Lyxor ETF FTSE RAFI Europe: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02806	2008-06-03	2012-03-07	2012-03-13	Docs

• Buybacks
• CCASS
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2012-03-12	1	-	-	-	-	-	0	0	-	41.80	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	41.80	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	41.80	-	-	-	-	0	-	0.00%
2012-03-07	0	41.80	-	43.80	41.75	41.95	20,200	845,865	41.875	41.80	-	43.80	41.75	41.95	20,200	41.875	-3.46%
2012-03-06	0	43.30	-	44.00	43.30	43.55	8,800	381,275	43.327	43.30	-	44.00	43.30	43.55	8,800	43.327	-1.14%
2012-03-05	0	43.80	42.30	43.80	43.40	43.80	8,400	365,725	43.539	43.80	42.30	43.80	43.40	43.80	8,400	43.539	-0.45%
2012-03-02	0	44.00	-	44.20	44.00	44.20	4,300	189,560	44.084	44.00	-	44.20	44.00	44.20	4,300	44.084	1.15%
2012-03-01	0	43.50	-	43.90	43.50	43.65	5,700	248,555	43.606	43.50	-	43.90	43.50	43.65	5,700	43.606	-1.47%
2012-02-29	0	44.15	-	-	44.15	44.25	16,000	707,530	44.221	44.15	-	-	44.15	44.25	16,000	44.221	0.91%
2012-02-28	0	43.75	-	44.00	43.75	43.75	7,500	328,125	43.750	43.75	-	44.00	43.75	43.75	7,500	43.750	-0.68%
2012-02-27	0	44.05	-	-	43.90	44.05	2,300	101,250	44.022	44.05	-	-	43.90	44.05	2,300	44.022	1.03%
2012-02-24	0	43.60	-	-	43.60	43.60	4,700	204,920	43.600	43.60	-	-	43.60	43.60	4,700	43.600	0.23%
2012-02-23	0	43.50	-	-	-	-	40,000	1,760,000	44.000	43.50	-	-	-	-	40,000	44.000	0.00%
2012-02-22	0	43.50	-	-	43.50	43.50	1,000	43,500	43.500	43.50	-	-	43.50	43.50	1,000	43.500	-1.14%
2012-02-21	0	44.00	-	44.10	44.00	44.00	800	35,200	44.000	44.00	-	44.10	44.00	44.00	800	44.000	0.46%
2012-02-20	0	43.80	-	44.00	42.85	43.80	900	39,230	43.589	43.80	-	44.00	42.85	43.80	900	43.589	2.22%
2012-02-17	0	42.85	-	-	42.85	42.85	800	34,280	42.850	42.85	-	-	42.85	42.85	800	42.850	2.02%
2012-02-16	0	42.00	-	-	42.00	43.00	3,000	127,000	42.333	42.00	-	-	42.00	43.00	3,000	42.333	-1.29%
2012-02-15	0	42.55	-	-	-	-	0	0	-	42.55	-	-	-	-	0	-	0.00%
2012-02-14	0	42.55	-	43.60	42.55	42.65	700	29,805	42.579	42.55	-	43.60	42.55	42.65	700	42.579	-1.73%
2012-02-13	0	43.30	-	43.60	-	-	0	0	-	43.30	-	43.60	-	-	0	-	0.00%
2012-02-10	0	43.30	-	43.60	-	-	29,600	1,284,788	43.405	43.30	-	43.60	-	-	29,600	43.405	0.00%
2012-02-09	0	43.30	-	-	-	-	0	0	-	43.30	-	-	-	-	0	-	0.00%
2012-02-08	0	43.30	-	-	43.30	43.40	30,500	1,321,400	43.325	43.30	-	-	43.30	43.40	30,500	43.325	1.17%
2012-02-07	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2012-02-06	0	42.80	-	-	42.80	42.80	300	12,840	42.800	42.80	-	-	42.80	42.80	300	42.800	1.18%
2012-02-03	0	42.30	41.55	-	42.30	42.30	2,900	122,670	42.300	42.30	41.55	-	42.30	42.30	2,900	42.300	-0.12%
2012-02-02	0	42.35	42.30	-	42.35	42.35	500	21,175	42.350	42.35	42.30	-	42.35	42.35	500	42.350	2.42%
2012-02-01	0	41.35	40.55	-	-	-	0	0	-	41.35	40.55	-	-	-	0	-	0.00%
2012-01-31	0	41.35	41.20	-	-	-	0	0	-	41.35	41.20	-	-	-	0	-	0.00%
2012-01-30	0	41.35	41.35	-	-	-	0	0	-	41.35	41.35	-	-	-	0	-	0.00%
2012-01-27	0	41.35	41.20	-	-	-	0	0	-	41.35	41.20	-	-	-	0	-	0.36%
2012-01-26	0	41.20	-	-	41.20	41.35	7,200	297,165	41.273	41.20	-	-	41.20	41.35	7,200	41.273	0.00%
2012-01-20	0	41.20	-	-	40.25	41.20	20,500	832,425	40.606	41.20	-	-	40.25	41.20	20,500	40.606	2.62%
2012-01-19	0	40.15	-	40.25	40.15	40.25	9,500	382,275	40.239	40.15	-	40.25	40.15	40.25	9,500	40.239	1.39%
2012-01-18	0	39.60	-	41.00	39.60	39.65	1,400	55,490	39.636	39.60	-	41.00	39.60	39.65	1,400	39.636	0.64%
2012-01-17	0	39.35	-	41.00	39.30	39.30	1,000	39,300	39.300	39.35	-	41.00	39.30	39.30	1,000	39.300	1.03%
2012-01-16	0	38.95	-	39.60	38.95	38.95	500	19,475	38.950	38.95	-	39.60	38.95	38.95	500	38.950	-1.64%
2012-01-13	0	39.60	-	41.00	39.45	39.60	600	23,700	39.500	39.60	-	41.00	39.45	39.60	600	39.500	1.67%
2012-01-12	0	38.95	-	41.00	-	-	0	0	-	38.95	-	41.00	-	-	0	-	0.00%
2012-01-11	0	38.95	38.50	39.45	-	-	0	0	-	38.95	38.50	39.45	-	-	0	-	1.30%
2012-01-10	0	38.45	-	41.00	38.35	38.35	6,400	245,440	38.350	38.45	-	41.00	38.35	38.35	6,400	38.350	-4.59%
2012-01-09	0	40.30	-	-	-	-	0	0	-	40.30	-	-	-	-	0	-	0.00%
2012-01-06	0	40.30	-	-	-	-	0	0	-	40.30	-	-	-	-	0	-	0.00%
2012-01-05	0	40.30	-	-	-	-	0	0	-	40.30	-	-	-	-	0	-	0.00%
2012-01-04	0	40.30	-	-	40.15	40.35	11,900	479,485	40.293	40.30	-	-	40.15	40.35	11,900	40.293	0.25%
2012-01-03	0	40.20	-	40.35	39.05	40.20	1,000	39,910	39.910	40.20	-	40.35	39.05	40.20	1,000	39.910	2.94%
2011-12-30	0	39.05	-	-	-	-	0	0	-	39.05	-	-	-	-	0	-	0.00%
2011-12-29	0	39.05	-	-	-	-	0	0	-	39.05	-	-	-	-	0	-	0.00%
2011-12-28	0	39.05	39.05	-	-	-	0	0	-	39.05	39.05	-	-	-	0	-	0.26%
2011-12-23	0	38.95	-	-	38.95	38.95	100	3,895	38.950	38.95	-	-	38.95	38.95	100	38.950	0.52%
2011-12-22	0	38.75	-	-	38.75	38.75	200	7,750	38.750	38.75	-	-	38.75	38.75	200	38.750	-0.13%
2011-12-21	0	38.80	38.80	-	38.80	38.80	100	3,880	38.800	38.80	38.80	-	38.80	38.80	100	38.800	3.74%
2011-12-20	0	37.40	-	-	-	-	0	0	-	37.40	-	-	-	-	0	-	0.00%
2011-12-19	0	37.40	-	-	37.40	37.40	7,500	280,500	37.400	37.40	-	-	37.40	37.40	7,500	37.400	-0.27%
2011-12-16	0	37.50	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
2011-12-15	0	37.50	-	-	37.50	37.50	1,000	37,500	37.500	37.50	-	-	37.50	37.50	1,000	37.500	-1.32%
2011-12-14	0	38.00	-	-	38.00	38.00	100	3,800	38.000	38.00	-	-	38.00	38.00	100	38.000	-1.55%
2011-12-13	0	38.60	-	40.45	38.60	38.60	100	3,860	38.600	38.60	-	40.45	38.60	38.60	100	38.600	-3.50%
2011-12-12	0	40.00	37.50	41.75	39.40	40.00	800	31,700	39.625	40.00	37.50	41.75	39.40	40.00	800	39.625	2.83%
2011-12-09	0	38.90	-	-	38.85	39.05	37,500	1,459,500	38.920	38.90	-	-	38.85	39.05	37,500	38.920	-3.45%
2011-12-08	0	-	38.50	42.90	-	-	0	0	-	40.29	38.50	42.90	-	-	0	-	0.00%
2011-12-07	0	-	39.75	-	-	-	0	0	-	40.29	39.75	-	-	-	0	-	0.00%
2011-12-06	0	40.60	-	-	-	-	0	0	-	40.29	-	-	-	-	0	-	-0.98%
2011-12-05	0	41.00	40.25	42.05	40.70	41.00	37,500	1,531,500	40.840	40.69	39.94	41.73	40.39	40.69	37,789	40.527	0.99%
2011-12-02	0	40.60	-	-	40.30	40.60	8,000	324,650	40.581	40.29	-	-	39.99	40.29	8,062	40.270	0.74%
2011-12-01	0	40.30	40.30	40.90	40.20	40.20	200	8,040	40.200	39.99	39.99	40.59	39.89	39.89	202	39.892	5.08%
2011-11-30	0	38.35	-	-	38.70	38.70	700	27,090	38.700	38.06	-	-	38.40	38.40	705	38.404	0.13%
2011-11-29	0	38.30	-	-	38.40	38.40	200	7,680	38.400	38.01	-	-	38.11	38.11	202	38.106	2.82%
2011-11-28	0	37.25	-	-	37.35	37.40	8,500	317,525	37.356	36.96	-	-	37.06	37.11	8,566	37.070	2.05%
2011-11-25	0	36.50	36.00	36.50	36.50	36.50	200	7,300	36.500	36.22	35.72	36.22	36.22	36.22	202	36.220	-1.62%
2011-11-24	0	37.10	36.80	37.15	36.80	37.15	49,100	1,816,795	37.002	36.82	36.52	36.87	36.52	36.87	49,479	36.719	-0.40%
2011-11-23	0	37.25	36.85	37.25	37.30	37.95	8,100	302,510	37.347	36.96	36.57	36.96	37.01	37.66	8,163	37.061	-0.80%
2011-11-22	0	37.55	37.55	38.35	37.30	38.50	10,000	376,000	37.600	37.26	37.26	38.06	37.01	38.21	10,077	37.312	-4.21%
2011-11-21	0	39.20	38.50	-	40.15	40.15	500	20,075	40.150	38.90	38.21	-	39.84	39.84	504	39.843	0.13%
2011-11-18	0	39.15	38.80	39.20	38.90	39.15	30,000	1,170,750	39.025	38.85	38.50	38.90	38.60	38.85	30,232	38.726	-1.39%
2011-11-17	0	39.70	39.55	40.15	-	-	0	0	-	39.40	39.25	39.84	-	-	0	-	0.00%
2011-11-16	0	39.70	38.50	-	-	-	0	0	-	39.40	38.21	-	-	-	0	-	-1.73%
2011-11-15	0	40.40	39.80	-	39.70	40.60	36,400	1,471,615	40.429	40.09	39.50	-	39.40	40.29	36,681	40.119	-4.04%
2011-11-14	0	42.10	-	-	42.10	43.25	37,601	1,604,022	42.659	41.78	-	-	41.78	42.92	37,891	42.332	4.34%
2011-11-11	0	40.35	40.35	40.80	39.90	40.10	22,500	899,625	39.983	40.04	40.04	40.49	39.59	39.79	22,674	39.677	2.80%
2011-11-10	0	39.25	38.50	-	39.25	39.80	60,500	2,389,415	39.494	38.95	38.21	-	38.95	39.50	60,967	39.192	-6.21%
2011-11-09	0	41.85	-	-	41.50	41.50	200	8,300	41.500	41.53	-	-	41.18	41.18	202	41.182	2.07%
2011-11-08	0	41.00	40.90	-	40.80	41.15	16,000	657,675	41.105	40.69	40.59	-	40.49	40.83	16,123	40.790	1.23%
2011-11-07	0	40.50	-	-	40.80	40.80	1,300	53,040	40.800	40.19	-	-	40.49	40.49	1,310	40.488	-3.23%
2011-11-04	0	41.85	41.80	42.45	41.85	41.85	3,000	125,550	41.850	41.53	41.48	42.12	41.53	41.53	3,023	41.530	4.36%
2011-11-03	0	40.10	-	-	40.20	40.20	500	20,100	40.200	39.79	-	-	39.89	39.89	504	39.892	-1.60%
2011-11-02	0	40.75	-	-	40.75	41.10	32,000	1,311,875	40.996	40.44	-	-	40.44	40.79	32,247	40.682	-1.45%
2011-11-01	0	41.35	-	-	41.70	41.70	2,500	104,250	41.700	41.03	-	-	41.38	41.38	2,519	41.381	-5.05%
2011-10-31	0	43.55	-	-	43.55	44.70	4,000	177,075	44.269	43.22	-	-	43.22	44.36	4,031	43.930	-2.57%
2011-10-28	0	44.70	44.00	-	44.70	44.70	1,000	44,700	44.700	44.36	43.66	-	44.36	44.36	1,008	44.358	2.52%
2011-10-27	0	43.60	43.40	-	42.50	43.60	33,000	1,421,830	43.086	43.27	43.07	-	42.17	43.27	33,255	42.756	2.83%
2011-10-26	0	42.40	-	43.50	-	-	0	0	-	42.08	-	43.17	-	-	0	-	0.00%
2011-10-25	0	42.40	-	43.50	-	-	0	0	-	42.08	-	43.17	-	-	0	-	1.31%
2011-10-24	0	41.85	-	-	41.85	41.85	1,300	54,405	41.850	41.53	-	-	41.53	41.53	1,310	41.530	2.70%
2011-10-21	0	40.75	40.60	41.05	-	-	0	0	-	40.44	40.29	40.74	-	-	0	-	0.00%
2011-10-20	0	40.75	40.35	40.75	40.80	40.80	100	4,080	40.800	40.44	40.04	40.44	40.49	40.49	101	40.488	-0.61%
2011-10-19	0	41.00	41.00	-	-	-	0	0	-	40.69	40.69	-	-	-	0	-	0.74%
2011-10-18	0	40.70	-	-	41.40	42.00	1,200	49,800	41.500	40.39	-	-	41.08	41.68	1,209	41.182	-3.90%
2011-10-17	0	42.35	41.50	43.50	42.00	42.00	200	8,400	42.000	42.03	41.18	43.17	41.68	41.68	202	41.678	1.93%
2011-10-14	0	41.55	41.10	41.50	-	-	0	0	-	41.23	40.79	41.18	-	-	0	-	-0.84%
2011-10-13	0	41.90	-	-	41.35	42.00	1,200	50,160	41.800	41.58	-	-	41.03	41.68	1,209	41.480	3.58%
2011-10-12	0	40.45	-	-	-	-	0	0	-	40.14	-	-	-	-	0	-	0.00%
2011-10-11	0	40.45	-	-	40.45	40.45	500	20,225	40.450	40.14	-	-	40.14	40.14	504	40.140	2.15%
2011-10-10	0	39.60	-	-	-	-	0	0	-	39.30	-	-	-	-	0	-	0.38%
2011-10-07	0	39.45	39.20	39.65	39.45	39.45	500	19,725	39.450	39.15	38.90	39.35	39.15	39.15	504	39.148	3.68%
2011-10-06	0	38.05	-	-	-	-	0	0	-	37.76	-	-	-	-	0	-	5.26%
2011-10-04	0	36.15	-	-	36.45	36.45	600	21,870	36.450	35.87	-	-	36.17	36.17	605	36.171	-2.82%
2011-10-03	0	37.20	-	-	37.20	37.70	9,100	340,695	37.439	36.92	-	-	36.92	37.41	9,170	37.152	-4.62%
