Lyxor ETF MSCI AC Asia-Pacific ex Japan: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02815	2007-04-18	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	-	33.30	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	33.30	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	33.30	-	-	-	-	0	-	0.00%
2012-03-07	0	33.30	-	33.70	33.00	33.45	41,260	1,375,954	33.348	33.30	-	33.70	33.00	33.45	41,260	33.348	-1.33%
2012-03-06	0	33.75	-	34.00	33.40	34.20	22,670	770,506	33.988	33.75	-	34.00	33.40	34.20	22,670	33.988	-1.89%
2012-03-05	0	34.40	33.30	34.50	34.40	34.60	12,132	419,051	34.541	34.40	33.30	34.50	34.40	34.60	12,132	34.541	-1.01%
2012-03-02	0	34.75	-	34.90	34.50	34.85	15,220	529,763	34.807	34.75	-	34.90	34.50	34.85	15,220	34.807	0.72%
2012-03-01	0	34.50	-	35.00	34.50	34.85	68,760	2,375,135	34.542	34.50	-	35.00	34.50	34.85	68,760	34.542	-1.29%
2012-02-29	0	34.95	-	35.05	34.55	35.00	14,630	510,909	34.922	34.95	-	35.05	34.55	35.00	14,630	34.922	1.16%
2012-02-28	0	34.55	-	34.60	34.20	34.50	58,750	2,023,877	34.449	34.55	-	34.60	34.20	34.50	58,750	34.449	1.02%
2012-02-27	0	34.20	-	34.35	34.20	34.40	21,520	737,388	34.265	34.20	-	34.35	34.20	34.40	21,520	34.265	-0.44%
2012-02-24	0	34.35	-	34.50	34.20	34.40	2,200	75,655	34.389	34.35	-	34.50	34.20	34.40	2,200	34.389	0.44%
2012-02-23	0	34.20	-	34.45	34.15	34.50	11,700	400,180	34.203	34.20	-	34.45	34.15	34.50	11,700	34.203	-1.01%
2012-02-22	0	34.55	-	34.75	34.35	34.50	89,850	3,099,736	34.499	34.55	-	34.75	34.35	34.50	89,850	34.499	-0.43%
2012-02-21	0	34.70	-	34.70	34.10	34.70	11,170	383,497	34.333	34.70	-	34.70	34.10	34.70	11,170	34.333	1.76%
2012-02-20	0	34.10	34.10	34.50	33.90	34.55	162,300	5,568,677	34.311	34.10	34.10	34.50	33.90	34.55	162,300	34.311	0.00%
2012-02-17	0	34.10	-	34.40	34.05	34.25	2,770	94,662	34.174	34.10	-	34.40	34.05	34.25	2,770	34.174	0.89%
2012-02-16	0	33.80	33.50	34.40	33.75	34.20	1,000	33,795	33.795	33.80	33.50	34.40	33.75	34.20	1,000	33.795	-1.17%
2012-02-15	0	34.20	-	34.40	33.60	34.20	5,190	177,436	34.188	34.20	-	34.40	33.60	34.20	5,190	34.188	1.18%
2012-02-14	0	33.80	-	33.90	33.75	33.80	10,820	365,715	33.800	33.80	-	33.90	33.75	33.80	10,820	33.800	-0.29%
2012-02-13	0	33.90	-	34.00	33.60	33.90	4,900	165,190	33.712	33.90	-	34.00	33.60	33.90	4,900	33.712	-0.29%
2012-02-10	0	34.00	-	34.50	34.10	34.40	1,020	35,082	34.394	34.00	-	34.50	34.10	34.40	1,020	34.394	-0.58%
2012-02-09	0	34.20	-	34.50	34.15	34.30	220	7,530	34.227	34.20	-	34.50	34.15	34.30	220	34.227	0.00%
2012-02-08	0	34.20	-	34.50	33.90	34.40	269,880	9,179,402	34.013	34.20	-	34.50	33.90	34.40	269,880	34.013	1.18%
2012-02-07	0	33.80	-	34.00	33.80	33.80	100	3,380	33.800	33.80	-	34.00	33.80	33.80	100	33.800	0.00%
2012-02-06	0	33.80	33.70	33.80	32.85	33.95	19,170	646,696	33.735	33.80	33.70	33.80	32.85	33.95	19,170	33.735	0.45%
2012-02-03	0	33.65	-	33.90	33.50	33.50	150	5,025	33.500	33.65	-	33.90	33.50	33.50	150	33.500	-0.30%
2012-02-02	0	33.75	33.55	33.90	33.65	33.70	2,200	74,039	33.654	33.75	33.55	33.90	33.65	33.70	2,200	33.654	1.50%
2012-02-01	0	33.25	-	33.30	33.25	33.25	10	332	33.200	33.25	-	33.30	33.25	33.25	10	33.200	-0.15%
2012-01-31	0	33.30	33.25	33.30	33.00	33.35	2,390	78,905	33.015	33.30	33.25	33.30	33.00	33.35	2,390	33.015	1.52%
2012-01-30	0	32.80	-	33.35	32.80	33.15	810	26,673	32.930	32.80	-	33.35	32.80	33.15	810	32.930	-1.06%
2012-01-27	0	33.15	33.15	33.20	33.15	33.25	92,260	3,062,782	33.197	33.15	33.15	33.20	33.15	33.25	92,260	33.197	0.15%
2012-01-26	0	33.10	32.40	33.50	32.40	33.10	8,710	287,347	32.990	33.10	32.40	33.50	32.40	33.10	8,710	32.990	2.16%
2012-01-20	0	32.40	-	33.00	32.15	32.40	22,840	737,987	32.311	32.40	-	33.00	32.15	32.40	22,840	32.311	0.78%
2012-01-19	0	32.15	-	32.50	31.80	32.15	4,270	137,221	32.136	32.15	-	32.50	31.80	32.15	4,270	32.136	0.94%
2012-01-18	0	31.85	-	32.10	31.75	31.75	20,200	641,350	31.750	31.85	-	32.10	31.75	31.75	20,200	31.750	-0.16%
2012-01-17	0	31.90	-	33.00	31.45	31.45	1,500	47,175	31.450	31.90	-	33.00	31.45	31.45	1,500	31.450	3.07%
2012-01-16	0	30.95	-	31.50	30.95	31.00	99,580	3,082,751	30.958	30.95	-	31.50	30.95	31.00	99,580	30.958	-1.75%
2012-01-13	0	31.50	-	33.00	31.05	31.50	7,320	228,549	31.223	31.50	-	33.00	31.05	31.50	7,320	31.223	0.96%
2012-01-12	0	31.20	-	31.25	31.10	31.20	9,500	295,475	31.103	31.20	-	31.25	31.10	31.20	9,500	31.103	0.00%
2012-01-11	0	31.20	-	31.30	-	-	0	0	-	31.20	-	31.30	-	-	0	-	0.81%
2012-01-10	0	30.95	-	-	30.95	30.95	1,200	37,140	30.950	30.95	-	-	30.95	30.95	1,200	30.950	1.48%
2012-01-09	0	30.50	30.00	-	30.45	30.45	180	5,481	30.450	30.50	30.00	-	30.45	30.45	180	30.450	0.16%
2012-01-06	0	30.45	30.45	-	30.45	30.50	630	19,208	30.489	30.45	30.45	-	30.45	30.50	630	30.489	-1.30%
2012-01-05	0	30.85	-	31.00	30.80	30.80	5,100	157,080	30.800	30.85	-	31.00	30.80	30.80	5,100	30.800	-0.32%
2012-01-04	0	30.95	-	-	30.85	30.95	1,670	51,636	30.920	30.95	-	-	30.85	30.95	1,670	30.920	0.98%
2012-01-03	0	30.65	-	30.90	30.30	30.65	26,340	806,366	30.614	30.65	-	30.90	30.30	30.65	26,340	30.614	1.16%
2011-12-30	0	30.30	25.60	30.30	30.40	30.40	660	20,064	30.400	30.30	25.60	30.30	30.40	30.40	660	30.400	-0.33%
2011-12-29	0	30.40	30.00	30.50	-	-	0	0	-	30.40	30.00	30.50	-	-	0	-	-0.16%
2011-12-28	0	30.45	25.60	30.45	-	-	0	0	-	30.45	25.60	30.45	-	-	0	-	-0.49%
2011-12-23	0	30.60	25.50	31.00	30.05	30.60	6,750	203,227	30.108	30.60	25.50	31.00	30.05	30.60	6,750	30.108	1.83%
2011-12-22	0	30.05	25.50	30.60	30.00	30.00	15,000	450,000	30.000	30.05	25.50	30.60	30.00	30.00	15,000	30.000	-1.15%
2011-12-21	0	30.40	29.30	30.40	29.30	30.55	68,910	2,084,728	30.253	30.40	29.30	30.40	29.30	30.55	68,910	30.253	3.75%
2011-12-20	0	29.30	25.00	29.50	28.80	29.30	3,150	92,230	29.279	29.30	25.00	29.50	28.80	29.30	3,150	29.279	-1.01%
2011-12-19	0	29.60	25.00	29.60	-	-	0	0	-	29.60	25.00	29.60	-	-	0	-	-1.33%
2011-12-16	0	30.00	25.00	31.00	29.40	29.70	1,660	49,214	29.647	30.00	25.00	31.00	29.40	29.70	1,660	29.647	1.69%
2011-12-15	0	29.50	29.05	30.00	29.40	29.60	102,140	3,016,816	29.536	29.50	29.05	30.00	29.40	29.60	102,140	29.536	-2.32%
2011-12-14	0	30.20	-	30.30	30.05	30.20	9,060	273,297	30.165	30.20	-	30.30	30.05	30.20	9,060	30.165	-0.33%
2011-12-13	0	30.30	29.35	30.55	30.20	30.25	1,480	44,769	30.249	30.30	29.35	30.55	30.20	30.25	1,480	30.249	-1.30%
2011-12-12	0	30.70	30.15	31.00	30.00	31.05	13,980	429,341	30.711	30.70	30.15	31.00	30.00	31.05	13,980	30.711	0.16%
2011-12-09	0	30.65	29.35	30.65	30.65	30.65	1,000	30,650	30.650	30.65	29.35	30.65	30.65	30.65	1,000	30.650	-2.54%
2011-12-08	0	31.45	30.45	31.50	31.35	31.35	1,100	34,485	31.350	31.45	30.45	31.50	31.35	31.35	1,100	31.350	-0.19%
2011-12-07	0	-	30.80	32.00	-	-	0	0	-	31.51	30.80	32.00	-	-	0	-	0.00%
2011-12-06	0	31.90	-	32.00	-	-	0	0	-	31.51	-	31.61	-	-	0	-	-1.54%
2011-12-05	0	32.40	32.00	32.45	32.10	32.40	453	14,617	32.267	32.01	31.61	32.05	31.71	32.01	459	31.874	1.09%
2011-12-02	0	32.05	32.05	32.40	-	-	0	0	-	31.66	31.66	32.01	-	-	0	-	0.79%
2011-12-01	0	31.80	31.60	32.30	31.80	31.80	100,000	3,181,400	31.814	31.41	31.22	31.91	31.41	31.41	101,233	31.426	5.30%
2011-11-30	0	30.20	25.00	-	30.20	30.40	130,000	3,949,000	30.377	29.83	24.70	-	29.83	30.03	131,603	30.007	-0.82%
2011-11-29	0	30.45	25.00	-	-	-	0	0	-	30.08	24.70	-	-	-	0	-	0.83%
2011-11-28	0	30.20	25.00	-	29.85	30.20	50	1,496	29.920	29.83	24.70	-	29.49	29.83	51	29.556	2.20%
2011-11-25	0	29.55	29.20	29.55	29.55	29.55	180	5,319	29.550	29.19	28.84	29.19	29.19	29.19	182	29.190	-0.34%
2011-11-24	0	29.65	29.65	29.95	29.50	29.50	15,000	442,500	29.500	29.29	29.29	29.59	29.14	29.14	15,185	29.141	-0.50%
2011-11-23	0	29.80	29.45	29.80	-	-	0	0	-	29.44	29.09	29.44	-	-	0	-	-2.13%
2011-11-22	0	30.45	30.30	30.65	-	-	0	0	-	30.08	29.93	30.28	-	-	0	-	0.00%
2011-11-21	0	30.45	30.45	30.80	30.40	30.40	300	9,120	30.400	30.08	30.08	30.42	30.03	30.03	304	30.030	-2.56%
2011-11-18	0	31.25	30.85	31.25	-	-	0	0	-	30.87	30.47	30.87	-	-	0	-	-1.57%
2011-11-17	0	31.75	31.60	32.00	-	-	0	0	-	31.36	31.22	31.61	-	-	0	-	0.00%
2011-11-16	0	31.75	-	-	31.75	31.75	2,000	63,500	31.750	31.36	-	-	31.36	31.36	2,025	31.363	-2.46%
2011-11-15	0	32.55	-	32.55	-	-	0	0	-	32.15	-	32.15	-	-	0	-	0.00%
2011-11-14	0	32.55	-	33.20	-	-	300,000	9,810,000	32.700	32.15	-	32.80	-	-	303,700	32.302	1.72%
2011-11-11	0	32.00	32.00	32.20	-	-	0	0	-	31.61	31.61	31.81	-	-	0	-	0.63%
2011-11-10	0	31.80	31.00	-	31.90	31.90	300	9,570	31.900	31.41	30.62	-	31.51	31.51	304	31.511	-3.49%
2011-11-09	0	32.95	-	-	32.90	32.95	344,600	11,449,620	33.226	32.55	-	-	32.50	32.55	348,850	32.821	0.15%
2011-11-08	0	32.90	-	32.90	32.95	32.95	7,500	247,125	32.950	32.50	-	32.50	32.55	32.55	7,592	32.549	-0.15%
2011-11-07	0	32.95	-	33.00	33.00	33.00	1,500	49,500	33.000	32.55	-	32.60	32.60	32.60	1,518	32.598	-0.15%
2011-11-04	0	33.00	32.85	33.30	33.00	33.00	45,000	1,485,000	33.000	32.60	32.45	32.89	32.60	32.60	45,555	32.598	2.96%
2011-11-03	0	32.05	-	-	32.35	32.35	153	4,949	32.346	31.66	-	-	31.96	31.96	155	31.952	-1.54%
2011-11-02	0	32.55	31.60	-	32.25	32.55	54,860	1,774,693	32.349	32.15	31.22	-	31.86	32.15	55,537	31.955	-0.46%
2011-11-01	0	32.70	-	34.00	33.20	33.20	100	3,320	33.200	32.30	-	33.59	32.80	32.80	101	32.796	-1.36%
2011-10-31	0	33.15	-	-	33.15	33.15	30,000	994,500	33.150	32.75	-	-	32.75	32.75	30,370	32.746	-1.34%
2011-10-28	0	33.60	28.00	34.45	33.60	34.00	17,560	592,607	33.748	33.19	27.66	34.03	33.19	33.59	17,777	33.336	1.36%
2011-10-27	0	33.15	28.00	-	32.50	33.00	140,310	4,563,275	32.523	32.75	27.66	-	32.10	32.60	142,040	32.127	3.11%
2011-10-26	0	32.15	28.00	32.75	32.00	32.00	1,000	32,000	32.000	31.76	27.66	32.35	31.61	31.61	1,012	31.610	0.00%
2011-10-25	0	32.15	32.00	-	-	-	0	0	-	31.76	31.61	-	-	-	0	-	1.10%
2011-10-24	0	31.80	28.00	-	31.70	31.70	2,400	76,080	31.700	31.41	27.66	-	31.31	31.31	2,430	31.314	3.25%
2011-10-21	0	30.80	30.80	31.00	-	-	0	0	-	30.42	30.42	30.62	-	-	0	-	0.00%
2011-10-20	0	30.80	30.65	30.80	30.75	30.95	163,100	5,026,990	30.822	30.42	30.28	30.42	30.38	30.57	165,111	30.446	-1.60%
2011-10-19	0	31.30	-	-	-	-	0	0	-	30.92	-	-	-	-	0	-	0.64%
2011-10-18	0	31.10	-	-	-	-	0	0	-	30.72	-	-	-	-	0	-	-3.12%
2011-10-17	0	32.10	-	-	-	-	0	0	-	31.71	-	-	-	-	0	-	1.58%
2011-10-14	0	31.60	31.25	31.60	31.60	31.60	1,500	47,400	31.600	31.22	30.87	31.22	31.22	31.22	1,518	31.215	0.16%
2011-10-13	0	31.55	31.00	-	-	-	0	0	-	31.17	30.62	-	-	-	0	-	2.27%
2011-10-12	0	30.85	-	-	-	-	0	0	-	30.47	-	-	-	-	0	-	0.00%
2011-10-11	0	30.85	-	-	30.65	31.10	81,300	2,502,447	30.780	30.47	-	-	30.28	30.72	82,303	30.405	2.49%
2011-10-10	0	30.10	-	-	30.10	30.35	34,600	1,042,716	30.136	29.73	-	-	29.73	29.98	35,027	29.769	0.00%
2011-10-07	0	30.10	29.75	30.15	30.10	30.10	600	18,060	30.100	29.73	29.39	29.78	29.73	29.73	607	29.733	4.15%
2011-10-06	0	28.90	27.80	-	28.70	29.00	87,120	2,509,212	28.802	28.55	27.46	-	28.35	28.65	88,194	28.451	4.33%
2011-10-04	0	27.70	-	-	27.85	28.15	32,800	922,480	28.124	27.36	-	-	27.51	27.81	33,204	27.782	-2.64%
2011-10-03	0	28.45	-	29.00	28.45	28.85	38,420	1,096,329	28.535	28.10	-	28.65	28.10	28.50	38,894	28.188	-3.07%
2011-09-30	0	29.35	29.35	29.70	29.35	29.60	47,920	1,410,152	29.427	28.99	28.99	29.34	28.99	29.24	48,511	29.069	-1.84%
2011-09-28	0	29.90	29.75	30.30	29.85	29.85	3,800	113,430	29.850	29.54	29.39	29.93	29.49	29.49	3,847	29.486	0.67%
2011-09-27	0	29.70	29.20	-	29.60	29.65	3,150	93,390	29.648	29.34	28.84	-	29.24	29.29	3,189	29.286	4.76%
2011-09-26	0	28.35	-	-	28.25	30.00	7,550	216,550	28.682	28.00	-	-	27.91	29.63	7,643	28.333	-4.22%
2011-09-23	0	29.60	29.25	29.60	28.90	29.75	177,980	5,213,969	29.295	29.24	28.89	29.24	28.55	29.39	180,175	28.938	-1.33%
2011-09-22	0	30.00	29.90	30.20	30.00	30.45	2,180	65,481	30.037	29.63	29.54	29.83	29.63	30.08	2,207	29.671	-5.06%
2011-09-21	0	31.60	-	-	31.60	31.90	3,110	98,306	31.610	31.22	-	-	31.22	31.51	3,148	31.225	-0.94%
2011-09-20	0	31.90	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2011-09-19	0	31.90	-	-	31.90	31.90	200	6,380	31.900	31.51	-	-	31.51	31.51	202	31.511	-1.54%
2011-09-16	0	32.40	32.20	32.55	32.40	32.45	60,000	1,945,500	32.425	32.01	31.81	32.15	32.01	32.05	60,740	32.030	2.37%
2011-09-15	0	31.65	31.65	31.95	-	-	0	0	-	31.26	31.26	31.56	-	-	0	-	0.32%
2011-09-14	0	31.55	-	-	31.55	31.70	63,000	1,993,650	31.645	31.17	-	-	31.17	31.31	63,777	31.260	-1.25%
2011-09-12	0	31.95	-	-	31.95	33.20	161,580	5,199,753	32.181	31.56	-	-	31.56	32.80	163,573	31.789	-4.05%
2011-09-09	0	33.30	33.20	33.50	33.30	33.85	61,500	2,048,775	33.313	32.89	32.80	33.09	32.89	33.44	62,258	32.908	-0.45%
2011-09-08	0	33.45	33.40	33.70	-	-	0	0	-	33.04	32.99	33.29	-	-	0	-	0.00%
2011-09-07	0	33.45	33.35	33.70	32.00	33.45	60,100	2,005,785	33.374	33.04	32.94	33.29	31.61	33.04	60,841	32.968	1.67%
2011-09-06	0	32.90	32.90	33.30	32.80	32.80	180	5,904	32.800	32.50	32.50	32.89	32.40	32.40	182	32.400	-1.05%
2011-09-05	0	33.25	-	33.40	33.00	33.35	53,440	1,774,424	33.204	32.84	-	32.99	32.60	32.94	54,099	32.800	-2.64%
2011-09-02	0	34.15	34.00	34.20	34.15	34.15	20,000	683,000	34.150	33.73	33.59	33.78	33.73	33.73	20,247	33.734	-0.73%
2011-09-01	0	34.40	34.10	34.40	34.40	34.60	440	15,176	34.491	33.98	33.68	33.98	33.98	34.18	445	34.071	-0.15%
2011-08-31	0	34.45	33.95	34.45	34.15	34.45	3,060	104,565	34.172	34.03	33.54	34.03	33.73	34.03	3,098	33.755	1.77%
2011-08-30	0	33.85	33.40	33.85	33.80	33.90	6,640	224,576	33.822	33.44	32.99	33.44	33.39	33.49	6,722	33.410	1.50%
2011-08-29	0	33.35	33.05	33.50	33.20	33.50	10,560	350,706	33.211	32.94	32.65	33.09	32.80	33.09	10,690	32.806	1.99%
2011-08-26	0	32.70	32.25	32.70	32.80	32.80	200	6,560	32.800	32.30	31.86	32.30	32.40	32.40	202	32.400	-0.15%
2011-08-25	0	32.75	32.55	33.05	32.75	32.80	6,200	203,350	32.798	32.35	32.15	32.65	32.35	32.40	6,276	32.399	0.31%
2011-08-24	0	32.65	32.15	32.65	-	-	0	0	-	32.25	31.76	32.25	-	-	0	-	-1.06%
2011-08-23	0	33.00	32.75	33.30	32.20	33.00	59,090	1,929,255	32.649	32.60	32.35	32.89	31.81	32.60	59,819	32.252	2.48%
2011-08-22	0	32.20	32.10	32.40	32.00	32.20	3,600	115,360	32.044	31.81	31.71	32.01	31.61	31.81	3,644	31.654	-0.16%
2011-08-19	0	32.25	32.00	32.45	32.25	32.65	91,500	2,959,160	32.341	31.86	31.61	32.05	31.86	32.25	92,628	31.947	-4.16%
2011-08-18	0	33.65	-	33.70	33.65	33.95	89,900	3,033,425	33.742	33.24	-	33.29	33.24	33.54	91,009	33.331	-0.30%
2011-08-17	0	33.75	33.05	-	33.65	34.20	272,620	9,244,782	33.911	33.34	32.65	-	33.24	33.78	275,982	33.498	-1.32%
2011-08-16	0	34.20	-	-	34.15	34.40	60,280	2,064,599	34.250	33.78	-	-	33.73	33.98	61,023	33.833	1.33%
2011-08-15	0	33.75	32.50	-	33.75	33.80	61,500	2,077,125	33.774	33.34	32.10	-	33.34	33.39	62,258	33.363	1.96%
2011-08-12	0	33.10	-	33.70	33.25	33.75	14,900	496,875	33.347	32.70	-	33.29	32.84	33.34	15,084	32.941	0.15%
2011-08-11	0	33.05	32.75	-	32.75	33.15	114,300	3,764,993	32.940	32.65	32.35	-	32.35	32.75	115,710	32.538	0.15%
2011-08-10	0	33.00	32.40	33.20	33.00	33.25	34,360	1,134,731	33.025	32.60	32.01	32.80	32.60	32.84	34,784	32.622	2.01%
2011-08-09	0	32.35	32.10	-	30.80	33.25	65,780	2,180,591	33.150	31.96	31.71	-	30.42	32.84	66,591	32.746	-3.58%
2011-08-08	0	33.55	33.30	35.00	33.00	33.75	207,380	6,978,000	33.648	33.14	32.89	34.57	32.60	33.34	209,937	33.238	-1.90%
2011-08-05	0	34.20	33.90	34.90	34.15	34.50	130,370	4,462,390	34.229	33.78	33.49	34.47	33.73	34.08	131,978	33.812	-5.13%
2011-08-04	0	36.05	35.80	36.20	36.05	36.10	70,000	2,525,500	36.079	35.61	35.36	35.76	35.61	35.66	70,863	35.639	-0.96%
2011-08-03	0	36.40	36.35	36.70	36.30	36.70	2,835	103,104	36.368	35.96	35.91	36.25	35.86	36.25	2,870	35.925	-1.89%
2011-08-02	0	37.10	37.10	37.40	37.10	37.45	53,580	2,000,175	37.331	36.65	36.65	36.94	36.65	36.99	54,241	36.876	-2.50%
2011-08-01	0	38.05	37.90	38.20	38.05	38.15	3,000	114,186	38.062	37.59	37.44	37.73	37.59	37.69	3,037	37.598	2.01%
2011-07-29	0	37.30	37.30	37.60	37.30	37.45	45,350	1,695,965	37.397	36.85	36.85	37.14	36.85	36.99	45,909	36.942	-1.58%
