-07-09	0	28.05	27.90	-	28.00	28.00	1,000	28,000	28.000	27.08	26.94	-	27.03	27.03	1,036	27.034	-0.88%
2009-07-08	0	28.30	-	-	28.30	28.30	100	2,830	28.300	27.32	-	-	27.32	27.32	104	27.323	-1.22%
2009-07-07	0	28.65	28.00	-	-	-	0	0	-	27.66	27.03	-	-	-	0	-	0.00%
2009-07-06	0	28.65	28.50	-	28.65	28.90	2,800	80,780	28.850	27.66	27.52	-	27.66	27.90	2,900	27.854	-1.72%
2009-07-03	0	29.15	-	-	29.10	29.20	6,300	183,460	29.121	28.14	-	-	28.10	28.19	6,525	28.115	-2.51%
2009-07-02	0	29.90	-	-	29.90	29.90	1,000	29,900	29.900	28.87	-	-	28.87	28.87	1,036	28.868	-0.50%
2009-06-30	0	30.05	29.80	-	-	-	0	0	-	29.01	28.77	-	-	-	0	-	1.18%
2009-06-29	0	29.70	29.70	-	-	-	0	0	-	28.67	28.67	-	-	-	0	-	0.51%
2009-06-26	0	29.55	28.60	-	-	-	0	0	-	28.53	27.61	-	-	-	0	-	1.37%
2009-06-25	0	29.15	28.60	-	29.15	29.15	1,500	43,725	29.150	28.14	27.61	-	28.14	28.14	1,554	28.144	1.75%
2009-06-24	0	28.65	28.65	-	-	-	0	0	-	27.66	27.66	-	-	-	0	-	0.00%
2009-06-23	0	28.65	28.60	-	28.60	28.60	1,400	40,040	28.600	27.66	27.61	-	27.61	27.61	1,450	27.613	-4.02%
2009-06-22	0	29.85	-	-	29.95	29.95	2,200	65,890	29.950	28.82	-	-	28.92	28.92	2,279	28.916	-0.17%
2009-06-19	0	29.90	-	-	-	-	0	0	-	28.87	-	-	-	-	0	-	1.36%
2009-06-18	0	29.50	-	-	29.50	29.50	800	23,600	29.500	28.48	-	-	28.48	28.48	829	28.482	-1.01%
2009-06-17	0	29.80	-	-	29.75	29.90	2,300	68,755	29.893	28.77	-	-	28.72	28.87	2,382	28.862	-1.97%
2009-06-16	0	30.40	30.00	30.40	30.40	30.50	1,100	33,450	30.409	29.35	28.96	29.35	29.35	29.45	1,139	29.359	-1.14%
2009-06-15	0	30.75	30.00	-	30.75	30.95	6,900	212,290	30.767	29.69	28.96	-	29.69	29.88	7,147	29.705	-0.81%
2009-06-12	0	31.00	30.50	-	-	-	0	0	-	29.93	29.45	-	-	-	0	-	0.00%
2009-06-11	0	31.00	30.50	-	31.05	31.05	700	21,735	31.050	29.93	29.45	-	29.98	29.98	725	29.978	-0.32%
2009-06-10	0	31.10	30.50	-	-	-	0	0	-	30.03	29.45	-	-	-	0	-	0.97%
2009-06-09	0	30.80	30.50	-	30.80	30.80	3,600	110,880	30.800	29.74	29.45	-	29.74	29.74	3,729	29.737	0.82%
2009-06-08	0	30.55	30.00	-	30.55	30.95	20,900	643,315	30.781	29.50	28.96	-	29.50	29.88	21,647	29.718	-1.29%
2009-06-05	0	30.95	30.80	-	-	-	0	0	-	29.88	29.74	-	-	-	0	-	1.64%
2009-06-04	0	30.45	30.00	-	30.40	30.40	5,300	161,120	30.400	29.40	28.96	-	29.35	29.35	5,489	29.351	-1.62%
2009-06-03	0	30.95	-	-	30.95	30.95	100	3,095	30.950	29.88	-	-	29.88	29.88	104	29.882	0.16%
2009-06-02	0	30.90	-	-	30.80	30.90	9,700	299,430	30.869	29.83	-	-	29.74	29.83	10,047	29.804	0.98%
2009-06-01	0	30.60	-	-	30.30	30.60	700	21,240	30.343	29.54	-	-	29.25	29.54	725	29.296	2.68%
2009-05-29	0	29.80	-	-	-	-	0	0	-	28.77	-	-	-	-	0	-	0.00%
2009-05-27	0	29.80	-	-	29.75	29.85	10,600	315,410	29.756	28.77	-	-	28.72	28.82	10,979	28.729	3.11%
2009-05-26	0	28.90	-	-	28.90	28.90	800	23,120	28.900	27.90	-	-	27.90	27.90	829	27.902	0.00%
2009-05-25	0	28.90	-	-	28.95	29.20	1,200	34,865	29.054	27.90	-	-	27.95	28.19	1,243	28.051	-1.03%
2009-05-22	0	29.20	-	-	29.10	29.30	5,800	169,800	29.276	28.19	-	-	28.10	28.29	6,007	28.265	-1.35%