2011-09-30	0	39.00	38.55	38.95	39.10	39.10	300	11,730	39.100	38.70	38.25	38.65	38.80	38.80	302	38.801	-0.38%
2011-09-28	0	39.15	-	-	39.15	39.15	1,000	39,150	39.150	38.85	-	-	38.85	38.85	1,008	38.850	2.62%
2011-09-27	0	38.15	-	-	38.00	38.15	800	30,430	38.038	37.86	-	-	37.71	37.86	806	37.746	5.53%
2011-09-26	0	36.15	-	-	35.50	35.50	20,200	717,100	35.500	35.87	-	-	35.23	35.23	20,356	35.228	-0.82%
2011-09-23	0	36.45	36.05	36.45	36.50	36.70	5,600	204,690	36.552	36.17	35.77	36.17	36.22	36.42	5,643	36.272	-1.62%
2011-09-22	0	37.05	36.65	37.05	-	-	0	0	-	36.77	36.37	36.77	-	-	0	-	-4.51%
2011-09-21	0	38.80	-	-	-	-	0	0	-	38.50	-	-	-	-	0	-	0.78%
2011-09-20	0	38.50	-	-	-	-	0	0	-	38.21	-	-	-	-	0	-	0.39%
2011-09-19	0	38.35	-	39.50	38.25	38.80	10,000	383,875	38.388	38.06	-	39.20	37.96	38.50	10,077	38.094	-3.03%
2011-09-16	0	39.55	39.55	39.85	-	-	0	0	-	39.25	39.25	39.54	-	-	0	-	1.80%
2011-09-15	0	38.85	38.85	39.30	38.60	38.60	100	3,860	38.600	38.55	38.55	39.00	38.30	38.30	101	38.304	3.74%
2011-09-14	0	37.45	35.50	-	36.85	37.00	7,600	280,075	36.852	37.16	35.23	-	36.57	36.72	7,659	36.570	1.77%
2011-09-12	0	36.80	36.40	-	36.80	37.80	5,900	220,845	37.431	36.52	36.12	-	36.52	37.51	5,946	37.145	-7.88%
2011-09-09	0	39.95	39.60	39.95	-	-	0	0	-	39.64	39.30	39.64	-	-	0	-	-0.37%
2011-09-08	0	40.10	40.05	40.40	-	-	0	0	-	39.79	39.74	40.09	-	-	0	-	1.26%
2011-09-07	0	39.60	39.55	39.90	39.60	39.60	1,000	39,600	39.600	39.30	39.25	39.59	39.30	39.30	1,008	39.297	0.51%
2011-09-06	0	39.40	39.25	-	39.10	39.20	7,700	301,090	39.103	39.10	38.95	-	38.80	38.90	7,759	38.803	-3.08%
2011-09-05	0	40.65	40.00	-	-	-	0	0	-	40.34	39.69	-	-	-	0	-	-3.90%
2011-09-02	0	42.30	41.95	42.30	-	-	0	0	-	41.98	41.63	41.98	-	-	0	-	-0.94%
2011-09-01	0	42.70	42.35	42.75	43.10	43.10	5,500	237,050	43.100	42.37	42.03	42.42	42.77	42.77	5,542	42.770	0.47%
2011-08-31	0	42.50	42.50	-	42.20	42.45	7,900	334,580	42.352	42.17	42.17	-	41.88	42.12	7,961	42.028	0.12%
2011-08-30	0	42.45	41.85	-	42.45	42.50	22,500	955,500	42.467	42.12	41.53	-	42.12	42.17	22,674	42.141	1.43%
2011-08-29	0	41.85	40.85	-	41.50	43.00	25,100	1,047,025	41.714	41.53	40.54	-	41.18	42.67	25,294	41.395	1.45%
2011-08-26	0	41.25	40.80	-	-	-	0	0	-	40.93	40.49	-	-	-	0	-	-2.60%
2011-08-25	0	42.35	-	-	42.40	42.40	2,400	101,760	42.400	42.03	-	-	42.08	42.08	2,419	42.075	2.29%
2011-08-24	0	41.40	-	-	-	-	0	0	-	41.08	-	-	-	-	0	-	-0.60%
2011-08-23	0	41.65	-	-	41.50	41.50	1,100	45,650	41.500	41.33	-	-	41.18	41.18	1,108	41.182	1.83%
2011-08-22	0	40.90	-	-	40.20	40.20	100	4,020	40.200	40.59	-	-	39.89	39.89	101	39.892	2.00%
2011-08-19	0	40.10	-	-	-	-	0	0	-	39.79	-	-	-	-	0	-	-6.96%
2011-08-18	0	43.10	-	-	43.10	43.10	60,000	2,586,000	43.100	42.77	-	-	42.77	42.77	60,463	42.770	0.23%
2011-08-17	0	43.00	-	43.30	42.80	42.80	100	4,280	42.800	42.67	-	42.97	42.47	42.47	101	42.472	-0.58%
2011-08-16	0	43.25	-	-	43.25	43.25	1,100	47,575	43.250	42.92	-	-	42.92	42.92	1,108	42.919	0.35%
2011-08-15	0	43.10	-	-	42.95	42.95	1,400	60,130	42.950	42.77	-	-	42.62	42.62	1,411	42.621	4.74%
2011-08-12	0	41.15	40.20	42.20	40.50	41.75	12,400	509,200	41.065	40.83	39.89	41.88	40.19	41.43	12,496	40.750	0.37%
2011-08-11	0	41.00	40.50	41.20	40.90	41.20	31,200	1,279,460	41.008	40.69	40.19	40.88	40.59	40.88	31,441	40.694	-4.65%
2011-08-10	0	43.00	40.60	-	39.00	43.10	58,500	2,510,855	42.921	42.67	40.29	-	38.70	42.77	58,951	42.592	6.17%
2011-08-09	0	40.50	39.50	-	39.30	45.00	19,200	760,055	39.586	40.19	39.20	-	39.00	44.66	19,348	39.283	-7.53%
2011-08-08	0	43.80	-	-	43.50	43.85	700	30,575	43.679	43.46	-	-	43.17	43.51	705	43.344	1.74%
2011-08-05	0	43.05	43.10	43.75	42.35	43.30	22,600	960,575	42.503	42.72	42.77	43.41	42.03	42.97	22,774	42.178	-6.21%
2011-08-04	0	45.90	45.00	-	-	-	0	0	-	45.55	44.66	-	-	-	0	-	0.00%
2011-08-03	0	45.90	-	-	45.60	45.60	1,000	45,600	45.600	45.55	-	-	45.25	45.25	1,008	45.251	-3.37%
2011-08-02	0	47.50	-	-	47.00	48.75	21,000	1,013,950	48.283	47.14	-	-	46.64	48.38	21,162	47.914	-3.55%
2011-08-01	0	49.25	48.00	-	48.90	49.75	15,600	765,975	49.101	48.87	47.63	-	48.53	49.37	15,720	48.725	2.28%
2011-07-29	0	48.15	48.15	48.45	48.10	48.20	9,900	477,060	48.188	47.78	47.78	48.08	47.73	47.83	9,976	47.819	-1.33%
2011-07-28	0	48.80	48.70	49.15	48.80	48.80	7,500	366,000	48.800	48.43	48.33	48.77	48.43	48.43	7,558	48.426	-2.20%
2011-07-27	0	49.90	49.45	49.90	-	-	0	0	-	49.52	49.07	49.52	-	-	0	-	-0.80%
2011-07-26	0	50.30	50.30	-	-	-	0	0	-	49.91	49.91	-	-	-	0	-	0.00%
2011-07-25	0	50.30	-	-	-	-	0	0	-	49.91	-	-	-	-	0	-	-0.79%
2011-07-22	0	50.70	50.30	50.75	50.70	50.70	300	15,210	50.700	50.31	49.91	50.36	50.31	50.31	302	50.312	3.79%
2011-07-21	0	48.85	-	-	49.20	49.35	1,800	88,815	49.342	48.48	-	-	48.82	48.97	1,814	48.964	0.93%
2011-07-20	0	48.40	48.10	-	48.10	48.50	900	43,610	48.456	48.03	47.73	-	47.73	48.13	907	48.085	1.79%
2011-07-19	0	47.55	-	-	47.55	47.55	2,000	95,100	47.550	47.19	-	-	47.19	47.19	2,015	47.186	-0.42%
2011-07-18	0	47.75	-	-	-	-	0	0	-	47.38	-	-	-	-	0	-	-0.83%
2011-07-15	0	48.15	47.90	48.30	48.15	48.15	1,000	48,150	48.150	47.78	47.53	47.93	47.78	47.78	1,008	47.781	-1.03%
2011-07-14	0	48.65	48.65	49.10	-	-	0	0	-	48.28	48.28	48.72	-	-	0	-	1.04%
2011-07-13	0	48.15	48.05	48.50	48.15	48.40	1,300	62,670	48.208	47.78	47.68	48.13	47.78	48.03	1,310	47.839	2.99%
2011-07-12	0	46.75	45.25	48.00	47.60	47.60	200	9,520	47.600	46.39	44.90	47.63	47.24	47.24	202	47.235	-5.84%
2011-07-11	0	49.65	-	-	-	-	0	0	-	49.27	-	-	-	-	0	-	-3.40%
2011-07-08	0	51.40	51.00	51.35	51.70	51.70	400	20,680	51.700	51.01	50.61	50.96	51.30	51.30	403	51.304	0.78%
2011-07-07	0	51.00	50.65	51.10	50.60	51.05	8,700	443,705	51.001	50.61	50.26	50.71	50.21	50.66	8,767	50.610	-1.53%
2011-07-06	0	-	50.75	51.20	-	-	0	0	-	51.40	50.36	50.81	-	-	0	-	0.00%
2011-07-05	0	53.35	53.25	53.55	53.35	53.35	100	5,335	53.350	51.40	51.30	51.59	51.40	51.40	104	51.397	0.38%
2011-07-04	0	53.15	-	-	-	-	0	0	-	51.20	-	-	-	-	0	-	1.24%
2011-06-30	0	52.50	52.05	52.50	52.50	52.70	5,000	263,300	52.660	50.58	50.14	50.58	50.58	50.77	5,190	50.732	2.74%
2011-06-29	0	51.10	-	-	-	-	0	0	-	49.23	-	-	-	-	0	-	0.99%
2011-06-28	0	50.60	50.60	-	-	-	0	0	-	48.75	48.75	-	-	-	0	-	1.71%
2011-06-27	0	49.75	-	-	-	-	0	0	-	47.93	-	-	-	-	0	-	-2.07%
2011-06-24	0	50.80	50.35	50.80	51.30	51.30	3,000	153,900	51.300	48.94	48.51	48.94	49.42	49.42	3,114	49.422	-0.39%
2011-06-23	0	51.00	50.75	51.20	51.00	51.00	5,000	255,000	51.000	49.13	48.89	49.33	49.13	49.13	5,190	49.133	-0.68%
2011-06-22	0	51.35	51.35	52.05	-	-	0	0	-	49.47	49.47	50.14	-	-	0	-	0.79%
2011-06-21	0	50.95	50.95	51.70	50.45	50.70	1,200	60,665	50.554	49.09	49.09	49.81	48.60	48.84	1,246	48.704	2.10%
2011-06-20	0	49.90	49.90	-	49.50	49.50	15,000	742,500	49.500	48.07	48.07	-	47.69	47.69	15,570	47.688	-1.29%
2011-06-17	0	50.55	-	-	50.55	50.55	500	25,275	50.550	48.70	-	-	48.70	48.70	519	48.700	-0.10%
2011-06-16	0	50.60	50.15	50.55	50.80	52.10	2,200	114,360	51.982	48.75	48.31	48.70	48.94	50.19	2,284	50.079	-2.97%
2011-06-15	0	52.15	51.60	52.15	52.60	52.60	300	15,780	52.600	50.24	49.71	50.24	50.67	50.67	311	50.675	0.38%
2011-06-14	0	51.95	51.95	52.40	51.80	51.80	200	10,360	51.800	50.05	50.05	50.48	49.90	49.90	208	49.904	0.29%
2011-06-13	0	51.80	51.30	-	-	-	0	0	-	49.90	49.42	-	-	-	0	-	-1.24%
2011-06-10	0	52.45	52.05	52.45	-	-	0	0	-	50.53	50.14	50.53	-	-	0	-	-0.47%
2011-06-09	0	52.70	52.55	53.00	52.70	52.70	100	5,270	52.700	50.77	50.63	51.06	50.77	50.77	104	50.771	-0.57%
2011-06-08	0	53.00	52.65	-	53.25	53.25	200	10,650	53.250	51.06	50.72	-	51.30	51.30	208	51.301	-0.28%
2011-06-07	0	53.15	-	-	52.25	53.00	4,600	242,300	52.674	51.20	-	-	50.34	51.06	4,775	50.746	0.28%
2011-06-03	0	53.00	52.80	53.00	-	-	0	0	-	51.06	50.87	51.06	-	-	0	-	0.00%
2011-06-02	0	53.00	52.65	53.00	-	-	0	0	-	51.06	50.72	51.06	-	-	0	-	-2.30%
2011-06-01	0	54.25	-	-	-	-	0	0	-	52.26	-	-	-	-	0	-	0.00%
2011-05-31	0	54.25	53.95	-	53.95	54.30	15,100	819,520	54.273	52.26	51.98	-	51.98	52.31	15,674	52.286	1.50%
2011-05-30	0	53.45	-	-	-	-	0	0	-	51.49	-	-	-	-	0	-	0.00%
2011-05-27	0	53.45	53.30	53.85	-	-	0	0	-	51.49	51.35	51.88	-	-	0	-	0.00%
2011-05-26	0	53.45	52.95	53.50	53.45	53.45	100	5,345	53.450	51.49	51.01	51.54	51.49	51.49	104	51.494	3.19%
2011-05-25	0	51.80	51.65	52.15	51.80	51.80	400	20,720	51.800	49.90	49.76	50.24	49.90	49.90	415	49.904	-0.38%
2011-05-24	0	52.00	-	-	52.00	52.00	100	5,200	52.000	50.10	-	-	50.10	50.10	104	50.097	0.00%
2011-05-23	0	52.00	-	53.05	52.00	54.45	900	47,625	52.917	50.10	-	51.11	50.10	52.46	934	50.980	-4.50%
2011-05-20	0	54.45	54.05	54.55	54.45	54.45	900	49,005	54.450	52.46	52.07	52.55	52.46	52.46	934	52.457	1.49%
2011-05-19	0	53.65	53.10	-	-	-	0	0	-	51.69	51.16	-	-	-	0	-	0.00%
2011-05-18	0	53.65	53.00	53.65	53.80	53.80	100	5,380	53.800	51.69	51.06	51.69	51.83	51.83	104	51.831	1.13%
2011-05-17	0	53.05	-	-	-	-	0	0	-	51.11	-	-	-	-	0	-	0.19%
2011-05-16	0	52.95	52.30	-	52.30	52.30	100	5,230	52.300	51.01	50.39	-	50.39	50.39	104	50.386	-2.31%
2011-05-13	0	54.20	54.20	54.75	53.90	54.15	1,000	54,025	54.025	52.22	52.22	52.75	51.93	52.17	1,038	52.047	0.93%
2011-05-12	0	53.70	53.70	54.20	53.70	53.70	7,500	402,750	53.700	51.73	51.73	52.22	51.73	51.73	7,785	51.734	-2.01%
2011-05-11	0	54.80	-	54.85	54.80	55.10	200	10,990	54.950	52.79	-	52.84	52.79	53.08	208	52.939	0.37%
2011-05-09	0	54.60	-	55.10	54.15	54.60	57,900	3,139,095	54.216	52.60	-	53.08	52.17	52.60	60,100	52.231	0.18%
2011-05-06	0	54.50	54.10	54.50	54.05	54.70	4,700	254,685	54.188	52.51	52.12	52.51	52.07	52.70	4,879	52.205	-2.59%
2011-05-05	0	55.95	55.75	55.95	-	-	0	0	-	53.90	53.71	53.90	-	-	0	-	-0.80%
2011-05-04	0	56.40	56.00	56.40	55.60	56.55	40,300	2,245,285	55.714	54.34	53.95	54.34	53.56	54.48	41,831	53.675	0.53%
2011-05-03	0	56.10	56.10	56.20	56.10	56.20	18,000	1,010,600	56.144	54.05	54.05	54.14	54.05	54.14	18,684	54.089	-0.62%
2011-04-29	0	56.45	-	56.45	55.90	56.50	2,500	140,275	56.110	54.38	-	54.38	53.85	54.43	2,595	54.056	0.71%
2011-04-28	0	56.05	54.50	-	55.90	55.90	2,200	122,980	55.900	54.00	52.51	-	53.85	53.85	2,284	53.854	2.00%
2011-04-27	0	54.95	54.55	55.15	54.65	54.65	200	10,930	54.650	52.94	52.55	53.13	52.65	52.65	208	52.650	0.55%