2011-07-28	0	37.90	37.90	38.10	37.80	37.80	10	378	37.800	37.44	37.44	37.64	37.34	37.34	10	37.340	-1.30%
2011-07-27	0	38.40	38.15	38.40	38.40	38.45	11,050	424,322	38.400	37.93	37.69	37.93	37.93	37.98	11,186	37.932	0.52%
2011-07-26	0	38.20	38.20	38.35	38.10	38.15	30,060	1,146,786	38.150	37.73	37.73	37.88	37.64	37.69	30,431	37.685	1.06%
2011-07-25	0	37.80	-	37.85	37.80	38.00	100	3,790	37.900	37.34	-	37.39	37.34	37.54	101	37.438	-1.05%
2011-07-22	0	38.20	38.05	38.30	38.20	38.20	300	11,460	38.200	37.73	37.59	37.83	37.73	37.73	304	37.735	1.73%
2011-07-21	0	37.55	37.30	37.55	-	-	0	0	-	37.09	36.85	37.09	-	-	0	-	-0.13%
2011-07-20	0	37.60	36.50	-	37.60	37.60	200	7,520	37.600	37.14	36.06	-	37.14	37.14	202	37.142	1.90%
2011-07-19	0	36.90	36.85	37.05	36.90	36.90	2,000	73,800	36.900	36.45	36.40	36.60	36.45	36.45	2,025	36.450	0.41%
2011-07-18	0	36.75	36.70	36.90	36.70	37.10	136,340	5,056,763	37.089	36.30	36.25	36.45	36.25	36.65	138,021	36.638	-1.08%
2011-07-15	0	37.15	37.00	37.15	37.30	37.30	800	29,840	37.300	36.70	36.55	36.70	36.85	36.85	810	36.846	-0.40%
2011-07-14	0	37.30	37.10	37.40	-	-	0	0	-	36.85	36.65	36.94	-	-	0	-	0.00%
2011-07-13	0	37.30	37.00	37.30	37.10	37.30	5,150	191,397	37.164	36.85	36.55	36.85	36.65	36.85	5,214	36.712	2.47%
2011-07-12	0	36.40	36.25	36.55	36.40	37.80	3,670	134,671	36.695	35.96	35.81	36.10	35.96	37.34	3,715	36.248	-3.70%
2011-07-11	0	37.80	-	37.90	37.80	38.15	10,600	404,355	38.147	37.34	-	37.44	37.34	37.69	10,731	37.682	-1.18%
2011-07-08	0	38.25	38.25	38.60	38.15	38.25	157,000	6,001,520	38.226	37.78	37.78	38.13	37.69	37.78	158,936	37.761	1.19%
2011-07-07	0	37.80	37.80	38.20	37.80	37.90	2,650	100,296	37.848	37.34	37.34	37.73	37.34	37.44	2,683	37.386	-0.79%
2011-07-06	0	38.10	37.70	38.10	38.10	38.60	120,130	4,636,953	38.599	37.64	37.24	37.64	37.64	38.13	121,611	38.129	0.15%
2011-07-05	0	38.90	38.65	38.90	-	-	0	0	-	37.58	37.34	37.58	-	-	0	-	0.00%
2011-07-04	0	38.90	38.75	38.90	38.75	39.00	164,000	6,403,995	39.049	37.58	37.44	37.58	37.44	37.68	169,758	37.724	1.97%
2011-06-30	0	38.15	38.10	38.30	38.15	38.15	85,000	3,242,750	38.150	36.86	36.81	37.00	36.86	36.86	87,984	36.856	1.87%
2011-06-29	0	37.45	37.45	37.70	-	-	0	0	-	36.18	36.18	36.42	-	-	0	-	1.08%
2011-06-28	0	37.05	-	37.20	-	-	0	0	-	35.79	-	35.94	-	-	0	-	0.00%
2011-06-27	0	37.05	36.75	-	-	-	0	0	-	35.79	35.50	-	-	-	0	-	0.00%
2011-06-24	0	37.05	37.05	37.35	-	-	0	0	-	35.79	35.79	36.08	-	-	0	-	0.14%
2011-06-23	0	37.00	36.75	37.00	-	-	0	0	-	35.75	35.50	35.75	-	-	0	-	-0.67%
2011-06-22	0	37.25	37.00	37.25	37.30	37.30	1,080	40,284	37.300	35.99	35.75	35.99	36.03	36.03	1,118	36.035	0.68%
2011-06-21	0	37.00	37.00	37.20	36.00	37.00	760	28,010	36.855	35.75	35.75	35.94	34.78	35.75	787	35.605	2.07%
2011-06-20	0	36.25	36.25	36.50	36.25	36.75	2,350	85,387	36.335	35.02	35.02	35.26	35.02	35.50	2,433	35.103	-1.63%
2011-06-17	0	36.85	36.55	36.85	-	-	0	0	-	35.60	35.31	35.60	-	-	0	-	-0.54%
2011-06-16	0	37.05	36.75	37.05	-	-	0	0	-	35.79	35.50	35.79	-	-	0	-	-1.46%
2011-06-15	0	37.60	37.60	37.95	37.20	37.20	100	3,720	37.200	36.32	36.32	36.66	35.94	35.94	104	35.938	0.13%
2011-06-14	0	37.55	37.55	37.85	-	-	0	0	-	36.28	36.28	36.57	-	-	0	-	1.08%
2011-06-13	0	37.15	37.15	38.55	37.10	37.90	3,110	115,439	37.119	35.89	35.89	37.24	35.84	36.61	3,219	35.860	-1.07%
2011-06-10	0	37.55	37.55	37.70	37.50	37.50	2,000	75,000	37.500	36.28	36.28	36.42	36.23	36.23	2,070	36.228	-0.53%
2011-06-09	0	37.75	37.75	38.00	37.55	37.90	3,710	139,401	37.574	36.47	36.47	36.71	36.28	36.61	3,840	36.300	-0.40%
2011-06-08	0	37.90	37.80	38.10	37.90	37.90	15,000	568,500	37.900	36.61	36.52	36.81	36.61	36.61	15,527	36.615	-0.79%
2011-06-07	0	38.20	38.20	39.30	38.10	38.10	500	19,050	38.100	36.90	36.90	37.97	36.81	36.81	518	36.808	-0.78%
2011-06-03	0	38.50	38.20	38.50	38.80	38.80	140	5,432	38.800	37.19	36.90	37.19	37.48	37.48	145	37.484	-0.13%
2011-06-02	0	38.55	38.30	38.55	-	-	0	0	-	37.24	37.00	37.24	-	-	0	-	-1.15%
2011-06-01	0	39.00	39.00	39.30	-	-	0	0	-	37.68	37.68	37.97	-	-	0	-	0.39%
2011-05-31	0	38.85	38.85	39.30	38.30	38.80	36,500	1,415,010	38.767	37.53	37.53	37.97	37.00	37.48	37,781	37.453	1.44%
2011-05-30	0	38.30	38.30	38.60	38.30	38.30	76,000	2,910,800	38.300	37.00	37.00	37.29	37.00	37.00	78,668	37.001	0.00%
2011-05-27	0	38.30	38.30	38.55	-	-	0	0	-	37.00	37.00	37.24	-	-	0	-	0.92%
2011-05-26	0	37.95	37.95	38.20	-	-	0	0	-	36.66	36.66	36.90	-	-	0	-	1.74%
2011-05-25	0	37.30	37.25	37.50	37.30	37.30	850	31,705	37.300	36.03	35.99	36.23	36.03	36.03	880	36.035	-0.67%
2011-05-24	0	37.55	37.55	37.85	-	-	0	0	-	36.28	36.28	36.57	-	-	0	-	0.13%
2011-05-23	0	37.50	37.45	37.65	37.45	38.30	301,380	11,346,380	37.648	36.23	36.18	36.37	36.18	37.00	311,961	36.371	-3.23%
2011-05-20	0	38.75	38.50	38.80	38.75	38.80	620	24,040	38.774	37.44	37.19	37.48	37.44	37.48	642	37.459	0.13%
2011-05-19	0	38.70	38.55	38.70	38.45	38.85	9,100	352,695	38.758	37.39	37.24	37.39	37.15	37.53	9,419	37.443	0.65%
2011-05-18	0	38.45	38.40	38.65	38.45	38.45	900	34,605	38.450	37.15	37.10	37.34	37.15	37.15	932	37.146	0.13%
2011-05-17	0	38.40	38.20	38.40	38.05	38.40	810	30,993	38.263	37.10	36.90	37.10	36.76	37.10	838	36.965	0.52%
2011-05-16	0	38.20	38.15	38.30	38.20	38.20	1,250	47,750	38.200	36.90	36.86	37.00	36.90	36.90	1,294	36.904	-1.42%
2011-05-13	0	38.75	38.65	38.95	-	-	0	0	-	37.44	37.34	37.63	-	-	0	-	0.00%
2011-05-12	0	38.75	38.55	38.75	-	-	0	0	-	37.44	37.24	37.44	-	-	0	-	-2.02%
2011-05-11	0	39.55	39.35	39.55	39.30	39.55	131,630	5,194,253	39.461	38.21	38.02	38.21	37.97	38.21	136,251	38.123	1.02%
2011-05-09	0	39.15	38.60	39.20	39.00	39.15	18,500	723,075	39.085	37.82	37.29	37.87	37.68	37.82	19,149	37.760	0.90%
2011-05-06	0	38.80	38.60	38.80	38.80	39.00	700	27,200	38.857	37.48	37.29	37.48	37.48	37.68	725	37.539	-0.77%
2011-05-05	0	39.10	39.00	39.10	39.00	39.20	900	35,210	39.122	37.77	37.68	37.77	37.68	37.87	932	37.795	-0.26%
2011-05-04	0	39.20	39.05	39.20	39.15	39.70	204,750	8,017,800	39.159	37.87	37.73	37.87	37.82	38.35	211,938	37.831	-1.13%
2011-05-03	0	39.65	39.50	39.65	39.65	39.80	1,400	55,555	39.682	38.31	38.16	38.31	38.31	38.45	1,449	38.336	-0.75%
2011-04-29	0	39.95	39.75	40.00	-	-	0	0	-	38.60	38.40	38.64	-	-	0	-	-0.37%
2011-04-28	0	40.10	-	40.10	40.10	40.30	181,270	7,281,796	40.171	38.74	-	38.74	38.74	38.93	187,634	38.809	0.38%
2011-04-27	0	39.95	39.70	39.95	40.05	40.20	35,200	1,415,010	40.199	38.60	38.35	38.60	38.69	38.84	36,436	38.836	0.88%
2011-04-26	0	39.60	-	39.80	39.50	39.75	177,750	7,047,300	39.647	38.26	-	38.45	38.16	38.40	183,990	38.303	-0.88%
2011-04-21	0	39.95	39.95	40.15	39.95	40.00	5,390	215,350	39.954	38.60	38.60	38.79	38.60	38.64	5,579	38.599	1.14%
2011-04-20	0	39.50	-	-	39.45	39.50	1,130	44,610	39.478	38.16	-	-	38.11	38.16	1,170	38.139	2.60%
2011-04-19	0	38.50	38.35	-	38.50	38.50	200	7,700	38.500	37.19	37.05	-	37.19	37.19	207	37.194	-1.03%
2011-04-18	0	38.90	38.90	-	38.85	39.15	204,960	8,000,158	39.033	37.58	37.58	-	37.53	37.82	212,156	37.709	-0.51%
2011-04-15	0	39.10	39.00	39.15	39.10	39.35	600	23,550	39.250	37.77	37.68	37.82	37.77	38.02	621	37.919	-0.26%
2011-04-14	0	39.20	39.20	39.30	39.20	39.40	8,000	314,200	39.275	37.87	37.87	37.97	37.87	38.06	8,281	37.943	0.13%
2011-04-13	0	39.15	39.15	39.35	38.90	38.90	100	3,890	38.900	37.82	37.82	38.02	37.58	37.58	104	37.581	1.03%
2011-04-12	0	38.75	38.75	39.85	38.75	39.30	950	37,047	38.997	37.44	37.44	38.50	37.44	37.97	983	37.674	-1.90%
2011-04-11	0	39.50	39.40	39.65	39.50	39.55	78,500	3,102,575	39.523	38.16	38.06	38.31	38.16	38.21	81,256	38.183	0.00%
2011-04-08	0	39.50	39.40	40.00	39.40	39.50	1,700	67,120	39.482	38.16	38.06	38.64	38.06	38.16	1,760	38.143	0.64%
2011-04-07	0	39.25	39.00	39.50	39.20	39.30	107,370	4,212,901	39.237	37.92	37.68	38.16	37.87	37.97	111,139	37.906	0.13%
2011-04-06	0	39.20	39.20	39.50	39.00	39.05	4,580	178,720	39.022	37.87	37.87	38.16	37.68	37.73	4,741	37.698	0.77%
2011-04-04	0	38.90	38.85	39.00	38.60	38.85	2,160	83,650	38.727	37.58	37.53	37.68	37.29	37.53	2,236	37.413	0.91%
2011-04-01	0	38.55	38.55	38.75	38.35	38.55	41,980	1,610,507	38.364	37.24	37.24	37.44	37.05	37.24	43,454	37.063	0.78%
2011-03-31	0	38.25	38.25	38.45	37.50	38.20	460	17,362	37.743	36.95	36.95	37.15	36.23	36.90	476	36.463	0.66%
2011-03-30	0	38.00	37.95	38.20	37.95	38.00	4,130	156,858	37.980	36.71	36.66	36.90	36.66	36.71	4,275	36.692	1.33%
2011-03-29	0	37.50	37.40	37.50	37.40	37.50	490	18,330	37.408	36.23	36.13	36.23	36.13	36.23	507	36.139	-0.13%
2011-03-28	0	37.55	37.35	37.65	37.55	37.55	4,500	168,975	37.550	36.28	36.08	36.37	36.28	36.28	4,658	36.276	0.54%
2011-03-25	0	37.35	37.35	37.60	37.00	37.00	1,350	49,950	37.000	36.08	36.08	36.32	35.75	35.75	1,397	35.745	0.95%
2011-03-24	0	37.00	36.80	37.00	37.00	37.10	107,960	3,999,418	37.045	35.75	35.55	35.75	35.75	35.84	111,750	35.789	1.37%
2011-03-23	0	36.50	36.50	36.75	36.45	36.45	850	30,983	36.451	35.26	35.26	35.50	35.21	35.21	880	35.214	-0.27%
2011-03-22	0	36.60	36.45	36.70	36.60	36.60	700	25,620	36.600	35.36	35.21	35.46	35.36	35.36	725	35.359	1.10%
2011-03-21	0	36.20	36.20	36.50	35.75	35.75	1,000	35,750	35.750	34.97	34.97	35.26	34.54	34.54	1,035	34.537	1.26%
2011-03-18	0	35.75	35.75	35.95	-	-	0	0	-	34.54	34.54	34.73	-	-	0	-	0.99%
2011-03-17	0	35.40	35.40	35.60	35.40	35.40	500	17,700	35.400	34.20	34.20	34.39	34.20	34.20	518	34.199	-1.67%
2011-03-16	0	36.00	35.80	-	35.70	36.05	172,250	6,181,031	35.884	34.78	34.59	-	34.49	34.83	178,297	34.667	0.84%
2011-03-15	0	35.70	35.35	35.70	36.15	36.15	150	5,423	36.153	34.49	34.15	34.49	34.92	34.92	155	34.927	-2.46%
2011-03-14	0	36.60	36.35	36.60	36.60	36.60	10	366	36.600	35.36	35.12	35.36	35.36	35.36	10	35.359	0.83%
2011-03-11	0	36.30	36.15	36.40	36.30	36.30	100	3,630	36.300	35.07	34.92	35.17	35.07	35.07	104	35.069	-1.63%
2011-03-10	0	36.90	36.70	36.90	36.90	36.90	100	3,690	36.900	35.65	35.46	35.65	35.65	35.65	104	35.648	-1.60%
2011-03-09	0	37.50	37.20	37.50	37.55	37.55	150	5,633	37.553	36.23	35.94	36.23	36.28	36.28	155	36.280	0.67%
2011-03-08	0	37.25	37.25	37.55	37.10	37.25	450	16,745	37.211	35.99	35.99	36.28	35.84	35.99	466	35.949	0.27%
2011-03-07	0	37.15	37.00	37.15	-	-	0	0	-	35.89	35.75	35.89	-	-	0	-	-1.07%
2011-03-04	0	37.55	37.30	37.55	37.55	37.55	150	5,633	37.553	36.28	36.03	36.28	36.28	36.28	155	36.280	1.21%
2011-03-03	0	37.10	36.85	37.10	36.70	37.10	109,200	4,037,745	36.976	35.84	35.60	35.84	35.46	35.84	113,034	35.722	1.23%
2011-03-02	0	36.65	36.40	36.65	36.70	36.70	150	5,505	36.700	35.41	35.17	35.41	35.46	35.46	155	35.455	-0.95%
2011-03-01	0	37.00	36.70	37.05	36.60	37.05	34,640	1,280,387	36.963	35.75	35.46	35.79	35.36	35.79	35,856	35.709	0.82%
2011-02-28	0	36.70	36.45	36.70	36.40	36.70	10,900	398,930	36.599	35.46	35.21	35.46	35.17	35.46	11,283	35.358	0.41%
2011-02-25	0	36.55	36.50	36.55	36.45	36.55	11,500	419,575	36.485	35.31	35.26	35.31	35.21	35.31	11,904	35.247	1.67%
2011-02-24	0	35.95	35.75	35.95	35.95	36.50	23,280	843,265	36.223	34.73	34.54	34.73	34.73	35.26	24,097	34.994	-0.83%
2011-02-23	0	36.25	36.20	36.50	36.25	36.35	2,150	77,957	36.259	35.02	34.97	35.26	35.02	35.12	2,225	35.029	-0.28%
2011-02-22	0	36.35	36.25	36.60	36.30	36.80	82,050	2,986,592	36.400	35.12	35.02	35.36	35.07	35.55	84,931	35.165	-2.42%
2011-02-21	0	37.25	37.10	37.25	37.25	37.25	400	14,900	37.250	35.99	35.84	35.99	35.99	35.99	414	35.987	0.00%
2011-02-18	0	37.25	37.25	37.50	-	-	0	0	-	35.99	35.99	36.23	-	-	0	-	0.95%
2011-02-17	0	36.90	36.85	37.05	36.70	36.90	1,740	64,180	36.885	35.65	35.60	35.79	35.46	35.65	1,801	35.634	0.54%
2011-02-16	0	36.70	36.65	36.70	36.70	36.90	6,890	253,692	36.820	35.46	35.41	35.46	35.46	35.65	7,132	35.572	-0.27%
2011-02-15	0	36.80	36.65	36.85	-	-	0	0	-	35.55	35.41	35.60	-	-	0	-	0.00%
2011-02-14	0	36.80	36.80	37.05	36.25	36.25	2,000	72,500	36.250	35.55	35.55	35.79	35.02	35.02	2,070	35.021	1.52%
2011-02-11	0	36.25	36.15	36.35	36.25	36.25	960	34,800	36.250	35.02	34.92	35.12	35.02	35.02	994	35.021	-1.23%
2011-02-10	0	36.70	36.50	36.70	36.70	37.00	1,120	41,210	36.795	35.46	35.26	35.46	35.46	35.75	1,159	35.547	-1.34%
2011-02-09	0	37.20	37.20	37.30	37.20	37.20	500	18,600	37.200	35.94	35.94	36.03	35.94	35.94	518	35.938	-1.06%
2011-02-08	0	37.60	37.50	37.75	37.50	37.75	5,500	207,155	37.665	36.32	36.23	36.47	36.23	36.47	5,693	36.387	-0.13%
2011-02-07	0	37.65	37.50	-	37.60	37.75	11,800	445,195	37.728	36.37	36.23	-	36.32	36.47	12,214	36.449	0.40%
2011-02-02	0	37.50	37.15	37.60	37.10	37.50	1,520	56,400	37.105	36.23	35.89	36.32	35.84	36.23	1,573	35.847	1.08%
2011-02-01	0	37.10	37.10	37.20	37.10	37.15	5,320	197,388	37.103	35.84	35.84	35.94	35.84	35.89	5,507	35.845	0.27%
2011-01-31	0	37.00	37.00	37.25	37.00	37.00	1,402,110	51,804,045	36.947	35.75	35.75	35.99	35.75	35.75	1,451,334	35.694	-1.20%
2011-01-28	0	37.45	37.30	37.45	-	-	0	0	-	36.18	36.03	36.18	-	-	0	-	-0.13%
2011-01-27	0	37.50	37.50	37.75	-	-	0	0	-	36.23	36.23	36.47	-	-	0	-	0.00%
2011-01-26	0	37.50	37.50	37.75	37.35	37.45	401,000	14,997,956	37.401	36.23	36.23	36.47	36.08	36.18	415,078	36.133	-0.40%
2011-01-25	0	37.65	37.40	37.70	37.65	37.75	185,700	6,999,755	37.694	36.37	36.13	36.42	36.37	36.47	192,219	36.415	1.21%
2011-01-24	0	37.20	37.20	37.40	37.20	37.30	221,850	8,258,161	37.224	35.94	35.94	36.13	35.94	36.03	229,639	35.962	-0.27%
2011-01-21	0	37.30	37.20	37.30	37.50	37.50	500	18,750	37.500	36.03	35.94	36.03	36.23	36.23	518	36.228	-1.06%
2011-01-20	0	37.70	37.45	37.70	37.65	37.85	55,300	2,088,605	37.769	36.42	36.18	36.42	36.37	36.57	57,241	36.488	-1.05%
2011-01-19	0	38.10	38.10	38.30	38.10	38.15	650	24,766	38.102	36.81	36.81	37.00	36.81	36.86	673	36.809	1.06%
2011-01-18	0	37.70	37.65	37.90	37.65	37.80	3,000	113,140	37.713	36.42	36.37	36.61	36.37	36.52	3,105	36.434	0.67%
2011-01-17	0	37.45	37.40	37.65	37.40	37.90	51,910	1,943,054	37.431	36.18	36.13	36.37	36.13	36.61	53,732	36.162	-0.93%
2011-01-14	0	37.80	37.80	38.05	37.70	37.85	133,630	5,046,508	37.765	36.52	36.52	36.76	36.42	36.57	138,321	36.484	-0.40%
2011-01-13	0	37.95	37.80	37.95	37.75	38.50	79,810	3,016,625	37.798	36.66	36.52	36.66	36.47	37.19	82,612	36.516	1.20%
2011-01-12	0	37.50	37.50	37.70	37.50	37.50	3,000	112,446	37.482	36.23	36.23	36.42	36.23	36.23	3,105	36.211	0.67%
2011-01-11	0	37.25	37.15	37.25	-	-	0	0	-	35.99	35.89	35.99	-	-	0	-	0.00%
2011-01-10	0	37.25	37.05	37.25	37.25	37.65	2,930	109,796	37.473	35.99	35.79	35.99	35.99	36.37	3,033	36.202	-0.13%
2011-01-07	0	37.30	37.30	37.50	37.30	37.50	80,200	2,998,964	37.394	36.03	36.03	36.23	36.03	36.23	83,016	36.125	-1.06%
2011-01-06	0	37.70	37.60	37.85	-	-	0	0	-	36.42	36.32	36.57	-	-	0	-	0.00%
2011-01-05	0	37.70	37.60	37.90	37.65	37.95	77,080	2,905,005	37.688	36.42	36.32	36.61	36.37	36.66	79,786	36.410	-1.18%
2011-01-04	0	38.15	36.00	-	38.00	38.20	93,320	3,560,088	38.149	36.86	34.78	-	36.71	36.90	96,596	36.855	0.26%
2011-01-03	0	38.05	38.00	-	38.05	38.05	2,100	79,905	38.050	36.76	36.71	-	36.76	36.76	2,174	36.759	0.93%
2010-12-31	0	37.70	36.00	-	37.70	37.75	660	24,885	37.705	36.42	34.78	-	36.42	36.47	683	36.426	0.53%
2010-12-30	0	37.50	37.50	-	37.40	37.50	20	749	37.450	36.23	36.23	-	36.13	36.23	21	36.180	0.40%
2010-12-29	0	37.35	37.05	-	37.10	37.35	1,300	48,455	37.273	36.08	35.79	-	35.84	36.08	1,346	36.009	0.67%
2010-12-28	0	37.10	36.85	37.10	36.85	37.10	9,700	359,795	37.092	35.84	35.60	35.84	35.60	35.84	10,041	35.834	0.68%
2010-12-24	0	36.85	36.75	-	-	-	0	0	-	35.60	35.50	-	-	-	0	-	0.00%
2010-12-23	0	36.85	36.00	-	36.85	37.20	109,830	4,056,969	36.939	35.60	34.78	-	35.60	35.94	113,686	35.686	-0.54%
2010-12-22	0	37.05	36.30	37.05	36.90	37.05	16,500	610,610	37.007	35.79	35.07	35.79	35.65	35.79	17,079	35.752	0.95%
2010-12-21	0	36.70	36.50	-	-	-	0	0	-	35.46	35.26	-	-	-	0	-	1.10%
2010-12-20	0	36.30	36.30	36.50	36.05	36.25	20,010	721,363	36.050	35.07	35.07	35.26	34.83	35.02	20,712	34.827	-1.36%