2009-05-21	0	29.60	-	-	29.60	29.60	3,000	88,800	29.600	28.58	-	-	28.58	28.58	3,107	28.578	-1.17%
2009-05-20	0	29.95	29.70	-	29.75	29.75	2,500	74,375	29.750	28.92	28.67	-	28.72	28.72	2,589	28.723	0.00%
2009-05-19	0	29.95	-	-	29.80	29.95	2,800	83,485	29.816	28.92	-	-	28.77	28.92	2,900	28.787	4.36%
2009-05-18	0	28.70	-	-	28.70	28.70	2,500	71,750	28.700	27.71	-	-	27.71	27.71	2,589	27.709	-1.03%
2009-05-15	0	29.00	28.90	29.05	29.00	29.00	2,000	58,000	29.000	28.00	27.90	28.05	28.00	28.00	2,072	27.999	1.58%
2009-05-14	0	28.55	28.40	28.55	28.45	28.60	3,800	108,560	28.568	27.56	27.42	27.56	27.47	27.61	3,936	27.582	-4.67%
2009-05-13	0	29.95	29.80	29.95	30.00	30.05	3,600	108,125	30.035	28.92	28.77	28.92	28.96	29.01	3,729	28.998	-2.12%
2009-05-12	0	30.60	-	31.05	-	-	0	0	-	29.54	-	29.98	-	-	0	-	-1.45%
2009-05-11	0	31.05	30.90	31.05	31.10	31.20	4,500	140,150	31.144	29.98	29.83	29.98	30.03	30.12	4,661	30.069	2.14%
2009-05-08	0	30.40	30.40	30.50	30.30	30.30	7,000	212,100	30.300	29.35	29.35	29.45	29.25	29.25	7,250	29.254	-0.33%
2009-05-07	0	30.50	-	-	30.00	30.50	10,000	304,750	30.475	29.45	-	-	28.96	29.45	10,358	29.423	4.27%
2009-05-06	0	29.25	-	29.55	29.25	29.45	3,600	105,360	29.267	28.24	-	28.53	28.24	28.43	3,729	28.256	0.34%
2009-05-05	0	29.15	29.25	29.30	-	-	0	0	-	28.14	28.24	28.29	-	-	0	-	3.92%
2009-05-04	0	28.05	28.05	-	-	-	0	0	-	27.08	27.08	-	-	-	0	-	0.18%
2009-04-30	0	28.00	27.95	28.10	27.80	28.00	5,300	148,340	27.989	27.03	26.99	27.13	26.84	27.03	5,489	27.023	4.28%
2009-04-29	0	26.85	-	-	26.70	26.70	400	10,680	26.700	25.92	-	-	25.78	25.78	414	25.778	0.75%
2009-04-28	0	26.65	26.50	26.65	-	-	0	0	-	25.73	25.59	25.73	-	-	0	-	-1.11%
2009-04-27	0	26.95	-	-	-	-	0	0	-	26.02	-	-	-	-	0	-	0.94%
2009-04-24	0	26.70	26.70	26.85	-	-	0	0	-	25.78	25.78	25.92	-	-	0	-	0.56%
2009-04-23	0	26.55	-	-	-	-	0	0	-	25.63	-	-	-	-	0	-	0.76%
2009-04-22	0	26.35	26.25	26.50	26.25	26.45	2,600	68,360	26.292	25.44	25.34	25.59	25.34	25.54	2,693	25.385	1.54%
2009-04-21	0	25.95	25.80	-	25.65	25.95	18,000	463,230	25.735	25.05	24.91	-	24.76	25.05	18,644	24.847	-5.29%
2009-04-20	0	27.40	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.18%
2009-04-17	0	27.35	-	-	27.25	27.35	16,700	456,015	27.306	26.41	-	-	26.31	26.41	17,297	26.364	2.63%
2009-04-16	0	26.65	26.65	-	26.50	26.75	1,600	42,555	26.597	25.73	25.73	-	25.59	25.83	1,657	25.679	1.33%
2009-04-15	0	26.30	26.15	26.30	-	-	0	0	-	25.39	25.25	25.39	-	-	0	-	-1.68%
2009-04-14	0	26.75	25.10	-	-	-	0	0	-	25.83	24.23	-	-	-	0	-	7.43%
2009-04-09	0	24.90	-	-	24.80	24.80	200	4,960	24.800	24.04	-	-	23.94	23.94	207	23.944	3.11%
2009-04-08	0	24.15	-	24.30	24.15	24.15	900	21,920	24.356	23.32	-	23.46	23.32	23.32	932	23.515	-3.98%
2009-04-07	0	25.15	-	-	25.50	25.50	900	22,950	25.500	24.28	-	-	24.62	24.62	932	24.620	-1.57%
2009-04-06	0	25.55	25.20	-	25.50	25.55	14,600	372,665	25.525	24.67	24.33	-	24.62	24.67	15,122	24.644	2.40%