2011-04-26	0	54.65	-	-	-	-	0	0	-	52.65	-	-	-	-	0	-	0.00%
2011-04-21	0	54.65	54.60	54.80	54.65	54.75	13,800	754,360	54.664	52.65	52.60	52.79	52.65	52.75	14,324	52.663	2.15%
2011-04-20	0	53.50	53.30	53.50	53.15	53.60	1,600	85,265	53.291	51.54	51.35	51.54	51.20	51.64	1,661	51.340	2.69%
2011-04-19	0	52.10	52.00	-	51.85	52.50	2,400	124,605	51.919	50.19	50.10	-	49.95	50.58	2,491	50.018	-2.07%
2011-04-18	0	53.20	52.50	-	53.70	53.80	1,100	59,080	53.709	51.25	50.58	-	51.73	51.83	1,142	51.743	-1.12%
2011-04-15	0	53.80	53.50	53.80	-	-	0	0	-	51.83	51.54	51.83	-	-	0	-	-0.28%
2011-04-14	0	53.95	53.90	54.10	-	-	0	0	-	51.98	51.93	52.12	-	-	0	-	0.00%
2011-04-13	0	53.95	53.90	54.20	53.35	53.95	4,000	214,000	53.500	51.98	51.93	52.22	51.40	51.98	4,152	51.542	-0.09%
2011-04-12	0	54.00	53.75	-	53.70	53.90	10,200	547,780	53.704	52.02	51.78	-	51.73	51.93	10,588	51.738	-0.92%
2011-04-11	0	54.50	52.50	-	-	-	0	0	-	52.51	50.58	-	-	-	0	-	0.00%
2011-04-08	0	54.50	54.00	-	53.65	53.65	1,000	53,650	53.650	52.51	52.02	-	51.69	51.69	1,038	51.686	0.93%
2011-04-07	0	54.00	52.50	-	-	-	0	0	-	52.02	50.58	-	-	-	0	-	0.84%
2011-04-06	0	53.55	52.50	-	53.50	53.55	2,300	123,115	53.528	51.59	50.58	-	51.54	51.59	2,387	51.569	0.19%
2011-04-04	0	53.45	51.50	-	53.10	53.45	19,100	1,014,880	53.135	51.49	49.61	-	51.16	51.49	19,826	51.190	1.52%
2011-04-01	0	52.65	52.60	52.70	52.65	52.65	10,000	526,500	52.650	50.72	50.67	50.77	50.72	50.72	10,380	50.723	-0.19%
2011-03-31	0	52.75	52.75	53.10	-	-	0	0	-	50.82	50.82	51.16	-	-	0	-	0.38%
2011-03-30	0	52.55	52.55	52.90	52.25	52.25	2,500	130,625	52.250	50.63	50.63	50.96	50.34	50.34	2,595	50.337	-0.10%
2011-03-29	0	52.60	51.50	-	52.90	52.90	200	10,580	52.900	50.67	49.61	-	50.96	50.96	208	50.964	-0.19%
2011-03-28	0	52.70	52.30	52.70	-	-	0	0	-	50.77	50.39	50.77	-	-	0	-	-0.09%
2011-03-25	0	52.75	52.75	53.25	-	-	0	0	-	50.82	50.82	51.30	-	-	0	-	1.83%
2011-03-24	0	51.80	51.50	51.85	-	-	0	0	-	49.90	49.61	49.95	-	-	0	-	0.00%
2011-03-23	0	51.80	51.50	51.80	52.10	52.10	400	20,840	52.100	49.90	49.61	49.90	50.19	50.19	415	50.193	-0.58%
2011-03-22	0	52.10	-	-	-	-	0	0	-	50.19	-	-	-	-	0	-	2.26%
2011-03-21	0	50.95	50.95	-	-	-	0	0	-	49.09	49.09	-	-	-	0	-	0.20%
2011-03-18	0	50.85	50.60	50.85	50.95	51.00	1,200	61,190	50.992	48.99	48.75	48.99	49.09	49.13	1,246	49.125	2.42%
2011-03-17	0	49.65	49.15	49.65	-	-	0	0	-	47.83	47.35	47.83	-	-	0	-	-1.49%
2011-03-16	0	50.40	-	-	50.40	50.40	800	40,320	50.400	48.56	-	-	48.56	48.56	830	48.555	0.90%
2011-03-15	0	49.95	-	-	-	-	0	0	-	48.12	-	-	-	-	0	-	-1.87%
2011-03-14	0	50.90	-	51.80	50.90	50.90	30,000	1,527,000	50.900	49.04	-	49.90	49.04	49.04	31,140	49.037	-0.97%
2011-03-11	0	51.40	50.90	51.40	-	-	0	0	-	49.52	49.04	49.52	-	-	0	-	-1.25%
2011-03-10	0	52.05	-	52.05	52.75	52.75	2,400	126,600	52.750	50.14	-	50.14	50.82	50.82	2,491	50.819	-1.05%
2011-03-09	0	52.60	-	52.85	-	-	0	0	-	50.67	-	50.92	-	-	0	-	0.00%
2011-03-08	0	52.60	-	-	52.60	52.60	500	26,300	52.600	50.67	-	-	50.67	50.67	519	50.675	-0.47%
2011-03-07	0	52.85	52.45	52.85	-	-	0	0	-	50.92	50.53	50.92	-	-	0	-	-0.56%
2011-03-04	0	53.15	53.15	53.60	-	-	0	0	-	51.20	51.20	51.64	-	-	0	-	0.09%
2011-03-03	0	53.10	52.75	53.10	53.10	53.10	3,800	201,780	53.100	51.16	50.82	51.16	51.16	51.16	3,944	51.156	2.12%
2011-03-02	0	52.00	-	52.40	52.00	53.35	19,000	990,525	52.133	50.10	-	50.48	50.10	51.40	19,722	50.225	-2.53%
2011-03-01	0	53.35	51.40	-	53.35	53.40	20,000	1,067,500	53.375	51.40	49.52	-	51.40	51.45	20,760	51.421	2.11%
2011-02-28	0	52.25	-	-	51.75	51.75	100	5,175	51.750	50.34	-	-	49.86	49.86	104	49.856	1.16%
2011-02-25	0	51.65	51.65	52.65	51.10	51.20	30,200	1,545,220	51.166	49.76	49.76	50.72	49.23	49.33	31,347	49.293	-0.39%
2011-02-24	0	51.85	51.50	51.85	52.55	52.55	200	10,510	52.550	49.95	49.61	49.95	50.63	50.63	208	50.626	-1.14%
2011-02-23	0	52.45	52.35	52.75	-	-	0	0	-	50.53	50.43	50.82	-	-	0	-	0.29%
2011-02-22	0	52.30	-	-	-	-	0	0	-	50.39	-	-	-	-	0	-	-2.52%
2011-02-21	0	53.65	53.30	53.65	53.75	53.80	600	32,275	53.792	51.69	51.35	51.69	51.78	51.83	623	51.823	0.66%
2011-02-18	0	53.30	53.30	53.55	53.25	53.25	300	15,975	53.250	51.35	51.35	51.59	51.30	51.30	311	51.301	0.76%
2011-02-17	0	52.90	52.95	53.30	-	-	0	0	-	50.96	51.01	51.35	-	-	0	-	0.38%
2011-02-16	0	52.70	52.60	52.95	52.40	52.55	14,000	733,645	52.403	50.77	50.67	51.01	50.48	50.63	14,532	50.485	0.67%
2011-02-15	0	52.35	-	52.55	52.55	52.55	500	26,275	52.550	50.43	-	50.63	50.63	50.63	519	50.626	-1.04%
2011-02-14	0	52.90	-	-	52.90	53.00	700	37,060	52.943	50.96	-	-	50.96	51.06	727	51.005	1.24%
2011-02-11	0	52.25	52.15	52.25	-	-	0	0	-	50.34	50.24	50.34	-	-	0	-	-0.85%
2011-02-10	0	52.70	-	53.00	52.70	52.70	2,500	131,750	52.700	50.77	-	51.06	50.77	50.77	2,595	50.771	-0.28%
2011-02-09	0	52.85	-	53.15	-	-	0	0	-	50.92	-	51.20	-	-	0	-	0.38%
2011-02-08	0	52.65	52.20	52.95	-	-	0	0	-	50.72	50.29	51.01	-	-	0	-	0.48%
2011-02-07	0	52.40	52.20	-	52.40	52.80	4,300	226,920	52.772	50.48	50.29	-	50.48	50.87	4,463	50.840	-0.76%
2011-02-02	0	52.80	-	-	-	-	0	0	-	50.87	-	-	-	-	0	-	1.64%
2011-02-01	0	51.95	51.90	52.25	-	-	0	0	-	50.05	50.00	50.34	-	-	0	-	0.97%
2011-01-31	0	51.45	-	-	-	-	0	0	-	49.57	-	-	-	-	0	-	-0.77%
2011-01-28	0	51.85	51.85	52.15	-	-	0	0	-	49.95	49.95	50.24	-	-	0	-	0.00%
2011-01-27	0	51.85	51.55	51.90	-	-	0	0	-	49.95	49.66	50.00	-	-	0	-	0.00%
2011-01-26	0	51.85	51.60	51.95	-	-	0	0	-	49.95	49.71	50.05	-	-	0	-	0.00%
2011-01-25	0	51.85	51.85	52.20	51.45	51.55	6,400	329,780	51.528	49.95	49.95	50.29	49.57	49.66	6,643	49.642	1.07%
2011-01-24	0	51.30	51.35	51.65	-	-	0	0	-	49.42	49.47	49.76	-	-	0	-	0.98%
2011-01-21	0	50.80	50.65	50.80	50.60	51.00	23,000	1,165,500	50.674	48.94	48.80	48.94	48.75	49.13	23,874	48.819	0.20%
2011-01-20	0	50.70	50.40	50.70	50.75	50.75	100	5,075	50.750	48.84	48.56	48.84	48.89	48.89	104	48.892	-1.84%
2011-01-19	0	51.65	51.60	51.95	50.80	51.65	35,200	1,812,040	51.478	49.76	49.71	50.05	48.94	49.76	36,537	49.594	2.18%
2011-01-18	0	50.55	50.55	50.85	50.00	50.00	2,500	125,000	50.000	48.70	48.70	48.99	48.17	48.17	2,595	48.170	0.60%
2011-01-17	0	50.25	50.00	50.30	-	-	0	0	-	48.41	48.17	48.46	-	-	0	-	0.00%
2011-01-14	0	50.25	50.25	50.60	50.20	50.20	800	40,160	50.200	48.41	48.41	48.75	48.36	48.36	830	48.362	0.50%
2011-01-13	0	50.00	49.65	50.00	50.05	50.05	100	5,005	50.050	48.17	47.83	48.17	48.22	48.22	104	48.218	3.20%
2011-01-12	0	48.45	48.40	48.75	48.20	48.20	700	33,740	48.200	46.68	46.63	46.97	46.44	46.44	727	46.436	1.04%
2011-01-11	0	47.95	47.60	47.95	-	-	0	0	-	46.19	45.86	46.19	-	-	0	-	0.00%
2011-01-10	0	47.95	47.65	47.90	-	-	0	0	-	46.19	45.91	46.15	-	-	0	-	-0.93%
2011-01-07	0	48.40	48.10	48.45	-	-	0	0	-	46.63	46.34	46.68	-	-	0	-	-1.12%
2011-01-06	0	48.95	-	-	-	-	0	0	-	47.16	-	-	-	-	0	-	-0.10%
2011-01-05	0	49.00	-	-	-	-	0	0	-	47.21	-	-	-	-	0	-	0.00%
2011-01-04	0	49.00	-	49.00	49.00	49.00	3,200	156,800	49.000	47.21	-	47.21	47.21	47.21	3,322	47.206	0.51%
2011-01-03	0	48.75	-	-	48.75	48.95	20,400	996,080	48.827	46.97	-	-	46.97	47.16	21,175	47.040	0.00%
2010-12-31	0	48.75	48.40	48.85	-	-	0	0	-	46.97	46.63	47.06	-	-	0	-	0.00%
2010-12-30	0	48.75	-	-	-	-	0	0	-	46.97	-	-	-	-	0	-	0.31%
2010-12-29	0	48.60	-	-	-	-	0	0	-	46.82	-	-	-	-	0	-	0.00%
2010-12-28	0	48.60	-	-	-	-	0	0	-	46.82	-	-	-	-	0	-	0.00%
2010-12-24	0	48.60	-	-	-	-	0	0	-	46.82	-	-	-	-	0	-	0.00%
2010-12-23	0	48.60	-	-	-	-	0	0	-	46.82	-	-	-	-	0	-	0.00%
2010-12-22	0	48.60	-	-	-	-	0	0	-	46.82	-	-	-	-	0	-	0.31%
2010-12-21	0	48.45	-	-	-	-	0	0	-	46.68	-	-	-	-	0	-	0.41%
2010-12-20	0	48.25	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	-1.13%
2010-12-17	0	48.80	-	-	-	-	0	0	-	47.01	-	-	-	-	0	-	0.83%
2010-12-16	0	48.40	-	-	48.40	48.40	200	9,680	48.400	46.63	-	-	46.63	46.63	208	46.628	-0.82%
2010-12-15	0	48.80	-	-	49.30	49.30	100	4,930	49.300	47.01	-	-	47.50	47.50	104	47.495	-0.91%
2010-12-14	0	49.25	48.75	49.50	48.85	48.85	100	4,885	48.850	47.45	46.97	47.69	47.06	47.06	104	47.062	1.23%
2010-12-13	0	48.65	-	-	48.65	48.65	500	24,325	48.650	46.87	-	-	46.87	46.87	519	46.869	0.10%
2010-12-10	0	48.60	-	-	-	-	0	0	-	46.82	-	-	-	-	0	-	0.00%
2010-12-09	0	48.60	46.90	-	48.60	48.60	20,000	972,000	48.600	46.82	45.18	-	46.82	46.82	20,760	46.821	1.89%
2010-12-08	0	47.70	-	-	47.90	47.90	1,000	47,900	47.900	45.95	-	-	46.15	46.15	1,038	46.147	-0.10%
2010-12-07	0	47.75	-	-	-	-	0	0	-	46.00	-	-	-	-	0	-	0.00%
2010-12-06	0	47.75	-	-	-	-	0	0	-	46.00	-	-	-	-	0	-	1.27%
2010-12-03	0	47.15	-	-	-	-	0	0	-	45.42	-	-	-	-	0	-	1.29%
2010-12-02	0	46.55	46.35	-	46.15	46.15	3,000	138,450	46.150	44.85	44.65	-	44.46	44.46	3,114	44.461	2.99%
2010-12-01	0	45.20	45.00	45.35	44.90	45.20	3,300	149,070	45.173	43.55	43.35	43.69	43.26	43.55	3,425	43.519	-0.44%
2010-11-30	0	45.40	45.05	-	45.40	45.60	20,400	929,660	45.572	43.74	43.40	-	43.74	43.93	21,175	43.903	-2.99%
2010-11-29	0	46.80	-	-	46.25	46.25	100	4,625	46.250	45.09	-	-	44.56	44.56	104	44.557	0.11%
2010-11-26	0	46.75	-	-	-	-	0	0	-	45.04	-	-	-	-	0	-	-0.11%
2010-11-25	0	46.80	-	-	46.40	46.55	10,800	501,870	46.469	45.09	-	-	44.70	44.85	11,210	44.768	-0.64%
2010-11-24	0	47.10	-	-	-	-	0	0	-	45.38	-	-	-	-	0	-	-1.88%
2010-11-23	0	48.00	-	49.50	-	-	0	0	-	46.24	-	47.69	-	-	0	-	-3.03%
2010-11-22	0	49.50	49.35	-	-	-	0	0	-	47.69	47.54	-	-	-	0	-	0.51%
2010-11-19	0	49.25	-	-	-	-	0	0	-	47.45	-	-	-	-	0	-	1.55%
2010-11-18	0	48.50	-	-	-	-	0	0	-	46.72	-	-	-	-	0	-	1.89%
2010-11-17	0	47.60	-	-	-	-	0	0	-	45.86	-	-	-	-	0	-	-2.36%
2010-11-16	0	48.75	-	-	-	-	0	0	-	46.97	-	-	-	-	0	-	0.31%
2010-11-15	0	48.60	-	-	-	-	0	0	-	46.82	-	-	-	-	0	-	0.41%
2010-11-12	0	48.40	-	-	48.40	48.40	300	14,520	48.400	46.63	-	-	46.63	46.63	311	46.628	-2.62%
2010-11-11	0	49.70	-	-	-	-	0	0	-	47.88	-	-	-	-	0	-	0.00%
2010-11-10	0	49.70	-	-	49.70	49.70	300	14,910	49.700	47.88	-	-	47.88	47.88	311	47.881	-0.40%
2010-11-09	0	49.90	-	50.00	-	-	0	0	-	48.07	-	48.17	-	-	0	-	-0.70%
2010-11-08	0	50.25	-	-	50.25	50.40	40,000	2,012,750	50.319	48.41	-	-	48.41	48.56	41,520	48.477	-1.57%
2010-11-05	0	51.05	-	-	-	-	0	0	-	49.18	-	-	-	-	0	-	1.19%
2010-11-04	0	50.45	-	-	49.85	49.85	1,100	54,835	49.850	48.60	-	-	48.03	48.03	1,142	48.025	1.31%
2010-11-03	0	49.80	-	-	-	-	0	0	-	47.98	-	-	-	-	0	-	0.81%