2010-12-17	0	36.80	36.25	37.00	36.75	36.80	139,000	5,112,950	36.784	35.55	35.02	35.75	35.50	35.55	143,880	35.536	0.96%
2010-12-16	0	36.45	36.30	36.60	36.45	36.45	996,450	36,270,804	36.400	35.21	35.07	35.36	35.21	35.21	1,031,432	35.165	-0.68%
2010-12-15	0	36.70	36.55	36.85	36.70	36.95	364,440	13,347,212	36.624	35.46	35.31	35.60	35.46	35.70	377,234	35.382	-0.54%
2010-12-14	0	36.90	36.90	37.15	36.90	36.90	250	9,225	36.900	35.65	35.65	35.89	35.65	35.65	259	35.648	0.54%
2010-12-13	0	36.70	36.55	36.80	-	-	0	0	-	35.46	35.31	35.55	-	-	0	-	0.00%
2010-12-10	0	36.70	36.45	36.75	-	-	0	0	-	35.46	35.21	35.50	-	-	0	-	0.00%
2010-12-09	0	36.70	36.55	36.75	36.20	36.75	192,330	7,040,166	36.605	35.46	35.31	35.50	34.97	35.50	199,082	35.363	1.24%
2010-12-08	0	36.25	36.20	36.30	36.20	36.85	1,274,320	46,240,372	36.286	35.02	34.97	35.07	34.97	35.60	1,319,058	35.056	-1.63%
2010-12-07	0	36.85	36.80	37.00	36.75	36.85	93,170	3,430,115	36.816	35.60	35.55	35.75	35.50	35.60	96,441	35.567	0.41%
2010-12-06	0	36.70	36.70	-	36.65	36.70	1,850	67,830	36.665	35.46	35.46	-	35.41	35.46	1,915	35.421	0.14%
2010-12-03	0	36.65	36.45	36.65	36.70	36.70	30,000	1,101,000	36.700	35.41	35.21	35.41	35.46	35.46	31,053	35.455	0.55%
2010-12-02	0	36.45	36.20	-	36.30	36.45	289,000	10,515,445	36.386	35.21	34.97	-	35.07	35.21	299,146	35.152	1.67%
2010-12-01	0	35.85	35.60	-	35.30	35.90	204,000	7,261,950	35.598	34.63	34.39	-	34.10	34.68	211,162	34.390	1.27%
2010-11-30	0	35.40	35.15	35.45	35.40	35.40	8,600	304,440	35.400	34.20	33.96	34.25	34.20	34.20	8,902	34.199	0.00%
2010-11-29	0	35.40	35.40	35.60	35.30	35.35	310	10,958	35.348	34.20	34.20	34.39	34.10	34.15	321	34.149	0.14%
2010-11-26	0	35.35	35.20	35.35	35.35	35.55	550	19,543	35.533	34.15	34.01	34.15	34.15	34.34	569	34.328	-0.70%
2010-11-25	0	35.60	35.60	35.85	-	-	0	0	-	34.39	34.39	34.63	-	-	0	-	0.28%
2010-11-24	0	35.50	35.50	35.75	35.45	35.45	1,468,390	51,998,931	35.412	34.30	34.30	34.54	34.25	34.25	1,519,941	34.211	0.42%
2010-11-23	0	35.35	-	35.50	35.35	36.15	499,110	17,733,272	35.530	34.15	-	34.30	34.15	34.92	516,632	34.325	-3.55%
2010-11-22	0	36.65	36.35	36.65	36.40	36.65	56,520	2,064,456	36.526	35.41	35.12	35.41	35.17	35.41	58,504	35.287	1.38%
2010-11-19	0	36.15	36.15	36.40	-	-	0	0	-	34.92	34.92	35.17	-	-	0	-	0.42%
2010-11-18	0	36.00	36.00	36.25	-	-	0	0	-	34.78	34.78	35.02	-	-	0	-	1.27%
2010-11-17	0	35.55	35.45	35.80	35.55	36.10	953,900	34,536,208	36.205	34.34	34.25	34.59	34.34	34.88	987,389	34.977	-1.66%
2010-11-16	0	36.15	36.10	36.35	36.15	36.60	1,867,870	68,085,050	36.451	34.92	34.88	35.12	34.92	35.36	1,933,445	35.214	-1.36%
2010-11-15	0	36.65	36.40	-	36.55	36.85	57,000	2,090,875	36.682	35.41	35.17	-	35.31	35.60	59,001	35.438	-0.27%
2010-11-12	0	36.75	-	38.20	36.70	37.65	57,140	2,109,998	36.927	35.50	-	36.90	35.46	36.37	59,146	35.674	-2.39%
2010-11-11	0	37.65	37.50	38.30	37.65	37.65	81,090	3,053,039	37.650	36.37	36.23	37.00	36.37	36.37	83,937	36.373	0.00%
2010-11-10	0	37.65	37.45	38.20	37.75	37.75	500	18,875	37.750	36.37	36.18	36.90	36.47	36.47	518	36.470	-0.26%
2010-11-09	0	37.75	37.55	38.20	37.75	37.85	11,500	434,275	37.763	36.47	36.28	36.90	36.47	36.57	11,904	36.482	-0.66%
2010-11-08	0	38.00	37.85	38.20	37.70	38.00	58,000	2,198,415	37.904	36.71	36.57	36.90	36.42	36.71	60,036	36.618	0.13%
2010-11-05	0	37.95	37.80	37.95	37.95	37.95	900	34,155	37.950	36.66	36.52	36.66	36.66	36.66	932	36.663	1.61%
2010-11-04	0	37.35	37.30	37.80	36.00	37.45	98,230	3,664,515	37.305	36.08	36.03	36.52	34.78	36.18	101,679	36.040	0.27%
2010-11-03	0	37.25	36.95	37.30	37.30	37.30	10	373	37.300	35.99	35.70	36.03	36.03	36.03	10	36.035	1.22%
2010-11-02	0	36.80	36.65	37.30	36.80	36.80	3,000	110,400	36.800	35.55	35.41	36.03	35.55	35.55	3,105	35.552	0.14%
2010-11-01	0	36.75	36.60	-	36.45	36.75	8,900	326,175	36.649	35.50	35.36	-	35.21	35.50	9,212	35.406	2.08%
2010-10-29	0	36.00	35.75	-	35.90	36.00	4,900	176,367	35.993	34.78	34.54	-	34.68	34.78	5,072	34.773	0.00%
2010-10-28	0	36.00	35.90	-	-	-	0	0	-	34.78	34.68	-	-	-	0	-	0.00%
2010-10-27	0	36.00	35.70	-	35.95	36.15	70,100	2,528,960	36.076	34.78	34.49	-	34.73	34.92	72,561	34.853	-1.91%
2010-10-26	0	36.70	36.35	-	36.20	36.75	20,250	744,050	36.743	35.46	35.12	-	34.97	35.50	20,961	35.497	0.27%
2010-10-25	0	36.60	36.45	37.20	-	-	0	0	-	35.36	35.21	35.94	-	-	0	-	1.10%
2010-10-22	0	36.20	36.20	36.40	-	-	2,000	72,400	36.200	34.97	34.97	35.17	-	-	2,070	34.972	0.00%
2010-10-21	0	36.20	35.95	36.30	36.05	36.20	96,000	3,468,600	36.131	34.97	34.73	35.07	34.83	34.97	99,370	34.906	1.26%
2010-10-20	0	35.75	35.75	-	35.70	36.00	940	33,690	35.840	34.54	34.54	-	34.49	34.78	973	34.625	-1.38%
2010-10-19	0	36.25	36.00	-	36.10	36.30	71,150	2,577,923	36.232	35.02	34.78	-	34.88	35.07	73,648	35.003	0.28%
2010-10-18	0	36.15	35.80	-	36.10	36.75	1,840	67,172	36.507	34.92	34.59	-	34.88	35.50	1,905	35.268	-1.63%
2010-10-15	0	36.75	36.65	-	36.75	36.80	103,900	3,819,425	36.761	35.50	35.41	-	35.50	35.55	107,548	35.514	-0.27%
2010-10-14	0	36.85	36.70	-	36.65	36.95	1,616,000	59,473,655	36.803	35.60	35.46	-	35.41	35.70	1,672,733	35.555	2.22%
2010-10-13	0	36.05	36.05	-	35.60	35.60	30	1,068	35.600	34.83	34.83	-	34.39	34.39	31	34.393	0.70%
2010-10-12	0	35.80	35.55	-	36.00	36.25	1,510	54,385	36.017	34.59	34.34	-	34.78	35.02	1,563	34.795	-1.24%
2010-10-11	0	36.25	36.05	-	36.05	36.40	111,700	4,054,785	36.301	35.02	34.83	-	34.83	35.17	115,621	35.069	0.83%
2010-10-08	0	35.95	35.65	-	35.95	36.25	7,320	263,292	35.969	34.73	34.44	-	34.73	35.02	7,577	34.749	-0.96%
2010-10-07	0	36.30	36.05	-	36.15	36.30	57,120	2,070,241	36.244	35.07	34.83	-	34.92	35.07	59,125	35.014	0.41%
2010-10-06	0	36.15	36.00	-	35.80	36.15	4,000	144,244	36.061	34.92	34.78	-	34.59	34.92	4,140	34.838	2.55%
2010-10-05	0	35.25	35.25	36.00	35.00	36.00	1,360	48,673	35.789	34.05	34.05	34.78	33.81	34.78	1,408	34.575	-1.40%
2010-10-04	0	35.75	35.65	35.75	34.90	35.85	905,390	32,441,256	35.831	34.54	34.44	34.54	33.72	34.63	937,176	34.616	2.44%
2010-09-30	0	34.90	34.90	35.15	34.80	35.00	1,840	64,040	34.804	33.72	33.72	33.96	33.62	33.81	1,905	33.624	-0.71%
2010-09-29	0	35.15	34.90	35.20	35.00	35.25	1,450	51,100	35.241	33.96	33.72	34.01	33.81	34.05	1,501	34.046	1.01%
2010-09-28	0	34.80	34.50	34.75	35.00	35.00	10	350	35.000	33.62	33.33	33.57	33.81	33.81	10	33.813	-0.85%
2010-09-27	0	35.10	34.85	35.10	35.05	35.10	1,000	35,095	35.095	33.91	33.67	33.91	33.86	33.91	1,035	33.905	2.33%
2010-09-24	0	34.30	34.30	34.45	34.25	34.30	175,000	6,000,000	34.286	33.14	33.14	33.28	33.09	33.14	181,144	33.123	-0.72%
2010-09-22	0	34.55	34.30	34.55	34.50	35.00	3,900	134,735	34.547	33.38	33.14	33.38	33.33	33.81	4,037	33.376	0.88%
2010-09-21	0	34.25	33.10	34.30	-	-	0	0	-	33.09	31.98	33.14	-	-	0	-	0.59%
2010-09-20	0	34.05	34.05	34.25	34.00	34.30	88,100	3,001,355	34.068	32.90	32.90	33.09	32.85	33.14	91,193	32.912	0.00%
2010-09-17	0	34.05	33.10	-	33.75	34.05	266,000	9,029,739	33.946	32.90	31.98	-	32.61	32.90	275,338	32.795	1.19%
2010-09-16	0	33.65	33.20	-	33.55	33.55	1,950	65,423	33.550	32.51	32.07	-	32.41	32.41	2,018	32.412	-1.17%
2010-09-15	0	34.05	33.50	-	33.95	34.05	5,300	180,125	33.986	32.90	32.36	-	32.80	32.90	5,486	32.833	1.19%
2010-09-14	0	33.65	33.65	34.15	33.45	33.75	169,020	5,690,219	33.666	32.51	32.51	32.99	32.32	32.61	174,954	32.524	-0.88%
2010-09-13	0	33.95	32.90	-	33.70	34.00	8,800	298,550	33.926	32.80	31.78	-	32.56	32.85	9,109	32.775	2.26%
2010-09-10	0	33.20	32.90	-	33.15	33.20	150	4,975	33.167	32.07	31.78	-	32.03	32.07	155	32.042	-0.15%
2010-09-09	0	33.25	32.50	-	33.15	33.25	60,000	1,993,550	33.226	32.12	31.40	-	32.03	32.12	62,106	32.099	0.76%
2010-09-08	0	33.00	32.50	-	32.65	33.00	92,300	3,039,695	32.933	31.88	31.40	-	31.54	31.88	95,540	31.816	-0.30%
2010-09-07	0	33.10	32.50	33.15	32.90	33.15	66,000	2,185,300	33.111	31.98	31.40	32.03	31.78	32.03	68,317	31.988	-0.15%
2010-09-06	0	33.15	32.40	-	32.90	33.15	60,000	1,982,875	33.048	32.03	31.30	-	31.78	32.03	62,106	31.927	1.69%
2010-09-03	0	32.60	32.40	-	32.35	32.65	29,000	944,595	32.572	31.49	31.30	-	31.25	31.54	30,018	31.468	0.46%
2010-09-02	0	32.45	32.10	-	32.30	32.45	61,000	1,977,050	32.411	31.35	31.01	-	31.20	31.35	63,142	31.311	1.25%
2010-09-01	0	32.05	32.00	32.30	31.85	32.05	8,500	271,750	31.971	30.96	30.91	31.20	30.77	30.96	8,798	30.886	1.58%
2010-08-31	0	31.55	31.30	-	-	-	0	0	-	30.48	30.24	-	-	-	0	-	-0.63%
2010-08-30	0	31.75	31.20	31.90	31.75	31.90	11,170	356,058	31.876	30.67	30.14	30.82	30.67	30.82	11,562	30.795	0.95%
2010-08-27	0	31.45	-	-	31.45	31.45	300	9,435	31.450	30.38	-	-	30.38	30.38	311	30.383	0.64%
2010-08-26	0	31.25	-	-	-	-	0	0	-	30.19	-	-	-	-	0	-	0.16%
2010-08-25	0	31.20	-	-	31.15	31.55	30,000	942,140	31.405	30.14	-	-	30.09	30.48	31,053	30.340	-1.58%
2010-08-24	0	31.70	-	33.05	31.70	31.95	31,000	987,600	31.858	30.62	-	31.93	30.62	30.87	32,088	30.778	-1.09%
2010-08-23	0	32.05	-	-	31.80	32.10	130,560	4,185,558	32.059	30.96	-	-	30.72	31.01	135,144	30.971	0.16%
2010-08-20	0	32.00	32.00	32.60	31.85	32.00	12,520	400,387	31.980	30.91	30.91	31.49	30.77	30.91	12,960	30.895	-0.16%
2010-08-19	0	32.05	-	32.60	32.00	32.00	200	6,400	32.000	30.96	-	31.49	30.91	30.91	207	30.915	0.00%
2010-08-18	0	32.05	31.60	32.60	-	-	0	0	-	30.96	30.53	31.49	-	-	0	-	0.00%
2010-08-17	0	32.05	-	32.60	31.80	32.05	9,100	290,730	31.948	30.96	-	31.49	30.72	30.96	9,419	30.865	1.10%
2010-08-16	0	31.70	31.50	31.75	-	-	0	0	-	30.62	30.43	30.67	-	-	0	-	0.00%
2010-08-13	0	31.70	-	-	31.00	31.70	1,550	48,085	31.023	30.62	-	-	29.95	30.62	1,604	29.970	0.16%
2010-08-12	0	31.65	31.50	32.40	-	-	0	0	-	30.58	30.43	31.30	-	-	0	-	-1.25%
2010-08-11	0	32.05	-	32.25	-	-	0	0	-	30.96	-	31.16	-	-	0	-	-1.38%
2010-08-10	0	32.50	32.00	33.00	32.50	32.50	200	6,500	32.500	31.40	30.91	31.88	31.40	31.40	207	31.398	-0.76%
2010-08-09	0	32.75	32.00	32.95	32.65	32.65	800	26,120	32.650	31.64	30.91	31.83	31.54	31.54	828	31.543	0.31%
2010-08-06	0	32.65	32.00	32.65	-	-	0	0	-	31.54	30.91	31.54	-	-	0	-	0.00%
2010-08-05	0	32.65	32.30	32.65	-	-	0	0	-	31.54	31.20	31.54	-	-	0	-	0.00%
2010-08-04	0	32.65	32.25	32.65	32.65	32.65	8,500	277,525	32.650	31.54	31.16	31.54	31.54	31.54	8,798	31.543	0.77%
2010-08-03	0	32.40	-	33.30	-	-	0	0	-	31.30	-	32.17	-	-	0	-	0.15%
2010-08-02	0	32.35	32.00	32.60	32.30	32.55	91,750	2,967,000	32.338	31.25	30.91	31.49	31.20	31.45	94,971	31.241	1.41%
2010-07-30	0	31.90	31.70	31.90	31.75	31.95	82,000	2,616,100	31.904	30.82	30.62	30.82	30.67	30.87	84,879	30.822	-0.31%
2010-07-29	0	32.00	31.70	-	31.90	32.10	47,250	1,510,545	31.969	30.91	30.62	-	30.82	31.01	48,909	30.885	0.16%
2010-07-28	0	31.95	-	-	31.90	31.90	650	20,735	31.900	30.87	-	-	30.82	30.82	673	30.818	0.16%
2010-07-27	0	31.90	31.90	-	31.90	32.10	2,500	80,150	32.060	30.82	30.82	-	30.82	31.01	2,588	30.973	0.63%
2010-07-26	0	31.70	31.70	-	-	-	0	0	-	30.62	30.62	-	-	-	0	-	0.00%
2010-07-23	0	31.70	30.80	31.75	31.70	31.75	11,500	365,100	31.748	30.62	29.76	30.67	30.62	30.67	11,904	30.671	2.26%
2010-07-22	0	31.00	30.85	-	31.00	31.20	2,450	76,270	31.131	29.95	29.80	-	29.95	30.14	2,536	30.075	-0.64%
2010-07-21	0	31.20	31.20	-	-	-	0	0	-	30.14	30.14	-	-	-	0	-	0.81%
2010-07-20	0	30.95	30.95	-	-	-	0	0	-	29.90	29.90	-	-	-	0	-	1.14%
2010-07-19	0	30.60	30.00	-	30.55	30.75	2,650	81,358	30.701	29.56	28.98	-	29.51	29.71	2,743	29.660	-1.61%
2010-07-16	0	31.10	31.00	-	31.05	31.15	38,560	1,198,869	31.091	30.05	29.95	-	30.00	30.09	39,914	30.037	-0.32%
2010-07-15	0	31.20	31.00	-	-	-	0	0	-	30.14	29.95	-	-	-	0	-	-0.16%
2010-07-14	0	31.25	-	-	-	-	0	0	-	30.19	-	-	-	-	0	-	1.46%
2010-07-13	0	30.80	30.50	-	30.80	31.00	1,600	49,520	30.950	29.76	29.47	-	29.76	29.95	1,656	29.900	-0.81%
2010-07-12	0	31.05	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	0.00%
2010-07-09	0	31.05	30.90	-	30.90	31.10	4,650	144,240	31.019	30.00	29.85	-	29.85	30.05	4,813	29.967	1.97%
2010-07-08	0	30.45	30.45	-	-	-	0	0	-	29.42	29.42	-	-	-	0	-	1.84%
2010-07-07	0	29.90	29.70	-	-	-	0	0	-	28.89	28.69	-	-	-	0	-	0.00%
2010-07-06	0	29.90	-	-	29.50	29.70	11,600	344,270	29.678	28.89	-	-	28.50	28.69	12,007	28.672	0.84%
2010-07-05	0	29.65	29.50	-	29.70	29.70	700	20,790	29.700	28.64	28.50	-	28.69	28.69	725	28.693	-0.17%
2010-07-02	0	29.70	29.50	-	29.60	29.90	39,100	1,164,342	29.779	28.69	28.50	-	28.60	28.89	40,473	28.769	-0.67%
2010-06-30	0	29.90	29.80	-	29.70	29.70	30,000	891,000	29.700	28.89	28.79	-	28.69	28.69	31,053	28.693	-1.48%
2010-06-29	0	30.35	-	-	30.70	30.70	100	3,070	30.700	29.32	-	-	29.66	29.66	104	29.659	-1.30%
2010-06-28	0	30.75	30.70	-	30.70	30.70	10	307	30.700	29.71	29.66	-	29.66	29.66	10	29.659	0.16%
2010-06-25	0	30.70	30.00	-	30.70	31.05	510	15,661	30.708	29.66	28.98	-	29.66	30.00	528	29.666	-1.76%
2010-06-24	0	31.25	31.20	-	31.25	31.45	32,700	1,025,860	31.372	30.19	30.14	-	30.19	30.38	33,848	30.308	0.48%
2010-06-23	0	31.10	-	-	31.10	31.50	2,770	86,953	31.391	30.05	-	-	30.05	30.43	2,867	30.326	-1.74%
2010-06-22	0	31.65	-	31.65	-	-	0	0	-	30.58	-	30.58	-	-	0	-	-1.09%
2010-06-21	0	32.00	-	32.50	31.45	32.00	160,660	5,088,829	31.675	30.91	-	31.40	30.38	30.91	166,300	30.600	3.39%
2010-06-18	0	30.95	30.95	-	30.90	30.95	60,800	1,880,220	30.925	29.90	29.90	-	29.85	29.90	62,935	29.876	0.98%
2010-06-17	0	30.65	30.55	-	30.40	30.65	570	17,453	30.619	29.61	29.51	-	29.37	29.61	590	29.581	1.16%
2010-06-15	0	30.30	-	-	-	-	0	0	-	29.27	-	-	-	-	0	-	0.00%
2010-06-14	0	30.30	-	-	30.20	30.30	7,290	220,401	30.233	29.27	-	-	29.18	29.27	7,546	29.208	1.85%
2010-06-11	0	29.75	28.50	-	-	-	0	0	-	28.74	27.53	-	-	-	0	-	1.88%
2010-06-10	0	29.20	28.50	-	29.20	29.70	2,800	82,080	29.314	28.21	27.53	-	28.21	28.69	2,898	28.320	0.34%
2010-06-09	0	29.10	28.50	-	29.15	29.15	100	2,915	29.150	28.11	27.53	-	28.16	28.16	104	28.161	0.34%
2010-06-08	0	29.00	28.80	-	-	-	0	0	-	28.02	27.82	-	-	-	0	-	0.87%
2010-06-07	0	28.75	28.70	-	28.70	29.90	36,590	1,052,064	28.753	27.77	27.73	-	27.73	28.89	37,875	27.778	-4.36%
2010-06-04	0	30.45	30.30	30.45	30.45	30.50	200	6,095	30.475	29.04	28.90	29.04	29.04	29.09	210	29.065	0.16%
2010-06-03	0	30.40	-	33.25	-	-	0	0	-	28.99	-	31.71	-	-	0	-	2.53%
2010-06-02	0	29.65	-	33.25	29.65	29.65	20	593	29.650	28.28	-	31.71	28.28	28.28	21	28.278	-0.34%
2010-06-01	0	29.75	-	33.25	29.75	30.20	34,250	1,023,025	29.869	28.37	-	31.71	28.37	28.80	35,912	28.487	-1.82%
2010-05-31	0	30.30	30.00	33.25	30.20	30.30	34,900	1,056,820	30.281	28.90	28.61	31.71	28.80	28.90	36,593	28.880	0.17%
2010-05-28	0	30.25	29.00	-	30.10	30.25	4,620	139,344	30.161	28.85	27.66	-	28.71	28.85	4,844	28.766	2.37%
2010-05-27	0	29.55	29.00	-	28.80	29.55	1,470	42,610	28.986	28.18	27.66	-	27.47	28.18	1,541	27.645	2.78%
2010-05-26	0	28.75	28.60	-	28.65	28.65	500	14,325	28.650	27.42	27.28	-	27.32	27.32	524	27.324	1.23%
2010-05-25	0	28.40	28.30	29.65	28.40	30.00	26,740	769,232	28.767	27.09	26.99	28.28	27.09	28.61	28,037	27.436	-4.22%
2010-05-24	0	29.65	29.00	-	29.60	29.60	1,900	56,240	29.600	28.28	27.66	-	28.23	28.23	1,992	28.230	0.00%
2010-05-20	0	29.65	-	30.35	29.95	30.00	410	12,295	29.988	28.28	-	28.95	28.56	28.61	430	28.600	-2.31%
2010-05-19	0	30.35	30.30	31.10	30.40	30.40	450	13,680	30.400	28.95	28.90	29.66	28.99	28.99	472	28.993	-2.41%
2010-05-18	0	31.10	30.90	33.00	30.90	31.10	156,300	4,840,230	30.968	29.66	29.47	31.47	29.47	29.66	163,882	29.535	0.32%
2010-05-17	0	31.00	30.80	32.70	31.10	31.75	1,000	31,425	31.425	29.57	29.37	31.19	29.66	30.28	1,049	29.971	-3.58%
2010-05-14	0	32.15	32.05	32.50	32.20	32.20	1,000	32,200	32.200	30.66	30.57	31.00	30.71	30.71	1,049	30.710	-0.46%
2010-05-13	0	32.30	32.15	33.25	-	-	0	0	-	30.81	30.66	31.71	-	-	0	-	1.73%
2010-05-12	0	31.75	31.60	33.25	31.60	32.00	6,470	205,403	31.747	30.28	30.14	31.71	30.14	30.52	6,784	30.278	-0.78%
2010-05-11	0	32.00	31.75	-	31.75	32.35	158,620	5,084,267	32.053	30.52	30.28	-	30.28	30.85	166,315	30.570	-0.78%