2009-04-03	0	24.95	-	-	24.95	24.95	10,800	269,460	24.950	24.09	-	-	24.09	24.09	11,186	24.089	1.63%
2009-04-02	0	24.55	23.00	-	24.35	24.55	33,000	805,610	24.412	23.70	22.21	-	23.51	23.70	34,180	23.570	5.82%
2009-04-01	0	23.20	23.00	-	-	-	0	0	-	22.40	22.21	-	-	-	0	-	0.00%
2009-03-31	0	23.20	23.00	-	23.20	23.20	500	11,600	23.200	22.40	22.21	-	22.40	22.40	518	22.399	-2.93%
2009-03-30	0	23.90	-	-	-	-	0	0	-	23.08	-	-	-	-	0	-	-3.43%
2009-03-27	0	24.75	-	24.80	24.65	25.55	1,800	45,305	25.169	23.90	-	23.94	23.80	24.67	1,864	24.301	0.81%
2009-03-26	0	24.55	-	-	24.45	24.60	6,300	154,360	24.502	23.70	-	-	23.61	23.75	6,525	23.656	2.08%
2009-03-25	0	24.05	-	-	24.00	24.05	2,300	55,215	24.007	23.22	-	-	23.17	23.22	2,382	23.178	-1.64%
2009-03-24	0	24.45	-	-	24.35	24.40	4,500	109,775	24.394	23.61	-	-	23.51	23.56	4,661	23.552	5.84%
2009-03-23	0	23.10	23.05	-	-	-	0	0	-	22.30	22.25	-	-	-	0	-	1.09%
2009-03-20	0	22.85	-	-	-	-	0	0	-	22.06	-	-	-	-	0	-	-1.30%
2009-03-19	0	23.15	-	-	22.95	23.15	19,600	453,290	23.127	22.35	-	-	22.16	22.35	20,301	22.329	1.31%
2009-03-18	0	22.85	21.75	-	22.60	22.85	42,400	967,240	22.812	22.06	21.00	-	21.82	22.06	43,916	22.025	4.10%
2009-03-17	0	21.95	21.75	-	21.85	22.15	30,100	663,285	22.036	21.19	21.00	-	21.10	21.39	31,176	21.275	-0.90%
2009-03-16	0	22.15	21.75	-	21.85	22.15	24,800	545,430	21.993	21.39	21.00	-	21.10	21.39	25,687	21.234	1.84%
2009-03-13	0	21.75	-	-	21.70	21.90	39,000	852,075	21.848	21.00	-	-	20.95	21.14	40,394	21.094	5.07%
2009-03-12	0	20.70	20.60	21.20	20.70	20.70	8,000	165,600	20.700	19.99	19.89	20.47	19.99	19.99	8,286	19.985	-0.96%
2009-03-11	0	20.90	20.05	-	20.90	21.05	3,600	75,555	20.988	20.18	19.36	-	20.18	20.32	3,729	20.263	4.60%
2009-03-10	0	19.98	19.74	-	19.76	19.98	50,300	999,194	19.865	19.29	19.06	-	19.08	19.29	52,098	19.179	0.50%
2009-03-09	0	19.88	-	-	19.80	19.92	18,700	372,480	19.919	19.19	-	-	19.12	19.23	19,369	19.231	-0.10%
2009-03-06	0	19.90	19.90	-	19.74	19.90	14,300	283,278	19.810	19.21	19.21	-	19.06	19.21	14,811	19.126	-3.16%
2009-03-05	0	20.55	20.40	-	20.55	20.70	5,500	113,625	20.659	19.84	19.70	-	19.84	19.99	5,697	19.946	-0.48%
2009-03-04	0	20.65	20.30	-	20.25	20.65	27,000	550,510	20.389	19.94	19.60	-	19.55	19.94	27,965	19.685	-1.90%
2009-03-03	0	21.05	20.80	-	21.00	21.05	3,600	75,615	21.004	20.32	20.08	-	20.28	20.32	3,729	20.279	-0.71%
2009-03-02	0	21.20	21.10	-	21.20	21.80	20,000	425,500	21.275	20.47	20.37	-	20.47	21.05	20,715	20.541	-4.29%
2009-02-27	0	22.15	22.05	-	22.10	22.20	1,000	22,130	22.130	21.39	21.29	-	21.34	21.43	1,036	21.366	-1.77%
2009-02-26	0	22.55	22.00	-	-	-	0	0	-	21.77	21.24	-	-	-	0	-	0.00%
2009-02-25	0	22.55	22.00	-	22.45	22.55	16,800	377,240	22.455	21.77	21.24	-	21.68	21.77	17,401	21.680	1.58%
2009-02-24	0	22.20	22.10	-	21.90	22.50	43,000	946,150	22.003	21.43	21.34	-	21.14	21.72	44,537	21.244	-2.63%
2009-02-23	0	22.80	22.55	-	22.70	22.70	20,500	465,350	22.700	22.01	21.77	-	21.92	21.92	21,233	21.916	0.66%
