Prices and Webb-site Total Returns

Lyxor ETF Nasdaq-100: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02826	2007-04-26	2012-03-07	2012-03-13	Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2012-03-12	1	-	-	-	-	-	0	0	-	80.20	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	80.20	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	80.20	-	-	-	-	0	-	0.00%
2012-03-07	0	80.20	76.05	-	80.15	80.30	16,700	1,340,615	80.276	80.20	76.05	-	80.15	80.30	16,700	80.276	-0.43%
2012-03-06	0	80.55	-	81.00	80.55	81.00	2,700	217,635	80.606	80.55	-	81.00	80.55	81.00	2,700	80.606	-1.71%
2012-03-05	0	81.95	-	82.00	81.95	82.20	2,300	188,635	82.015	81.95	-	82.00	81.95	82.20	2,300	82.015	-0.06%
2012-03-02	0	82.00	82.00	-	81.95	81.95	1,400	114,730	81.950	82.00	82.00	-	81.95	81.95	1,400	81.950	0.92%
2012-03-01	0	81.25	81.00	-	81.25	81.25	2,000	162,500	81.250	81.25	81.00	-	81.25	81.25	2,000	81.250	-0.43%
2012-02-29	0	81.60	-	-	81.55	81.60	9,720	793,086	81.593	81.60	-	-	81.55	81.60	9,720	81.593	0.62%
2012-02-28	0	81.10	-	-	80.85	81.10	800	64,730	80.913	81.10	-	-	80.85	81.10	800	80.913	0.81%
2012-02-27	0	80.45	79.25	-	79.55	80.55	7,100	570,955	80.416	80.45	79.25	-	79.55	80.55	7,100	80.416	-0.12%
2012-02-24	0	80.55	80.50	-	80.50	80.55	1,900	152,995	80.524	80.55	80.50	-	80.50	80.55	1,900	80.524	0.37%
2012-02-23	0	80.25	-	80.25	-	-	0	0	-	80.25	-	80.25	-	-	0	-	0.00%
2012-02-22	0	80.25	-	80.50	80.00	80.20	500	40,040	80.080	80.25	-	80.50	80.00	80.20	500	80.080	0.25%
2012-02-21	0	80.05	-	-	80.00	80.05	1,200	96,035	80.029	80.05	-	-	80.00	80.05	1,200	80.029	-0.19%
2012-02-20	0	80.20	80.00	80.50	80.00	80.20	16,280	1,305,500	80.190	80.20	80.00	80.50	80.00	80.20	16,280	80.190	0.25%
2012-02-17	0	80.00	80.00	-	80.00	80.00	5,800	440,186	75.894	80.00	80.00	-	80.00	80.00	5,800	75.894	1.52%
2012-02-16	0	78.80	-	-	78.65	78.65	1,400	110,110	78.650	78.80	-	-	78.65	78.65	1,400	78.650	-1.50%
2012-02-15	0	80.00	-	-	79.50	80.00	600	47,950	79.917	80.00	-	-	79.50	80.00	600	79.917	1.01%
2012-02-14	0	79.20	-	-	79.10	79.60	9,100	720,655	79.193	79.20	-	-	79.10	79.60	9,100	79.193	0.13%
2012-02-13	0	79.10	-	-	79.05	79.05	100	7,905	79.050	79.10	-	-	79.05	79.05	100	79.050	0.13%
2012-02-10	0	79.00	-	-	79.00	79.05	1,300	102,710	79.008	79.00	-	-	79.00	79.05	1,300	79.008	0.25%
2012-02-09	0	78.80	78.55	-	78.60	78.80	7,400	582,915	78.772	78.80	78.55	-	78.60	78.80	7,400	78.772	0.00%