2010-05-10	0	32.25	32.20	-	31.00	32.20	108,620	3,478,987	32.029	30.76	30.71	-	29.57	30.71	113,889	30.547	3.37%
2010-05-07	0	31.20	31.00	-	30.95	31.35	74,580	2,325,034	31.175	29.76	29.57	-	29.52	29.90	78,198	29.733	-1.11%
2010-05-06	0	31.55	31.45	-	31.55	31.90	1,440	45,578	31.651	30.09	29.99	-	30.09	30.42	1,510	30.187	-2.32%
2010-05-05	0	32.30	32.15	-	32.30	32.40	3,550	114,980	32.389	30.81	30.66	-	30.81	30.90	3,722	30.890	-2.71%
2010-05-04	0	33.20	33.00	-	33.20	33.25	5,000	166,090	33.218	31.66	31.47	-	31.66	31.71	5,243	31.681	-0.45%
2010-05-03	0	33.35	33.25	-	33.35	33.35	80	2,668	33.350	31.81	31.71	-	31.81	31.81	84	31.807	-0.74%
2010-04-30	0	33.60	33.45	33.80	-	-	0	0	-	32.05	31.90	32.24	-	-	0	-	0.60%
2010-04-29	0	33.40	33.10	-	33.40	33.40	1,250	41,750	33.400	31.85	31.57	-	31.85	31.85	1,311	31.855	-0.30%
2010-04-28	0	33.50	33.40	-	33.35	35.00	2,570	87,120	33.899	31.95	31.85	-	31.81	33.38	2,695	32.330	-1.33%
2010-04-27	0	33.95	33.85	35.00	33.90	33.95	450	15,265	33.922	32.38	32.28	33.38	32.33	32.38	472	32.353	-0.44%
2010-04-26	0	34.10	34.00	35.00	-	-	0	0	-	32.52	32.43	33.38	-	-	0	-	1.04%
2010-04-23	0	33.75	33.50	34.60	33.75	34.50	2,090	70,806	33.878	32.19	31.95	33.00	32.19	32.90	2,191	32.311	-0.74%
2010-04-22	0	34.00	33.70	-	34.00	34.00	160	5,440	34.000	32.43	32.14	-	32.43	32.43	168	32.427	0.15%
2010-04-21	0	33.95	33.95	34.80	33.90	34.10	247,280	8,406,226	33.995	32.38	32.38	33.19	32.33	32.52	259,276	32.422	0.15%
2010-04-20	0	33.90	33.65	34.20	33.75	33.90	9,850	333,908	33.899	32.33	32.09	32.62	32.19	32.33	10,328	32.331	1.50%
2010-04-19	0	33.40	33.25	33.50	33.30	33.85	4,000	133,825	33.456	31.85	31.71	31.95	31.76	32.28	4,194	31.908	-2.77%
2010-04-16	0	34.35	34.05	34.40	34.45	34.45	1,440	49,608	34.450	32.76	32.47	32.81	32.86	32.86	1,510	32.856	-0.87%
2010-04-15	0	34.65	34.55	-	34.65	34.65	300	10,395	34.650	33.05	32.95	-	33.05	33.05	315	33.047	0.73%
2010-04-14	0	34.40	34.40	34.70	34.35	34.50	3,100	106,575	34.379	32.81	32.81	33.09	32.76	32.90	3,250	32.788	1.18%
2010-04-13	0	34.00	33.85	34.30	34.00	34.30	1,000	34,053	34.053	32.43	32.28	32.71	32.43	32.71	1,049	32.477	-1.02%
2010-04-12	0	34.35	34.10	34.80	34.55	35.00	10,500	364,160	34.682	32.76	32.52	33.19	32.95	33.38	11,009	33.077	-0.15%
2010-04-09	0	34.40	34.30	34.80	34.30	34.40	61,400	2,111,220	34.385	32.81	32.71	33.19	32.71	32.81	64,379	32.794	0.58%
2010-04-08	0	34.20	33.90	34.40	34.10	34.35	29,800	1,020,125	34.232	32.62	32.33	32.81	32.52	32.76	31,246	32.649	-0.44%
2010-04-07	0	34.35	34.15	34.80	34.05	34.35	11,680	400,704	34.307	32.76	32.57	33.19	32.47	32.76	12,247	32.720	1.63%
2010-04-01	0	33.80	33.50	-	33.60	33.80	88,000	2,966,700	33.713	32.24	31.95	-	32.05	32.24	92,269	32.153	1.35%
2010-03-31	0	33.35	33.05	33.80	33.35	33.50	67,840	2,268,329	33.436	31.81	31.52	32.24	31.81	31.95	71,131	31.889	-0.45%
2010-03-30	0	33.50	33.50	33.80	-	-	0	0	-	31.95	31.95	32.24	-	-	0	-	0.75%
2010-03-29	0	33.25	33.25	33.60	33.00	33.25	180	5,960	33.111	31.71	31.71	32.05	31.47	31.71	189	31.579	0.76%
2010-03-26	0	33.00	32.90	33.25	-	-	0	0	-	31.47	31.38	31.71	-	-	0	-	0.15%
2010-03-25	0	32.95	32.65	33.50	32.90	32.95	2,470	81,267	32.902	31.43	31.14	31.95	31.38	31.43	2,590	31.379	-0.45%
2010-03-24	0	33.10	32.90	-	33.00	33.20	80,490	2,671,708	33.193	31.57	31.38	-	31.47	31.66	84,395	31.657	0.46%
2010-03-23	0	32.95	32.90	33.00	32.95	32.95	450	14,828	32.951	31.43	31.38	31.47	31.43	31.43	472	31.427	0.30%
2010-03-22	0	32.85	32.55	33.30	32.80	33.20	61,780	2,030,595	32.868	31.33	31.04	31.76	31.28	31.66	64,777	31.347	-1.05%
2010-03-19	0	33.20	33.00	-	-	-	0	0	-	31.66	31.47	-	-	-	0	-	0.00%
2010-03-18	0	33.20	32.95	33.50	33.20	33.20	100	3,320	33.200	31.66	31.43	31.95	31.66	31.66	105	31.664	0.15%
2010-03-17	0	33.15	33.05	-	32.95	33.15	37,120	1,226,972	33.054	31.62	31.52	-	31.43	31.62	38,921	31.525	1.84%
2010-03-16	0	32.55	32.50	-	-	-	0	0	-	31.04	31.00	-	-	-	0	-	0.00%
2010-03-15	0	32.55	32.35	-	32.50	32.70	34,950	1,137,066	32.534	31.04	30.85	-	31.00	31.19	36,646	31.029	-0.46%
2010-03-12	0	32.70	32.60	-	-	-	0	0	-	31.19	31.09	-	-	-	0	-	0.00%
2010-03-11	0	32.70	32.55	-	32.70	32.75	1,930	63,131	32.710	31.19	31.04	-	31.19	31.23	2,024	31.197	0.00%
2010-03-10	0	32.70	32.55	32.80	-	-	0	0	-	31.19	31.04	31.28	-	-	0	-	0.00%
2010-03-09	0	32.70	32.45	-	-	-	0	0	-	31.19	30.95	-	-	-	0	-	0.00%
2010-03-08	0	32.70	32.45	-	32.50	32.70	6,850	223,225	32.588	31.19	30.95	-	31.00	31.19	7,182	31.080	2.19%
2010-03-05	0	32.00	31.85	-	32.00	32.05	21,700	694,550	32.007	30.52	30.38	-	30.52	30.57	22,753	30.526	0.63%
2010-03-04	0	31.80	31.60	31.80	31.95	31.95	1,500	47,925	31.950	30.33	30.14	30.33	30.47	30.47	1,573	30.472	-0.47%
2010-03-03	0	31.95	31.85	31.95	31.90	31.95	21,930	699,972	31.918	30.47	30.38	30.47	30.42	30.47	22,994	30.442	0.79%
2010-03-02	0	31.70	31.55	31.75	31.70	31.70	1,000	31,700	31.700	30.23	30.09	30.28	30.23	30.23	1,049	30.233	0.96%
2010-03-01	0	31.40	31.25	-	31.30	31.40	1,300	40,790	31.377	29.95	29.80	-	29.85	29.95	1,363	29.925	1.78%
2010-02-26	0	30.85	30.75	31.05	-	-	0	0	-	29.42	29.33	29.61	-	-	0	-	0.33%
2010-02-25	0	30.75	30.60	-	30.85	31.20	210	6,498	30.943	29.33	29.18	-	29.42	29.76	220	29.511	-1.13%
2010-02-24	0	31.10	31.00	31.10	31.10	31.20	400	12,472	31.180	29.66	29.57	29.66	29.66	29.76	419	29.737	-0.96%
2010-02-23	0	31.40	31.30	31.60	31.30	31.30	750	23,475	31.300	29.95	29.85	30.14	29.85	29.85	786	29.852	0.48%
2010-02-22	0	31.25	31.20	-	31.20	31.20	50	1,560	31.200	29.80	29.76	-	29.76	29.76	52	29.756	2.12%
2010-02-19	0	30.60	30.40	30.65	30.60	31.10	620	19,129	30.853	29.18	28.99	29.23	29.18	29.66	650	29.426	-1.77%
2010-02-18	0	31.15	30.90	31.15	31.15	31.25	64,250	2,006,063	31.223	29.71	29.47	29.71	29.71	29.80	67,367	29.778	-0.32%
2010-02-17	0	31.25	31.15	31.40	30.60	31.20	750	22,980	30.640	29.80	29.71	29.95	29.18	29.76	786	29.222	1.79%
2010-02-12	0	30.70	30.50	30.70	30.60	30.70	7,170	219,884	30.667	29.28	29.09	29.28	29.18	29.28	7,518	29.248	0.49%
2010-02-11	0	30.55	30.40	30.70	30.45	30.60	169,110	5,168,661	30.564	29.14	28.99	29.28	29.04	29.18	177,314	29.150	1.16%
2010-02-10	0	30.20	29.95	-	29.95	30.25	440	13,301	30.230	28.80	28.56	-	28.56	28.85	461	28.831	0.83%
2010-02-09	0	29.95	29.75	29.95	29.50	29.95	4,210	124,380	29.544	28.56	28.37	28.56	28.14	28.56	4,414	28.177	1.35%
2010-02-08	0	29.55	29.50	29.65	29.55	30.60	150	4,553	30.353	28.18	28.14	28.28	28.18	29.18	157	28.949	-0.51%
2010-02-05	0	29.70	29.55	29.70	29.70	30.90	38,040	1,132,926	29.782	28.33	28.18	28.33	28.33	29.47	39,885	28.405	-3.88%
2010-02-04	0	30.90	30.80	30.90	30.90	31.00	22,960	710,625	30.951	29.47	29.37	29.47	29.47	29.57	24,074	29.519	-0.96%
2010-02-03	0	31.20	31.05	31.30	31.20	31.20	22,400	698,880	31.200	29.76	29.61	29.85	29.76	29.76	23,487	29.756	1.79%
2010-02-02	0	30.65	30.50	-	30.70	31.00	140,300	4,343,260	30.957	29.23	29.09	-	29.28	29.57	147,106	29.525	0.49%
2010-02-01	0	30.50	30.20	30.50	30.35	30.50	400	12,155	30.388	29.09	28.80	29.09	28.95	29.09	419	28.982	-0.65%
2010-01-29	0	30.70	30.45	-	30.70	31.00	3,150	97,074	30.817	29.28	29.04	-	29.28	29.57	3,303	29.391	-1.60%
2010-01-28	0	31.20	31.05	-	30.85	31.20	73,790	2,294,429	31.094	29.76	29.61	-	29.42	29.76	77,370	29.655	1.13%
2010-01-27	0	30.85	30.60	31.25	30.95	31.30	2,270	70,369	31.000	29.42	29.18	29.80	29.52	29.85	2,380	29.565	-1.28%
2010-01-26	0	31.25	31.10	31.25	31.20	31.80	37,730	1,182,693	31.346	29.80	29.66	29.80	29.76	30.33	39,560	29.896	-1.73%
2010-01-25	0	31.80	31.60	32.10	31.65	32.20	530	16,921	31.926	30.33	30.14	30.61	30.19	30.71	556	30.449	-1.55%
2010-01-22	0	32.30	32.20	32.55	31.80	32.90	22,220	714,088	32.137	30.81	30.71	31.04	30.33	31.38	23,298	30.650	-1.07%
2010-01-21	0	32.65	32.60	-	32.60	32.75	22,550	736,298	32.652	31.14	31.09	-	31.09	31.23	23,644	31.141	-0.76%
2010-01-20	0	32.90	32.85	-	32.90	32.90	650	21,385	32.900	31.38	31.33	-	31.38	31.38	682	31.378	-1.20%
2010-01-19	0	33.30	33.30	-	33.30	33.30	4,800	159,840	33.300	31.76	31.76	-	31.76	31.76	5,033	31.759	-0.45%
2010-01-18	0	33.45	33.40	-	33.20	33.45	4,420	147,606	33.395	31.90	31.85	-	31.66	31.90	4,634	31.850	-0.15%
2010-01-15	0	33.50	33.20	33.70	33.35	33.50	1,750	58,420	33.383	31.95	31.66	32.14	31.81	31.95	1,835	31.838	0.30%
2010-01-14	0	33.40	33.30	33.50	-	-	0	0	-	31.85	31.76	31.95	-	-	0	-	0.75%
2010-01-13	0	33.15	32.90	34.00	33.10	33.60	3,290	109,220	33.198	31.62	31.38	32.43	31.57	32.05	3,450	31.662	-1.63%
2010-01-12	0	33.70	33.50	33.70	33.55	34.00	3,160	106,492	33.700	32.14	31.95	32.14	32.00	32.43	3,313	32.141	-0.44%
2010-01-11	0	33.85	33.55	34.00	33.75	34.00	58,900	1,995,165	33.874	32.28	32.00	32.43	32.19	32.43	61,757	32.307	1.35%
2010-01-08	0	33.40	33.40	33.45	33.35	33.40	6,850	228,680	33.384	31.85	31.85	31.90	31.81	31.85	7,182	31.839	0.00%
2010-01-07	0	33.40	33.15	33.55	33.30	33.75	5,850	195,428	33.406	31.85	31.62	32.00	31.76	32.19	6,134	31.861	-0.15%
2010-01-06	0	33.45	33.40	33.60	33.45	33.45	400	13,380	33.450	31.90	31.85	32.05	31.90	31.90	419	31.902	0.00%
2010-01-05	0	33.45	33.35	33.45	33.40	33.45	2,250	75,248	33.444	31.90	31.81	31.90	31.85	31.90	2,359	31.896	1.83%
2010-01-04	0	32.85	32.70	33.00	32.80	32.80	110	3,608	32.800	31.33	31.19	31.47	31.28	31.28	115	31.282	0.92%
2009-12-31	0	32.55	32.45	32.75	32.55	32.55	100	3,255	32.550	31.04	30.95	31.23	31.04	31.04	105	31.044	0.46%
2009-12-30	0	32.40	32.15	33.00	32.25	32.40	20,180	653,070	32.362	30.90	30.66	31.47	30.76	30.90	21,159	30.865	0.47%
2009-12-29	0	32.25	32.25	-	-	-	0	0	-	30.76	30.76	-	-	-	0	-	0.00%
2009-12-28	0	32.25	32.00	32.25	32.25	32.30	62,260	2,009,626	32.278	30.76	30.52	30.76	30.76	30.81	65,280	30.785	1.10%
2009-12-24	0	31.90	31.80	32.00	-	-	0	0	-	30.42	30.33	30.52	-	-	0	-	0.79%
2009-12-23	0	31.65	31.60	-	31.40	31.65	10,100	318,306	31.515	30.19	30.14	-	29.95	30.19	10,590	30.057	1.12%
2009-12-22	0	31.30	31.25	31.35	31.25	31.25	30	938	31.267	29.85	29.80	29.90	29.80	29.80	31	29.820	0.48%
2009-12-21	0	31.15	31.10	31.20	31.35	31.40	620	19,387	31.269	29.71	29.66	29.76	29.90	29.95	650	29.823	-0.95%
2009-12-18	0	31.45	31.35	-	31.25	31.45	66,600	2,090,355	31.387	29.99	29.90	-	29.80	29.99	69,831	29.935	-0.32%
2009-12-17	0	31.55	31.25	32.00	-	-	0	0	-	30.09	29.80	30.52	-	-	0	-	-0.79%
2009-12-16	0	31.80	31.55	-	31.70	32.00	16,700	531,320	31.816	30.33	30.09	-	30.23	30.52	17,510	30.344	-1.09%
2009-12-15	0	32.15	32.00	32.20	32.00	32.20	37,040	1,192,070	32.183	30.66	30.52	30.71	30.52	30.71	38,837	30.694	0.47%
2009-12-14	0	32.00	32.00	33.30	31.85	32.15	250	7,978	31.912	30.52	30.52	31.76	30.38	30.66	262	30.436	-0.47%
2009-12-11	0	32.15	31.90	32.15	32.05	32.20	3,800	122,175	32.151	30.66	30.42	30.66	30.57	30.71	3,984	30.664	0.47%
2009-12-10	0	32.00	31.65	-	32.10	32.10	100	3,210	32.100	30.52	30.19	-	30.61	30.61	105	30.615	0.31%
2009-12-09	0	31.90	31.65	31.90	31.90	32.10	47,010	1,500,785	31.925	30.42	30.19	30.42	30.42	30.61	49,291	30.448	-0.78%
2009-12-08	0	32.15	31.95	-	32.10	32.15	46,720	1,501,392	32.136	30.66	30.47	-	30.61	30.66	48,986	30.649	-0.16%
2009-12-07	0	32.20	32.05	-	32.20	32.45	5,960	192,155	32.241	30.71	30.57	-	30.71	30.95	6,249	30.749	-0.77%
2009-12-04	0	32.45	32.40	-	32.25	32.60	33,100	1,071,910	32.384	30.95	30.90	-	30.76	31.09	34,706	30.886	-0.61%
2009-12-03	0	32.65	32.45	32.70	32.45	32.70	41,000	1,335,300	32.568	31.14	30.95	31.19	30.95	31.19	42,989	31.061	0.77%
2009-12-02	0	32.40	32.20	-	32.25	32.45	40,800	1,321,860	32.399	30.90	30.71	-	30.76	30.95	42,779	30.900	2.05%
2009-12-01	0	31.75	31.75	-	31.70	31.75	181,830	5,764,103	31.701	30.28	30.28	-	30.23	30.28	190,651	30.234	0.79%
2009-11-30	0	31.50	31.50	-	31.20	31.55	435,260	13,722,612	31.527	30.04	30.04	-	29.76	30.09	456,375	30.069	2.44%
2009-11-27	0	30.75	30.50	-	30.70	32.00	7,370	229,787	31.179	29.33	29.09	-	29.28	30.52	7,728	29.736	-4.50%
2009-11-26	0	32.20	32.00	-	32.20	32.20	9,090	292,698	32.200	30.71	30.52	-	30.71	30.71	9,531	30.710	-0.77%
2009-11-25	0	32.45	32.30	33.00	-	-	0	0	-	30.95	30.81	31.47	-	-	0	-	0.93%
2009-11-24	0	32.15	31.95	32.25	32.20	32.30	4,370	140,864	32.234	30.66	30.47	30.76	30.71	30.81	4,582	30.743	-0.92%
2009-11-23	0	32.45	32.20	-	32.35	32.45	45,000	1,460,050	32.446	30.95	30.71	-	30.85	30.95	47,183	30.944	0.93%
2009-11-20	0	32.15	31.95	-	32.00	32.20	35,000	1,124,230	32.121	30.66	30.47	-	30.52	30.71	36,698	30.635	-0.92%
2009-11-19	0	32.45	32.25	32.60	32.50	32.70	1,460	47,668	32.649	30.95	30.76	31.09	31.00	31.19	1,531	31.139	-0.61%
2009-11-18	0	32.65	32.40	32.65	32.70	32.75	1,920	62,830	32.724	31.14	30.90	31.14	31.19	31.23	2,013	31.210	0.31%
2009-11-17	0	32.55	32.35	-	32.55	32.55	1,000	32,550	32.550	31.04	30.85	-	31.04	31.04	1,049	31.044	-0.31%
2009-11-16	0	32.65	32.50	-	32.40	32.40	400	12,960	32.400	31.14	31.00	-	30.90	30.90	419	30.901	1.40%
2009-11-13	0	32.20	32.00	-	32.00	32.20	71,800	2,307,665	32.140	30.71	30.52	-	30.52	30.71	75,283	30.653	-0.16%
2009-11-12	0	32.25	32.15	-	32.25	32.55	37,400	1,211,260	32.387	30.76	30.66	-	30.76	31.04	39,214	30.888	0.00%
2009-11-11	0	32.25	32.15	-	32.15	32.15	200	6,430	32.150	30.76	30.66	-	30.66	30.66	210	30.662	0.78%
2009-11-10	0	32.00	31.80	-	32.00	32.10	1,600	51,260	32.038	30.52	30.33	-	30.52	30.61	1,678	30.555	0.63%
2009-11-09	0	31.80	31.60	-	31.65	31.80	31,600	1,002,020	31.709	30.33	30.14	-	30.19	30.33	33,133	30.242	1.92%
2009-11-06	0	31.20	31.00	-	31.15	31.20	1,400	43,630	31.164	29.76	29.57	-	29.71	29.76	1,468	29.722	2.30%
2009-11-05	0	30.50	30.30	-	30.50	30.55	2,530	77,229	30.525	29.09	28.90	-	29.09	29.14	2,653	29.113	-0.49%
2009-11-04	0	30.65	30.55	-	-	-	0	0	-	29.23	29.14	-	-	-	0	-	0.99%
2009-11-03	0	30.35	30.25	30.35	30.40	30.70	1,300	39,690	30.531	28.95	28.85	28.95	28.99	29.28	1,363	29.118	-0.82%
2009-11-02	0	30.60	30.45	-	30.45	30.90	2,080	63,648	30.600	29.18	29.04	-	29.04	29.47	2,181	29.184	-1.45%
2009-10-30	0	31.05	30.95	31.05	31.20	31.20	210	6,552	31.200	29.61	29.52	29.61	29.76	29.76	220	29.756	1.97%
2009-10-29	0	30.45	30.35	-	30.40	32.00	2,500	77,254	30.902	29.04	28.95	-	28.99	30.52	2,621	29.472	-2.87%
2009-10-28	0	31.35	31.20	31.50	31.35	31.50	260	8,168	31.415	29.90	29.76	30.04	29.90	30.04	273	29.962	-2.03%
2009-10-27	0	32.00	31.95	32.45	31.85	32.60	201,280	6,441,565	32.003	30.52	30.47	30.95	30.38	31.09	211,045	30.522	-1.39%
2009-10-23	0	32.45	32.30	-	32.40	32.45	50	1,622	32.440	30.95	30.81	-	30.90	30.95	52	30.939	1.25%
2009-10-22	0	32.05	31.85	-	31.90	33.00	42,320	1,353,596	31.985	30.57	30.38	-	30.42	31.47	44,373	30.505	-1.08%
2009-10-21	0	32.40	32.20	-	32.30	32.40	3,180	102,964	32.379	30.90	30.71	-	30.81	30.90	3,334	30.881	-0.46%
2009-10-20	0	32.55	32.35	-	32.50	32.75	4,500	146,435	32.541	31.04	30.85	-	31.00	31.23	4,718	31.036	0.93%
2009-10-19	0	32.25	32.05	32.25	31.85	32.25	16,420	526,976	32.094	30.76	30.57	30.76	30.38	30.76	17,217	30.609	0.16%
2009-10-16	0	32.20	31.95	-	32.20	32.45	2,020	65,105	32.230	30.71	30.47	-	30.71	30.95	2,118	30.739	-0.46%
2009-10-15	0	32.35	32.25	-	32.45	32.60	7,600	246,755	32.468	30.85	30.76	-	30.95	31.09	7,969	30.966	0.94%
2009-10-14	0	32.05	31.90	-	31.70	32.10	2,880	92,128	31.989	30.57	30.42	-	30.23	30.61	3,020	30.509	1.42%
2009-10-13	0	31.60	31.30	31.70	31.65	31.70	650	20,603	31.697	30.14	29.85	30.23	30.19	30.23	682	30.230	0.96%
2009-10-12	0	31.30	31.15	32.00	31.30	32.00	54,290	1,701,980	31.350	29.85	29.71	30.52	29.85	30.52	56,924	29.899	-0.79%
2009-10-09	0	31.55	31.35	32.00	31.55	31.60	2,190	69,222	31.608	30.09	29.90	30.52	30.09	30.14	2,296	30.146	0.64%
2009-10-08	0	31.35	31.25	-	-	-	0	0	-	29.90	29.80	-	-	-	0	-	0.80%
2009-10-07	0	31.10	31.00	-	30.95	31.10	84,010	2,606,760	31.029	29.66	29.57	-	29.52	29.66	88,086	29.594	2.13%
2009-10-06	0	30.45	30.00	-	30.35	30.35	9,100	276,185	30.350	29.04	28.61	-	28.95	28.95	9,541	28.946	1.50%
2009-10-05	0	30.00	30.00	-	30.00	30.10	550	16,545	30.082	28.61	28.61	-	28.61	28.71	577	28.690	-0.66%
2009-10-02	0	30.20	30.05	-	30.15	30.55	54,900	1,659,930	30.236	28.80	28.66	-	28.76	29.14	57,563	28.837	-2.11%