2009-02-20	0	22.65	22.50	-	22.55	22.65	15,500	350,675	22.624	21.87	21.72	-	21.77	21.87	16,054	21.843	-1.95%
2009-02-19	0	23.10	22.50	-	23.10	23.10	2,000	46,200	23.100	22.30	21.72	-	22.30	22.30	2,072	22.303	-0.86%
2009-02-18	0	23.30	23.10	-	23.30	23.30	6,400	149,120	23.300	22.50	22.30	-	22.50	22.50	6,629	22.496	-0.85%
2009-02-17	0	23.50	-	-	23.50	23.75	2,300	54,370	23.639	22.69	-	-	22.69	22.93	2,382	22.823	-2.69%
2009-02-16	0	24.15	23.50	-	24.15	24.20	6,100	147,370	24.159	23.32	22.69	-	23.32	23.36	6,318	23.325	-2.42%
2009-02-13	0	24.75	-	25.10	-	-	0	0	-	23.90	-	24.23	-	-	0	-	0.61%
2009-02-12	0	24.60	24.60	25.10	24.60	24.60	200	4,920	24.600	23.75	23.75	24.23	23.75	23.75	207	23.751	-1.99%
2009-02-11	0	25.10	-	25.10	24.50	25.10	6,100	150,100	24.607	24.23	-	24.23	23.65	24.23	6,318	23.757	-0.79%
2009-02-10	0	25.30	-	-	25.30	25.30	300	7,590	25.300	24.43	-	-	24.43	24.43	311	24.427	0.00%
2009-02-09	0	25.30	-	25.50	25.30	25.50	900	22,790	25.322	24.43	-	24.62	24.43	24.62	932	24.448	1.81%
2009-02-06	0	24.85	-	25.20	24.85	24.85	900	22,365	24.850	23.99	-	24.33	23.99	23.99	932	23.992	1.64%
2009-02-05	0	24.45	-	25.20	24.45	24.45	1,600	39,120	24.450	23.61	-	24.33	23.61	23.61	1,657	23.606	-1.61%
2009-02-04	0	24.85	24.50	25.05	25.05	25.05	1,000	25,050	25.050	23.99	23.65	24.19	24.19	24.19	1,036	24.185	0.61%
2009-02-03	0	24.70	-	25.20	24.70	24.70	100	2,470	24.700	23.85	-	24.33	23.85	23.85	104	23.847	1.65%
2009-02-02	0	24.30	-	-	24.30	24.45	2,300	55,980	24.339	23.46	-	-	23.46	23.61	2,382	23.499	-3.57%
2009-01-30	0	25.20	24.45	-	-	-	0	0	-	24.33	23.61	-	-	-	0	-	-1.95%
2009-01-29	0	25.70	24.45	25.90	-	-	0	0	-	24.81	23.61	25.01	-	-	0	-	5.11%
2009-01-23	0	24.45	-	-	-	-	0	0	-	23.61	-	-	-	-	0	-	-1.61%
2009-01-22	0	24.85	-	-	-	-	0	0	-	23.99	-	-	-	-	0	-	3.11%
2009-01-21	0	24.10	-	-	24.10	24.35	5,100	123,925	24.299	23.27	-	-	23.27	23.51	5,282	23.460	-4.37%
2009-01-20	0	25.20	-	-	-	-	0	0	-	24.33	-	-	-	-	0	-	-1.75%
2009-01-19	0	25.65	-	26.50	-	-	0	0	-	24.76	-	25.59	-	-	0	-	0.59%
2009-01-16	0	25.50	-	-	25.50	25.50	800	20,400	25.500	24.62	-	-	24.62	24.62	829	24.620	0.59%
2009-01-15	0	25.35	-	26.70	-	-	0	0	-	24.47	-	25.78	-	-	0	-	-3.61%
2009-01-14	0	26.30	-	26.70	-	-	0	0	-	25.39	-	25.78	-	-	0	-	0.00%
2009-01-13	0	26.30	-	26.70	-	-	0	0	-	25.39	-	25.78	-	-	0	-	-1.87%
2009-01-12	0	26.80	-	-	-	-	0	0	-	25.87	-	-	-	-	0	-	-1.65%
2009-01-09	0	27.25	-	-	-	-	0	0	-	26.31	-	-	-	-	0	-	0.00%
2009-01-08	0	27.25	-	-	27.40	27.40	700	19,180	27.400	26.31	-	-	26.45	26.45	725	26.454	-2.33%
2009-01-07	0	27.90	27.80	-	-	-	0	0	-	26.94	26.84	-	-	-	0	-	0.00%
2009-01-06	0	27.90	27.75	-	-	-	0	0	-	26.94	26.79	-	-	-	0	-	0.54%
2009-01-05	0	27.75	-	-	27.65	27.65	700	19,355	27.650	26.79	-	-	26.70	26.70	725	26.696	2.02%
2009-01-02	0	27.20	26.20	-	-	-	0	0	-	26.26	25.30	-	-	-	0	-	1.12%
2008-12-31	0	26.90	-	-	26.70	26.90	1,400	37,500	26.786	25.97	-	-	25.78	25.97	1,450	25.861	2.09%