2010-11-02	0	49.40	-	-	-	-	0	0	-	47.59	-	-	-	-	0	-	-0.40%
2010-11-01	0	49.60	-	-	-	-	0	0	-	47.78	-	-	-	-	0	-	1.43%
2010-10-29	0	48.90	-	-	-	-	0	0	-	47.11	-	-	-	-	0	-	0.00%
2010-10-28	0	48.90	-	-	48.90	48.90	300	14,670	48.900	47.11	-	-	47.11	47.11	311	47.110	-0.10%
2010-10-27	0	48.95	-	-	-	-	0	0	-	47.16	-	-	-	-	0	-	-1.01%
2010-10-26	0	49.45	-	51.20	-	-	0	0	-	47.64	-	49.33	-	-	0	-	-1.30%
2010-10-25	0	50.10	-	-	50.35	50.35	10,000	503,500	50.350	48.27	-	-	48.51	48.51	10,380	48.507	1.52%
2010-10-22	0	49.35	49.35	-	-	-	0	0	-	47.54	47.54	-	-	-	0	-	0.00%
2010-10-21	0	49.35	-	-	-	-	0	0	-	47.54	-	-	-	-	0	-	1.23%
2010-10-20	0	48.75	-	-	-	-	0	0	-	46.97	-	-	-	-	0	-	-0.91%
2010-10-19	0	49.20	-	-	-	-	0	0	-	47.40	-	-	-	-	0	-	0.72%
2010-10-18	0	48.85	-	-	-	-	0	0	-	47.06	-	-	-	-	0	-	-1.71%
2010-10-15	0	49.70	-	-	49.70	49.70	1,000	49,700	49.700	47.88	-	-	47.88	47.88	1,038	47.881	-0.80%
2010-10-14	0	50.10	49.00	-	-	-	0	0	-	48.27	47.21	-	-	-	0	-	2.24%
2010-10-13	0	49.00	-	-	49.00	49.00	400	19,600	49.000	47.21	-	-	47.21	47.21	415	47.206	2.08%
2010-10-12	0	48.00	-	-	48.45	48.45	200	9,690	48.450	46.24	-	-	46.68	46.68	208	46.677	-0.83%
2010-10-11	0	48.40	-	-	-	-	0	0	-	46.63	-	-	-	-	0	-	0.00%
2010-10-08	0	48.40	-	-	48.40	48.40	60,000	2,904,000	48.400	46.63	-	-	46.63	46.63	62,280	46.628	0.31%
2010-10-07	0	48.25	48.20	-	-	-	0	0	-	46.48	46.44	-	-	-	0	-	0.10%
2010-10-06	0	48.20	-	-	48.20	48.20	300	14,460	48.200	46.44	-	-	46.44	46.44	311	46.436	2.77%
2010-10-05	0	46.90	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	0.00%
2010-10-04	0	46.90	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	0.00%
2010-09-30	0	46.90	-	-	46.80	46.80	100	4,680	46.800	45.18	-	-	45.09	45.09	104	45.087	-0.85%
2010-09-29	0	47.30	-	-	47.40	47.45	2,200	104,340	47.427	45.57	-	-	45.66	45.71	2,284	45.691	2.16%
2010-09-28	0	46.30	-	-	-	-	0	0	-	44.61	-	-	-	-	0	-	-2.11%
2010-09-27	0	47.30	45.00	-	47.35	47.35	1,000	47,350	47.350	45.57	43.35	-	45.62	45.62	1,038	45.617	3.28%
2010-09-24	0	45.80	-	-	46.20	46.20	1,000	46,200	46.200	44.12	-	-	44.51	44.51	1,038	44.509	-0.87%
2010-09-22	0	46.20	-	-	-	-	0	0	-	44.51	-	-	-	-	0	-	0.00%
2010-09-21	0	46.20	-	-	46.20	46.20	10,000	462,000	46.200	44.51	-	-	44.51	44.51	10,380	44.509	0.98%
2010-09-20	0	45.75	45.60	-	45.55	45.55	10,000	455,500	45.550	44.08	43.93	-	43.88	43.88	10,380	43.883	-1.51%
2010-09-17	0	46.45	45.80	-	45.80	46.45	46,000	2,121,050	46.110	44.75	44.12	-	44.12	44.75	47,748	44.422	1.53%
2010-09-16	0	45.75	-	-	45.75	45.75	10,000	457,500	45.750	44.08	-	-	44.08	44.08	10,380	44.075	0.22%
2010-09-15	0	45.65	-	-	-	-	0	0	-	43.98	-	-	-	-	0	-	0.33%
2010-09-14	0	45.50	-	-	45.40	45.50	17,000	773,300	45.488	43.83	-	-	43.74	43.83	17,646	43.823	0.22%
2010-09-13	0	45.40	-	-	45.15	45.40	30,000	1,358,250	45.275	43.74	-	-	43.50	43.74	31,140	43.618	3.02%
2010-09-10	0	45.00	-	-	-	-	0	0	-	42.46	-	-	-	-	0	-	0.00%
2010-09-09	0	45.00	44.80	-	45.00	45.05	5,300	238,630	45.025	42.46	42.27	-	42.46	42.50	5,618	42.479	0.45%
2010-09-08	0	44.80	-	-	44.80	44.80	15,000	672,000	44.800	42.27	-	-	42.27	42.27	15,899	42.267	-0.88%
2010-09-07	0	45.20	-	-	-	-	0	0	-	42.64	-	-	-	-	0	-	-1.09%
2010-09-06	0	45.70	-	-	45.60	45.60	2,300	104,880	45.600	43.12	-	-	43.02	43.02	2,438	43.022	1.67%
2010-09-03	0	44.95	44.95	45.30	-	-	0	0	-	42.41	42.41	42.74	-	-	0	-	0.78%
2010-09-02	0	44.60	-	-	-	-	0	0	-	42.08	-	-	-	-	0	-	2.88%
2010-09-01	0	43.35	-	-	43.35	43.35	2,000	86,700	43.350	40.90	-	-	40.90	40.90	2,120	40.899	1.76%
2010-08-31	0	42.60	-	-	42.80	43.05	12,300	527,015	42.847	40.19	-	-	40.38	40.62	13,037	40.424	-2.18%
2010-08-30	0	43.55	-	-	-	-	0	0	-	41.09	-	-	-	-	0	-	1.87%
2010-08-27	0	42.75	-	-	42.65	42.85	30,000	1,283,000	42.767	40.33	-	-	40.24	40.43	31,798	40.349	-1.04%
2010-08-26	0	43.20	-	-	42.70	43.20	40,000	1,717,500	42.938	40.76	-	-	40.29	40.76	42,397	40.510	0.35%
2010-08-25	0	43.05	-	-	-	-	0	0	-	40.62	-	-	-	-	0	-	0.00%
2010-08-24	0	43.05	-	-	43.45	43.65	4,800	208,580	43.454	40.62	-	-	40.99	41.18	5,088	40.997	-1.60%
2010-08-23	0	43.75	-	-	43.75	43.75	600	26,250	43.750	41.28	-	-	41.28	41.28	636	41.277	-1.24%
2010-08-20	0	44.30	-	-	-	-	0	0	-	41.80	-	-	-	-	0	-	-1.12%
2010-08-19	0	44.80	-	-	-	-	0	0	-	42.27	-	-	-	-	0	-	-0.88%
2010-08-18	0	45.20	-	-	45.20	45.20	10,000	452,000	45.200	42.64	-	-	42.64	42.64	10,599	42.645	1.01%
2010-08-17	0	44.75	-	-	-	-	0	0	-	42.22	-	-	-	-	0	-	0.00%
2010-08-16	0	44.75	-	-	-	-	0	0	-	42.22	-	-	-	-	0	-	-0.67%
2010-08-13	0	45.05	-	-	-	-	0	0	-	42.50	-	-	-	-	0	-	-0.55%
2010-08-12	0	45.30	-	-	-	-	0	0	-	42.74	-	-	-	-	0	-	-2.05%
2010-08-11	0	46.25	-	-	46.25	46.25	100	4,625	46.250	43.64	-	-	43.64	43.64	106	43.635	-1.28%
2010-08-10	0	46.85	-	48.80	47.15	47.15	15,000	707,250	47.150	44.20	-	46.04	44.48	44.48	15,899	44.484	-1.99%
2010-08-09	0	47.80	-	-	47.25	47.25	10,000	472,500	47.250	45.10	-	-	44.58	44.58	10,599	44.579	0.63%
2010-08-06	0	47.50	-	-	-	-	0	0	-	44.81	-	-	-	-	0	-	0.64%
2010-08-05	0	47.20	-	-	-	-	0	0	-	44.53	-	-	-	-	0	-	0.32%
2010-08-04	0	47.05	47.00	-	47.05	47.05	100	4,705	47.050	44.39	44.34	-	44.39	44.39	106	44.390	-0.11%
2010-08-03	0	47.10	46.85	-	46.90	47.20	20,600	969,295	47.053	44.44	44.20	-	44.25	44.53	21,834	44.393	1.62%
2010-08-02	0	46.35	-	46.50	-	-	0	0	-	43.73	-	43.87	-	-	0	-	0.87%
2010-07-30	0	45.95	-	-	-	-	0	0	-	43.35	-	-	-	-	0	-	-0.33%
2010-07-29	0	46.10	-	-	-	-	0	0	-	43.49	-	-	-	-	0	-	-0.11%
2010-07-28	0	46.15	-	-	45.70	46.15	600	27,465	45.775	43.54	-	-	43.12	43.54	636	43.187	0.76%
2010-07-27	0	45.80	-	-	45.80	45.80	100	4,580	45.800	43.21	-	-	43.21	43.21	106	43.211	1.44%
2010-07-26	0	45.15	-	-	45.15	45.15	10,000	451,500	45.150	42.60	-	-	42.60	42.60	10,599	42.597	1.01%
2010-07-23	0	44.70	-	-	44.70	44.70	100	4,470	44.700	42.17	-	-	42.17	42.17	106	42.173	3.47%
2010-07-22	0	43.20	-	-	42.80	42.80	10,000	428,000	42.800	40.76	-	-	40.38	40.38	10,599	40.380	-1.26%
2010-07-21	0	43.75	-	-	43.35	43.35	10,000	433,500	43.350	41.28	-	-	40.90	40.90	10,599	40.899	0.69%
2010-07-20	0	43.45	-	-	44.00	44.00	200	8,800	44.000	40.99	-	-	41.51	41.51	212	41.512	-0.11%
2010-07-19	0	43.50	-	-	-	-	0	0	-	41.04	-	-	-	-	0	-	-2.25%
2010-07-16	0	44.50	-	-	44.50	44.50	1,900	84,550	44.500	41.98	-	-	41.98	41.98	2,014	41.984	0.91%
2010-07-15	0	44.10	-	-	44.10	44.10	400	17,640	44.100	41.61	-	-	41.61	41.61	424	41.607	-0.68%
2010-07-14	0	44.40	-	-	43.90	44.80	110,600	4,904,330	44.343	41.89	-	-	41.42	42.27	117,228	41.836	3.38%
2010-07-13	0	42.95	-	-	42.95	42.95	10,000	429,500	42.950	40.52	-	-	40.52	40.52	10,599	40.522	0.82%
2010-07-12	0	42.60	-	-	42.60	42.60	2,500	106,500	42.600	40.19	-	-	40.19	40.19	2,650	40.192	-1.05%
2010-07-09	0	43.05	42.60	-	43.00	43.45	16,900	727,655	43.057	40.62	40.19	-	40.57	40.99	17,913	40.622	0.58%
2010-07-08	0	42.80	-	-	42.75	42.90	27,000	1,156,550	42.835	40.38	-	-	40.33	40.47	28,618	40.413	4.39%
2010-07-07	0	41.00	-	-	41.00	41.15	30,000	1,232,250	41.075	38.68	-	-	38.68	38.82	31,798	38.753	0.24%
2010-07-06	0	40.90	-	-	40.00	40.00	100	4,000	40.000	38.59	-	-	37.74	37.74	106	37.739	1.61%
2010-07-05	0	40.25	-	-	40.55	40.55	500	20,275	40.550	37.97	-	-	38.26	38.26	530	38.257	-0.37%
2010-07-02	0	40.40	-	-	40.40	40.40	15,000	606,000	40.400	38.12	-	-	38.12	38.12	15,899	38.116	-0.62%
2010-06-30	0	40.65	-	-	40.75	40.75	4,800	195,600	40.750	38.35	-	-	38.45	38.45	5,088	38.446	-1.09%
2010-06-29	0	41.10	-	41.60	41.35	42.05	900	37,730	41.922	38.78	-	39.25	39.01	39.67	954	39.552	-1.20%
2010-06-28	0	41.60	41.00	41.60	41.50	41.95	24,000	1,004,250	41.844	39.25	38.68	39.25	39.15	39.58	25,438	39.478	-0.36%
2010-06-25	0	41.75	-	-	41.60	42.00	1,000	41,800	41.800	39.39	-	-	39.25	39.63	1,060	39.437	-1.30%
2010-06-24	0	42.30	-	-	-	-	0	0	-	39.91	-	-	-	-	0	-	-1.05%
2010-06-23	0	42.75	-	-	-	-	0	0	-	40.33	-	-	-	-	0	-	-1.16%
2010-06-22	0	43.25	-	44.65	-	-	0	0	-	40.80	-	42.13	-	-	0	-	-0.92%
2010-06-21	0	43.65	43.25	-	-	-	0	0	-	41.18	40.80	-	-	-	0	-	0.92%
2010-06-18	0	43.25	-	-	43.25	43.25	600	25,950	43.250	40.80	-	-	40.80	40.80	636	40.805	2.13%
2010-06-17	0	42.35	42.20	-	-	-	0	0	-	39.96	39.81	-	-	-	0	-	1.44%
2010-06-15	0	41.75	-	-	41.75	41.75	2,200	91,850	41.750	39.39	-	-	39.39	39.39	2,332	39.390	0.85%
2010-06-14	0	41.40	40.00	-	41.30	41.30	1,200	49,560	41.300	39.06	37.74	-	38.97	38.97	1,272	38.965	1.60%
2010-06-11	0	40.75	39.80	-	-	-	0	0	-	38.45	37.55	-	-	-	0	-	3.16%
2010-06-10	0	39.50	39.10	-	39.50	39.50	7,500	296,250	39.500	37.27	36.89	-	37.27	37.27	7,949	37.267	0.25%
2010-06-09	0	39.40	-	-	-	-	0	0	-	37.17	-	-	-	-	0	-	-0.51%
2010-06-08	0	39.60	-	-	39.60	39.60	2,000	79,200	39.600	37.36	-	-	37.36	37.36	2,120	37.361	0.51%
2010-06-07	0	39.40	-	42.80	39.10	39.45	19,200	752,835	39.210	37.17	-	40.38	36.89	37.22	20,351	36.993	-5.74%
2010-06-04	0	41.80	41.10	42.80	-	-	0	0	-	39.44	38.78	40.38	-	-	0	-	0.00%
2010-06-03	0	41.80	-	-	41.30	41.30	100	4,130	41.300	39.44	-	-	38.97	38.97	106	38.965	3.08%
2010-06-02	0	40.55	-	-	41.05	41.10	15,000	616,125	41.075	38.26	-	-	38.73	38.78	15,899	38.753	0.37%
2010-06-01	0	40.40	-	41.20	41.20	41.20	900	37,080	41.200	38.12	-	38.87	38.87	38.87	954	38.871	-2.77%
2010-05-31	0	41.55	41.30	42.50	41.55	41.60	11,500	478,300	41.591	39.20	38.97	40.10	39.20	39.25	12,189	39.240	0.12%
2010-05-28	0	41.50	41.00	-	41.25	41.60	6,700	278,160	41.516	39.15	38.68	-	38.92	39.25	7,101	39.169	2.98%
2010-05-27	0	40.30	-	41.00	40.20	40.75	200	8,095	40.475	38.02	-	38.68	37.93	38.45	212	38.187	1.13%
2010-05-26	0	39.85	38.80	-	39.45	39.50	14,100	556,825	39.491	37.60	36.61	-	37.22	37.27	14,945	37.258	2.05%
2010-05-25	0	39.05	-	41.00	39.00	41.00	45,400	1,774,020	39.075	36.84	-	38.68	36.80	38.68	48,121	36.866	-5.10%
2010-05-24	0	41.15	40.60	-	41.05	41.25	5,000	205,650	41.130	38.82	38.30	-	38.73	38.92	5,300	38.805	-0.60%
2010-05-20	0	41.40	41.10	-	-	-	0	0	-	39.06	38.78	-	-	-	0	-	0.00%
2010-05-19	0	41.40	-	-	41.20	42.00	15,700	648,475	41.304	39.06	-	-	38.87	39.63	16,641	38.969	-2.13%
2010-05-18	0	42.30	41.80	-	42.15	42.15	1,800	75,870	42.150	39.91	39.44	-	39.77	39.77	1,908	39.767	2.30%
2010-05-17	0	41.35	-	-	41.00	41.10	20,000	821,000	41.050	39.01	-	-	38.68	38.78	21,198	38.729	-5.27%