2009-09-30	0	30.85	30.75	-	30.75	31.00	48,300	1,490,755	30.864	29.42	29.33	-	29.33	29.57	50,643	29.436	0.16%
2009-09-29	0	30.80	30.25	-	30.65	30.80	62,700	1,924,785	30.698	29.37	28.85	-	29.23	29.37	65,742	29.278	2.16%
2009-09-28	0	30.15	-	30.25	30.15	30.45	280	8,470	30.250	28.76	-	28.85	28.76	29.04	294	28.850	-0.99%
2009-09-25	0	30.45	30.35	31.20	30.20	31.00	12,660	384,236	30.350	29.04	28.95	29.76	28.80	29.57	13,274	28.946	-0.16%
2009-09-24	0	30.50	30.35	31.20	30.40	30.65	30,250	924,600	30.565	29.09	28.95	29.76	28.99	29.23	31,717	29.151	-1.13%
2009-09-23	0	30.85	30.75	-	30.80	30.80	8,500	261,800	30.800	29.42	29.33	-	29.37	29.37	8,912	29.375	0.49%
2009-09-22	0	30.70	30.60	-	30.60	30.70	7,680	235,758	30.698	29.28	29.18	-	29.18	29.28	8,053	29.277	0.82%
2009-09-21	0	30.45	30.40	-	30.20	30.55	550	16,705	30.373	29.04	28.99	-	28.80	29.14	577	28.967	-0.81%
2009-09-18	0	30.70	30.60	-	30.60	30.75	145,070	4,450,642	30.679	29.28	29.18	-	29.18	29.33	152,108	29.260	-0.81%
2009-09-17	0	30.95	30.75	31.30	30.90	31.05	10,030	310,629	30.970	29.52	29.33	29.85	29.47	29.61	10,517	29.537	1.64%
2009-09-16	0	30.45	30.35	30.80	30.35	30.35	2,200	66,770	30.350	29.04	28.95	29.37	28.95	28.95	2,307	28.946	2.53%
2009-09-15	0	29.70	29.55	-	-	-	0	0	-	28.33	28.18	-	-	-	0	-	0.34%
2009-09-14	0	29.60	29.40	-	29.50	30.00	2,620	77,476	29.571	28.23	28.04	-	28.14	28.61	2,747	28.203	-1.50%
2009-09-11	0	30.05	29.90	30.40	30.05	30.05	7,000	210,350	30.050	28.66	28.52	28.99	28.66	28.66	7,340	28.660	0.50%
2009-09-10	0	29.90	29.75	29.90	29.75	29.90	1,300	38,750	29.808	28.52	28.37	28.52	28.37	28.52	1,363	28.429	1.36%
2009-09-09	0	29.50	29.40	-	29.45	29.55	41,840	1,234,530	29.506	28.14	28.04	-	28.09	28.18	43,870	28.141	-0.51%
2009-09-08	0	29.65	29.35	29.65	29.30	29.65	34,400	1,013,559	29.464	28.28	27.99	28.28	27.94	28.28	36,069	28.101	2.07%
2009-09-07	0	29.05	28.85	29.60	29.05	29.05	600	17,430	29.050	27.71	27.52	28.23	27.71	27.71	629	27.706	1.40%
2009-09-04	0	28.65	28.55	-	-	-	0	0	-	27.32	27.23	-	-	-	0	-	1.06%
2009-09-03	0	28.35	28.25	-	28.35	28.35	5,000	141,750	28.350	27.04	26.94	-	27.04	27.04	5,243	27.038	0.71%
2009-09-02	0	28.15	28.05	-	28.20	28.20	1,000	28,200	28.200	26.85	26.75	-	26.90	26.90	1,049	26.895	-1.40%
2009-09-01	0	28.55	28.50	-	28.50	28.50	400	11,400	28.500	27.23	27.18	-	27.18	27.18	419	27.181	1.24%
2009-08-31	0	28.20	28.15	-	28.15	28.50	38,300	1,079,800	28.193	26.90	26.85	-	26.85	27.18	40,158	26.889	-1.05%
2009-08-28	0	28.50	28.30	-	28.45	28.55	6,000	171,050	28.508	27.18	26.99	-	27.13	27.23	6,291	27.189	1.24%
2009-08-27	0	28.15	28.15	-	28.15	28.30	18,300	515,235	28.155	26.85	26.85	-	26.85	26.99	19,188	26.852	-1.23%
2009-08-26	0	28.50	28.40	-	28.35	28.50	35,760	1,017,937	28.466	27.18	27.09	-	27.04	27.18	37,495	27.149	0.18%
2009-08-25	0	28.45	28.30	-	28.25	28.55	72,950	2,069,403	28.367	27.13	26.99	-	26.94	27.23	76,489	27.055	-0.35%
2009-08-24	0	28.55	28.45	28.80	28.40	28.55	70,000	1,994,879	28.498	27.23	27.13	27.47	27.09	27.23	73,396	27.180	2.88%
2009-08-21	0	27.75	27.60	28.30	27.50	27.85	72,510	2,010,088	27.722	26.47	26.32	26.99	26.23	26.56	76,028	26.439	-0.36%
2009-08-20	0	27.85	27.75	28.15	27.85	27.95	3,320	92,784	27.947	26.56	26.47	26.85	26.56	26.66	3,481	26.654	1.64%
2009-08-19	0	27.40	27.40	-	27.35	27.85	3,780	103,754	27.448	26.13	26.13	-	26.08	26.56	3,963	26.178	-1.44%
2009-08-18	0	27.80	27.65	28.40	27.40	27.85	300,340	8,301,951	27.642	26.51	26.37	27.09	26.13	26.56	314,910	26.363	0.36%
2009-08-17	0	27.70	27.60	28.10	27.60	28.50	33,540	926,358	27.619	26.42	26.32	26.80	26.32	27.18	35,167	26.342	-3.15%
2009-08-14	0	28.60	28.50	-	28.60	28.60	150	4,290	28.600	27.28	27.18	-	27.28	27.28	157	27.277	0.53%
2009-08-13	0	28.45	28.35	28.80	-	-	0	0	-	27.13	27.04	27.47	-	-	0	-	2.71%
2009-08-12	0	27.70	27.00	-	27.70	27.90	50	1,391	27.820	26.42	25.75	-	26.42	26.61	52	26.533	-2.12%
2009-08-11	0	28.30	28.30	28.40	28.05	28.20	5,030	141,096	28.051	26.99	26.99	27.09	26.75	26.90	5,274	26.753	0.35%
2009-08-10	0	28.20	28.20	28.30	28.20	28.40	4,620	130,996	28.354	26.90	26.90	26.99	26.90	27.09	4,844	27.042	0.71%
2009-08-07	0	28.00	28.00	28.10	28.00	28.00	30,000	840,000	28.000	26.70	26.70	26.80	26.70	26.70	31,455	26.705	-0.88%
2009-08-06	0	28.25	28.05	-	28.00	28.35	18,400	516,090	28.048	26.94	26.75	-	26.70	27.04	19,293	26.751	-0.18%
2009-08-05	0	28.30	28.20	28.30	28.50	28.60	31,370	894,137	28.503	26.99	26.90	26.99	27.18	27.28	32,892	27.184	-1.05%
2009-08-04	0	28.60	28.60	28.70	-	-	0	0	-	27.28	27.28	27.37	-	-	0	-	0.00%
2009-08-03	0	28.60	28.20	-	28.60	28.60	34,850	996,710	28.600	27.28	26.90	-	27.28	27.28	36,541	27.277	1.24%
2009-07-31	0	28.25	28.20	28.30	28.25	28.25	2,100	59,325	28.250	26.94	26.90	26.99	26.94	26.94	2,202	26.943	1.80%
2009-07-30	0	27.75	27.65	27.75	27.65	27.75	5,100	141,515	27.748	26.47	26.37	26.47	26.37	26.47	5,347	26.464	0.73%
2009-07-29	0	27.55	27.50	27.60	27.40	28.10	73,350	2,017,295	27.502	26.28	26.23	26.32	26.13	26.80	76,908	26.230	-1.78%
2009-07-28	0	28.05	28.05	28.15	27.70	28.10	10,300	289,150	28.073	26.75	26.75	26.85	26.42	26.80	10,800	26.774	1.26%
2009-07-27	0	27.70	27.55	-	27.60	27.70	31,830	880,041	27.648	26.42	26.28	-	26.32	26.42	33,374	26.369	1.65%
2009-07-24	0	27.25	-	-	27.15	27.25	1,270	34,535	27.193	25.99	-	-	25.89	25.99	1,332	25.935	1.11%
2009-07-23	0	26.95	26.75	-	26.95	26.95	80	2,156	26.950	25.70	25.51	-	25.70	25.70	84	25.703	0.75%
2009-07-22	0	26.75	26.00	-	26.90	27.05	660	17,784	26.945	25.51	24.80	-	25.66	25.80	692	25.699	0.00%
2009-07-21	0	26.75	-	-	26.70	26.80	11,140	297,740	26.727	25.51	-	-	25.46	25.56	11,680	25.491	0.19%
2009-07-20	0	26.70	25.30	-	26.45	26.65	2,200	58,590	26.632	25.46	24.13	-	25.23	25.42	2,307	25.400	3.09%
2009-07-17	0	25.90	25.90	26.00	25.90	25.90	2,000	51,800	25.900	24.70	24.70	24.80	24.70	24.70	2,097	24.702	0.78%
2009-07-16	0	25.70	25.50	-	25.60	25.85	1,210	31,226	25.807	24.51	24.32	-	24.42	24.65	1,269	24.613	1.78%
2009-07-15	0	25.25	24.95	25.50	25.10	25.10	2,000	50,200	25.100	24.08	23.80	24.32	23.94	23.94	2,097	23.939	2.64%
2009-07-14	0	24.60	24.25	-	24.30	24.30	1,040	25,272	24.300	23.46	23.13	-	23.18	23.18	1,090	23.176	3.14%
2009-07-13	0	23.85	-	24.85	23.75	24.20	16,780	400,127	23.845	22.75	-	23.70	22.65	23.08	17,594	22.742	-3.05%
2009-07-10	0	24.60	-	24.85	24.65	24.65	200	4,930	24.650	23.46	-	23.70	23.51	23.51	210	23.510	-0.20%
2009-07-09	0	24.65	24.30	24.65	24.50	24.75	1,380,500	34,014,225	24.639	23.51	23.18	23.51	23.37	23.60	1,447,471	23.499	0.20%
2009-07-08	0	24.60	24.60	24.85	24.40	24.60	2,010,150	49,298,435	24.525	23.46	23.46	23.70	23.27	23.46	2,107,667	23.390	-0.81%
2009-07-07	0	24.80	24.50	25.50	24.80	24.80	130	3,224	24.800	23.65	23.37	24.32	23.65	23.65	136	23.653	-0.20%
2009-07-06	0	24.85	-	25.50	25.00	25.00	1,000	25,000	25.000	23.70	-	24.32	23.84	23.84	1,049	23.843	-0.80%
2009-07-03	0	25.05	25.00	26.20	25.05	25.05	2,000	50,100	25.050	23.89	23.84	24.99	23.89	23.89	2,097	23.891	-0.79%
2009-07-02	0	25.25	24.90	25.60	25.50	25.50	5,600	142,800	25.500	24.08	23.75	24.42	24.32	24.32	5,872	24.320	-0.20%
2009-06-30	0	25.30	25.00	25.60	25.30	25.60	7,030	178,868	25.444	24.13	23.84	24.42	24.13	24.42	7,371	24.266	1.00%
2009-06-29	0	25.05	24.95	25.50	25.00	25.10	2,370	59,352	25.043	23.89	23.80	24.32	23.84	23.94	2,485	23.884	0.00%
2009-06-26	0	25.05	24.70	-	25.05	25.05	30	752	25.067	23.89	23.56	-	23.89	23.89	31	23.907	1.42%
2009-06-25	0	24.70	24.70	-	24.55	24.70	650	15,988	24.597	23.56	23.56	-	23.41	23.56	682	23.459	1.65%
2009-06-24	0	24.30	24.10	24.40	24.00	24.00	3,200	76,800	24.000	23.18	22.98	23.27	22.89	22.89	3,355	22.890	2.10%
2009-06-23	0	23.80	23.75	24.40	23.75	24.10	5,530	131,658	23.808	22.70	22.65	23.27	22.65	22.98	5,798	22.706	-3.25%
2009-06-22	0	24.60	24.35	24.80	24.40	24.60	2,232,000	54,828,650	24.565	23.46	23.22	23.65	23.27	23.46	2,340,279	23.428	0.82%
2009-06-19	0	24.40	24.10	24.40	24.30	24.50	2,662,700	64,938,930	24.388	23.27	22.98	23.27	23.18	23.37	2,791,873	23.260	-0.20%
2009-06-18	0	24.45	24.10	-	24.40	24.60	14,300	351,450	24.577	23.32	22.98	-	23.27	23.46	14,994	23.440	-1.41%
2009-06-17	0	24.80	24.10	-	24.80	24.95	2,010	50,073	24.912	23.65	22.98	-	23.65	23.80	2,108	23.759	-0.60%
2009-06-16	0	24.95	24.10	-	24.70	25.10	4,560	113,407	24.870	23.80	22.98	-	23.56	23.94	4,781	23.719	-1.58%
2009-06-15	0	25.35	-	-	25.35	25.65	7,930	201,975	25.470	24.18	-	-	24.18	24.46	8,315	24.291	-2.50%
2009-06-12	0	26.00	-	26.20	26.00	26.20	63,100	1,652,810	26.194	24.80	-	24.99	24.80	24.99	66,161	24.982	0.19%
2009-06-11	0	25.95	-	26.00	25.80	25.95	51,000	1,323,300	25.947	24.75	-	24.80	24.61	24.75	53,474	24.747	0.39%
2009-06-10	0	25.85	25.75	-	25.00	25.65	7,100	180,825	25.468	24.65	24.56	-	23.84	24.46	7,444	24.290	3.19%
2009-06-09	0	25.05	-	-	24.85	25.10	6,100	152,288	24.965	23.89	-	-	23.70	23.94	6,396	23.810	-0.79%
2009-06-08	0	25.25	24.60	25.45	25.50	25.70	600	15,400	25.667	24.08	23.46	24.27	24.32	24.51	629	24.479	-1.67%
2009-06-05	0	26.30	26.20	26.50	26.20	26.50	1,300	34,150	26.269	24.49	24.40	24.68	24.40	24.68	1,396	24.463	0.57%
2009-06-04	0	26.15	26.05	27.25	25.80	26.80	19,980	520,079	26.030	24.35	24.26	25.38	24.03	24.96	21,455	24.240	-2.43%
2009-06-03	0	26.80	26.00	27.00	26.20	27.00	53,680	1,436,901	26.768	24.96	24.21	25.14	24.40	25.14	57,643	24.928	1.71%
2009-06-02	0	26.35	26.00	26.50	26.45	26.75	13,600	362,500	26.654	24.54	24.21	24.68	24.63	24.91	14,604	24.822	-0.38%
2009-06-01	0	26.45	25.00	-	25.60	26.45	3,310	87,186	26.340	24.63	23.28	-	23.84	24.63	3,554	24.529	3.32%
2009-05-29	0	25.60	25.50	25.60	25.50	25.60	4,610	117,560	25.501	23.84	23.75	23.84	23.75	23.84	4,950	23.748	1.79%
2009-05-27	0	25.15	25.00	25.15	25.00	25.20	3,830	96,230	25.125	23.42	23.28	23.42	23.28	23.47	4,113	23.398	2.44%
2009-05-26	0	24.55	24.45	24.55	-	-	0	0	-	22.86	22.77	22.86	-	-	0	-	-1.01%
2009-05-25	0	24.80	-	24.80	24.40	24.80	113,200	2,790,060	24.647	23.09	-	23.09	22.72	23.09	121,557	22.953	1.02%
2009-05-22	0	24.55	24.55	24.65	24.50	25.00	3,000	73,880	24.627	22.86	22.86	22.96	22.82	23.28	3,221	22.934	-0.61%
2009-05-21	0	24.70	24.70	24.80	24.70	24.70	101,830	2,515,201	24.700	23.00	23.00	23.09	23.00	23.00	109,348	23.002	-0.80%
2009-05-20	0	24.90	-	-	24.90	24.90	2,350	58,515	24.900	23.19	-	-	23.19	23.19	2,523	23.188	0.00%
2009-05-19	0	24.90	-	-	24.90	24.90	5,000	124,500	24.900	23.19	-	-	23.19	23.19	5,369	23.188	3.75%
2009-05-18	0	24.00	24.00	-	23.40	24.00	5,660	133,284	23.548	22.35	22.35	-	21.79	22.35	6,078	21.929	1.69%
2009-05-15	0	23.60	23.60	23.65	23.60	23.75	45,300	1,069,125	23.601	21.98	21.98	22.02	21.98	22.12	48,644	21.978	1.29%
2009-05-14	0	23.30	23.25	23.35	23.30	23.50	103,020	2,415,566	23.448	21.70	21.65	21.74	21.70	21.88	110,626	21.836	-3.52%
2009-05-13	0	24.15	24.05	24.15	23.20	24.20	22,730	548,216	24.119	22.49	22.40	22.49	21.60	22.54	24,408	22.460	0.84%
2009-05-12	0	23.95	23.95	24.00	23.85	23.95	570	13,635	23.921	22.30	22.30	22.35	22.21	22.30	612	22.276	-1.64%
2009-05-11	0	24.35	24.25	24.35	-	-	0	0	-	22.68	22.58	22.68	-	-	0	-	-0.41%
2009-05-08	0	24.45	24.35	24.45	24.55	24.55	2,000	49,080	24.540	22.77	22.68	22.77	22.86	22.86	2,148	22.853	1.03%
2009-05-07	0	24.20	24.20	24.30	24.20	24.20	2,650	64,130	24.200	22.54	22.54	22.63	22.54	22.54	2,846	22.536	1.04%
2009-05-06	0	23.95	23.85	23.95	23.95	23.95	30	719	23.967	22.30	22.21	22.30	22.30	22.30	32	22.319	0.84%
2009-05-05	0	23.75	23.60	24.00	23.70	23.80	5,300	126,120	23.796	22.12	21.98	22.35	22.07	22.16	5,691	22.160	1.06%
2009-05-04	0	23.50	22.00	-	23.50	23.50	6,000	141,000	23.500	21.88	20.49	-	21.88	21.88	6,443	21.884	4.68%
2009-04-30	0	22.45	22.45	22.55	21.30	22.45	7,290	162,698	22.318	20.91	20.91	21.00	19.84	20.91	7,828	20.784	5.65%
2009-04-29	0	21.25	21.25	21.35	20.80	21.25	9,270	196,060	21.150	19.79	19.79	19.88	19.37	19.79	9,954	19.696	1.67%
2009-04-28	0	20.90	20.80	20.90	-	-	0	0	-	19.46	19.37	19.46	-	-	0	-	-2.11%
2009-04-27	0	21.35	21.10	-	21.45	21.45	3,000	64,350	21.450	19.88	19.65	-	19.98	19.98	3,221	19.975	-1.16%
2009-04-24	0	21.60	21.55	21.60	21.60	21.60	3,000	64,800	21.600	20.11	20.07	20.11	20.11	20.11	3,221	20.115	0.70%
2009-04-23	0	21.45	21.45	21.55	-	-	0	0	-	19.98	19.98	20.07	-	-	0	-	1.18%
2009-04-22	0	21.20	21.10	21.20	21.25	21.80	6,300	134,790	21.395	19.74	19.65	19.74	19.79	20.30	6,765	19.924	-0.24%
2009-04-21	0	21.25	21.20	-	21.10	21.10	28,000	590,800	21.100	19.79	19.74	-	19.65	19.65	30,067	19.649	-2.07%
2009-04-20	0	21.70	21.55	-	21.60	22.00	3,300	71,400	21.636	20.21	20.07	-	20.11	20.49	3,544	20.149	-0.69%
2009-04-17	0	21.85	21.75	21.85	21.85	22.20	7,630	166,811	21.863	20.35	20.25	20.35	20.35	20.67	8,193	20.359	-0.23%
2009-04-16	0	21.90	21.90	22.00	21.90	22.20	5,830	128,802	22.093	20.39	20.39	20.49	20.39	20.67	6,260	20.574	0.00%
2009-04-15	0	21.90	20.90	22.50	21.80	21.80	650	14,170	21.800	20.39	19.46	20.95	20.30	20.30	698	20.301	0.92%
2009-04-14	0	21.70	21.70	-	-	-	0	0	-	20.21	20.21	-	-	-	0	-	3.33%
2009-04-09	0	21.00	20.85	-	20.90	21.00	522,980	10,956,724	20.951	19.56	19.42	-	19.46	19.56	561,590	19.510	3.96%
2009-04-08	0	20.20	20.05	20.50	20.10	20.10	3,000	60,300	20.100	18.81	18.67	19.09	18.72	18.72	3,221	18.718	-3.58%
2009-04-07	0	20.95	-	20.95	20.90	21.00	327,870	6,871,492	20.958	19.51	-	19.51	19.46	19.56	352,076	19.517	-2.10%
2009-04-06	0	21.40	20.90	-	21.40	21.50	51,520	1,107,528	21.497	19.93	19.46	-	19.93	20.02	55,324	20.019	2.15%
2009-04-03	0	20.95	20.95	21.00	20.90	20.95	1,560	32,654	20.932	19.51	19.51	19.56	19.46	19.51	1,675	19.493	1.21%
2009-04-02	0	20.70	20.65	-	20.45	20.75	26,130	535,196	20.482	19.28	19.23	-	19.04	19.32	28,059	19.074	5.08%
2009-04-01	0	19.70	19.70	20.50	19.64	19.64	590	11,588	19.641	18.35	18.35	19.09	18.29	18.29	634	18.290	1.03%
2009-03-31	0	19.50	19.50	-	-	-	0	0	-	18.16	18.16	-	-	-	0	-	0.72%
2009-03-30	0	19.36	-	-	20.30	20.30	200	4,060	20.300	18.03	-	-	18.90	18.90	215	18.904	-5.10%
2009-03-27	0	20.40	20.25	20.50	20.20	20.50	9,940	202,862	20.409	19.00	18.86	19.09	18.81	19.09	10,674	19.006	1.24%
2009-03-26	0	20.15	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	1.97%
2009-03-25	0	19.76	-	19.86	19.76	19.84	1,350	26,756	19.819	18.40	-	18.49	18.40	18.48	1,450	18.457	-0.20%
2009-03-24	0	19.80	-	-	19.52	19.80	16,620	329,033	19.797	18.44	-	-	18.18	18.44	17,847	18.436	2.17%
2009-03-23	0	19.38	18.66	-	-	-	0	0	-	18.05	17.38	-	-	-	0	-	3.86%
2009-03-20	0	18.66	-	-	18.68	18.68	5,400	100,872	18.680	17.38	-	-	17.40	17.40	5,799	17.396	0.21%
2009-03-19	0	18.62	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	1.20%
2009-03-18	0	18.40	-	-	18.40	18.40	700	12,880	18.400	17.13	-	-	17.13	17.13	752	17.135	0.66%
2009-03-17	0	18.28	-	-	18.18	18.34	8,150	148,191	18.183	17.02	-	-	16.93	17.08	8,752	16.933	1.33%
2009-03-16	0	18.04	17.68	-	18.04	18.04	190	3,428	18.042	16.80	16.46	-	16.80	16.80	204	16.802	2.04%
2009-03-13	0	17.68	-	-	17.64	17.64	20	353	17.650	16.46	-	-	16.43	16.43	21	16.437	3.27%
2009-03-12	0	17.12	-	-	17.06	17.14	58,000	991,640	17.097	15.94	-	-	15.89	15.96	62,282	15.922	-0.35%
2009-03-11	0	17.18	-	-	16.74	16.74	80	1,339	16.738	16.00	-	-	15.59	15.59	86	15.587	2.63%
2009-03-10	0	16.74	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	1.21%
2009-03-09	0	16.54	-	-	16.56	16.56	1,200	19,872	16.560	15.40	-	-	15.42	15.42	1,289	15.421	-0.72%
2009-03-06	0	16.66	16.60	-	-	-	0	0	-	15.51	15.46	-	-	-	0	-	-0.60%
2009-03-05	0	16.76	-	-	16.80	16.90	1,100	18,490	16.809	15.61	-	-	15.64	15.74	1,181	15.653	0.60%
2009-03-04	0	16.66	16.20	-	16.66	16.66	230	3,832	16.661	15.51	15.09	-	15.51	15.51	247	15.515	0.85%
2009-03-03	0	16.52	16.20	-	-	-	0	0	-	15.38	15.09	-	-	-	0	-	0.36%
2009-03-02	0	16.46	-	-	16.42	16.50	3,150	51,731	16.423	15.33	-	-	15.29	15.37	3,383	15.293	-4.08%
2009-02-27	0	17.16	-	-	17.24	17.24	5,000	86,200	17.240	15.98	-	-	16.05	16.05	5,369	16.055	-0.58%
2009-02-26	0	17.26	17.08	-	-	-	0	0	-	16.07	15.91	-	-	-	0	-	-0.80%