2008-12-30	0	26.35	-	-	26.45	26.45	600	15,870	26.450	25.44	-	-	25.54	25.54	621	25.537	1.15%
2008-12-29	0	26.05	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.39%
2008-12-24	0	25.95	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	-1.33%
2008-12-23	0	26.30	-	-	26.40	26.40	500	13,200	26.400	25.39	-	-	25.49	25.49	518	25.489	-1.31%
2008-12-22	0	26.65	26.65	-	26.65	26.65	300	7,995	26.650	25.73	25.73	-	25.73	25.73	311	25.730	0.00%
2008-12-19	0	26.65	-	-	26.65	26.65	300	7,995	26.650	25.73	-	-	25.73	25.73	311	25.730	-1.84%
2008-12-18	0	27.15	-	-	-	-	0	0	-	26.21	-	-	-	-	0	-	0.18%
2008-12-17	0	27.10	-	-	27.10	27.10	100	2,710	27.100	26.16	-	-	26.16	26.16	104	26.165	4.03%
2008-12-16	0	26.05	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	-1.51%
2008-12-15	0	26.45	-	-	-	-	0	0	-	25.54	-	-	-	-	0	-	5.59%
2008-12-12	0	25.05	24.90	-	25.40	26.20	1,700	43,335	25.491	24.19	24.04	-	24.52	25.30	1,761	24.611	-7.56%
2008-12-11	0	27.10	-	-	26.90	27.20	4,300	116,360	27.060	26.16	-	-	25.97	26.26	4,454	26.126	-0.37%
2008-12-10	0	27.20	-	-	-	-	0	0	-	26.26	-	-	-	-	0	-	-0.18%
2008-12-09	0	27.25	-	27.25	27.25	27.25	300	8,175	27.250	26.31	-	26.31	26.31	26.31	311	26.309	0.74%
2008-12-08	0	27.05	-	-	27.05	27.05	300	8,115	27.050	26.12	-	-	26.12	26.12	311	26.116	5.25%
2008-12-05	0	25.70	-	-	-	-	0	0	-	24.81	-	-	-	-	0	-	-1.15%
2008-12-04	0	26.00	-	-	26.00	26.00	2,000	52,000	26.000	25.10	-	-	25.10	25.10	2,072	25.103	2.97%
2008-12-03	0	25.25	-	-	25.25	25.25	200	5,050	25.250	24.38	-	-	24.38	24.38	207	24.378	3.70%
2008-12-02	0	24.35	-	-	24.35	24.35	3,200	77,920	24.350	23.51	-	-	23.51	23.51	3,314	23.510	-8.29%
2008-12-01	0	26.55	-	-	26.30	26.30	100	2,630	26.300	25.63	-	-	25.39	25.39	104	25.392	1.53%
2008-11-28	0	26.15	-	-	26.15	26.15	2,100	54,915	26.150	25.25	-	-	25.25	25.25	2,175	25.247	-0.57%
2008-11-27	0	26.30	-	-	-	-	0	0	-	25.39	-	-	-	-	0	-	3.75%
2008-11-26	0	25.35	-	-	25.35	25.35	1,900	48,205	25.371	24.47	-	-	24.47	24.47	1,968	24.495	1.60%
2008-11-25	0	24.95	-	-	24.95	24.95	3,900	97,305	24.950	24.09	-	-	24.09	24.09	4,039	24.089	6.40%
2008-11-24	0	23.45	-	-	23.00	23.05	8,100	186,475	23.022	22.64	-	-	22.21	22.25	8,390	22.227	1.96%
2008-11-21	0	23.00	22.10	-	21.95	23.00	80,000	1,788,820	22.360	22.21	21.34	-	21.19	22.21	82,860	21.588	-3.36%
2008-11-20	0	23.80	-	-	23.60	23.80	14,100	335,360	23.784	22.98	-	-	22.79	22.98	14,604	22.963	-6.30%
2008-11-19	0	25.40	25.00	-	-	-	0	0	-	24.52	24.14	-	-	-	0	-	0.00%
2008-11-18	0	25.40	-	-	25.50	25.50	600	15,300	25.500	24.52	-	-	24.62	24.62	621	24.620	-2.68%
2008-11-17	0	26.10	-	-	26.10	26.10	1,500	39,150	26.100	25.20	-	-	25.20	25.20	1,554	25.199	-4.40%
2008-11-14	0	27.30	-	-	27.30	27.30	100	2,730	27.300	26.36	-	-	26.36	26.36	104	26.358	7.48%
2008-11-13	0	25.40	-	-	25.35	25.40	3,900	98,885	25.355	24.52	-	-	24.47	24.52	4,039	24.480	-6.27%
2008-11-12	0	27.10	-	-	27.10	27.10	1,600	43,360	27.100	26.16	-	-	26.16	26.16	1,657	26.165	-1.45%