2012-02-08	0	78.80	-	78.80	78.15	78.80	1,100	86,120	78.291	78.80	-	78.80	78.15	78.80	1,100	78.291	0.77%
2012-02-07	0	78.20	-	80.00	77.65	78.15	2,600	202,900	78.038	78.20	-	80.00	77.65	78.15	2,600	78.038	0.45%
2012-02-06	0	77.85	-	78.00	77.80	78.35	700	54,625	78.036	77.85	-	78.00	77.80	78.35	700	78.036	0.52%
2012-02-03	0	77.45	-	77.45	77.45	77.45	1,400	108,430	77.450	77.45	-	77.45	77.45	77.45	1,400	77.450	-0.06%
2012-02-02	0	77.50	-	-	76.95	77.50	3,800	293,620	77.268	77.50	-	-	76.95	77.50	3,800	77.268	1.97%
2012-02-01	0	76.00	-	76.35	75.95	75.95	1,500	113,925	75.950	76.00	-	76.35	75.95	75.95	1,500	75.950	-0.46%
2012-01-31	0	76.35	-	77.00	76.35	76.35	9,200	702,420	76.350	76.35	-	77.00	76.35	76.35	9,200	76.350	0.46%
2012-01-30	0	76.00	75.00	76.00	-	-	0	0	-	76.00	75.00	76.00	-	-	0	-	-0.13%
2012-01-27	0	76.10	-	76.10	-	-	0	0	-	76.10	-	76.10	-	-	0	-	0.00%
2012-01-26	0	76.10	-	76.40	75.25	76.10	7,200	543,350	75.465	76.10	-	76.40	75.25	76.10	7,200	75.465	1.13%
2012-01-20	0	75.25	-	75.50	74.95	74.95	300	22,485	74.950	75.25	-	75.50	74.95	74.95	300	74.950	0.33%
2012-01-19	0	75.00	-	75.40	75.00	75.10	1,000	75,055	75.055	75.00	-	75.40	75.00	75.10	1,000	75.055	0.94%
2012-01-18	0	74.30	-	74.40	74.30	74.30	900	66,870	74.300	74.30	-	74.40	74.30	74.30	900	74.300	0.00%
2012-01-17	0	74.30	-	-	74.00	74.05	2,800	207,215	74.005	74.30	-	-	74.00	74.05	2,800	74.005	1.36%
2012-01-16	0	73.30	-	73.95	73.30	73.95	1,500	110,115	73.410	73.30	-	73.95	73.30	73.95	1,500	73.410	-0.88%
2012-01-13	0	73.95	-	74.00	73.50	73.90	500	36,910	73.820	73.95	-	74.00	73.50	73.90	500	73.820	0.75%
2012-01-12	0	73.40	-	-	73.40	73.40	1,000	73,400	73.400	73.40	-	-	73.40	73.40	1,000	73.400	0.27%
2012-01-11	0	73.20	-	73.40	73.00	73.20	2,100	153,700	73.190	73.20	-	73.40	73.00	73.20	2,100	73.190	0.14%
2012-01-10	0	73.10	-	-	73.10	73.15	9,000	658,325	73.147	73.10	-	-	73.10	73.15	9,000	73.147	0.14%
2012-01-09	0	73.00	-	-	73.35	73.35	100	7,335	73.350	73.00	-	-	73.35	73.35	100	73.350	0.62%
2012-01-06	0	72.55	-	-	72.50	72.55	800	58,010	72.513	72.55	-	-	72.50	72.55	800	72.513	0.35%
2012-01-05	0	72.30	-	-	72.10	72.30	700	50,500	72.143	72.30	-	-	72.10	72.30	700	72.143	0.70%
2012-01-04	0	71.80	-	72.00	71.75	71.75	500	35,875	71.750	71.80	-	72.00	71.75	71.75	500	71.750	0.14%
2012-01-03	0	71.70	-	-	71.05	71.20	2,500	177,985	71.194	71.70	-	-	71.05	71.20	2,500	71.194	1.41%
2011-12-30	0	70.70	-	-	70.60	70.65	3,400	240,060	70.606	70.70	-	-	70.60	70.65	3,400	70.606	-0.07%