2009-02-25	0	17.40	16.96	-	17.38	17.38	1,200	20,856	17.380	16.20	15.79	-	16.19	16.19	1,289	16.185	1.16%
2009-02-24	0	17.20	16.50	-	17.10	17.18	25,380	434,828	17.133	16.02	15.37	-	15.92	16.00	27,254	15.955	-2.16%
2009-02-23	0	17.58	17.00	-	17.50	17.50	400	7,000	17.500	16.37	15.83	-	16.30	16.30	430	16.297	2.21%
2009-02-20	0	17.20	17.00	-	17.20	17.40	6,420	110,924	17.278	16.02	15.83	-	16.02	16.20	6,894	16.090	-2.60%
2009-02-19	0	17.66	-	-	17.70	17.70	4,000	70,800	17.700	16.45	-	-	16.48	16.48	4,295	16.483	0.23%
2009-02-18	0	17.62	17.20	-	17.38	17.62	22,200	386,907	17.428	16.41	16.02	-	16.19	16.41	23,839	16.230	-0.23%
2009-02-17	0	17.66	17.50	17.82	17.68	17.90	2,310	41,166	17.821	16.45	16.30	16.59	16.46	16.67	2,481	16.596	-3.71%
2009-02-16	0	18.34	-	-	18.58	18.58	500	9,290	18.580	17.08	-	-	17.30	17.30	537	17.303	-2.55%
2009-02-13	0	18.82	18.36	-	-	-	0	0	-	17.53	17.10	-	-	-	0	-	2.51%
2009-02-12	0	18.36	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	-0.97%
2009-02-11	0	18.54	-	-	-	-	0	0	-	17.27	-	-	-	-	0	-	-1.28%
2009-02-10	0	18.78	-	-	18.74	18.74	400	7,496	18.740	17.49	-	-	17.45	17.45	430	17.452	-0.21%
2009-02-09	0	18.82	18.44	-	18.82	18.82	13,200	248,424	18.820	17.53	17.17	-	17.53	17.53	14,175	17.526	1.51%
2009-02-06	0	18.54	-	-	18.44	18.44	60	1,106	18.433	17.27	-	-	17.17	17.17	64	17.166	2.43%
2009-02-05	0	18.10	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2009-02-04	0	18.10	-	-	18.12	18.12	800	14,496	18.120	16.86	-	-	16.87	16.87	859	16.874	1.23%
2009-02-03	0	17.88	17.62	-	-	-	0	0	-	16.65	16.41	-	-	-	0	-	0.45%
2009-02-02	0	17.80	17.50	-	17.80	17.80	710	12,638	17.800	16.58	16.30	-	16.58	16.58	762	16.576	-2.31%
2009-01-30	0	18.22	14.90	-	18.02	18.20	5,510	100,040	18.156	16.97	13.88	-	16.78	16.95	5,917	16.908	-0.22%
2009-01-29	0	18.26	14.90	-	18.28	18.34	925,020	16,946,317	18.320	17.00	13.88	-	17.02	17.08	993,311	17.060	5.06%
2009-01-23	0	17.38	-	-	17.42	17.52	1,050	18,296	17.425	16.19	-	-	16.22	16.32	1,128	16.227	-2.58%
2009-01-22	0	17.84	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	0.90%
2009-01-21	0	17.68	17.62	-	-	-	0	0	-	16.46	16.41	-	-	-	0	-	-1.89%
2009-01-20	0	18.02	15.00	-	-	-	0	0	-	16.78	13.97	-	-	-	0	-	-2.80%
2009-01-19	0	18.54	15.00	-	-	-	0	0	-	17.27	13.97	-	-	-	0	-	0.87%
2009-01-16	0	18.38	14.90	-	18.28	18.36	1,600	29,328	18.330	17.12	13.88	-	17.02	17.10	1,718	17.070	2.00%
2009-01-15	0	18.02	14.90	-	18.00	18.00	2,000	36,000	18.000	16.78	13.88	-	16.76	16.76	2,148	16.762	-5.46%
2009-01-14	0	19.06	14.90	-	19.06	19.06	520	9,911	19.060	17.75	13.88	-	17.75	17.75	558	17.749	1.06%
2009-01-13	0	18.86	18.50	-	18.94	18.94	500	9,470	18.940	17.56	17.23	-	17.64	17.64	537	17.638	-1.36%
2009-01-12	0	19.12	14.90	-	-	-	0	0	-	17.81	13.88	-	-	-	0	-	-2.75%
2009-01-09	0	19.66	19.10	-	-	-	0	0	-	18.31	17.79	-	-	-	0	-	0.00%
2009-01-08	0	19.66	-	-	20.65	20.80	580	12,007	20.702	18.31	-	-	19.23	19.37	623	19.278	-4.79%
2009-01-07	0	20.65	-	-	21.00	21.00	6,000	126,000	21.000	19.23	-	-	19.56	19.56	6,443	19.556	0.73%
2009-01-06	0	20.50	20.35	-	20.50	20.50	200	4,100	20.500	19.09	18.95	-	19.09	19.09	215	19.091	0.74%
2009-01-05	0	20.35	20.00	-	20.20	20.30	5,100	103,030	20.202	18.95	18.62	-	18.81	18.90	5,477	18.813	2.67%
2009-01-02	0	19.82	15.20	-	19.58	19.58	600	11,748	19.580	18.46	14.15	-	18.23	18.23	644	18.234	0.92%
2008-12-31	0	19.64	15.20	-	19.64	19.64	1,500	29,460	19.640	18.29	14.15	-	18.29	18.29	1,611	18.290	1.03%
2008-12-30	0	19.44	19.38	-	-	-	0	0	-	18.10	18.05	-	-	-	0	-	1.36%
2008-12-29	0	19.18	15.00	-	18.90	19.18	500	9,562	19.124	17.86	13.97	-	17.60	17.86	537	17.809	1.27%
2008-12-24	0	18.94	15.00	-	-	-	0	0	-	17.64	13.97	-	-	-	0	-	-0.21%
2008-12-23	0	18.98	-	-	-	-	0	0	-	17.68	-	-	-	-	0	-	-3.36%
2008-12-22	0	19.64	-	-	19.92	19.92	5,000	99,600	19.920	18.29	-	-	18.55	18.55	5,369	18.550	-2.77%
2008-12-19	0	20.20	-	-	20.00	20.15	1,700	34,180	20.106	18.81	-	-	18.62	18.76	1,826	18.724	0.25%
2008-12-18	0	20.15	-	20.30	19.92	20.15	5,070	102,144	20.147	18.76	-	18.90	18.55	18.76	5,444	18.762	1.97%
2008-12-17	0	19.76	-	-	19.70	19.90	30,800	610,870	19.833	18.40	-	-	18.35	18.53	33,074	18.470	2.92%
2008-12-16	0	19.20	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.42%
2008-12-15	0	19.12	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	3.69%
2008-12-12	0	18.44	-	-	18.50	18.50	30,000	555,000	18.500	17.17	-	-	17.23	17.23	32,215	17.228	-4.26%
2008-12-11	0	19.26	-	-	19.20	19.26	360	6,924	19.233	17.94	-	-	17.88	17.94	387	17.911	0.63%
2008-12-10	0	19.14	-	-	18.64	18.64	2,000	37,280	18.640	17.82	-	-	17.36	17.36	2,148	17.358	4.02%
2008-12-09	0	18.40	-	-	18.50	18.58	2,940	54,425	18.512	17.13	-	-	17.23	17.30	3,157	17.239	-0.22%
2008-12-08	0	18.44	-	-	18.24	18.24	100	1,824	18.240	17.17	-	-	16.99	16.99	107	16.986	6.47%
2008-12-05	0	17.32	17.32	-	-	-	0	0	-	16.13	16.13	-	-	-	0	-	0.46%
2008-12-04	0	17.24	15.00	-	17.34	17.44	33,500	581,180	17.349	16.05	13.97	-	16.15	16.24	35,973	16.156	-0.23%
2008-12-03	0	17.28	15.00	-	17.10	17.38	3,060	52,757	17.241	16.09	13.97	-	15.92	16.19	3,286	16.056	0.70%
2008-12-02	0	17.16	15.00	-	-	-	0	0	-	15.98	13.97	-	-	-	0	-	-4.77%
2008-12-01	0	18.02	15.00	18.20	-	-	0	0	-	16.78	13.97	16.95	-	-	0	-	0.00%
2008-11-28	0	18.02	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	2.50%
2008-11-27	0	17.58	14.80	-	-	-	0	0	-	16.37	13.78	-	-	-	0	-	2.33%
2008-11-26	0	17.18	14.80	-	17.10	17.18	1,540	26,454	17.178	16.00	13.78	-	15.92	16.00	1,654	15.997	1.42%
2008-11-25	0	16.94	14.70	-	-	-	0	0	-	15.78	13.69	-	-	-	0	-	4.31%
2008-11-24	0	16.24	14.90	-	16.22	16.28	700	11,384	16.263	15.12	13.88	-	15.10	15.16	752	15.145	-0.85%
2008-11-21	0	16.38	15.00	-	15.54	15.54	200	3,108	15.540	15.25	13.97	-	14.47	14.47	215	14.472	2.12%
2008-11-20	0	16.04	16.00	-	16.00	17.14	15,680	252,714	16.117	14.94	14.90	-	14.90	15.96	16,838	15.009	-6.42%
2008-11-19	0	17.14	16.00	-	17.00	17.16	2,350	40,222	17.116	15.96	14.90	-	15.83	15.98	2,523	15.939	-0.35%
2008-11-18	0	17.20	-	-	17.20	18.00	1,260	22,567	17.910	16.02	-	-	16.02	16.76	1,353	16.679	-4.12%
2008-11-17	0	17.94	17.80	-	17.90	17.90	250	4,475	17.900	16.71	16.58	-	16.67	16.67	268	16.669	-1.10%
2008-11-14	0	18.14	17.80	-	-	-	0	0	-	16.89	16.58	-	-	-	0	-	1.45%
2008-11-13	0	17.88	17.50	-	17.82	17.90	8,200	146,326	17.845	16.65	16.30	-	16.59	16.67	8,805	16.618	-6.19%
2008-11-12	0	19.06	-	-	19.06	19.06	1,000	19,060	19.060	17.75	-	-	17.75	17.75	1,074	17.750	-0.83%
2008-11-11	0	19.22	19.20	-	19.22	20.00	3,060	59,871	19.566	17.90	17.88	-	17.90	18.62	3,286	18.221	-4.62%
2008-11-10	0	20.15	20.00	-	20.00	20.00	2,000	40,000	20.000	18.76	18.62	-	18.62	18.62	2,148	18.625	3.44%
2008-11-07	0	19.48	19.20	-	-	-	0	0	-	18.14	17.88	-	-	-	0	-	0.41%
2008-11-06	0	19.40	-	20.10	-	-	0	0	-	18.07	-	18.72	-	-	0	-	-7.40%
2008-11-05	0	20.95	20.20	-	20.95	20.95	350	7,333	20.951	19.51	18.81	-	19.51	19.51	376	19.511	3.71%
2008-11-04	0	20.20	-	-	20.20	20.20	100	2,020	20.200	18.81	-	-	18.81	18.81	107	18.811	-0.49%
2008-11-03	0	20.30	-	-	20.10	20.30	4,290	86,737	20.218	18.90	-	-	18.72	18.90	4,607	18.828	6.06%
2008-10-31	0	19.14	-	-	19.12	19.12	500	9,560	19.120	17.82	-	-	17.81	17.81	537	17.805	-0.73%
2008-10-30	0	19.28	-	-	18.56	18.70	1,150	21,351	18.566	17.95	-	-	17.28	17.41	1,235	17.290	12.09%
2008-10-29	0	17.20	17.00	17.50	17.14	17.54	7,000	122,380	17.483	16.02	15.83	16.30	15.96	16.33	7,517	16.281	2.50%
2008-10-28	0	16.78	-	-	15.94	16.00	2,250	35,880	15.947	15.63	-	-	14.84	14.90	2,416	14.850	3.97%
2008-10-27	0	16.14	-	16.58	16.22	17.02	1,620	26,659	16.456	15.03	-	15.44	15.10	15.85	1,740	15.325	-6.92%
2008-10-24	0	17.34	-	-	17.32	18.80	40,840	723,689	17.720	16.15	-	-	16.13	17.51	43,855	16.502	-7.07%
2008-10-23	0	18.66	-	-	18.46	18.64	24,570	454,593	18.502	17.38	-	-	17.19	17.36	26,384	17.230	-4.99%
2008-10-22	0	19.64	-	-	19.52	20.70	2,890	56,863	19.676	18.29	-	-	18.18	19.28	3,103	18.323	-5.12%
2008-10-21	0	20.70	19.80	-	20.70	20.70	1,000	20,700	20.700	19.28	18.44	-	19.28	19.28	1,074	19.277	-0.24%
2008-10-20	0	20.75	20.00	20.80	20.20	20.75	2,000	41,225	20.613	19.32	18.62	19.37	18.81	19.32	2,148	19.195	3.85%
2008-10-17	0	19.98	-	-	20.00	20.40	350	7,030	20.086	18.61	-	-	18.62	19.00	376	18.705	-0.60%
2008-10-16	0	20.10	19.94	20.40	19.94	20.10	1,600	32,064	20.040	18.72	18.57	19.00	18.57	18.72	1,718	18.662	-9.05%
2008-10-15	0	22.10	-	-	22.20	22.20	220	4,884	22.200	20.58	-	-	20.67	20.67	236	20.674	-3.28%
2008-10-14	0	22.85	22.80	-	-	-	0	0	-	21.28	21.23	-	-	-	0	-	5.79%
2008-10-13	0	21.60	-	-	19.34	21.60	22,800	473,383	20.762	20.11	-	-	18.01	20.11	24,483	19.335	7.20%
2008-10-10	0	20.15	20.10	-	20.15	21.00	3,200	66,668	20.834	18.76	18.72	-	18.76	19.56	3,436	19.401	-7.57%
2008-10-09	0	21.80	21.00	-	21.65	21.80	12,100	262,765	21.716	20.30	19.56	-	20.16	20.30	12,993	20.223	1.87%
2008-10-08	0	21.40	21.00	24.00	21.90	23.80	7,990	176,181	22.050	19.93	19.56	22.35	20.39	22.16	8,580	20.534	-10.08%
2008-10-06	0	23.80	-	24.70	24.05	24.50	2,030	49,147	24.210	22.16	-	23.00	22.40	22.82	2,180	22.546	-5.93%
2008-10-03	0	25.30	24.85	-	-	-	0	0	-	23.56	23.14	-	-	-	0	-	-1.36%
2008-10-02	0	25.65	25.05	-	25.60	25.85	6,500	167,650	25.792	23.89	23.33	-	23.84	24.07	6,980	24.019	-0.77%
2008-09-30	0	25.85	25.00	-	25.45	25.70	3,170	81,187	25.611	24.07	23.28	-	23.70	23.93	3,404	23.850	-2.64%
2008-09-29	0	26.55	27.00	-	27.10	27.10	500	13,550	27.100	24.72	25.14	-	25.24	25.24	537	25.237	-3.28%
2008-09-26	0	27.45	-	-	27.45	27.75	80,130	2,214,439	27.636	25.56	-	-	25.56	25.84	86,046	25.736	-1.61%
2008-09-25	0	27.90	-	-	-	-	0	0	-	25.98	-	-	-	-	0	-	-0.71%
2008-09-24	0	28.10	-	28.10	-	-	0	0	-	26.17	-	26.17	-	-	0	-	-0.35%
2008-09-23	0	28.20	-	-	28.25	28.50	2,960	84,185	28.441	26.26	-	-	26.31	26.54	3,179	26.486	-1.05%
2008-09-22	0	28.50	-	-	28.20	28.55	18,040	511,328	28.344	26.54	-	-	26.26	26.59	19,372	26.395	4.20%
2008-09-19	0	27.35	25.00	-	26.95	27.35	13,500	364,600	27.007	25.47	23.28	-	25.10	25.47	14,497	25.151	6.01%
2008-09-18	0	25.80	-	26.15	25.00	26.20	14,120	358,428	25.384	24.03	-	24.35	23.28	24.40	15,162	23.639	-1.34%
2008-09-17	0	26.15	-	-	-	-	0	0	-	24.35	-	-	-	-	0	-	-0.19%
2008-09-16	0	26.20	-	27.55	26.10	26.25	1,500	39,195	26.130	24.40	-	25.66	24.31	24.45	1,611	24.334	-6.09%
2008-09-12	0	27.90	27.55	-	27.55	27.60	240	6,619	27.579	25.98	25.66	-	25.66	25.70	258	25.683	1.27%
2008-09-11	0	27.55	26.50	27.85	27.80	27.85	11,200	311,710	27.831	25.66	24.68	25.94	25.89	25.94	12,027	25.918	-3.33%
2008-09-10	0	28.50	27.50	29.00	28.50	28.60	5,450	155,760	28.580	26.54	25.61	27.01	26.54	26.63	5,852	26.615	-1.55%
2008-09-09	0	28.95	-	-	28.90	28.90	500	14,450	28.900	26.96	-	-	26.91	26.91	537	26.913	-2.03%
2008-09-08	0	29.55	26.80	-	29.35	29.55	2,730	80,472	29.477	27.52	24.96	-	27.33	27.52	2,932	27.450	4.42%
2008-09-05	0	28.30	-	29.10	28.30	28.30	300	8,490	28.300	26.35	-	27.10	26.35	26.35	322	26.354	-2.75%
2008-09-04	0	29.10	29.00	-	29.05	29.35	1,310	38,279	29.221	27.10	27.01	-	27.05	27.33	1,407	27.212	-0.85%
2008-09-03	0	29.35	29.00	-	-	-	0	0	-	27.33	27.01	-	-	-	0	-	-1.18%
2008-09-02	0	29.70	29.30	-	29.70	29.70	2,450	72,765	29.700	27.66	27.29	-	27.66	27.66	2,631	27.658	-1.33%
2008-09-01	0	30.10	29.70	-	30.10	30.10	70	2,107	30.100	28.03	27.66	-	28.03	28.03	75	28.031	-2.27%
2008-08-29	0	30.80	29.00	-	30.80	30.80	5,000	154,000	30.800	28.68	27.01	-	28.68	28.68	5,369	28.682	0.98%
2008-08-28	0	30.50	29.00	-	30.50	30.50	3,000	91,500	30.500	28.40	27.01	-	28.40	28.40	3,221	28.403	-0.16%
2008-08-27	0	30.55	29.00	30.60	30.50	30.50	100	3,050	30.500	28.45	27.01	28.50	28.40	28.40	107	28.403	0.83%
2008-08-26	0	30.30	29.90	-	30.15	30.30	2,030	61,396	30.244	28.22	27.84	-	28.08	28.22	2,180	28.165	-0.66%
2008-08-25	0	30.50	30.25	-	30.50	30.50	10	305	30.500	28.40	28.17	-	28.40	28.40	11	28.403	0.99%
2008-08-21	0	30.20	29.50	-	-	-	0	0	-	28.12	27.47	-	-	-	0	-	-1.31%
2008-08-20	0	30.60	30.15	30.65	30.45	30.65	5,300	161,835	30.535	28.50	28.08	28.54	28.36	28.54	5,691	28.436	1.49%
2008-08-19	0	30.15	29.50	-	30.15	30.15	4,000	120,600	30.150	28.08	27.47	-	28.08	28.08	4,295	28.077	-2.58%
2008-08-18	0	30.95	29.50	-	31.10	31.10	800	24,880	31.100	28.82	27.47	-	28.96	28.96	859	28.962	-0.64%
2008-08-15	0	31.15	-	-	31.15	31.30	410	12,802	31.224	29.01	-	-	29.01	29.15	440	29.078	-0.80%
2008-08-14	0	31.40	-	-	31.35	31.35	1,570	49,220	31.350	29.24	-	-	29.19	29.19	1,686	29.195	0.32%
2008-08-13	0	31.30	-	31.50	31.80	31.80	300	9,540	31.800	29.15	-	29.33	29.61	29.61	322	29.614	-1.57%
2008-08-12	0	31.80	31.75	32.20	32.00	32.00	200	6,400	32.000	29.61	29.57	29.99	29.80	29.80	215	29.800	-0.63%
2008-08-11	0	32.00	31.85	-	-	-	0	0	-	29.80	29.66	-	-	-	0	-	0.47%
2008-08-08	0	31.85	31.75	-	31.85	32.10	420	13,468	32.067	29.66	29.57	-	29.66	29.89	451	29.862	-0.78%
2008-08-07	0	32.10	31.75	-	31.95	32.10	4,070	130,042	31.951	29.89	29.57	-	29.75	29.89	4,370	29.755	1.90%
2008-08-05	0	31.50	31.00	-	31.50	31.75	8,220	260,500	31.691	29.33	28.87	-	29.33	29.57	8,827	29.512	-2.33%
2008-08-04	0	32.25	32.15	-	-	-	0	0	-	30.03	29.94	-	-	-	0	-	-0.92%
2008-08-01	0	32.55	31.00	-	32.50	32.55	740	24,075	32.534	30.31	28.87	-	30.27	30.31	795	30.297	-0.91%
2008-07-31	0	32.85	31.00	-	32.90	32.90	3,120	102,648	32.900	30.59	28.87	-	30.64	30.64	3,350	30.638	0.31%
2008-07-30	0	32.75	31.00	-	32.65	32.75	680	22,238	32.703	30.50	28.87	-	30.41	30.50	730	30.455	1.55%
2008-07-29	0	32.25	32.20	-	32.25	32.25	500	16,125	32.250	30.03	29.99	-	30.03	30.03	537	30.033	-2.12%
2008-07-28	0	32.95	-	-	32.95	32.95	300	9,885	32.950	30.68	-	-	30.68	30.68	322	30.685	-0.45%
2008-07-25	0	33.10	31.50	-	-	-	0	0	-	30.82	29.33	-	-	-	0	-	-2.65%
2008-07-24	0	34.00	33.65	-	33.90	34.00	840	28,518	33.950	31.66	31.34	-	31.57	31.66	902	31.616	1.04%
2008-07-23	0	33.65	33.55	-	-	-	0	0	-	31.34	31.24	-	-	-	0	-	2.12%
2008-07-22	0	32.95	32.10	-	32.70	33.00	1,790	58,961	32.939	30.68	29.89	-	30.45	30.73	1,922	30.675	0.30%
2008-07-21	0	32.85	31.80	-	32.85	32.85	800	26,280	32.850	30.59	29.61	-	30.59	30.59	859	30.592	3.14%
2008-07-18	0	31.85	-	-	31.85	31.85	200	6,370	31.850	29.66	-	-	29.66	29.66	215	29.660	-1.09%
2008-07-17	0	32.20	-	-	-	-	0	0	-	29.99	-	-	-	-	0	-	1.58%
2008-07-16	0	31.70	31.50	-	31.55	31.75	3,640	115,165	31.639	29.52	29.33	-	29.38	29.57	3,909	29.464	0.16%
2008-07-15	0	31.65	-	-	32.00	32.00	500	16,000	32.000	29.47	-	-	29.80	29.80	537	29.800	-3.21%
2008-07-14	0	32.70	32.00	-	-	-	0	0	-	30.45	29.80	-	-	-	0	-	-0.46%
2008-07-11	0	32.85	-	-	32.85	32.85	300	9,855	32.850	30.59	-	-	30.59	30.59	322	30.592	1.23%
2008-07-10	0	32.45	32.00	-	32.35	32.35	150	4,853	32.353	30.22	29.80	-	30.13	30.13	161	30.129	0.00%
2008-07-09	0	32.45	-	-	32.50	32.50	4,000	130,000	32.500	30.22	-	-	30.27	30.27	4,295	30.266	1.88%
2008-07-08	0	31.85	-	-	31.95	32.50	1,120	36,040	32.179	29.66	-	-	29.75	30.27	1,203	29.966	-2.15%
2008-07-07	0	32.55	32.50	-	32.30	32.45	800	25,945	32.431	30.31	30.27	-	30.08	30.22	859	30.202	0.31%
2008-07-04	0	32.45	32.30	-	32.35	32.45	5,610	181,794	32.405	30.22	30.08	-	30.13	30.22	6,024	30.177	0.31%
2008-07-03	0	32.35	-	-	32.55	32.90	820	26,808	32.693	30.13	-	-	30.31	30.64	881	30.445	-1.67%
2008-07-02	0	32.90	32.85	-	32.95	33.75	7,020	232,210	33.078	30.64	30.59	-	30.68	31.43	7,538	30.804	-2.52%
2008-06-30	0	33.75	33.70	-	33.75	33.80	13,300	449,525	33.799	31.43	31.38	-	31.43	31.48	14,282	31.475	0.00%
2008-06-27	0	33.75	33.75	-	33.75	33.80	620	20,955	33.798	31.43	31.43	-	31.43	31.48	666	31.475	-2.32%
2008-06-26	0	34.55	34.10	-	34.55	34.80	452,180	15,727,031	34.780	32.17	31.76	-	32.17	32.41	485,563	32.389	0.29%
2008-06-25	0	34.45	33.80	-	34.40	35.00	3,004,030	103,575,648	34.479	32.08	31.48	-	32.03	32.59	3,225,808	32.108	-0.29%
2008-06-24	0	34.55	33.80	-	34.40	34.60	1,300,500	44,871,675	34.503	32.17	31.48	-	32.03	32.22	1,396,512	32.131	-0.14%
2008-06-23	0	34.60	34.35	-	34.50	34.85	5,510	190,660	34.603	32.22	31.99	-	32.13	32.45	5,917	32.224	-0.72%