2010-05-14	0	43.65	43.05	45.80	43.55	45.00	21,100	920,850	43.642	41.18	40.62	43.21	41.09	42.46	22,364	41.175	-2.57%
2010-05-13	0	44.80	44.50	-	44.85	44.85	500	22,425	44.850	42.27	41.98	-	42.31	42.31	530	42.314	1.70%
2010-05-12	0	44.05	43.10	-	-	-	0	0	-	41.56	40.66	-	-	-	0	-	0.80%
2010-05-11	0	43.70	-	-	43.50	44.15	5,600	246,005	43.929	41.23	-	-	41.04	41.65	5,936	41.446	-0.34%
2010-05-10	0	43.85	42.00	-	42.40	43.50	46,300	2,004,685	43.298	41.37	39.63	-	40.00	41.04	49,074	40.850	4.90%
2010-05-07	0	41.80	41.00	-	41.85	42.55	6,400	268,325	41.926	39.44	38.68	-	39.48	40.14	6,784	39.555	-3.80%
2010-05-06	0	43.45	42.90	-	43.15	43.35	1,100	47,485	43.168	40.99	40.47	-	40.71	40.90	1,166	40.728	-1.47%
2010-05-05	0	44.10	44.05	-	44.25	44.70	4,700	209,345	44.541	41.61	41.56	-	41.75	42.17	4,982	42.023	-5.26%
2010-05-04	0	46.55	-	-	46.55	47.00	3,900	181,770	46.608	43.92	-	-	43.92	44.34	4,134	43.973	-0.75%
2010-05-03	0	46.90	-	48.55	47.35	47.35	100	4,735	47.350	44.25	-	45.81	44.67	44.67	106	44.673	-1.37%
2010-04-30	0	47.55	46.80	-	-	-	0	0	-	44.86	44.15	-	-	-	0	-	2.04%
2010-04-29	0	46.60	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	-0.21%
2010-04-28	0	46.70	46.15	49.80	46.90	47.00	2,800	131,400	46.929	44.06	43.54	46.98	44.25	44.34	2,968	44.275	-4.30%
2010-04-27	0	48.80	-	49.90	48.70	49.05	17,600	860,385	48.886	46.04	-	47.08	45.95	46.28	18,655	46.122	-0.81%
2010-04-26	0	49.20	-	-	-	-	0	0	-	46.42	-	-	-	-	0	-	2.29%
2010-04-23	0	48.10	-	49.90	47.90	47.90	10,400	498,160	47.900	45.38	-	47.08	45.19	45.19	11,023	45.192	-2.53%
2010-04-22	0	49.35	48.85	49.90	-	-	0	0	-	46.56	46.09	47.08	-	-	0	-	-0.60%
2010-04-21	0	49.65	-	49.90	49.65	49.65	400	19,860	49.650	46.84	-	47.08	46.84	46.84	424	46.843	1.12%
2010-04-20	0	49.10	-	49.90	-	-	0	0	-	46.32	-	47.08	-	-	0	-	0.41%
2010-04-19	0	48.90	-	50.10	48.90	49.80	1,800	88,830	49.350	46.14	-	47.27	46.14	46.98	1,908	46.560	-2.30%
2010-04-16	0	50.05	49.80	-	-	-	0	0	-	47.22	46.98	-	-	-	0	-	0.00%
2010-04-15	0	50.05	49.80	-	-	-	0	0	-	47.22	46.98	-	-	-	0	-	0.40%
2010-04-14	0	49.85	48.70	-	-	-	0	0	-	47.03	45.95	-	-	-	0	-	0.00%
2010-04-13	0	49.85	48.70	-	49.85	49.85	500	24,925	49.850	47.03	45.95	-	47.03	47.03	530	47.032	-0.30%
2010-04-12	0	50.00	49.10	-	50.00	50.00	3,400	170,000	50.000	47.17	46.32	-	47.17	47.17	3,604	47.173	2.67%
2010-04-09	0	48.70	-	-	48.30	48.30	5,000	241,500	48.300	45.95	-	-	45.57	45.57	5,300	45.569	1.56%
2010-04-08	0	47.95	-	-	48.00	48.50	2,700	130,200	48.222	45.24	-	-	45.29	45.76	2,862	45.496	-1.54%
2010-04-07	0	48.70	-	-	48.70	48.70	1,000	48,700	48.700	45.95	-	-	45.95	45.95	1,060	45.947	0.41%
2010-04-01	0	48.50	-	-	48.50	48.50	600	29,100	48.500	45.76	-	-	45.76	45.76	636	45.758	0.62%
2010-03-31	0	48.20	47.00	-	-	-	0	0	-	45.47	44.34	-	-	-	0	-	0.00%
2010-03-30	0	48.20	-	-	-	-	0	0	-	45.47	-	-	-	-	0	-	0.10%
2010-03-29	0	48.15	-	-	-	-	0	0	-	45.43	-	-	-	-	0	-	0.73%
2010-03-26	0	47.80	47.00	-	47.45	47.75	5,000	238,000	47.600	45.10	44.34	-	44.77	45.05	5,300	44.909	1.70%
2010-03-25	0	47.00	-	47.30	47.00	47.30	3,700	173,990	47.024	44.34	-	44.63	44.34	44.63	3,922	44.366	-0.84%
2010-03-24	0	47.40	47.40	-	47.40	47.40	600	28,440	47.400	44.72	44.72	-	44.72	44.72	636	44.720	-0.11%
2010-03-23	0	47.45	-	-	-	-	0	0	-	44.77	-	-	-	-	0	-	0.00%
2010-03-22	0	47.45	47.00	-	-	-	0	0	-	44.77	44.34	-	-	-	0	-	-1.96%
2010-03-19	0	48.40	48.05	-	-	-	0	0	-	45.66	45.33	-	-	-	0	-	0.00%
2010-03-18	0	48.40	-	-	48.45	48.45	100	4,845	48.450	45.66	-	-	45.71	45.71	106	45.711	0.21%
2010-03-17	0	48.30	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	1.47%
2010-03-16	0	47.60	47.00	-	47.60	47.60	10,000	476,000	47.600	44.91	44.34	-	44.91	44.91	10,599	44.909	-0.21%
2010-03-15	0	47.70	47.70	-	47.70	47.70	12,000	572,400	47.700	45.00	45.00	-	45.00	45.00	12,719	45.003	-0.10%
2010-03-12	0	47.75	-	-	47.75	47.75	5,000	238,750	47.750	45.05	-	-	45.05	45.05	5,300	45.050	1.27%
2010-03-11	0	47.15	-	-	-	-	0	0	-	44.48	-	-	-	-	0	-	0.43%
2010-03-10	0	46.95	46.00	-	46.95	46.95	5,000	234,750	46.950	44.30	43.40	-	44.30	44.30	5,300	44.296	-0.53%
2010-03-09	0	47.20	46.80	-	-	-	0	0	-	44.53	44.15	-	-	-	0	-	-0.63%
2010-03-08	0	47.50	46.55	-	47.50	47.50	200	9,500	47.500	44.81	43.92	-	44.81	44.81	212	44.815	2.04%
2010-03-05	0	46.55	46.55	-	46.50	46.55	10,800	502,290	46.508	43.92	43.92	-	43.87	43.92	11,447	43.879	1.31%
2010-03-04	0	45.95	-	-	46.00	46.40	1,500	69,200	46.133	43.35	-	-	43.40	43.78	1,590	43.525	0.77%
2010-03-03	0	45.60	45.35	45.90	45.60	45.60	1,500	68,400	45.600	43.02	42.79	43.31	43.02	43.02	1,590	43.022	1.00%
2010-03-02	0	45.15	-	-	45.30	45.30	100	4,530	45.300	42.60	-	-	42.74	42.74	106	42.739	0.33%
2010-03-01	0	45.00	44.30	-	-	-	0	0	-	42.46	41.80	-	-	-	0	-	1.47%
2010-02-26	0	44.35	44.25	-	44.45	44.45	1,000	44,450	44.450	41.84	41.75	-	41.94	41.94	1,060	41.937	-0.34%
2010-02-25	0	44.50	44.00	-	-	-	0	0	-	41.98	41.51	-	-	-	0	-	-0.45%
2010-02-24	0	44.70	44.00	-	44.75	44.75	100	4,475	44.750	42.17	41.51	-	42.22	42.22	106	42.220	-2.40%
2010-02-23	0	45.80	45.00	-	45.40	45.60	2,000	90,900	45.450	43.21	42.46	-	42.83	43.02	2,120	42.880	-1.19%
2010-02-22	0	46.35	-	-	46.00	46.35	122,800	5,662,870	46.115	43.73	-	-	43.40	43.73	130,159	43.507	4.04%
2010-02-19	0	44.55	44.00	-	44.55	44.60	2,300	102,530	44.578	42.03	41.51	-	42.03	42.08	2,438	42.058	-1.22%
2010-02-18	0	45.10	45.00	-	45.10	45.15	7,400	333,760	45.103	42.55	42.46	-	42.55	42.60	7,843	42.553	-0.44%
2010-02-17	0	45.30	43.40	-	-	-	0	0	-	42.74	40.95	-	-	-	0	-	2.03%
2010-02-12	0	44.40	44.00	-	44.35	44.70	1,600	71,240	44.525	41.89	41.51	-	41.84	42.17	1,696	42.008	-1.11%
2010-02-11	0	44.90	44.30	-	44.70	44.85	2,000	89,625	44.813	42.36	41.80	-	42.17	42.31	2,120	42.279	1.58%
2010-02-10	0	44.20	44.00	-	44.10	44.20	5,000	220,930	44.186	41.70	41.51	-	41.61	41.70	5,300	41.688	-0.34%
2010-02-09	0	44.35	-	-	43.55	44.35	1,200	52,580	43.817	41.84	-	-	41.09	41.84	1,272	41.339	1.37%
2010-02-08	0	43.75	-	-	43.55	43.80	4,300	188,240	43.777	41.28	-	-	41.09	41.32	4,558	41.302	-1.46%
2010-02-05	0	44.40	44.00	-	44.40	44.40	1,100	48,840	44.400	41.89	41.51	-	41.89	41.89	1,166	41.890	-6.72%
2010-02-04	0	47.60	-	-	-	-	0	0	-	44.91	-	-	-	-	0	-	0.00%
2010-02-03	0	47.60	-	47.95	-	-	0	0	-	44.91	-	45.24	-	-	0	-	1.71%
2010-02-02	0	46.80	-	47.10	46.50	46.50	100	4,650	46.500	44.15	-	44.44	43.87	43.87	106	43.871	1.41%
2010-02-01	0	46.15	-	46.55	-	-	0	0	-	43.54	-	43.92	-	-	0	-	0.54%
2010-01-29	0	45.90	-	-	45.90	45.90	3,400	156,060	45.900	43.31	-	-	43.31	43.31	3,604	43.305	-2.75%
2010-01-28	0	47.20	-	-	47.20	47.20	100	4,720	47.200	44.53	-	-	44.53	44.53	106	44.532	-1.36%
2010-01-27	0	47.85	-	-	-	-	0	0	-	45.14	-	-	-	-	0	-	0.00%
2010-01-26	0	47.85	-	-	-	-	0	0	-	45.14	-	-	-	-	0	-	0.00%
2010-01-25	0	47.85	47.05	47.85	47.65	47.95	27,700	1,324,490	47.816	45.14	44.39	45.14	44.96	45.24	29,360	45.112	-1.44%
2010-01-22	0	48.55	-	48.55	48.55	49.00	800	38,885	48.606	45.81	-	45.81	45.81	46.23	848	45.858	-1.82%
2010-01-21	0	49.45	-	49.70	49.60	49.60	600	29,760	49.600	46.65	-	46.89	46.80	46.80	636	46.796	-1.88%
2010-01-20	0	50.40	-	50.50	-	-	0	0	-	47.55	-	47.64	-	-	0	-	-0.88%
2010-01-19	0	50.85	49.60	51.25	50.75	51.30	9,000	458,110	50.901	47.98	46.80	48.35	47.88	48.40	9,539	48.023	0.79%
2010-01-18	0	50.45	-	-	50.45	50.45	200	10,090	50.450	47.60	-	-	47.60	47.60	212	47.598	-1.85%
2010-01-15	0	51.40	-	51.40	51.75	51.75	1,000	51,750	51.750	48.49	-	48.49	48.82	48.82	1,060	48.824	0.19%
2010-01-14	0	51.30	-	51.75	-	-	0	0	-	48.40	-	48.82	-	-	0	-	0.88%
2010-01-13	0	50.85	50.00	53.00	-	-	0	0	-	47.98	47.17	50.00	-	-	0	-	0.00%
2010-01-12	0	50.85	-	51.95	-	-	0	0	-	47.98	-	49.01	-	-	0	-	0.00%
2010-01-11	0	50.85	-	52.95	-	-	0	0	-	47.98	-	49.96	-	-	0	-	0.00%
2010-01-08	0	50.85	-	-	-	-	0	0	-	47.98	-	-	-	-	0	-	0.00%
2010-01-07	0	50.85	-	-	50.85	50.85	100	5,085	50.850	47.98	-	-	47.98	47.98	106	47.975	-0.29%
2010-01-06	0	51.00	-	-	-	-	0	0	-	48.12	-	-	-	-	0	-	0.00%
2010-01-05	0	51.00	-	51.15	51.00	51.00	500	25,500	51.000	48.12	-	48.26	48.12	48.12	530	48.117	3.34%
2010-01-04	0	49.35	-	50.05	-	-	0	0	-	46.56	-	47.22	-	-	0	-	0.00%
2009-12-31	0	49.35	-	-	-	-	0	0	-	46.56	-	-	-	-	0	-	0.00%
2009-12-30	0	49.35	48.90	-	-	-	0	0	-	46.56	46.14	-	-	-	0	-	0.00%
2009-12-29	0	49.35	48.80	49.75	-	-	0	0	-	46.56	46.04	46.94	-	-	0	-	0.00%
2009-12-28	0	49.35	49.05	49.40	49.35	49.35	1,000	49,350	49.350	46.56	46.28	46.61	46.56	46.56	1,060	46.560	0.00%
2009-12-24	0	49.35	-	-	49.35	49.35	100	4,935	49.350	46.56	-	-	46.56	46.56	106	46.560	1.86%
2009-12-23	0	48.45	48.30	48.90	-	-	0	0	-	45.71	45.57	46.14	-	-	0	-	0.41%
2009-12-22	0	48.25	47.60	48.60	48.20	48.20	5,000	241,000	48.200	45.52	44.91	45.85	45.47	45.47	5,300	45.475	0.73%
2009-12-21	0	47.90	47.60	49.05	-	-	0	0	-	45.19	44.91	46.28	-	-	0	-	-1.54%
2009-12-18	0	48.65	-	48.65	-	-	0	0	-	45.90	-	45.90	-	-	0	-	-0.31%
2009-12-17	0	48.80	48.00	49.70	-	-	0	0	-	46.04	45.29	46.89	-	-	0	-	0.00%
2009-12-16	0	48.80	48.00	49.85	-	-	0	0	-	46.04	45.29	47.03	-	-	0	-	0.00%
2009-12-15	0	48.80	48.00	49.30	-	-	0	0	-	46.04	45.29	46.51	-	-	0	-	0.00%
2009-12-14	0	48.80	48.00	49.30	-	-	0	0	-	46.04	45.29	46.51	-	-	0	-	0.00%
2009-12-11	0	48.80	-	49.25	48.80	48.90	20,900	1,020,970	48.850	46.04	-	46.47	46.04	46.14	22,152	46.088	1.35%
2009-12-10	0	48.15	-	48.15	-	-	0	0	-	45.43	-	45.43	-	-	0	-	-1.53%
2009-12-09	0	48.90	-	49.05	-	-	0	0	-	46.14	-	46.28	-	-	0	-	-3.46%
2009-12-08	0	50.65	-	-	-	-	0	0	-	47.79	-	-	-	-	0	-	-0.39%
2009-12-07	0	50.85	-	51.30	-	-	0	0	-	47.98	-	48.40	-	-	0	-	0.00%
2009-12-04	0	50.85	-	-	-	-	0	0	-	47.98	-	-	-	-	0	-	0.00%
2009-12-03	0	50.85	-	51.95	50.85	50.85	1,300	66,105	50.850	47.98	-	49.01	47.98	47.98	1,378	47.975	0.69%
2009-12-02	0	50.50	-	51.00	50.50	51.20	3,900	197,020	50.518	47.64	-	48.12	47.64	48.31	4,134	47.662	1.81%
2009-12-01	0	49.60	-	-	49.60	49.60	200	9,920	49.600	46.80	-	-	46.80	46.80	212	46.796	-0.10%
2009-11-30	0	49.65	49.65	51.85	-	-	0	0	-	46.84	46.84	48.92	-	-	0	-	2.90%
2009-11-27	0	48.25	47.45	48.50	48.20	50.10	49,700	2,400,705	48.304	45.52	44.77	45.76	45.47	47.27	52,678	45.573	-5.11%
2009-11-26	0	50.85	50.00	51.20	-	-	0	0	-	47.98	47.17	48.31	-	-	0	-	0.00%
2009-11-25	0	50.85	50.00	-	-	-	0	0	-	47.98	47.17	-	-	-	0	-	0.00%