2008-11-11	0	27.50	-	-	27.50	27.50	800	22,000	27.500	26.55	-	-	26.55	26.55	829	26.551	-3.00%
2008-11-10	0	28.35	-	-	28.35	28.45	30,500	867,675	28.448	27.37	-	-	27.37	27.47	31,590	27.466	3.47%
2008-11-07	0	27.40	-	-	27.30	27.40	38,000	1,038,200	27.321	26.45	-	-	26.36	26.45	39,359	26.378	-3.01%
2008-11-06	0	28.25	-	28.40	28.05	28.30	60,800	1,719,035	28.274	27.27	-	27.42	27.08	27.32	62,974	27.298	-7.38%
2008-11-05	0	30.50	30.00	-	30.40	30.50	700	21,320	30.457	29.45	28.96	-	29.35	29.45	725	29.406	3.92%
2008-11-04	0	29.35	29.30	-	-	-	0	0	-	28.34	28.29	-	-	-	0	-	-0.34%
2008-11-03	0	29.45	29.45	-	29.45	29.45	300	8,835	29.450	28.43	28.43	-	28.43	28.43	311	28.433	4.06%
2008-10-31	0	28.30	-	-	28.30	28.30	5,000	141,500	28.300	27.32	-	-	27.32	27.32	5,179	27.323	-3.08%
2008-10-30	0	29.20	-	-	28.95	29.20	5,300	154,685	29.186	28.19	-	-	27.95	28.19	5,489	28.178	3.55%
2008-10-29	0	28.20	-	-	28.20	28.20	5,000	141,000	28.200	27.23	-	-	27.23	27.23	5,179	27.227	6.42%
2008-10-28	0	26.50	-	-	26.50	26.50	6,100	161,650	26.500	25.59	-	-	25.59	25.59	6,318	25.585	3.31%
2008-10-27	0	25.65	-	-	25.85	26.80	21,500	556,250	25.872	24.76	-	-	24.96	25.87	22,269	24.979	-2.47%
2008-10-24	0	26.30	-	-	26.30	27.10	9,000	239,750	26.639	25.39	-	-	25.39	26.16	9,322	25.719	-4.36%
2008-10-23	0	27.50	27.00	-	27.40	27.50	3,100	85,240	27.497	26.55	26.07	-	26.45	26.55	3,211	26.548	-4.68%
2008-10-22	0	28.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	-3.67%
2008-10-21	0	29.95	28.80	-	30.10	30.10	4,100	123,410	30.100	28.92	27.81	-	29.06	29.06	4,247	29.061	2.22%
2008-10-20	0	29.30	-	-	29.30	29.30	14,500	424,850	29.300	28.29	-	-	28.29	28.29	15,018	28.289	2.45%
2008-10-17	0	28.60	-	-	28.60	28.60	52,000	1,487,200	28.600	27.61	-	-	27.61	27.61	53,859	27.613	3.06%
2008-10-16	0	27.75	27.30	-	27.00	27.75	52,800	1,429,780	27.079	26.79	26.36	-	26.07	26.79	54,688	26.144	-8.26%
2008-10-15	0	30.25	30.00	-	-	-	0	0	-	29.21	28.96	-	-	-	0	-	-2.42%
2008-10-14	0	31.00	29.40	-	31.00	31.50	14,800	463,150	31.294	29.93	28.39	-	29.93	30.41	15,329	30.214	6.53%
2008-10-13	0	29.10	26.80	-	28.85	29.10	13,000	377,550	29.042	28.10	25.87	-	27.85	28.10	13,465	28.040	6.59%
2008-10-10	0	27.30	26.80	28.50	27.55	29.50	31,000	860,200	27.748	26.36	25.87	27.52	26.60	28.48	32,108	26.791	-10.34%
2008-10-09	0	30.45	29.00	-	29.90	30.45	49,000	1,473,050	30.062	29.40	28.00	-	28.87	29.40	50,752	29.025	0.16%
2008-10-08	0	30.40	-	-	30.00	30.40	6,200	187,645	30.265	29.35	-	-	28.96	29.35	6,422	29.221	-8.71%
2008-10-06	0	33.30	-	-	33.30	33.60	30,200	1,007,220	33.352	32.15	-	-	32.15	32.44	31,280	32.200	-4.31%
2008-10-03	0	34.80	34.45	-	-	-	0	0	-	33.60	33.26	-	-	-	0	-	-2.66%
2008-10-02	0	35.75	-	-	35.75	36.00	143,100	5,151,330	35.998	34.52	-	-	34.52	34.76	148,216	34.756	4.99%
2008-09-30	0	34.05	34.20	34.50	34.05	34.10	177,600	6,050,480	34.068	32.87	33.02	33.31	32.87	32.92	183,949	32.892	-9.08%
2008-09-29	0	37.45	-	-	-	-	0	0	-	36.16	-	-	-	-	0	-	0.00%