2008-06-20	0	34.85	-	-	35.00	35.00	1,400	49,000	35.000	32.45	-	-	32.59	32.59	1,503	32.594	-0.71%
2008-06-19	0	35.10	35.00	-	35.60	35.80	560	19,978	35.675	32.69	32.59	-	33.15	33.34	601	33.222	-1.68%
2008-06-18	0	35.70	35.70	-	-	-	0	0	-	33.25	33.25	-	-	-	0	-	0.28%
2008-06-17	0	35.60	35.20	-	35.60	35.60	150	5,340	35.600	33.15	32.78	-	33.15	33.15	161	33.152	0.99%
2008-06-16	0	35.25	-	-	35.10	35.20	210	7,382	35.152	32.83	-	-	32.69	32.78	226	32.736	0.71%
2008-06-13	0	35.00	34.90	-	35.00	35.00	200	7,000	35.000	32.59	32.50	-	32.59	32.59	215	32.594	0.14%
2008-06-12	0	34.95	-	35.00	34.85	35.15	7,770	271,734	34.972	32.55	-	32.59	32.45	32.73	8,344	32.568	-2.65%
2008-06-11	0	35.90	-	-	35.90	35.90	13,950	500,805	35.900	33.43	-	-	33.43	33.43	14,980	33.432	0.00%
2008-06-10	0	35.90	35.80	-	35.90	37.95	5,970	216,945	36.339	33.43	33.34	-	33.43	35.34	6,411	33.841	-3.83%
2008-06-06	0	37.95	37.55	-	37.95	37.95	5,450	206,828	37.950	34.76	34.40	-	34.76	34.76	5,950	34.764	1.20%
2008-06-05	0	37.50	-	-	37.35	37.80	1,480	55,888	37.762	34.35	-	-	34.21	34.63	1,616	34.591	-0.79%
2008-06-04	0	37.80	37.75	-	37.80	37.85	7,260	274,729	37.841	34.63	34.58	-	34.63	34.67	7,925	34.664	-0.13%
2008-06-03	0	37.85	37.70	37.85	37.85	37.85	1,000	37,850	37.850	34.67	34.53	34.67	34.67	34.67	1,092	34.672	-1.43%
2008-06-02	0	38.40	37.50	-	38.35	38.35	100	3,835	38.350	35.18	34.35	-	35.13	35.13	109	35.130	0.66%
2008-05-30	0	38.15	-	-	38.10	38.30	1,360	51,953	38.201	34.95	-	-	34.90	35.08	1,485	34.993	-0.13%
2008-05-29	0	38.20	37.60	-	-	-	0	0	-	34.99	34.44	-	-	-	0	-	1.19%
2008-05-28	0	37.75	37.65	-	37.75	38.10	1,190	45,281	38.051	34.58	34.49	-	34.58	34.90	1,299	34.856	-0.92%
2008-05-27	0	38.10	37.50	-	38.10	38.10	550	20,955	38.100	34.90	34.35	-	34.90	34.90	600	34.901	0.53%
2008-05-26	0	37.90	-	-	37.75	38.50	1,990	75,426	37.903	34.72	-	-	34.58	35.27	2,172	34.720	-1.56%
2008-05-23	0	38.50	38.45	38.55	38.50	38.70	2,390	92,040	38.510	35.27	35.22	35.31	35.27	35.45	2,609	35.277	-1.03%
2008-05-22	0	38.90	38.85	38.95	38.90	38.90	50	1,945	38.900	35.63	35.59	35.68	35.63	35.63	55	35.634	-0.38%
2008-05-21	0	39.05	39.00	39.30	39.00	39.30	3,450	134,745	39.057	35.77	35.73	36.00	35.73	36.00	3,766	35.777	-0.64%
2008-05-20	0	39.30	-	39.70	39.30	39.80	11,900	470,190	39.512	36.00	-	36.37	36.00	36.46	12,991	36.194	-1.38%
2008-05-19	0	39.85	39.85	40.00	39.85	39.95	1,700	67,895	39.938	36.50	36.50	36.64	36.50	36.60	1,856	36.585	0.76%
2008-05-16	0	39.55	39.50	39.55	39.45	39.60	1,981,450	78,311,460	39.522	36.23	36.18	36.23	36.14	36.27	2,163,073	36.204	1.41%
2008-05-15	0	39.00	39.00	39.10	38.75	39.00	278,000	10,796,250	38.835	35.73	35.73	35.82	35.50	35.73	303,482	35.575	1.04%
2008-05-14	0	38.60	38.00	-	38.55	38.55	1,160	44,718	38.550	35.36	34.81	-	35.31	35.31	1,266	35.313	-0.77%
2008-05-13	0	38.90	38.40	38.90	38.90	38.90	30,000	1,167,000	38.900	35.63	35.18	35.63	35.63	35.63	32,750	35.634	1.17%
2008-05-09	0	38.45	38.40	38.50	38.50	38.55	1,900	73,170	38.511	35.22	35.18	35.27	35.27	35.31	2,074	35.277	-0.13%
2008-05-08	0	38.50	38.00	-	38.50	38.90	2,480	95,813	38.634	35.27	34.81	-	35.27	35.63	2,707	35.390	-1.03%
2008-05-07	0	38.90	38.80	39.40	38.80	39.45	1,600	62,595	39.122	35.63	35.54	36.09	35.54	36.14	1,747	35.837	-1.52%
2008-05-06	0	39.50	38.80	39.50	39.40	39.75	94,520	3,729,260	39.455	36.18	35.54	36.18	36.09	36.41	103,184	36.142	0.00%
2008-05-05	0	39.50	39.35	39.50	39.50	39.60	12,880	509,094	39.526	36.18	36.05	36.18	36.18	36.27	14,061	36.207	0.38%
2008-05-02	0	39.35	39.30	39.40	39.35	39.40	1,960	77,131	39.353	36.05	36.00	36.09	36.05	36.09	2,140	36.048	1.16%
2008-04-30	0	38.90	-	40.00	38.90	38.90	100	3,890	38.900	35.63	-	36.64	35.63	35.63	109	35.634	0.13%
2008-04-29	0	38.85	38.85	38.95	38.85	38.85	6,600	256,410	38.850	35.59	35.59	35.68	35.59	35.59	7,205	35.588	-0.26%
2008-04-28	0	38.95	-	40.00	38.90	38.90	40	1,556	38.900	35.68	-	36.64	35.63	35.63	44	35.634	0.39%
2008-04-25	0	38.80	38.70	38.80	38.90	38.95	5,800	225,895	38.947	35.54	35.45	35.54	35.63	35.68	6,332	35.677	-0.51%
2008-04-24	0	39.00	38.95	39.05	38.95	39.00	2,800	109,075	38.955	35.73	35.68	35.77	35.68	35.73	3,057	35.684	0.13%
2008-04-23	0	38.95	-	-	38.60	38.90	3,580	138,618	38.720	35.68	-	-	35.36	35.63	3,908	35.469	1.30%
2008-04-22	0	38.45	38.20	38.90	38.25	38.30	3,140	120,162	38.268	35.22	34.99	35.63	35.04	35.08	3,428	35.055	0.00%
2008-04-21	0	38.45	38.35	38.90	38.35	38.45	6,500	249,825	38.435	35.22	35.13	35.63	35.13	35.22	7,096	35.207	1.99%
2008-04-18	0	37.70	37.60	37.70	37.70	37.70	1,000	37,700	37.700	34.53	34.44	34.53	34.53	34.53	1,092	34.535	-0.66%
2008-04-17	0	37.95	37.85	37.95	38.05	38.05	2,500	95,125	38.050	34.76	34.67	34.76	34.86	34.86	2,729	34.855	1.61%
2008-04-16	0	37.35	-	38.50	-	-	0	0	-	34.21	-	35.27	-	-	0	-	0.54%
2008-04-15	0	37.15	-	38.50	37.00	37.15	420	15,558	37.043	34.03	-	35.27	33.89	34.03	458	33.933	0.81%
2008-04-14	0	36.85	-	38.00	36.80	37.05	5,460	201,013	36.816	33.76	-	34.81	33.71	33.94	5,960	33.724	-2.25%
2008-04-11	0	37.70	37.70	38.00	-	-	0	0	-	34.53	34.53	34.81	-	-	0	-	0.94%
2008-04-10	0	37.35	-	38.00	37.20	37.35	2,210	82,426	37.297	34.21	-	34.81	34.08	34.21	2,413	34.165	0.40%
2008-04-09	0	37.20	-	37.20	37.50	37.55	2,170	81,376	37.500	34.08	-	34.08	34.35	34.40	2,369	34.352	-0.67%
2008-04-08	0	37.45	-	38.00	-	-	0	0	-	34.31	-	34.81	-	-	0	-	-0.66%
2008-04-07	0	37.70	-	-	37.70	37.70	210	7,917	37.700	34.53	-	-	34.53	34.53	229	34.535	0.53%
2008-04-03	0	37.50	-	37.55	37.30	37.55	2,010	75,473	37.549	34.35	-	34.40	34.17	34.40	2,194	34.396	1.49%
2008-04-02	0	36.95	-	-	36.95	37.10	3,190	118,328	37.093	33.85	-	-	33.85	33.98	3,482	33.979	2.50%
2008-04-01	0	36.05	-	-	36.25	36.30	30	1,089	36.300	33.02	-	-	33.21	33.25	33	33.252	0.00%
2008-03-31	0	36.05	-	36.05	36.10	36.10	10	361	36.100	33.02	-	33.02	33.07	33.07	11	33.069	-0.55%
2008-03-28	0	36.25	36.15	37.00	35.95	36.25	2,210	80,032	36.214	33.21	33.11	33.89	32.93	33.21	2,413	33.173	0.97%
2008-03-27	0	35.90	35.90	36.00	35.70	35.75	110	3,932	35.745	32.89	32.89	32.98	32.70	32.75	120	32.744	-0.55%
2008-03-26	0	36.10	35.95	36.80	36.00	36.10	1,220	43,942	36.018	33.07	32.93	33.71	32.98	33.07	1,332	32.994	0.70%
2008-03-25	0	35.85	-	-	35.80	35.80	620	22,196	35.800	32.84	-	-	32.79	32.79	677	32.794	5.60%
2008-03-20	0	33.95	-	-	-	-	0	0	-	31.10	-	-	-	-	0	-	-3.28%
2008-03-19	0	35.10	35.00	35.50	34.90	35.25	910,080	31,918,306	35.072	32.15	32.06	32.52	31.97	32.29	993,499	32.127	2.03%
2008-03-18	0	34.40	34.30	-	33.10	34.40	1,473,350	49,919,195	33.881	31.51	31.42	-	30.32	31.51	1,608,399	31.037	2.23%
2008-03-17	0	33.65	-	-	33.65	33.95	4,800	161,930	33.735	30.82	-	-	30.82	31.10	5,240	30.903	-3.86%
2008-03-14	0	35.00	34.50	-	35.00	35.30	3,860	136,018	35.238	32.06	31.60	-	32.06	32.34	4,214	32.279	0.00%
2008-03-13	0	35.00	34.50	-	35.05	35.05	1,000	35,050	35.050	32.06	31.60	-	32.11	32.11	1,092	32.107	-3.31%
2008-03-12	0	36.20	35.30	36.50	-	-	0	0	-	33.16	32.34	33.44	-	-	0	-	2.12%
2008-03-11	0	35.45	34.85	-	-	-	0	0	-	32.47	31.92	-	-	-	0	-	0.42%
2008-03-10	0	35.30	35.10	-	35.20	35.50	2,000	70,650	35.325	32.34	32.15	-	32.24	32.52	2,183	32.359	-2.22%
2008-03-07	0	36.10	-	-	36.20	36.45	5,400	195,505	36.205	33.07	-	-	33.16	33.39	5,895	33.165	-3.09%
2008-03-06	0	37.25	37.20	38.00	37.10	37.25	2,500	92,825	37.130	34.12	34.08	34.81	33.98	34.12	2,729	34.012	1.64%
2008-03-05	0	36.65	36.60	36.70	-	-	0	0	-	33.57	33.53	33.62	-	-	0	-	-0.27%
2008-03-04	0	36.75	-	-	36.75	37.25	4,850	178,960	36.899	33.66	-	-	33.66	34.12	5,295	33.801	-0.94%
2008-03-03	0	37.10	-	-	37.15	37.20	1,610	59,868	37.185	33.98	-	-	34.03	34.08	1,758	34.063	-3.01%
2008-02-29	0	38.25	-	-	38.25	38.30	28,900	1,106,750	38.296	35.04	-	-	35.04	35.08	31,549	35.080	-1.29%
2008-02-28	0	38.75	38.60	-	-	-	0	0	-	35.50	35.36	-	-	-	0	-	-0.26%
2008-02-27	0	38.85	38.75	-	38.60	38.75	1,000	38,675	38.675	35.59	35.50	-	35.36	35.50	1,092	35.428	2.37%
2008-02-26	0	37.95	37.60	38.60	37.95	37.95	410	15,560	37.951	34.76	34.44	35.36	34.76	34.76	448	34.765	0.93%
2008-02-25	0	37.60	-	38.50	37.50	37.50	4,000	150,000	37.500	34.44	-	35.27	34.35	34.35	4,367	34.351	0.94%
2008-02-22	0	37.25	-	38.60	37.20	37.20	5,000	186,000	37.200	34.12	-	35.36	34.08	34.08	5,458	34.076	-0.93%
2008-02-21	0	37.60	-	-	37.65	37.65	26,500	997,725	37.650	34.44	-	-	34.49	34.49	28,929	34.489	1.21%
2008-02-20	0	37.15	-	-	37.10	37.85	7,600	284,810	37.475	34.03	-	-	33.98	34.67	8,297	34.328	-2.37%
2008-02-19	0	38.05	37.90	-	-	-	0	0	-	34.86	34.72	-	-	-	0	-	1.33%
2008-02-18	0	37.55	-	38.80	37.75	37.75	500	18,875	37.750	34.40	-	35.54	34.58	34.58	546	34.580	-0.27%
2008-02-15	0	37.65	37.30	38.90	37.50	37.65	2,180	82,050	37.638	34.49	34.17	35.63	34.35	34.49	2,380	34.477	0.27%
2008-02-14	0	37.55	37.55	38.80	37.15	37.50	3,600	134,090	37.247	34.40	34.40	35.54	34.03	34.35	3,930	34.120	3.30%
2008-02-13	0	36.35	35.10	-	36.65	36.65	2,400	87,960	36.650	33.30	32.15	-	33.57	33.57	2,620	33.573	0.14%
2008-02-12	0	36.30	35.75	-	-	-	0	0	-	33.25	32.75	-	-	-	0	-	0.69%
2008-02-11	0	36.05	35.50	-	-	-	0	0	-	33.02	32.52	-	-	-	0	-	-2.70%
2008-02-06	0	37.05	37.00	-	-	-	0	0	-	33.94	33.89	-	-	-	0	-	-3.14%
2008-02-05	0	38.25	38.25	38.80	38.10	38.20	1,520	57,914	38.101	35.04	35.04	35.54	34.90	34.99	1,659	34.902	-0.52%
2008-02-04	0	38.45	-	-	38.45	38.45	11,800	453,710	38.450	35.22	-	-	35.22	35.22	12,882	35.222	3.08%
2008-02-01	0	37.30	36.00	-	36.80	37.20	1,800	66,460	36.922	34.17	32.98	-	33.71	34.08	1,965	33.822	2.19%
2008-01-31	0	36.50	35.50	-	-	-	0	0	-	33.44	32.52	-	-	-	0	-	0.55%
2008-01-30	0	36.30	-	-	36.30	36.30	700	25,410	36.300	33.25	-	-	33.25	33.25	764	33.252	-2.02%
2008-01-29	0	37.05	-	-	37.20	37.20	1,000	37,200	37.200	33.94	-	-	34.08	34.08	1,092	34.076	0.54%
2008-01-28	0	36.85	36.65	-	38.05	39.00	660	25,455	38.568	33.76	33.57	-	34.86	35.73	720	35.330	-2.64%
2008-01-25	0	37.85	37.85	37.95	37.30	37.80	5,060	190,588	37.666	34.67	34.67	34.76	34.17	34.63	5,524	34.503	4.99%
2008-01-24	0	36.05	35.95	36.05	36.05	36.05	200	7,210	36.050	33.02	32.93	33.02	33.02	33.02	218	33.023	0.84%
2008-01-23	0	35.75	35.70	35.80	35.20	35.60	7,260	257,430	35.459	32.75	32.70	32.79	32.24	32.61	7,925	32.481	5.46%
2008-01-22	0	33.90	33.80	33.90	33.90	36.85	11,840	413,541	34.927	31.05	30.96	31.05	31.05	33.76	12,925	31.995	-8.01%
2008-01-21	0	36.85	36.75	36.85	36.85	38.00	8,460	317,006	37.471	33.76	33.66	33.76	33.76	34.81	9,235	34.325	-4.16%
2008-01-18	0	38.45	38.35	38.45	-	-	0	0	-	35.22	35.13	35.22	-	-	0	-	0.00%
2008-01-17	0	38.45	38.45	38.55	37.90	38.40	7,820	298,378	38.156	35.22	35.22	35.31	34.72	35.18	8,537	34.952	0.52%
2008-01-16	0	38.25	38.15	38.25	38.25	39.00	27,400	1,061,408	38.738	35.04	34.95	35.04	35.04	35.73	29,912	35.485	-4.49%
2008-01-15	0	40.05	39.95	40.05	40.30	40.30	100	4,030	40.300	36.69	36.60	36.69	36.92	36.92	109	36.916	-0.37%
2008-01-14	0	40.20	40.15	40.25	40.20	40.45	20,960	846,619	40.392	36.82	36.78	36.87	36.82	37.05	22,881	37.001	-0.50%
2008-01-11	0	40.40	40.30	40.40	40.50	41.00	7,720	313,687	40.633	37.01	36.92	37.01	37.10	37.56	8,428	37.221	-0.86%
2008-01-10	0	40.75	40.65	40.75	40.75	41.10	47,280	1,932,778	40.879	37.33	37.24	37.33	37.33	37.65	51,614	37.447	-0.49%
2008-01-09	0	40.95	41.00	41.10	40.40	40.50	1,450	58,582	40.401	37.51	37.56	37.65	37.01	37.10	1,583	37.009	0.74%
2008-01-08	0	40.65	40.55	40.65	40.70	40.85	6,050	246,780	40.790	37.24	37.15	37.24	37.28	37.42	6,605	37.365	0.37%
2008-01-07	0	40.50	40.50	40.60	40.45	40.45	20	809	40.450	37.10	37.10	37.19	37.05	37.05	22	37.054	-2.17%
2008-01-04	0	41.40	41.40	41.50	41.40	41.40	5,800	240,120	41.400	37.92	37.92	38.02	37.92	37.92	6,332	37.924	0.73%
2008-01-03	0	41.10	41.00	41.10	41.15	41.15	100	4,115	41.150	37.65	37.56	37.65	37.69	37.69	109	37.695	-0.96%
2008-01-02	0	41.50	41.45	41.55	41.50	41.80	1,430	59,414	41.548	38.02	37.97	38.06	38.02	38.29	1,561	38.060	-0.60%
2007-12-31	0	41.75	41.80	41.90	-	-	0	0	-	38.24	38.29	38.38	-	-	0	-	0.85%
2007-12-28	0	41.40	41.40	41.50	41.40	41.40	250	10,350	41.400	37.92	37.92	38.02	37.92	37.92	273	37.924	-0.72%
2007-12-27	0	41.70	41.65	41.70	41.70	41.80	2,650	110,570	41.725	38.20	38.15	38.20	38.20	38.29	2,893	38.221	1.21%
2007-12-24	0	41.20	41.20	41.30	-	-	0	0	-	37.74	37.74	37.83	-	-	0	-	1.60%
2007-12-21	0	40.55	40.50	40.55	40.20	40.40	4,000	161,000	40.250	37.15	37.10	37.15	36.82	37.01	4,367	36.870	1.76%
2007-12-20	0	39.85	39.75	39.80	39.90	39.95	1,470	58,703	39.934	36.50	36.41	36.46	36.55	36.60	1,605	36.581	-0.38%
2007-12-19	0	40.00	40.05	40.10	40.00	40.25	1,950	78,190	40.097	36.64	36.69	36.73	36.64	36.87	2,129	36.731	0.88%
2007-12-18	0	39.65	39.65	39.70	39.40	39.60	22,430	883,828	39.404	36.32	36.32	36.37	36.09	36.27	24,486	36.095	-0.87%
2007-12-17	0	40.00	40.00	40.05	40.00	40.80	13,220	534,241	40.412	36.64	36.64	36.69	36.64	37.37	14,432	37.018	-3.61%
2007-12-14	0	41.50	41.50	41.55	41.40	41.85	4,090	169,839	41.525	38.02	38.02	38.06	37.92	38.34	4,465	38.039	-1.43%
2007-12-13	0	42.10	42.05	42.10	42.60	42.60	500	21,300	42.600	38.57	38.52	38.57	39.02	39.02	546	39.023	-1.29%
2007-12-12	0	42.65	42.65	42.70	42.50	42.65	2,810	119,696	42.596	39.07	39.07	39.11	38.93	39.07	3,068	39.020	-1.50%
2007-12-11	0	43.30	43.30	43.35	43.15	43.15	1,000	43,150	43.150	39.66	39.66	39.71	39.53	39.53	1,092	39.527	1.52%
2007-12-10	0	42.65	42.60	42.65	42.80	42.95	2,840	121,957	42.943	39.07	39.02	39.07	39.21	39.34	3,100	39.337	-0.93%
2007-12-07	0	43.05	43.00	43.05	43.20	43.25	330	14,265	43.227	39.44	39.39	39.44	39.57	39.62	360	39.598	-0.35%
2007-12-06	0	43.20	43.15	43.20	43.20	43.40	900	38,979	43.310	39.57	39.53	39.57	39.57	39.76	982	39.673	1.29%
2007-12-05	0	42.65	40.00	-	42.30	42.65	7,120	301,911	42.403	39.07	36.64	-	38.75	39.07	7,773	38.843	0.59%
2007-12-04	0	42.40	42.40	42.45	42.20	42.20	250	10,550	42.200	38.84	38.84	38.89	38.66	38.66	273	38.657	0.24%
2007-12-03	0	42.30	42.25	42.30	42.30	42.35	2,520	106,611	42.306	38.75	38.70	38.75	38.75	38.79	2,751	38.754	0.12%
2007-11-30	0	42.25	42.25	42.30	42.20	42.25	900	37,990	42.211	38.70	38.70	38.75	38.66	38.70	982	38.667	1.08%
2007-11-29	0	41.80	41.75	41.80	41.65	41.80	14,070	586,471	41.682	38.29	38.24	38.29	38.15	38.29	15,360	38.183	2.70%
2007-11-28	0	40.70	40.65	40.70	40.80	40.80	500	20,400	40.800	37.28	37.24	37.28	37.37	37.37	546	37.374	-0.25%
2007-11-27	0	40.80	40.80	40.85	40.35	40.40	2,300	92,855	40.372	37.37	37.37	37.42	36.96	37.01	2,511	36.982	-1.09%
2007-11-26	0	41.25	41.25	41.30	40.95	41.25	560	23,022	41.111	37.79	37.79	37.83	37.51	37.79	611	37.659	3.64%
2007-11-23	0	39.80	39.80	39.85	39.75	40.10	28,620	1,141,687	39.891	36.46	36.46	36.50	36.41	36.73	31,243	36.542	0.25%
2007-11-22	0	39.70	39.65	39.70	39.70	40.10	10,160	404,608	39.824	36.37	36.32	36.37	36.37	36.73	11,091	36.480	-1.73%
2007-11-21	0	40.40	40.35	40.40	40.40	41.05	8,800	359,125	40.810	37.01	36.96	37.01	37.01	37.60	9,607	37.383	-2.65%
2007-11-20	0	41.50	41.50	41.55	40.45	41.40	11,830	481,340	40.688	38.02	38.02	38.06	37.05	37.92	12,914	37.272	-0.84%
2007-11-19	0	41.85	41.80	41.85	41.85	41.90	5,400	226,010	41.854	38.34	38.29	38.34	38.34	38.38	5,895	38.339	0.12%
2007-11-16	0	41.80	41.80	41.85	41.75	42.00	8,000	334,213	41.777	38.29	38.29	38.34	38.24	38.47	8,733	38.269	-2.45%
2007-11-15	0	42.85	42.80	42.85	42.85	43.40	3,130	134,385	42.935	39.25	39.21	39.25	39.25	39.76	3,417	39.330	-1.15%
2007-11-14	0	43.35	43.35	43.40	43.10	43.15	2,620	113,003	43.131	39.71	39.71	39.76	39.48	39.53	2,860	39.509	3.21%
2007-11-13	0	42.00	41.95	42.00	41.80	42.00	9,500	397,510	41.843	38.47	38.43	38.47	38.29	38.47	10,371	38.330	0.36%
2007-11-12	0	41.85	41.80	41.85	41.75	42.35	9,750	408,668	41.915	38.34	38.29	38.34	38.24	38.79	10,644	38.395	-3.68%
2007-11-09	0	43.45	43.40	43.45	43.30	43.60	25,500	1,105,833	43.366	39.80	39.76	39.80	39.66	39.94	27,837	39.725	0.00%
2007-11-08	0	43.45	43.40	43.45	43.40	43.70	23,430	1,020,806	43.568	39.80	39.76	39.80	39.76	40.03	25,578	39.910	-2.91%