2009-11-24	0	50.85	-	-	-	-	0	0	-	47.98	-	-	-	-	0	-	0.00%
2009-11-23	0	50.85	50.10	50.85	-	-	0	0	-	47.98	47.27	47.98	-	-	0	-	-2.02%
2009-11-20	0	51.90	-	-	-	-	0	0	-	48.97	-	-	-	-	0	-	0.00%
2009-11-19	0	51.90	31.90	60.80	-	-	0	0	-	48.97	30.10	57.36	-	-	0	-	-0.19%
2009-11-18	0	52.00	51.10	52.15	52.00	52.00	400	20,800	52.000	49.06	48.21	49.20	49.06	49.06	424	49.060	0.00%
2009-11-17	0	52.00	52.00	-	52.00	52.00	100	5,200	52.000	49.06	49.06	-	49.06	49.06	106	49.060	1.17%
2009-11-16	0	51.40	-	52.55	-	-	0	0	-	48.49	-	49.58	-	-	0	-	0.00%
2009-11-13	0	51.40	-	51.40	-	-	0	0	-	48.49	-	48.49	-	-	0	-	-0.87%
2009-11-12	0	51.85	-	-	51.85	51.85	100	5,185	51.850	48.92	-	-	48.92	48.92	106	48.919	2.78%
2009-11-11	0	50.45	-	51.45	-	-	0	0	-	47.60	-	48.54	-	-	0	-	0.10%
2009-11-10	0	50.40	-	-	-	-	0	0	-	47.55	-	-	-	-	0	-	1.72%
2009-11-09	0	49.55	-	50.70	-	-	0	0	-	46.75	-	47.83	-	-	0	-	0.92%
2009-11-06	0	49.10	49.10	50.10	-	-	0	0	-	46.32	46.32	47.27	-	-	0	-	1.97%
2009-11-05	0	48.15	-	49.40	-	-	0	0	-	45.43	-	46.61	-	-	0	-	0.00%
2009-11-04	0	48.15	47.05	48.90	48.10	48.15	2,900	139,615	48.143	45.43	44.39	46.14	45.38	45.43	3,074	45.421	-0.10%
2009-11-03	0	48.20	-	48.55	48.20	49.00	7,600	366,400	48.211	45.47	-	45.81	45.47	46.23	8,055	45.485	-1.13%
2009-11-02	0	48.75	-	56.35	49.70	49.80	3,700	184,160	49.773	45.99	-	53.16	46.89	46.98	3,922	46.959	-2.11%
2009-10-30	0	49.80	49.70	50.20	49.80	49.80	1,000	49,800	49.800	46.98	46.89	47.36	46.98	46.98	1,060	46.985	3.97%
2009-10-29	0	47.90	46.75	49.50	47.80	47.90	2,600	124,530	47.896	45.19	44.11	46.70	45.10	45.19	2,756	45.188	-3.23%
2009-10-28	0	49.50	49.50	49.85	49.50	50.10	6,000	299,400	49.900	46.70	46.70	47.03	46.70	47.27	6,360	47.079	-2.37%
2009-10-27	0	50.70	50.70	-	50.60	50.65	3,800	192,375	50.625	47.83	47.83	-	47.74	47.79	4,028	47.763	-5.06%
2009-10-23	0	53.40	-	53.65	52.90	53.40	46,500	2,472,755	53.178	50.38	-	50.62	49.91	50.38	49,286	50.171	0.56%
2009-10-22	0	53.10	-	-	53.10	53.10	7,500	398,250	53.100	50.10	-	-	50.10	50.10	7,949	50.098	0.00%
2009-10-21	0	53.10	-	-	53.00	53.00	500	26,500	53.000	50.10	-	-	50.00	50.00	530	50.004	-0.65%
2009-10-20	0	53.45	-	-	53.85	53.90	2,300	123,955	53.893	50.43	-	-	50.81	50.85	2,438	50.847	0.75%
2009-10-19	0	53.05	-	-	52.00	52.90	5,300	279,120	52.664	50.05	-	-	49.06	49.91	5,618	49.687	-0.66%
2009-10-16	0	53.40	53.10	-	-	-	0	0	-	50.38	50.10	-	-	-	0	-	0.09%
2009-10-15	0	53.35	53.20	-	53.45	53.50	3,500	187,200	53.486	50.33	50.19	-	50.43	50.48	3,710	50.462	1.33%
2009-10-14	0	52.65	52.00	-	52.20	52.35	14,000	732,190	52.299	49.67	49.06	-	49.25	49.39	14,839	49.343	0.57%
2009-10-13	0	52.35	50.50	52.35	52.30	52.35	3,000	157,000	52.333	49.39	47.64	49.39	49.34	49.39	3,180	49.375	1.36%
2009-10-12	0	51.65	51.00	-	51.65	51.65	500	25,825	51.650	48.73	48.12	-	48.73	48.73	530	48.730	0.10%
2009-10-09	0	51.60	-	-	51.50	51.65	11,600	597,640	51.521	48.68	-	-	48.59	48.73	12,295	48.608	-0.10%
2009-10-08	0	51.65	50.00	52.50	51.10	51.35	15,800	810,690	51.309	48.73	47.17	49.53	48.21	48.45	16,747	48.409	1.08%
2009-10-07	0	51.10	-	52.00	50.95	51.50	50,700	2,586,445	51.015	48.21	-	49.06	48.07	48.59	53,738	48.131	2.30%
2009-10-06	0	49.95	-	-	-	-	0	0	-	47.13	-	-	-	-	0	-	2.15%
2009-10-05	0	48.90	48.90	49.05	48.90	48.90	3,500	171,150	48.900	46.14	46.14	46.28	46.14	46.14	3,710	46.135	-0.41%
2009-10-02	0	49.10	-	-	51.20	51.20	1,300	66,560	51.200	46.32	-	-	48.31	48.31	1,378	48.305	-4.20%
2009-09-30	0	51.25	-	-	-	-	0	0	-	48.35	-	-	-	-	0	-	0.69%
2009-09-29	0	50.90	-	-	50.90	50.90	800	40,720	50.900	48.02	-	-	48.02	48.02	848	48.022	3.04%
2009-09-28	0	49.40	-	-	49.90	49.90	5,000	249,500	49.900	46.61	-	-	47.08	47.08	5,300	47.079	-1.79%
2009-09-25	0	50.30	-	-	50.30	50.30	50,000	2,515,000	50.300	47.46	-	-	47.46	47.46	52,996	47.456	-1.37%
2009-09-24	0	51.00	-	-	51.40	51.40	4,500	231,300	51.400	48.12	-	-	48.49	48.49	4,770	48.494	-1.54%
2009-09-23	0	51.80	-	-	-	-	0	0	-	48.87	-	-	-	-	0	-	0.29%
2009-09-22	0	51.65	-	-	51.00	51.00	3,400	173,400	51.000	48.73	-	-	48.12	48.12	3,604	48.117	1.37%
2009-09-21	0	50.95	-	-	51.50	51.50	1,000	51,500	51.500	48.07	-	-	48.59	48.59	1,060	48.588	-0.97%
2009-09-18	0	51.45	-	-	51.50	51.50	300	15,450	51.500	48.54	-	-	48.59	48.59	318	48.588	-1.15%
2009-09-17	0	52.05	50.90	-	51.55	51.55	500	25,775	51.550	49.11	48.02	-	48.64	48.64	530	48.636	2.16%
2009-09-16	0	50.95	-	-	50.40	50.40	2,100	105,840	50.400	48.07	-	-	47.55	47.55	2,226	47.551	-0.49%
2009-09-15	0	51.20	-	-	51.50	51.50	2,000	103,000	51.500	48.31	-	-	48.59	48.59	2,120	48.588	3.33%
2009-09-14	0	49.55	-	-	49.55	50.30	7,400	368,445	49.790	46.75	-	-	46.75	47.46	7,843	46.975	-1.32%
2009-09-11	0	51.30	-	-	51.25	51.25	7,000	358,750	51.250	47.38	-	-	47.33	47.33	7,580	47.330	0.79%
2009-09-10	0	50.90	49.90	-	50.60	50.65	23,700	1,200,175	50.640	47.01	46.08	-	46.73	46.78	25,663	46.767	2.00%
2009-09-09	0	49.90	-	-	50.20	50.40	11,700	589,560	50.390	46.08	-	-	46.36	46.54	12,669	46.535	0.10%
2009-09-08	0	49.85	49.85	-	49.80	49.80	3,000	149,400	49.800	46.04	46.04	-	45.99	45.99	3,248	45.991	1.53%
2009-09-07	0	49.10	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	2.51%
2009-09-04	0	47.90	-	-	47.50	47.70	300	14,290	47.633	44.24	-	-	43.87	44.05	325	43.990	1.27%
2009-09-03	0	47.30	-	-	47.30	47.30	2,700	127,710	47.300	43.68	-	-	43.68	43.68	2,924	43.682	1.07%
2009-09-02	0	46.80	-	-	47.70	47.90	3,800	181,420	47.742	43.22	-	-	44.05	44.24	4,115	44.090	-5.07%
2009-09-01	0	49.30	49.30	-	-	-	0	0	-	45.53	45.53	-	-	-	0	-	0.41%
2009-08-31	0	49.10	-	-	49.55	49.65	4,800	237,960	49.575	45.34	-	-	45.76	45.85	5,198	45.783	-0.91%
2009-08-28	0	49.55	-	-	49.25	49.55	2,800	138,170	49.346	45.76	-	-	45.48	45.76	3,032	45.572	1.23%
2009-08-27	0	48.95	-	49.70	48.95	49.70	2,000	98,650	49.325	45.21	-	45.90	45.21	45.90	2,166	45.552	-1.51%
2009-08-26	0	49.70	-	-	49.45	49.45	500	24,725	49.450	45.90	-	-	45.67	45.67	541	45.668	2.26%
2009-08-25	0	48.60	-	-	49.05	49.05	400	19,620	49.050	44.88	-	-	45.30	45.30	433	45.298	-0.72%
2009-08-24	0	48.95	47.10	-	48.95	48.95	4,000	195,800	48.950	45.21	43.50	-	45.21	45.21	4,331	45.206	3.93%
2009-08-21	0	47.10	-	-	-	-	0	0	-	43.50	-	-	-	-	0	-	0.86%
2009-08-20	0	46.70	-	-	45.60	46.70	30,100	1,401,060	46.547	43.13	-	-	42.11	43.13	32,593	42.986	3.43%
2009-08-19	0	45.15	-	46.15	46.15	46.15	15,000	692,250	46.150	41.70	-	42.62	42.62	42.62	16,242	42.620	-0.99%
2009-08-18	0	45.60	-	45.80	45.20	45.45	16,100	731,500	45.435	42.11	-	42.30	41.74	41.97	17,433	41.959	-0.44%
2009-08-17	0	45.80	-	-	46.35	46.55	3,500	162,625	46.464	42.30	-	-	42.80	42.99	3,790	42.910	-3.58%
2009-08-14	0	47.50	-	-	47.40	47.55	3,000	142,520	47.507	43.87	-	-	43.77	43.91	3,248	43.873	1.60%
2009-08-13	0	46.75	-	-	46.35	46.35	4,000	185,400	46.350	43.17	-	-	42.80	42.80	4,331	42.805	4.12%
2009-08-12	0	44.90	-	-	45.75	45.75	400	18,300	45.750	41.47	-	-	42.25	42.25	433	42.251	-3.44%
2009-08-11	0	46.50	-	-	46.50	46.75	1,500	69,875	46.583	42.94	-	-	42.94	43.17	1,624	43.020	0.11%
2009-08-10	0	46.45	46.35	46.50	46.45	47.10	3,000	140,650	46.883	42.90	42.80	42.94	42.90	43.50	3,248	43.297	0.76%
2009-08-07	0	46.10	-	-	46.85	47.10	7,400	347,040	46.897	42.57	-	-	43.27	43.50	8,013	43.310	-2.02%
2009-08-06	0	47.05	-	-	46.60	46.60	300	13,980	46.600	43.45	-	-	43.04	43.04	325	43.036	1.62%
2009-08-05	0	46.30	46.15	46.50	46.05	46.35	11,400	526,890	46.218	42.76	42.62	42.94	42.53	42.80	12,344	42.683	0.00%
2009-08-04	0	46.30	-	-	46.50	46.50	100	4,650	46.500	42.76	-	-	42.94	42.94	108	42.943	2.21%
2009-08-03	0	45.30	-	-	45.10	45.30	7,400	334,240	45.168	41.84	-	-	41.65	41.84	8,013	41.713	1.57%
2009-07-31	0	44.60	-	-	43.90	44.70	7,700	342,105	44.429	41.19	-	-	40.54	41.28	8,338	41.031	2.88%
2009-07-30	0	43.35	43.20	43.35	43.05	43.35	60,000	2,592,750	43.213	40.03	39.90	40.03	39.76	40.03	64,970	39.907	0.58%
2009-07-29	0	43.10	-	-	43.00	43.15	1,100	47,380	43.073	39.80	-	-	39.71	39.85	1,191	39.778	-1.93%
2009-07-28	0	43.95	-	-	-	-	0	0	-	40.59	-	-	-	-	0	-	0.34%
2009-07-27	0	43.80	-	-	-	-	0	0	-	40.45	-	-	-	-	0	-	1.04%
2009-07-24	0	43.35	-	-	-	-	0	0	-	40.03	-	-	-	-	0	-	2.00%
2009-07-23	0	42.50	-	-	-	-	0	0	-	39.25	-	-	-	-	0	-	1.31%
2009-07-22	0	41.95	-	-	42.10	42.10	1,000	42,100	42.100	38.74	-	-	38.88	38.88	1,083	38.880	-0.36%
2009-07-21	0	42.10	-	-	-	-	0	0	-	38.88	-	-	-	-	0	-	0.96%
2009-07-20	0	41.70	-	-	41.70	41.70	1,800	75,060	41.700	38.51	-	-	38.51	38.51	1,949	38.510	1.58%
2009-07-17	0	41.05	-	-	-	-	0	0	-	37.91	-	-	-	-	0	-	1.11%
2009-07-16	0	40.60	39.60	-	-	-	0	0	-	37.49	36.57	-	-	-	0	-	2.53%
2009-07-15	0	39.60	-	-	38.90	38.90	200	7,780	38.900	36.57	-	-	35.92	35.92	217	35.925	2.06%
2009-07-14	0	38.80	-	-	38.30	38.30	200	7,660	38.300	35.83	-	-	35.37	35.37	217	35.370	4.16%
2009-07-13	0	37.25	-	-	37.35	37.35	100	3,735	37.350	34.40	-	-	34.49	34.49	108	34.493	-0.80%
2009-07-10	0	37.55	-	-	37.70	38.25	1,700	64,750	38.088	34.68	-	-	34.82	35.32	1,841	35.175	-0.66%
2009-07-09	0	37.80	-	-	37.65	37.65	200	7,530	37.650	34.91	-	-	34.77	34.77	217	34.770	0.40%
2009-07-08	0	37.65	37.50	-	-	-	0	0	-	34.77	34.63	-	-	-	0	-	-1.83%
2009-07-07	0	38.35	-	-	38.65	38.65	300	11,595	38.650	35.42	-	-	35.69	35.69	325	35.694	0.13%
2009-07-06	0	38.30	-	-	38.30	39.40	1,700	66,475	39.103	35.37	-	-	35.37	36.39	1,841	36.112	-2.17%
2009-07-03	0	39.15	-	-	-	-	0	0	-	36.16	-	-	-	-	0	-	-2.12%
2009-07-02	0	40.00	-	-	40.95	40.95	1,000	40,950	40.950	36.94	-	-	37.82	37.82	1,083	37.818	-0.99%
2009-06-30	0	40.40	39.40	-	40.70	40.70	400	16,280	40.700	37.31	36.39	-	37.59	37.59	433	37.587	2.54%
2009-06-29	0	39.40	-	-	39.40	39.40	100	3,940	39.400	36.39	-	-	36.39	36.39	108	36.386	-0.63%
2009-06-26	0	39.65	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.13%
2009-06-25	0	39.60	-	-	-	-	0	0	-	36.57	-	-	-	-	0	-	2.19%
2009-06-24	0	38.75	-	-	-	-	0	0	-	35.79	-	-	-	-	0	-	1.17%
2009-06-23	0	38.30	-	-	38.35	38.45	5,700	218,895	38.403	35.37	-	-	35.42	35.51	6,172	35.465	-2.67%
2009-06-22	0	39.35	-	-	39.35	39.95	4,700	185,630	39.496	36.34	-	-	36.34	36.89	5,089	36.475	-0.63%
2009-06-19	0	39.60	-	-	39.40	39.40	1,600	63,040	39.400	36.57	-	-	36.39	36.39	1,733	36.386	1.54%
2009-06-18	0	39.00	-	-	39.00	39.30	4,600	180,540	39.248	36.02	-	-	36.02	36.29	4,981	36.246	-2.38%