2008-09-26	0	37.45	-	-	37.45	37.45	500	18,725	37.450	36.16	-	-	36.16	36.16	518	36.157	2.32%
2008-09-25	0	36.60	-	-	36.60	36.60	2,900	106,140	36.600	35.34	-	-	35.34	35.34	3,004	35.337	-1.88%
2008-09-24	0	37.30	35.85	-	36.90	37.30	102,900	3,810,670	37.033	36.01	34.61	-	35.63	36.01	106,579	35.754	-0.40%
2008-09-23	0	37.45	35.85	-	37.45	39.50	600	22,675	37.792	36.16	34.61	-	36.16	38.14	621	36.487	-6.84%
2008-09-22	0	40.20	40.00	-	-	-	0	0	-	38.81	38.62	-	-	-	0	-	2.81%
2008-09-19	0	39.10	35.85	-	38.55	38.55	50,800	1,958,340	38.550	37.75	34.61	-	37.22	37.22	52,616	37.219	9.37%
2008-09-18	0	35.75	-	-	35.60	35.75	50,800	1,808,600	35.602	34.52	-	-	34.37	34.52	52,616	34.373	-4.67%
2008-09-17	0	37.50	-	-	-	-	0	0	-	36.21	-	-	-	-	0	-	3.16%
2008-09-16	0	36.35	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	-6.56%
2008-09-12	0	38.90	-	-	-	-	0	0	-	37.56	-	-	-	-	0	-	1.17%
2008-09-11	0	38.45	-	-	-	-	0	0	-	37.12	-	-	-	-	0	-	0.00%
2008-09-10	0	38.45	-	-	38.45	38.45	2,500	96,125	38.450	37.12	-	-	37.12	37.12	2,589	37.123	-2.78%
2008-09-09	0	39.55	-	-	-	-	0	0	-	38.18	-	-	-	-	0	-	-0.63%
2008-09-08	0	39.80	-	-	39.00	39.80	13,400	528,160	39.415	38.43	-	-	37.65	38.43	13,879	38.054	2.69%
2008-09-05	0	39.30	-	-	39.30	39.30	1,000	39,300	39.300	37.42	-	-	37.42	37.42	1,050	37.418	-2.72%
2008-09-04	0	40.40	-	-	-	-	0	0	-	38.47	-	-	-	-	0	-	0.12%
2008-09-03	0	40.35	-	-	-	-	0	0	-	38.42	-	-	-	-	0	-	0.00%
2008-09-02	0	40.35	-	-	-	-	0	0	-	38.42	-	-	-	-	0	-	0.00%
2008-09-01	0	40.35	-	-	-	-	0	0	-	38.42	-	-	-	-	0	-	-0.74%
2008-08-29	0	40.65	-	-	-	-	0	0	-	38.70	-	-	-	-	0	-	2.01%
2008-08-28	0	39.85	-	-	-	-	0	0	-	37.94	-	-	-	-	0	-	0.76%
2008-08-27	0	39.55	-	-	-	-	0	0	-	37.66	-	-	-	-	0	-	0.00%
2008-08-26	0	39.55	-	-	-	-	0	0	-	37.66	-	-	-	-	0	-	-1.49%
2008-08-25	0	40.15	-	-	-	-	0	0	-	38.23	-	-	-	-	0	-	1.39%
2008-08-21	0	39.60	-	-	-	-	0	0	-	37.70	-	-	-	-	0	-	0.00%
2008-08-20	0	39.60	-	-	-	-	0	0	-	37.70	-	-	-	-	0	-	-1.37%
2008-08-19	0	40.15	-	-	-	-	0	0	-	38.23	-	-	-	-	0	-	-1.35%
2008-08-18	0	40.70	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.74%
2008-08-15	0	40.40	-	-	-	-	0	0	-	38.47	-	-	-	-	0	-	0.50%
2008-08-14	0	40.20	-	-	-	-	0	0	-	38.28	-	-	-	-	0	-	-0.74%
2008-08-13	0	40.50	-	-	-	-	0	0	-	38.56	-	-	-	-	0	-	-1.10%
2008-08-12	0	40.95	-	-	-	-	0	0	-	38.99	-	-	-	-	0	-	0.99%
2008-08-11	0	40.55	-	-	40.55	40.55	1,100	44,605	40.550	38.61	-	-	38.61	38.61	1,155	38.609	2.14%
2008-08-08	0	39.70	-	-	-	-	0	0	-	37.80	-	-	-	-	0	-	-1.49%
2008-08-07	0	40.30	-	-	-	-	0	0	-	38.37	-	-	-	-	0	-	2.54%
2008-08-05	0	39.30	-	-	-	-	0	0	-	37.42	-	-	-	-	0	-	-0.63%
2008-08-04	0	39.55	-	-	39.55	39.55	2,500	98,875	39.550	37.66	-	-	37.66	37.66	2,626	37.656	-0.25%
2008-08-01	0	39.65	-	-	-	-	0	0	-	37.75	-	-	-	-	0	-	-0.50%
2008-07-31	0	39.85	-	-	-	-	0	0	-	37.94	-	-	-	-	0	-	1.40%
2008-07-30	0	39.30	-	-	-	-	0	0	-	37.42	-	-	-	-	0	-	2.48%
2008-07-29	0	38.35	38.20	-	-	-	0	0	-	36.51	36.37	-	-	-	0	-	-2.04%