2007-11-07	0	44.75	44.75	44.80	44.80	45.00	25,720	1,154,285	44.879	40.99	40.99	41.04	41.04	41.22	28,078	41.111	0.90%
2007-11-06	0	44.35	44.30	44.35	44.05	44.35	990	43,777	44.219	40.63	40.58	40.63	40.35	40.63	1,081	40.506	1.03%
2007-11-05	0	43.90	43.80	43.85	43.90	44.35	10,690	471,577	44.114	40.21	40.12	40.17	40.21	40.63	11,670	40.410	-2.01%
2007-11-02	0	44.80	44.80	44.85	44.70	45.10	23,850	1,069,579	44.846	41.04	41.04	41.08	40.95	41.31	26,036	41.081	-2.71%
2007-11-01	0	46.05	46.00	46.05	46.00	46.10	7,100	327,055	46.064	42.18	42.14	42.18	42.14	42.23	7,751	42.196	0.77%
2007-10-31	0	45.70	45.70	45.75	45.55	45.70	11,620	530,742	45.675	41.86	41.86	41.91	41.73	41.86	12,685	41.840	-0.22%
2007-10-30	0	45.80	45.75	45.80	45.70	45.90	6,760	309,161	45.734	41.95	41.91	41.95	41.86	42.05	7,380	41.894	-0.43%
2007-10-29	0	46.00	45.95	46.00	45.35	46.00	6,130	280,791	45.806	42.14	42.09	42.14	41.54	42.14	6,692	41.960	2.79%
2007-10-26	0	44.75	44.75	44.80	44.40	44.80	12,970	579,756	44.700	40.99	40.99	41.04	40.67	41.04	14,159	40.947	2.05%
2007-10-25	0	43.85	43.85	43.90	43.80	43.80	860	37,668	43.800	40.17	40.17	40.21	40.12	40.12	939	40.122	1.15%
2007-10-24	0	43.35	43.30	43.35	43.80	44.20	4,850	212,770	43.870	39.71	39.66	39.71	40.12	40.49	5,295	40.187	0.12%
2007-10-23	0	43.30	43.30	43.35	42.85	42.90	2,900	124,380	42.890	39.66	39.66	39.71	39.25	39.30	3,166	39.288	2.00%
2007-10-22	0	42.45	42.40	42.45	42.30	42.55	9,450	401,608	42.498	38.89	38.84	38.89	38.75	38.98	10,316	38.930	-3.74%
2007-10-18	0	44.10	44.10	44.25	43.95	44.30	62,110	2,733,480	44.010	40.40	40.40	40.53	40.26	40.58	67,803	40.315	1.26%
2007-10-17	0	43.55	43.60	43.65	43.20	43.50	24,000	1,039,800	43.325	39.89	39.94	39.98	39.57	39.85	26,200	39.687	-0.46%
2007-10-16	0	43.75	43.75	43.80	43.75	44.30	8,470	373,936	44.148	40.08	40.08	40.12	40.08	40.58	9,246	40.441	-1.46%
2007-10-15	0	44.40	44.40	44.45	44.00	44.40	7,690	340,744	44.310	40.67	40.67	40.72	40.31	40.67	8,395	40.590	1.02%
2007-10-12	0	43.95	43.95	44.00	43.80	44.40	15,430	678,592	43.979	40.26	40.26	40.31	40.12	40.67	16,844	40.286	-0.90%
2007-10-11	0	44.35	44.35	44.40	44.15	44.30	3,300	146,025	44.250	40.63	40.63	40.67	40.44	40.58	3,602	40.535	1.26%
2007-10-10	0	43.80	43.80	43.85	43.80	43.80	3,440	150,672	43.800	40.12	40.12	40.17	40.12	40.12	3,755	40.122	1.51%
2007-10-09	0	43.15	43.15	43.20	42.90	43.15	7,120	306,519	43.050	39.53	39.53	39.57	39.30	39.53	7,773	39.436	0.12%
2007-10-08	0	43.10	43.00	43.05	43.40	43.50	4,950	215,145	43.464	39.48	39.39	39.44	39.76	39.85	5,404	39.814	0.94%
2007-10-05	0	42.70	42.70	42.75	42.55	42.55	2,000	85,100	42.550	39.11	39.11	39.16	38.98	38.98	2,183	38.977	1.43%
2007-10-04	0	42.10	42.05	42.10	42.10	42.30	5,200	219,500	42.212	38.57	38.52	38.57	38.57	38.75	5,677	38.667	-1.64%
2007-10-03	0	42.80	42.75	42.80	43.00	43.50	4,880	211,077	43.253	39.21	39.16	39.21	39.39	39.85	5,327	39.622	-0.58%
2007-10-02	0	43.05	43.05	43.10	42.80	43.10	3,700	158,730	42.900	39.44	39.44	39.48	39.21	39.48	4,039	39.298	2.99%
2007-09-28	0	41.80	41.75	41.80	41.80	41.80	6,000	250,800	41.800	38.29	38.24	38.29	38.29	38.29	6,550	38.290	0.60%
2007-09-27	0	41.55	41.50	41.55	41.20	41.55	4,000	164,995	41.249	38.06	38.02	38.06	37.74	38.06	4,367	37.785	2.72%
2007-09-25	0	40.45	40.45	40.50	40.45	40.60	6,640	269,474	40.583	37.05	37.05	37.10	37.05	37.19	7,249	37.176	-0.25%
2007-09-24	0	40.55	40.50	40.60	40.30	40.55	6,090	246,607	40.494	37.15	37.10	37.19	36.92	37.15	6,648	37.094	1.50%
2007-09-21	0	39.95	39.95	40.00	39.85	39.95	11,440	456,088	39.868	36.60	36.60	36.64	36.50	36.60	12,489	36.520	0.50%
2007-09-20	0	39.75	39.75	39.90	39.55	40.00	9,570	379,364	39.641	36.41	36.41	36.55	36.23	36.64	10,447	36.313	1.15%
2007-09-19	0	39.30	39.30	39.35	39.10	39.30	104,650	4,096,290	39.143	36.00	36.00	36.05	35.82	36.00	114,242	35.856	3.83%
2007-09-18	0	37.85	37.80	37.85	37.85	37.85	1,500	56,775	37.850	34.67	34.63	34.67	34.67	34.67	1,637	34.672	-1.05%
2007-09-17	0	38.25	38.15	38.25	38.35	38.35	2,000	76,700	38.350	35.04	34.95	35.04	35.13	35.13	2,183	35.130	-0.65%
2007-09-14	0	38.50	38.50	38.55	38.35	38.35	3,000	115,050	38.350	35.27	35.27	35.31	35.13	35.13	3,275	35.130	1.45%
2007-09-13	0	37.95	37.95	38.00	37.75	37.85	1,250	47,193	37.754	34.76	34.76	34.81	34.58	34.67	1,365	34.584	0.53%
2007-09-12	0	37.75	37.70	37.75	37.85	37.85	550	20,818	37.851	34.58	34.53	34.58	34.67	34.67	600	34.673	0.80%
2007-09-11	0	37.45	37.45	37.50	37.40	37.55	3,040	114,115	37.538	34.31	34.31	34.35	34.26	34.40	3,319	34.386	0.81%
2007-09-10	0	37.15	37.15	37.40	37.10	37.10	170	6,307	37.100	34.03	34.03	34.26	33.98	33.98	186	33.985	-1.72%
2007-09-07	0	37.80	37.75	37.85	37.80	37.85	15,330	579,481	37.800	34.63	34.58	34.67	34.63	34.67	16,735	34.627	0.67%
2007-09-06	0	37.55	37.55	37.70	37.30	37.45	5,900	220,615	37.392	34.40	34.40	34.53	34.17	34.31	6,441	34.253	0.40%
2007-09-05	0	37.40	37.40	37.45	37.40	37.80	11,050	414,791	37.538	34.26	34.26	34.31	34.26	34.63	12,063	34.386	-0.13%
2007-09-04	0	37.45	37.40	37.45	37.45	37.55	4,410	165,555	37.541	34.31	34.26	34.31	34.31	34.40	4,814	34.389	0.13%
2007-09-03	0	37.40	37.40	37.45	37.20	37.50	1,500	55,965	37.310	34.26	34.26	34.31	34.08	34.35	1,637	34.177	0.27%
2007-08-31	0	37.30	37.30	37.35	37.30	37.30	50	1,865	37.300	34.17	34.17	34.21	34.17	34.17	55	34.168	2.19%
2007-08-30	0	36.50	36.50	36.55	36.50	36.50	4,000	146,000	36.500	33.44	33.44	33.48	33.44	33.44	4,367	33.435	1.81%
2007-08-29	0	35.85	35.85	36.10	35.40	37.15	11,000	400,450	36.405	32.84	32.84	33.07	32.43	34.03	12,008	33.348	-1.92%
2007-08-28	0	36.55	36.55	36.60	36.45	36.65	21,450	785,488	36.619	33.48	33.48	33.53	33.39	33.57	23,416	33.545	-0.54%
2007-08-27	0	36.75	36.70	36.75	36.60	36.75	9,720	356,273	36.654	33.66	33.62	33.66	33.53	33.66	10,611	33.576	2.65%
2007-08-24	0	35.80	35.80	35.85	35.70	35.70	2,240	79,968	35.700	32.79	32.79	32.84	32.70	32.70	2,445	32.702	-0.83%
2007-08-23	0	36.10	35.90	36.15	36.05	36.10	450	16,230	36.067	33.07	32.89	33.11	33.02	33.07	491	33.038	3.59%
2007-08-22	0	34.85	34.85	34.90	34.70	34.70	150	5,205	34.700	31.92	31.92	31.97	31.79	31.79	164	31.786	0.87%
2007-08-21	0	34.55	34.30	34.55	34.65	35.00	4,500	157,020	34.893	31.65	31.42	31.65	31.74	32.06	4,912	31.964	0.73%
2007-08-20	0	34.30	34.30	34.35	33.60	33.75	2,700	91,020	33.711	31.42	31.42	31.47	30.78	30.92	2,947	30.881	7.19%
2007-08-17	0	32.00	31.95	32.30	31.75	32.80	9,170	296,333	32.315	29.31	29.27	29.59	29.08	30.05	10,011	29.602	-3.76%
2007-08-16	0	33.25	32.90	33.35	32.75	33.55	16,200	537,550	33.182	30.46	30.14	30.55	30.00	30.73	17,685	30.396	-4.18%
2007-08-15	0	34.70	34.65	35.00	34.70	35.70	2,790	98,203	35.198	31.79	31.74	32.06	31.79	32.70	3,046	32.243	-3.07%
2007-08-14	0	35.80	35.75	35.80	35.80	35.90	3,630	129,964	35.803	32.79	32.75	32.79	32.79	32.89	3,963	32.797	-0.97%
2007-08-13	0	36.15	36.10	36.15	36.15	36.15	1,470	53,141	36.150	33.11	33.07	33.11	33.11	33.11	1,605	33.115	1.26%
2007-08-10	0	35.70	35.70	35.85	35.70	36.15	7,560	270,773	35.817	32.70	32.70	32.84	32.70	33.11	8,253	32.809	-4.42%
2007-08-09	0	37.35	37.30	37.35	37.45	37.55	10,360	388,555	37.505	34.21	34.17	34.21	34.31	34.40	11,310	34.356	0.81%
2007-08-08	0	37.05	37.05	37.10	36.60	36.80	8,100	297,723	36.756	33.94	33.94	33.98	33.53	33.71	8,842	33.670	2.63%
2007-08-07	0	36.10	36.10	36.20	36.10	36.55	2,170	78,616	36.229	33.07	33.07	33.16	33.07	33.48	2,369	33.187	0.14%
2007-08-06	0	36.05	36.05	36.10	36.00	36.15	8,550	308,760	36.112	33.02	33.02	33.07	32.98	33.11	9,334	33.080	-2.04%
2007-08-03	0	36.80	36.80	36.95	36.80	36.90	7,000	257,800	36.829	33.71	33.71	33.85	33.71	33.80	7,642	33.736	0.41%
2007-08-02	0	36.65	36.60	36.65	36.50	37.05	8,850	325,373	36.765	33.57	33.53	33.57	33.44	33.94	9,661	33.678	0.69%
2007-08-01	0	36.40	36.40	36.45	36.35	37.45	8,700	317,545	36.499	33.34	33.34	33.39	33.30	34.31	9,497	33.435	-4.21%
2007-07-31	0	38.00	37.95	38.00	37.70	38.00	11,030	417,908	37.888	34.81	34.76	34.81	34.53	34.81	12,041	34.707	1.74%
2007-07-30	0	37.35	37.35	37.40	37.00	37.35	13,280	493,664	37.173	34.21	34.21	34.26	33.89	34.21	14,497	34.052	0.13%
2007-07-27	0	37.30	37.20	37.35	37.10	38.05	17,950	679,775	37.870	34.17	34.08	34.21	33.98	34.86	19,595	34.691	-4.24%
2007-07-26	0	38.95	38.90	38.95	38.90	39.40	8,200	320,230	39.052	35.68	35.63	35.68	35.63	36.09	8,952	35.773	-1.39%
2007-07-25	0	39.50	39.45	39.50	39.30	39.55	6,040	238,338	39.460	36.18	36.14	36.18	36.00	36.23	6,594	36.147	-0.50%
2007-07-24	0	39.70	39.60	39.70	39.60	39.70	6,750	267,440	39.621	36.37	36.27	36.37	36.27	36.37	7,369	36.294	0.89%
2007-07-23	0	39.35	39.35	39.40	39.20	39.35	1,400	54,970	39.264	36.05	36.05	36.09	35.91	36.05	1,528	35.967	0.38%
2007-07-20	0	39.20	39.25	39.30	-	-	0	0	-	35.91	35.95	36.00	-	-	0	-	1.42%
2007-07-19	0	38.65	38.70	38.75	38.60	38.60	1,500	57,900	38.600	35.40	35.45	35.50	35.36	35.36	1,637	35.359	0.65%
2007-07-18	0	38.40	38.40	38.45	38.40	38.70	2,850	109,695	38.489	35.18	35.18	35.22	35.18	35.45	3,111	35.258	-1.16%
2007-07-17	0	38.85	38.75	38.85	38.70	38.85	1,180	45,798	38.812	35.59	35.50	35.59	35.45	35.59	1,288	35.553	0.39%
2007-07-16	0	38.70	38.65	38.70	38.75	38.90	1,420	55,193	38.868	35.45	35.40	35.45	35.50	35.63	1,550	35.605	-0.39%
2007-07-13	0	38.85	38.85	38.90	38.80	38.85	3,200	124,295	38.842	35.59	35.59	35.63	35.54	35.59	3,493	35.581	1.57%
2007-07-12	0	38.25	38.20	38.25	38.25	38.30	3,800	145,475	38.283	35.04	34.99	35.04	35.04	35.08	4,148	35.068	0.79%
2007-07-11	0	37.95	37.90	37.95	37.95	38.05	7,900	299,875	37.959	34.76	34.72	34.76	34.76	34.86	8,624	34.772	-0.65%
2007-07-10	0	38.20	38.25	38.30	38.20	38.20	1,000	38,200	38.200	34.99	35.04	35.08	34.99	34.99	1,092	34.993	-0.13%
2007-07-09	0	38.25	38.20	38.25	38.00	38.25	1,960	74,775	38.151	35.04	34.99	35.04	34.81	35.04	2,140	34.947	1.73%
2007-07-06	0	37.60	37.60	37.70	37.40	37.65	8,100	303,200	37.432	34.44	34.44	34.53	34.26	34.49	8,842	34.289	0.40%
2007-07-05	0	37.45	37.45	37.50	37.45	37.50	3,650	136,748	37.465	34.31	34.31	34.35	34.31	34.35	3,985	34.319	0.54%
2007-07-04	0	37.25	37.20	37.25	37.25	37.25	150	5,588	37.253	34.12	34.08	34.12	34.12	34.12	164	34.125	0.54%
2007-07-03	0	37.05	37.05	37.10	36.95	37.05	2,000	74,035	37.018	33.94	33.94	33.98	33.85	33.94	2,183	33.909	2.07%
2007-06-29	0	36.30	36.25	36.30	36.30	36.35	11,300	410,205	36.301	33.25	33.21	33.25	33.25	33.30	12,336	33.253	0.55%
2007-06-28	0	36.10	36.10	36.15	-	-	0	0	-	33.07	33.07	33.11	-	-	0	-	0.84%
2007-06-27	0	35.80	35.75	35.80	35.80	36.25	4,310	155,386	36.052	32.79	32.75	32.79	32.79	33.21	4,705	33.025	-1.24%
2007-06-26	0	36.25	36.20	36.25	36.25	36.35	6,700	243,285	36.311	33.21	33.16	33.21	33.21	33.30	7,314	33.262	-0.55%
2007-06-25	0	36.45	36.40	36.45	36.45	36.60	8,960	327,411	36.541	33.39	33.34	33.39	33.39	33.53	9,781	33.473	-0.41%
2007-06-22	0	36.60	36.60	36.65	36.50	36.60	4,500	164,555	36.568	33.53	33.53	33.57	33.44	33.53	4,912	33.497	-0.27%
2007-06-21	0	36.70	36.65	36.70	36.55	36.70	19,490	714,730	36.672	33.62	33.57	33.62	33.48	33.62	21,276	33.592	0.41%
2007-06-20	0	36.55	36.50	36.55	36.50	36.60	3,100	113,335	36.560	33.48	33.44	33.48	33.44	33.53	3,384	33.490	0.83%
2007-06-18	0	36.25	36.25	36.30	36.15	36.20	2,000	72,350	36.175	33.21	33.21	33.25	33.11	33.16	2,183	33.138	1.68%
2007-06-15	0	35.65	35.65	35.70	35.65	35.65	4,200	149,730	35.650	32.66	32.66	32.70	32.66	32.66	4,585	32.657	0.56%
2007-06-14	0	35.45	35.45	35.50	35.25	35.40	4,270	150,743	35.303	32.47	32.47	32.52	32.29	32.43	4,661	32.339	1.43%
2007-06-13	0	34.95	34.90	34.95	35.00	35.10	3,100	108,570	35.023	32.02	31.97	32.02	32.06	32.15	3,384	32.082	-0.57%
2007-06-12	0	35.15	35.15	35.20	35.10	35.30	41,820	1,470,989	35.174	32.20	32.20	32.24	32.15	32.34	45,653	32.221	0.43%
2007-06-11	0	35.00	35.00	35.05	35.00	35.10	3,170	111,119	35.053	32.06	32.06	32.11	32.06	32.15	3,461	32.110	0.11%
2007-06-08	0	35.70	35.65	35.70	35.70	35.75	1,470	52,484	35.703	32.02	31.98	32.02	32.02	32.07	1,639	32.028	-1.52%
2007-06-07	0	36.25	36.20	36.25	36.10	36.25	32,500	1,177,475	36.230	32.52	32.47	32.52	32.38	32.52	36,230	32.500	-0.28%
2007-06-06	0	36.35	36.30	36.35	36.35	36.40	2,900	105,460	36.366	32.61	32.56	32.61	32.61	32.65	3,233	32.622	0.14%
2007-06-05	0	36.30	36.25	36.30	36.20	36.30	1,700	61,610	36.241	32.56	32.52	32.56	32.47	32.56	1,895	32.510	0.28%
2007-06-04	0	36.20	36.15	36.20	36.10	36.20	210	7,591	36.148	32.47	32.43	32.47	32.38	32.47	234	32.426	0.98%
2007-06-01	0	35.85	35.80	35.85	35.85	35.95	3,430	123,155	35.905	32.16	32.11	32.16	32.16	32.25	3,824	32.209	0.99%
2007-05-31	0	35.50	35.45	35.50	35.50	35.50	100	3,550	35.500	31.85	31.80	31.85	31.85	31.85	111	31.845	1.57%
2007-05-30	0	34.95	34.95	35.00	34.85	35.05	1,330	46,501	34.963	31.35	31.35	31.40	31.26	31.44	1,483	31.364	-0.99%
2007-05-29	0	35.30	35.30	35.35	35.20	35.30	9,740	343,507	35.268	31.67	31.67	31.71	31.58	31.67	10,858	31.637	0.14%
2007-05-28	0	35.25	35.20	35.30	35.20	35.30	2,580	90,992	35.268	31.62	31.58	31.67	31.58	31.67	2,876	31.637	0.28%
2007-05-25	0	35.15	35.10	35.15	35.05	35.20	8,350	293,393	35.137	31.53	31.49	31.53	31.44	31.58	9,308	31.519	-1.40%
2007-05-23	0	35.65	35.60	35.65	35.65	35.70	47,610	1,699,462	35.695	31.98	31.93	31.98	31.98	32.02	53,074	32.021	0.14%
2007-05-22	0	35.60	35.55	35.60	35.50	35.60	2,800	99,635	35.584	31.93	31.89	31.93	31.85	31.93	3,121	31.920	0.28%
2007-05-21	0	35.50	35.50	35.55	35.40	35.50	2,200	78,000	35.455	31.85	31.85	31.89	31.76	31.85	2,452	31.804	0.85%
2007-05-18	0	35.20	35.20	35.25	35.20	35.30	4,270	150,504	35.247	31.58	31.58	31.62	31.58	31.67	4,760	31.618	-0.56%
2007-05-17	0	35.40	35.40	35.45	35.40	35.40	1,000	35,400	35.400	31.76	31.76	31.80	31.76	31.76	1,115	31.755	0.43%
2007-05-16	0	35.25	35.20	35.30	35.25	35.25	2,200	77,550	35.250	31.62	31.58	31.67	31.62	31.62	2,452	31.621	0.28%
2007-05-15	0	35.15	35.10	35.15	35.20	35.35	5,020	176,707	35.201	31.53	31.49	31.53	31.58	31.71	5,596	31.577	-0.85%
2007-05-14	0	35.45	35.40	35.45	35.35	35.45	1,290	45,712	35.436	31.80	31.76	31.80	31.71	31.80	1,438	31.787	1.58%
2007-05-11	0	34.90	34.90	34.95	34.80	34.95	47,060	1,640,427	34.858	31.31	31.31	31.35	31.22	31.35	52,461	31.269	-0.99%
2007-05-10	0	35.25	35.25	35.30	-	-	0	0	-	31.62	31.62	31.67	-	-	0	-	0.57%
2007-05-09	0	35.05	35.05	35.15	34.95	35.00	350	12,248	34.994	31.44	31.44	31.53	31.35	31.40	390	31.392	0.00%
2007-05-08	0	35.05	35.00	35.05	35.10	35.15	3,800	133,520	35.137	31.44	31.40	31.44	31.49	31.53	4,236	31.519	-0.43%
2007-05-07	0	35.20	35.15	35.20	35.10	35.25	4,520	159,012	35.180	31.58	31.53	31.58	31.49	31.62	5,039	31.558	1.00%
2007-05-04	0	34.85	34.80	34.85	34.70	34.85	14,550	505,700	34.756	31.26	31.22	31.26	31.13	31.26	16,220	31.178	0.72%
2007-05-03	0	34.60	34.55	34.60	34.50	34.60	2,400	82,925	34.552	31.04	30.99	31.04	30.95	31.04	2,675	30.995	1.02%
2007-05-02	0	34.25	34.25	34.30	34.25	34.35	1,500	51,425	34.283	30.72	30.72	30.77	30.72	30.81	1,672	30.754	0.29%
2007-04-30	0	34.15	34.05	34.15	34.10	34.15	2,460	83,994	34.144	30.63	30.54	30.63	30.59	30.63	2,742	30.629	-0.44%
2007-04-27	0	34.30	34.15	34.30	34.35	34.45	6,340	218,109	34.402	30.77	30.63	30.77	30.81	30.90	7,068	30.860	-1.15%
2007-04-26	0	34.70	34.60	34.70	34.70	34.75	14,910	517,618	34.716	31.13	31.04	31.13	31.13	31.17	16,621	31.142	0.73%
2007-04-25	0	34.45	34.40	-	-	-	0	0	-	30.90	30.86	-	-	-	0	-	0.00%
2007-04-24	0	34.45	34.40	34.60	34.30	34.45	15,080	518,980	34.415	30.90	30.86	31.04	30.77	30.90	16,811	30.872	-0.14%
2007-04-23	0	34.50	34.30	34.60	34.50	34.65	10,800	373,409	34.575	30.95	30.77	31.04	30.95	31.08	12,040	31.015	0.58%
2007-04-20	0	34.30	34.25	34.35	34.25	34.35	16,420	563,085	34.293	30.77	30.72	30.81	30.72	30.81	18,305	30.762	1.03%
2007-04-19	0	33.95	33.90	34.05	33.90	34.60	10,580	360,748	34.097	30.45	30.41	30.54	30.41	31.04	11,794	30.587	-1.88%
2007-04-18	0	34.60	34.35	34.60	34.65	34.65	10	347	34.700	31.04	30.81	31.04	31.08	31.08	11	31.128

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---