2009-06-17	0	39.95	-	-	-	-	0	0	-	36.89	-	-	-	-	0	-	-0.50%
2009-06-16	0	40.15	-	-	39.95	40.20	16,000	640,205	40.013	37.08	-	-	36.89	37.13	17,325	36.952	-2.07%
2009-06-15	0	41.00	-	-	41.25	42.00	1,500	62,250	41.500	37.86	-	-	38.09	38.79	1,624	38.326	-3.30%
2009-06-12	0	42.40	-	-	-	-	0	0	-	39.16	-	-	-	-	0	-	1.31%
2009-06-11	0	41.85	-	-	-	-	0	0	-	38.65	-	-	-	-	0	-	-0.48%
2009-06-10	0	42.05	40.00	-	41.20	41.85	30,400	1,263,925	41.576	38.83	36.94	-	38.05	38.65	32,918	38.396	3.06%
2009-06-09	0	40.80	40.00	-	40.65	40.65	1,900	77,235	40.650	37.68	36.94	-	37.54	37.54	2,057	37.541	1.37%
2009-06-08	0	40.25	-	41.30	40.25	41.50	16,000	658,125	41.133	37.17	-	38.14	37.17	38.33	17,325	37.987	-3.01%
2009-06-05	0	41.50	-	-	41.30	41.30	15,000	619,500	41.300	38.33	-	-	38.14	38.14	16,242	38.141	-0.36%
2009-06-04	0	41.65	-	-	41.25	42.00	4,400	181,875	41.335	38.46	-	-	38.09	38.79	4,764	38.174	-1.30%
2009-06-03	0	42.20	42.00	-	-	-	0	0	-	38.97	38.79	-	-	-	0	-	-0.24%
2009-06-02	0	42.30	42.00	-	42.30	42.45	9,300	394,395	42.408	39.06	38.79	-	39.06	39.20	10,070	39.164	1.20%
2009-06-01	0	41.80	40.70	-	40.65	41.80	120,000	4,953,000	41.275	38.60	37.59	-	37.54	38.60	129,939	38.118	2.96%
2009-05-29	0	40.60	40.00	-	-	-	0	0	-	37.49	36.94	-	-	-	0	-	-0.12%
2009-05-27	0	40.65	-	-	40.50	40.50	400	16,200	40.500	37.54	-	-	37.40	37.40	433	37.402	3.17%
2009-05-26	0	39.40	-	-	-	-	0	0	-	36.39	-	-	-	-	0	-	-0.51%
2009-05-25	0	39.60	-	-	39.80	39.80	400	15,920	39.800	36.57	-	-	36.76	36.76	433	36.756	-0.50%
2009-05-22	0	39.80	-	-	39.60	39.75	2,000	79,295	39.648	36.76	-	-	36.57	36.71	2,166	36.615	-0.25%
2009-05-21	0	39.90	-	-	40.00	40.00	200	8,000	40.000	36.85	-	-	36.94	36.94	217	36.940	-0.25%
2009-05-20	0	40.00	39.65	-	39.65	40.05	600	23,910	39.850	36.94	36.62	-	36.62	36.99	650	36.802	1.78%
2009-05-19	0	39.30	37.00	-	38.25	38.25	1,000	38,250	38.250	36.29	34.17	-	35.32	35.32	1,083	35.324	6.79%
2009-05-18	0	36.80	-	-	36.75	36.75	400	14,700	36.750	33.99	-	-	33.94	33.94	433	33.939	-1.08%
2009-05-15	0	37.20	37.20	37.35	37.10	37.20	1,700	63,170	37.159	34.35	34.35	34.49	34.26	34.35	1,841	34.317	1.92%
2009-05-14	0	36.50	36.35	36.50	36.55	36.65	6,000	219,800	36.633	33.71	33.57	33.71	33.75	33.85	6,497	33.831	-5.07%
2009-05-13	0	38.45	38.25	38.55	38.40	38.75	6,600	254,640	38.582	35.51	35.32	35.60	35.46	35.79	7,147	35.631	-1.16%
2009-05-12	0	38.90	38.35	-	38.55	38.90	8,400	325,410	38.739	35.92	35.42	-	35.60	35.92	9,096	35.776	-0.51%
2009-05-11	0	39.10	38.60	-	39.75	39.75	1,600	63,600	39.750	36.11	35.65	-	36.71	36.71	1,733	36.710	1.43%
2009-05-08	0	38.55	38.60	38.75	38.00	38.00	2,000	76,000	38.000	35.60	35.65	35.79	35.09	35.09	2,166	35.093	0.00%
2009-05-07	0	38.55	38.60	38.80	-	-	0	0	-	35.60	35.65	35.83	-	-	0	-	3.07%
2009-05-06	0	37.40	37.40	37.55	-	-	0	0	-	34.54	34.54	34.68	-	-	0	-	0.81%
2009-05-05	0	37.10	-	-	-	-	0	0	-	34.26	-	-	-	-	0	-	2.20%
2009-05-04	0	36.30	-	-	36.00	36.00	400	14,400	36.000	33.52	-	-	33.25	33.25	433	33.246	0.83%
2009-04-30	0	36.00	35.90	36.05	36.00	36.00	1,000	36,000	36.000	33.25	33.15	33.29	33.25	33.25	1,083	33.246	6.35%
2009-04-29	0	33.85	-	-	33.45	33.45	5,000	167,250	33.450	31.26	-	-	30.89	30.89	5,414	30.891	2.73%
2009-04-28	0	32.95	32.80	32.95	-	-	0	0	-	30.43	30.29	30.43	-	-	0	-	-2.37%
2009-04-27	0	33.75	-	-	34.15	34.35	2,500	85,675	34.270	31.17	-	-	31.54	31.72	2,707	31.649	0.00%
2009-04-24	0	33.75	33.70	33.85	-	-	0	0	-	31.17	31.12	31.26	-	-	0	-	2.27%
2009-04-23	0	33.00	33.05	33.20	33.00	33.00	400	13,200	33.000	30.48	30.52	30.66	30.48	30.48	433	30.476	1.69%
2009-04-22	0	32.45	32.45	32.60	-	-	0	0	-	29.97	29.97	30.11	-	-	0	-	0.62%
2009-04-21	0	32.25	-	-	32.00	32.00	200	6,400	32.000	29.78	-	-	29.55	29.55	217	29.552	-4.87%
2009-04-20	0	33.90	-	-	-	-	0	0	-	31.31	-	-	-	-	0	-	0.89%
2009-04-17	0	33.60	33.55	33.70	-	-	0	0	-	31.03	30.98	31.12	-	-	0	-	1.82%
2009-04-16	0	33.00	33.00	33.20	-	-	0	0	-	30.48	30.48	30.66	-	-	0	-	0.15%
2009-04-15	0	32.95	-	-	32.80	33.35	10,100	336,780	33.345	30.43	-	-	30.29	30.80	10,937	30.794	-0.75%
2009-04-14	0	33.20	33.20	-	-	-	2,000	66,400	33.200	30.66	30.66	-	-	-	2,166	30.661	4.73%
2009-04-09	0	31.70	-	-	31.25	31.25	100	3,125	31.250	29.28	-	-	28.86	28.86	108	28.860	3.76%
2009-04-08	0	30.55	-	-	30.60	30.60	5,000	153,000	30.600	28.21	-	-	28.26	28.26	5,414	28.259	-4.08%
2009-04-07	0	31.85	-	-	32.05	33.10	5,400	173,490	32.128	29.41	-	-	29.60	30.57	5,847	29.670	-3.78%
2009-04-06	0	33.10	31.90	-	-	-	0	0	-	30.57	29.46	-	-	-	0	-	3.76%
2009-04-03	0	31.90	31.85	32.05	31.90	31.90	400	12,760	31.900	29.46	29.41	29.60	29.46	29.46	433	29.460	4.08%
2009-04-02	0	30.65	-	-	29.70	29.70	13,900	412,830	29.700	28.31	-	-	27.43	27.43	15,051	27.428	8.30%
2009-04-01	0	28.30	-	-	-	-	0	0	-	26.14	-	-	-	-	0	-	0.00%
2009-03-31	0	28.30	-	-	-	-	0	0	-	26.14	-	-	-	-	0	-	0.71%
2009-03-30	0	28.10	-	-	28.10	30.00	4,700	136,130	28.964	25.95	-	-	25.95	27.71	5,089	26.748	-7.87%
2009-03-27	0	30.50	-	-	-	-	0	0	-	28.17	-	-	-	-	0	-	0.00%
2009-03-26	0	30.50	-	-	30.50	30.50	2,100	64,050	30.500	28.17	-	-	28.17	28.17	2,274	28.167	1.33%
2009-03-25	0	30.10	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	-0.99%
2009-03-24	0	30.40	28.75	-	30.40	30.40	400	12,160	30.400	28.07	26.55	-	28.07	28.07	433	28.075	3.40%
2009-03-23	0	29.40	28.20	-	29.40	29.40	400	11,760	29.400	27.15	26.04	-	27.15	27.15	433	27.151	2.08%
2009-03-20	0	28.80	28.75	-	-	-	0	0	-	26.60	26.55	-	-	-	0	-	1.77%
2009-03-19	0	28.30	-	-	-	-	0	0	-	26.14	-	-	-	-	0	-	2.17%
2009-03-18	0	27.70	26.40	-	27.65	27.65	200	5,530	27.650	25.58	24.38	-	25.54	25.54	217	25.535	0.36%
2009-03-17	0	27.60	-	-	27.60	27.60	400	11,040	27.600	25.49	-	-	25.49	25.49	433	25.489	3.18%
2009-03-16	0	26.75	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	0.00%
2009-03-13	0	26.75	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	4.09%
2009-03-12	0	25.70	-	-	-	-	0	0	-	23.73	-	-	-	-	0	-	0.39%
2009-03-11	0	25.60	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	4.49%
2009-03-10	0	24.50	-	-	24.45	24.50	1,400	34,280	24.486	22.63	-	-	22.58	22.63	1,516	22.613	-0.81%
2009-03-09	0	24.70	-	-	25.00	25.00	800	20,000	25.000	22.81	-	-	23.09	23.09	866	23.088	-1.40%
2009-03-06	0	25.05	24.70	-	24.90	25.05	1,700	42,480	24.988	23.13	22.81	-	23.00	23.13	1,841	23.077	-4.21%
2009-03-05	0	26.15	25.10	-	26.15	26.15	15,600	407,940	26.150	24.15	23.18	-	24.15	24.15	16,892	24.150	4.18%
2009-03-04	0	25.10	24.50	-	25.10	25.10	100	2,510	25.100	23.18	22.63	-	23.18	23.18	108	23.180	-3.46%
2009-03-03	0	26.00	25.60	-	25.60	26.05	400	10,285	25.713	24.01	23.64	-	23.64	24.06	433	23.746	-4.06%
2009-03-02	0	27.10	-	-	27.50	27.50	100	2,750	27.500	25.03	-	-	25.40	25.40	108	25.397	-2.52%
2009-02-27	0	27.80	27.00	-	27.75	27.85	30,300	840,855	27.751	25.67	24.93	-	25.63	25.72	32,810	25.628	2.21%
2009-02-26	0	27.20	-	-	-	-	0	0	-	25.12	-	-	-	-	0	-	-1.27%
2009-02-25	0	27.55	-	-	27.40	27.55	30,300	830,265	27.401	25.44	-	-	25.30	25.44	32,810	25.306	-0.18%
2009-02-24	0	27.60	-	-	27.60	27.60	8,000	220,800	27.600	25.49	-	-	25.49	25.49	8,663	25.489	-3.33%
2009-02-23	0	28.55	-	-	-	-	0	0	-	26.37	-	-	-	-	0	-	0.00%
2009-02-20	0	28.55	-	-	-	-	0	0	-	26.37	-	-	-	-	0	-	-0.70%
2009-02-19	0	28.75	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	-0.69%
2009-02-18	0	28.95	-	-	28.85	29.00	600	17,355	28.925	26.74	-	-	26.64	26.78	650	26.713	-1.86%
2009-02-17	0	29.50	-	-	29.50	29.50	500	14,750	29.500	27.24	-	-	27.24	27.24	541	27.244	-3.44%
2009-02-16	0	30.55	-	-	-	-	0	0	-	28.21	-	-	-	-	0	-	-1.13%
2009-02-13	0	30.90	-	-	30.70	30.70	100	3,070	30.700	28.54	-	-	28.35	28.35	108	28.352	-0.80%
2009-02-12	0	31.15	-	-	31.15	31.15	1,000	31,150	31.150	28.77	-	-	28.77	28.77	1,083	28.767	-0.32%
2009-02-11	0	31.25	-	-	31.25	31.25	700	21,875	31.250	28.86	-	-	28.86	28.86	758	28.860	-2.50%
2009-02-10	0	32.05	31.65	-	-	-	0	0	-	29.60	29.23	-	-	-	0	-	0.00%
2009-02-09	0	32.05	-	-	32.10	32.10	300	9,630	32.100	29.60	-	-	29.64	29.64	325	29.645	3.39%
2009-02-06	0	31.00	-	-	-	-	0	0	-	28.63	-	-	-	-	0	-	0.00%
2009-02-05	0	31.00	-	-	-	-	0	0	-	28.63	-	-	-	-	0	-	0.81%
2009-02-04	0	30.75	-	-	30.75	30.75	500	15,375	30.750	28.40	-	-	28.40	28.40	541	28.398	2.16%
2009-02-03	0	30.10	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	-0.99%
2009-02-02	0	30.40	-	-	-	-	0	0	-	28.07	-	-	-	-	0	-	-0.65%
2009-01-30	0	30.60	-	-	30.60	30.60	500	15,300	30.600	28.26	-	-	28.26	28.26	541	28.259	-3.62%
2009-01-29	0	31.75	-	-	31.75	31.75	60,000	1,905,000	31.750	29.32	-	-	29.32	29.32	64,970	29.321	8.73%
2009-01-23	0	29.20	-	-	29.30	29.45	2,000	58,750	29.375	26.97	-	-	27.06	27.20	2,166	27.128	-2.50%
2009-01-22	0	29.95	29.95	-	29.70	29.85	60,000	1,786,500	29.775	27.66	27.66	-	27.43	27.57	64,970	27.498	1.01%
2009-01-21	0	29.65	-	-	29.75	29.75	300	8,925	29.750	27.38	-	-	27.47	27.47	325	27.474	-3.73%
2009-01-20	0	30.80	-	-	-	-	0	0	-	28.44	-	-	-	-	0	-	-3.75%
2009-01-19	0	32.00	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2009-01-16	0	32.00	-	-	31.85	31.85	500	15,925	31.850	29.55	-	-	29.41	29.41	541	29.414	0.95%
2009-01-15	0	31.70	-	-	-	-	0	0	-	29.28	-	-	-	-	0	-	-7.31%
2009-01-14	0	34.20	-	-	-	-	0	0	-	31.58	-	-	-	-	0	-	-0.29%
2009-01-13	0	34.30	-	-	34.45	34.45	200	6,890	34.450	31.68	-	-	31.81	31.81	217	31.815	-2.42%
2009-01-12	0	35.15	-	-	-	-	0	0	-	32.46	-	-	-	-	0	-	-2.09%
2009-01-09	0	35.90	-	-	-	-	0	0	-	33.15	-	-	-	-	0	-	0.00%
2009-01-08	0	35.90	-	-	-	-	0	0	-	33.15	-	-	-	-	0	-	-1.10%
2009-01-07	0	36.30	-	-	-	-	0	0	-	33.52	-	-	-	-	0	-	1.68%
2009-01-06	0	35.70	-	-	-	-	0	0	-	32.97	-	-	-	-	0	-	-1.24%
2009-01-05	0	36.15	-	-	36.00	36.00	1,500	54,000	36.000	33.38	-	-	33.25	33.25	1,624	33.246	3.29%
2009-01-02	0	35.00	-	-	-	-	0	0	-	32.32	-	-	-	-	0	-	1.16%
2008-12-31	0	34.60	-	-	-	-	0	0	-	31.95	-	-	-	-	0	-	0.58%
2008-12-30	0	34.40	-	-	-	-	0	0	-	31.77	-	-	-	-	0	-	0.00%
2008-12-29	0	34.40	-	-	34.40	34.40	300	10,320	34.400	31.77	-	-	31.77	31.77	325	31.769	1.47%
2008-12-24	0	33.90	-	-	-	-	0	0	-	31.31	-	-	-	-	0	-	0.00%
2008-12-23	0	33.90	-	-	-	-	0	0	-	31.31	-	-	-	-	0	-	-3.14%
2008-12-22	0	35.00	-	-	-	-	0	0	-	32.32	-	-	-	-	0	-	-0.71%
2008-12-19	0	35.25	-	-	35.35	35.50	2,200	78,070	35.486	32.55	-	-	32.65	32.78	2,382	32.772	-2.76%