2008-07-28	0	39.15	-	-	-	-	0	0	-	37.28	-	-	-	-	0	-	0.00%
2008-07-25	0	39.15	39.00	-	-	-	0	0	-	37.28	37.13	-	-	-	0	-	-2.73%
2008-07-24	0	40.25	-	-	-	-	0	0	-	38.32	-	-	-	-	0	-	0.37%
2008-07-23	0	40.10	-	-	40.10	40.10	400	16,040	40.100	38.18	-	-	38.18	38.18	420	38.180	2.56%
2008-07-22	0	39.10	-	-	-	-	0	0	-	37.23	-	-	-	-	0	-	0.00%
2008-07-21	0	39.10	-	-	39.10	39.10	200	7,820	39.100	37.23	-	-	37.23	37.23	210	37.228	0.26%
2008-07-18	0	39.00	-	-	-	-	0	0	-	37.13	-	-	-	-	0	-	2.09%
2008-07-17	0	38.20	-	-	-	-	0	0	-	36.37	-	-	-	-	0	-	2.96%
2008-07-16	0	37.10	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	-1.07%
2008-07-15	0	37.50	-	-	37.50	37.50	1,000	37,500	37.500	35.70	-	-	35.70	35.70	1,050	35.705	-1.45%
2008-07-14	0	38.05	37.90	-	38.05	38.05	300	11,415	38.050	36.23	36.09	-	36.23	36.23	315	36.228	-1.30%
2008-07-11	0	38.55	38.00	-	38.55	38.55	400	15,420	38.550	36.70	36.18	-	36.70	36.70	420	36.704	0.13%
2008-07-10	0	38.50	38.00	-	-	-	0	0	-	36.66	36.18	-	-	-	0	-	-1.91%
2008-07-09	0	39.25	-	-	-	-	0	0	-	37.37	-	-	-	-	0	-	1.95%
2008-07-08	0	38.50	-	-	38.50	38.50	5,000	192,500	38.500	36.66	-	-	36.66	36.66	5,251	36.657	-0.77%
2008-07-07	0	38.80	-	-	-	-	0	0	-	36.94	-	-	-	-	0	-	0.00%
2008-07-04	0	38.80	-	-	-	-	0	0	-	36.94	-	-	-	-	0	-	0.00%
2008-07-03	0	38.80	-	-	38.80	38.80	400	15,520	38.800	36.94	-	-	36.94	36.94	420	36.942	-2.14%
2008-07-02	0	39.65	-	-	-	-	0	0	-	37.75	-	-	-	-	0	-	0.00%
2008-06-30	0	39.65	-	-	39.70	39.70	300	11,910	39.700	37.75	-	-	37.80	37.80	315	37.799	-0.75%
2008-06-27	0	39.95	39.80	-	39.95	39.95	400	15,980	39.950	38.04	37.89	-	38.04	38.04	420	38.037	-3.15%
2008-06-26	0	41.25	41.00	-	41.25	41.25	400	16,500	41.250	39.28	39.04	-	39.28	39.28	420	39.275	1.23%
2008-06-25	0	40.75	-	-	-	-	0	0	-	38.80	-	-	-	-	0	-	-0.12%
2008-06-24	0	40.80	-	-	-	-	0	0	-	38.85	-	-	-	-	0	-	-0.61%
2008-06-23	0	41.05	40.90	-	-	-	0	0	-	39.08	38.94	-	-	-	0	-	-2.03%
2008-06-20	0	41.90	-	-	41.90	41.90	3,500	146,650	41.900	39.89	-	-	39.89	39.89	3,676	39.894	0.36%
2008-06-19	0	41.75	41.65	-	-	-	0	0	-	39.75	39.66	-	-	-	0	-	-1.18%
2008-06-18	0	42.25	-	-	42.25	42.25	400	16,900	42.250	40.23	-	-	40.23	40.23	420	40.227	-0.47%
2008-06-17	0	42.45	-	-	-	-	0	0	-	40.42	-	-	-	-	0	-	0.00%
2008-06-16	0	42.45	-	-	-	-	0	0	-	40.42	-	-	-	-	0	-	1.56%
2008-06-13	0	41.80	-	-	-	-	0	0	-	39.80	-	-	-	-	0	-	0.12%
2008-06-12	0	41.75	-	-	-	-	0	0	-	39.75	-	-	-	-	0	-	-2.00%
2008-06-11	0	42.60	-	-	42.60	42.60	100	4,260	42.600	40.56	-	-	40.56	40.56	105	40.560	-0.12%
2008-06-10	0	42.65	-	-	42.65	42.65	200	8,530	42.650	40.61	-	-	40.61	40.61	210	40.608	-3.29%
2008-06-06	0	44.10	-	-	44.05	44.05	500	22,025	44.050	41.99	-	-	41.94	41.94	525	41.941	1.26%
2008-06-05	0	43.55	-	-	43.55	43.55	2,100	91,455	43.550	41.46	-	-	41.46	41.46	2,206	41.465	-0.11%
2008-06-04	0	43.60	43.50	-	-	-	0	0	-	41.51	41.42	-	-	-	0	-	-0.34%
2008-06-03	0	43.75	32.20	-	43.75	43.75	100	4,375	43.750	41.66	30.66	-	41.66	41.66	105	41.655

Recommend Webb-site to a friend