2008-12-18	0	36.25	-	-	-	-	0	0	-	33.48	-	-	-	-	0	-	0.00%
2008-12-17	0	36.25	-	36.40	36.25	36.25	400	14,500	36.250	33.48	-	33.62	33.48	33.48	433	33.477	6.15%
2008-12-16	0	34.15	-	34.15	-	-	0	0	-	31.54	-	31.54	-	-	0	-	0.00%
2008-12-15	0	34.15	-	34.15	33.85	34.15	60,000	2,040,000	34.000	31.54	-	31.54	31.26	31.54	64,970	31.399	2.86%
2008-12-12	0	33.20	-	-	-	-	0	0	-	30.66	-	-	-	-	0	-	-3.21%
2008-12-11	0	34.30	34.30	-	-	-	0	0	-	31.68	31.68	-	-	-	0	-	0.73%
2008-12-10	0	34.05	-	-	-	-	0	0	-	31.45	-	-	-	-	0	-	4.61%
2008-12-09	0	32.55	-	-	32.20	32.60	112,200	3,637,415	32.419	30.06	-	-	29.74	30.11	121,493	29.939	0.93%
2008-12-08	0	32.25	-	-	31.30	32.25	112,200	3,537,900	31.532	29.78	-	-	28.91	29.78	121,493	29.120	0.78%
2008-12-05	0	32.00	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.63%
2008-12-04	0	31.80	-	-	-	-	0	0	-	29.37	-	-	-	-	0	-	0.79%
2008-12-03	0	31.55	-	-	-	-	0	0	-	29.14	-	-	-	-	0	-	1.94%
2008-12-02	0	30.95	-	-	-	-	0	0	-	28.58	-	-	-	-	0	-	-5.35%
2008-12-01	0	32.70	-	-	32.70	32.70	10,000	327,000	32.700	30.20	-	-	30.20	30.20	10,828	30.199	-0.76%
2008-11-28	0	32.95	-	-	-	-	0	0	-	30.43	-	-	-	-	0	-	1.38%
2008-11-27	0	32.50	-	-	32.30	32.50	60,000	1,944,000	32.400	30.01	-	-	29.83	30.01	64,970	29.922	0.31%
2008-11-26	0	32.40	-	32.40	32.40	32.40	7,000	226,800	32.400	29.92	-	29.92	29.92	29.92	7,580	29.922	3.35%
2008-11-25	0	31.35	28.90	-	31.15	31.50	73,000	2,284,700	31.297	28.95	26.69	-	28.77	29.09	79,046	28.903	8.67%
2008-11-24	0	28.85	28.85	-	28.65	28.80	60,000	1,723,500	28.725	26.64	26.64	-	26.46	26.60	64,970	26.528	-3.99%
2008-11-21	0	30.05	-	-	29.50	29.50	1,000	29,500	29.500	27.75	-	-	27.24	27.24	1,083	27.244	-1.48%
2008-11-20	0	30.50	-	-	30.45	30.50	7,700	234,800	30.494	28.17	-	-	28.12	28.17	8,338	28.161	-5.28%
2008-11-19	0	32.20	-	-	32.20	32.20	400	12,880	32.200	29.74	-	-	29.74	29.74	433	29.737	0.78%
2008-11-18	0	31.95	-	-	-	-	0	0	-	29.51	-	-	-	-	0	-	-2.14%
2008-11-17	0	32.65	-	-	-	-	0	0	-	30.15	-	-	-	-	0	-	-3.26%
2008-11-14	0	33.75	-	-	-	-	0	0	-	31.17	-	-	-	-	0	-	7.14%
2008-11-13	0	31.50	-	-	-	-	0	0	-	29.09	-	-	-	-	0	-	-6.80%
2008-11-12	0	33.80	-	-	-	-	0	0	-	31.21	-	-	-	-	0	-	-4.92%
2008-11-11	0	35.55	-	-	-	-	0	0	-	32.83	-	-	-	-	0	-	-2.34%
2008-11-10	0	36.40	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	4.45%
2008-11-07	0	34.85	-	-	34.85	34.85	100	3,485	34.850	32.18	-	-	32.18	32.18	108	32.184	-3.46%
2008-11-06	0	36.10	-	-	-	-	0	0	-	33.34	-	-	-	-	0	-	-4.37%
2008-11-05	0	37.75	-	-	-	-	0	0	-	34.86	-	-	-	-	0	-	6.19%
2008-11-04	0	35.55	-	-	-	-	0	0	-	32.83	-	-	-	-	0	-	-1.25%
2008-11-03	0	36.00	-	-	-	-	0	0	-	33.25	-	-	-	-	0	-	3.90%
2008-10-31	0	34.65	-	-	-	-	0	0	-	32.00	-	-	-	-	0	-	-6.22%
2008-10-30	0	36.95	-	-	-	-	0	0	-	34.12	-	-	-	-	0	-	11.46%
2008-10-29	0	33.15	-	-	-	-	0	0	-	30.61	-	-	-	-	0	-	6.08%
2008-10-28	0	31.25	-	-	31.15	31.15	100	3,115	31.150	28.86	-	-	28.77	28.77	108	28.767	2.97%
2008-10-27	0	30.35	-	-	-	-	0	0	-	28.03	-	-	-	-	0	-	-5.45%
2008-10-24	0	32.10	-	-	-	-	0	0	-	29.64	-	-	-	-	0	-	-6.41%
2008-10-23	0	34.30	-	-	-	-	0	0	-	31.68	-	-	-	-	0	-	-2.42%
2008-10-22	0	35.15	-	-	35.00	35.00	300	10,500	35.000	32.46	-	-	32.32	32.32	325	32.323	-6.14%
2008-10-21	0	37.45	-	-	-	-	0	0	-	34.59	-	-	-	-	0	-	0.67%
2008-10-20	0	37.20	36.30	-	36.50	37.35	30,300	1,106,205	36.508	34.35	33.52	-	33.71	34.49	32,810	33.716	2.90%
2008-10-17	0	36.15	-	-	36.05	36.40	130,000	4,705,500	36.196	33.38	-	-	33.29	33.62	140,767	33.428	-0.55%
2008-10-16	0	36.35	34.85	-	-	-	0	0	-	33.57	32.18	-	-	-	0	-	-7.74%
2008-10-15	0	39.40	-	-	40.50	40.50	700	28,350	40.500	36.39	-	-	37.40	37.40	758	37.402	-2.72%
2008-10-14	0	40.50	-	-	40.15	40.20	8,000	321,350	40.169	37.40	-	-	37.08	37.13	8,663	37.096	8.58%
2008-10-13	0	37.30	35.20	-	36.40	36.50	5,400	197,060	36.493	34.45	32.51	-	33.62	33.71	5,847	33.701	7.03%
2008-10-10	0	34.85	-	-	38.20	38.20	1,000	38,200	38.200	32.18	-	-	35.28	35.28	1,083	35.278	-13.84%
2008-10-09	0	40.45	-	-	-	-	0	0	-	37.36	-	-	-	-	0	-	3.98%
2008-10-08	0	38.90	-	-	40.60	40.80	3,100	126,280	40.735	35.92	-	-	37.49	37.68	3,357	37.620	-11.09%
2008-10-06	0	43.75	43.50	-	45.15	45.15	1,100	49,665	45.150	40.40	40.17	-	41.70	41.70	1,191	41.696	-2.78%
2008-10-03	0	45.00	44.00	-	45.20	45.20	1,000	45,200	45.200	41.56	40.63	-	41.74	41.74	1,083	41.743	-2.07%
2008-10-02	0	45.95	45.95	-	-	-	0	0	-	42.44	42.44	-	-	-	0	-	0.66%
2008-09-30	0	45.65	-	-	-	-	0	0	-	42.16	-	-	-	-	0	-	-4.00%
2008-09-29	0	47.55	-	-	-	-	0	0	-	43.91	-	-	-	-	0	-	-4.61%
2008-09-26	0	49.85	-	-	-	-	0	0	-	46.04	-	-	-	-	0	-	-0.30%
2008-09-25	0	50.00	-	-	-	-	0	0	-	46.18	-	-	-	-	0	-	0.00%
2008-09-24	0	50.00	-	-	-	-	0	0	-	46.18	-	-	-	-	0	-	-1.19%
2008-09-23	0	50.60	-	-	-	-	0	0	-	46.73	-	-	-	-	0	-	-1.65%
2008-09-22	0	51.45	-	-	52.85	52.85	600	31,710	52.850	47.51	-	-	48.81	48.81	650	48.808	5.11%
2008-09-19	0	48.95	-	-	47.85	48.55	132,000	6,368,600	48.247	45.21	-	-	44.19	44.84	142,933	44.557	3.71%
2008-09-18	0	47.20	-	-	-	-	0	0	-	43.59	-	-	-	-	0	-	0.11%
2008-09-17	0	47.15	-	-	47.55	48.25	50,000	2,394,500	47.890	43.54	-	-	43.91	44.56	54,141	44.227	-2.18%
2008-09-16	0	48.20	-	-	-	-	0	0	-	44.51	-	-	-	-	0	-	-4.17%
2008-09-12	0	50.30	-	-	-	-	0	0	-	46.45	-	-	-	-	0	-	1.21%
2008-09-11	0	49.70	-	-	49.70	49.70	5,000	248,500	49.700	45.90	-	-	45.90	45.90	5,414	45.898	-2.55%
2008-09-10	0	51.00	-	-	51.00	51.15	4,300	219,615	51.073	47.10	-	-	47.10	47.24	4,656	47.167	-0.68%
2008-09-09	0	51.35	-	-	50.60	50.90	6,300	319,870	50.773	47.42	-	-	46.73	47.01	6,822	46.889	-1.06%
2008-09-08	0	51.90	51.00	52.00	50.45	51.90	44,300	2,268,005	51.197	47.93	47.10	48.02	46.59	47.93	47,969	47.280	2.39%
2008-09-05	0	52.40	-	-	52.75	52.75	100	5,275	52.750	46.81	-	-	47.13	47.13	112	47.126	-4.81%
2008-09-04	0	55.05	-	-	-	-	0	0	-	49.18	-	-	-	-	0	-	0.00%
2008-09-03	0	55.05	-	-	-	-	0	0	-	49.18	-	-	-	-	0	-	-0.45%
2008-09-02	0	55.30	-	-	-	-	0	0	-	49.40	-	-	-	-	0	-	0.18%
2008-09-01	0	55.20	-	-	-	-	0	0	-	49.32	-	-	-	-	0	-	-0.63%
2008-08-29	0	55.55	-	-	-	-	0	0	-	49.63	-	-	-	-	0	-	1.83%
2008-08-28	0	54.55	-	-	-	-	0	0	-	48.73	-	-	-	-	0	-	0.28%
2008-08-27	0	54.40	-	-	-	-	0	0	-	48.60	-	-	-	-	0	-	0.46%
2008-08-26	0	54.15	-	-	-	-	0	0	-	48.38	-	-	-	-	0	-	-1.28%
2008-08-25	0	54.85	-	-	-	-	0	0	-	49.00	-	-	-	-	0	-	1.48%
2008-08-21	0	54.05	-	-	-	-	0	0	-	48.29	-	-	-	-	0	-	-0.83%
2008-08-20	0	54.50	-	-	54.30	54.30	2,000	108,600	54.300	48.69	-	-	48.51	48.51	2,239	48.511	-0.46%
2008-08-19	0	54.75	-	-	-	-	0	0	-	48.91	-	-	-	-	0	-	-2.23%
2008-08-18	0	56.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	-0.44%
2008-08-15	0	56.25	-	-	-	-	0	0	-	50.25	-	-	-	-	0	-	-0.97%
2008-08-14	0	56.80	-	-	-	-	0	0	-	50.74	-	-	-	-	0	-	-1.13%
2008-08-13	0	57.45	-	-	58.15	58.15	2,000	116,300	58.150	51.33	-	-	51.95	51.95	2,239	51.951	-0.69%
2008-08-12	0	57.85	-	-	-	-	0	0	-	51.68	-	-	-	-	0	-	-0.26%
2008-08-11	0	58.00	-	-	-	-	0	0	-	51.82	-	-	-	-	0	-	0.35%
2008-08-08	0	57.80	-	-	-	-	0	0	-	51.64	-	-	-	-	0	-	-1.37%
2008-08-07	0	58.60	-	-	-	-	0	0	-	52.35	-	-	-	-	0	-	2.72%
2008-08-05	0	57.05	-	-	-	-	0	0	-	50.97	-	-	-	-	0	-	-0.09%
2008-08-04	0	57.10	-	-	-	-	0	0	-	51.01	-	-	-	-	0	-	-0.52%
2008-08-01	0	57.40	-	-	-	-	0	0	-	51.28	-	-	-	-	0	-	0.00%
2008-07-31	0	57.40	-	-	-	-	0	0	-	51.28	-	-	-	-	0	-	0.17%
2008-07-30	0	57.30	-	-	-	-	0	0	-	51.19	-	-	-	-	0	-	0.70%
2008-07-29	0	56.90	-	-	-	-	0	0	-	50.83	-	-	-	-	0	-	-1.56%
2008-07-28	0	57.80	-	-	-	-	0	0	-	51.64	-	-	-	-	0	-	-0.09%
2008-07-25	0	57.85	-	-	-	-	0	0	-	51.68	-	-	-	-	0	-	-1.70%
2008-07-24	0	58.85	-	-	-	-	0	0	-	52.58	-	-	-	-	0	-	0.00%
2008-07-23	0	58.85	-	-	58.85	58.85	500	29,425	58.850	52.58	-	-	52.58	52.58	560	52.576	1.38%
2008-07-22	0	58.05	-	-	-	-	0	0	-	51.86	-	-	-	-	0	-	0.00%
2008-07-21	0	58.05	-	-	58.15	58.15	200	11,630	58.150	51.86	-	-	51.95	51.95	224	51.951	2.02%
2008-07-18	0	56.90	-	-	-	-	0	0	-	50.83	-	-	-	-	0	-	0.89%
2008-07-17	0	56.40	-	-	-	-	0	0	-	50.39	-	-	-	-	0	-	1.81%
2008-07-16	0	55.40	-	-	-	-	0	0	-	49.49	-	-	-	-	0	-	-0.54%
2008-07-15	0	55.70	-	-	-	-	0	0	-	49.76	-	-	-	-	0	-	-1.85%
2008-07-14	0	56.75	-	-	-	-	0	0	-	50.70	-	-	-	-	0	-	-1.05%
2008-07-11	0	57.35	-	-	-	-	0	0	-	51.24	-	-	-	-	0	-	-0.17%
2008-07-10	0	57.45	-	-	-	-	0	0	-	51.33	-	-	-	-	0	-	-0.26%
2008-07-09	0	57.60	-	-	-	-	0	0	-	51.46	-	-	-	-	0	-	1.86%
2008-07-08	0	56.55	-	-	-	-	0	0	-	50.52	-	-	-	-	0	-	-1.14%
2008-07-07	0	57.20	-	-	-	-	0	0	-	51.10	-	-	-	-	0	-	-0.61%
2008-07-04	0	57.55	-	-	-	-	0	0	-	51.41	-	-	-	-	0	-	0.61%
2008-07-03	0	57.20	-	-	-	-	0	0	-	51.10	-	-	-	-	0	-	-2.05%
2008-07-02	0	58.40	-	-	-	-	0	0	-	52.17	-	-	-	-	0	-	-0.43%
2008-06-30	0	58.65	-	-	-	-	0	0	-	52.40	-	-	-	-	0	-	0.26%
2008-06-27	0	58.50	58.00	-	59.30	59.30	2,000	118,600	59.300	52.26	51.82	-	52.98	52.98	2,239	52.978	-2.26%
2008-06-26	0	59.85	59.70	-	59.85	59.85	200	11,970	59.850	53.47	53.34	-	53.47	53.47	224	53.469	0.17%
2008-06-25	0	59.75	59.05	-	-	-	0	0	-	53.38	52.75	-	-	-	0	-	0.00%
2008-06-24	0	59.75	59.65	-	-	-	0	0	-	53.38	53.29	-	-	-	0	-	-0.42%
2008-06-23	0	60.00	-	-	-	-	0	0	-	53.60	-	-	-	-	0	-	-1.48%
2008-06-20	0	60.90	-	-	-	-	0	0	-	54.41	-	-	-	-	0	-	-0.16%
2008-06-19	0	61.00	-	-	61.05	61.05	1,800	109,890	61.050	54.50	-	-	54.54	54.54	2,015	54.541	-1.37%
2008-06-18	0	61.85	-	-	61.85	61.85	500	30,925	61.850	55.26	-	-	55.26	55.26	560	55.256	-0.64%
2008-06-17	0	62.25	-	-	-	-	0	0	-	55.61	-	-	-	-	0	-	1.14%
2008-06-16	0	61.55	-	-	-	-	0	0	-	54.99	-	-	-	-	0	-	0.65%
2008-06-13	0	61.15	-	-	-	-	0	0	-	54.63	-	-	-	-	0	-	-0.08%
2008-06-12	0	61.20	-	-	61.20	61.20	300	18,360	61.200	54.68	-	-	54.68	54.68	336	54.675	-2.00%
2008-06-11	0	62.45	-	-	62.45	62.45	100	6,245	62.450	55.79	-	-	55.79	55.79	112	55.792	-0.24%
2008-06-10	0	62.60	-	-	62.90	62.90	200	12,580	62.900	55.93	-	-	56.19	56.19	224	56.194	-3.91%
2008-06-06	0	65.15	-	-	-	-	0	0	-	58.20	-	-	-	-	0	-	1.24%
2008-06-05	0	64.35	64.00	-	64.25	64.25	800	51,400	64.250	57.49	57.18	-	57.40	57.40	895	57.400	-0.23%
2008-06-04	0	64.50	64.35	-	65.00	65.00	3,500	227,500	65.000	57.62	57.49	-	58.07	58.07	3,918	58.070	-0.85%
2008-06-03	0	65.05	65.00	-	64.95	64.95	100	6,495	64.950	58.11	58.07	-	58.03	58.03	112	58.026

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---