2011-12-29	0	70.75	-	-	-	-	0	0	-	70.75	-	-	-	-	0	-	-0.14%
2011-12-28	0	70.85	-	-	70.80	71.00	4,000	283,320	70.830	70.85	-	-	70.80	71.00	4,000	70.830	0.35%
2011-12-23	0	70.60	-	-	-	-	0	0	-	70.60	-	-	-	-	0	-	0.93%
2011-12-22	0	69.95	-	-	-	-	0	0	-	69.95	-	-	-	-	0	-	-1.27%
2011-12-21	0	70.85	-	71.00	70.60	70.80	13,500	953,340	70.618	70.85	-	71.00	70.60	70.80	13,500	70.618	2.02%
2011-12-20	0	69.45	-	-	-	-	0	0	-	69.45	-	-	-	-	0	-	-0.14%
2011-12-19	0	69.55	-	-	-	-	0	0	-	69.55	-	-	-	-	0	-	-0.07%
2011-12-16	0	69.60	-	-	69.60	69.60	300	20,880	69.600	69.60	-	-	69.60	69.60	300	69.600	-0.07%
2011-12-15	0	69.65	-	-	-	-	0	0	-	69.65	-	-	-	-	0	-	-1.28%
2011-12-14	0	70.55	-	-	70.55	70.55	100	7,055	70.550	70.55	-	-	70.55	70.55	100	70.550	-1.54%
2011-12-13	0	71.65	-	-	-	-	0	0	-	71.65	-	-	-	-	0	-	-0.14%
2011-12-12	0	71.75	-	-	70.50	71.95	6,700	478,510	71.419	71.75	-	-	70.50	71.95	6,700	71.419	1.49%
2011-12-09	0	70.70	65.00	-	70.70	70.70	200	14,140	70.700	70.70	65.00	-	70.70	70.70	200	70.700	-1.89%
2011-12-08	0	-	65.00	-	-	-	0	0	-	72.06	65.00	-	-	-	0	-	0.00%
2011-12-07	0	-	65.00	-	-	-	0	0	-	72.06	65.00	-	-	-	0	-	0.00%
2011-12-06	0	72.45	-	72.55	-	-	0	0	-	72.06	-	72.16	-	-	0	-	0.00%
2011-12-05	0	72.45	-	-	72.45	72.45	150	10,860	72.400	72.06	-	-	72.06	72.06	151	72.012	0.00%
2011-12-02	0	72.45	72.45	72.80	71.75	71.75	2,300	165,025	71.750	72.06	72.06	72.41	71.37	71.37	2,312	71.365	0.98%
2011-12-01	0	71.75	68.30	72.50	71.80	71.80	100	7,180	71.800	71.37	67.93	72.11	71.41	71.41	101	71.415	4.21%
2011-11-30	0	68.85	68.30	-	68.85	68.85	250	17,182	68.728	68.48	67.93	-	68.48	68.48	251	68.359	-0.86%
2011-11-29	0	69.45	68.30	-	-	-	0	0	-	69.08	67.93	-	-	-	0	-	1.68%
2011-11-28	0	68.30	68.30	-	-	-	0	0	-	67.93	67.93	-	-	-	0	-	1.11%
2011-11-25	0	67.55	67.25	67.55	68.05	68.05	300	20,415	68.050	67.19	66.89	67.19	67.69	67.69	302	67.685	-0.73%
2011-11-24	0	68.05	67.75	68.05	68.10	68.10	400	27,240	68.100	67.69	67.39	67.69	67.73	67.73	402	67.735	-1.02%
2011-11-23	0	68.75	68.40	68.75	-	-	0	0	-	68.38	68.03	68.38	-	-	0	-	-1.01%
2011-11-22	0	69.45	69.10	69.45	-	-	0	0	-	69.08	68.73	69.08	-	-	0	-	-0.79%
2011-11-21	0	70.00	-	-	69.95	70.00	700	48,970	69.957	69.62	-	-	69.57	69.62	704	69.582	-1.48%
2011-11-18	0	71.05	70.75	71.05	71.15	71.15	100	7,115	71.150	70.67	70.37	70.67	70.77	70.77	101	70.768	-2.54%
2011-11-17	0	72.90	72.55	72.90	-	-	0	0	-	72.51	72.16	72.51	-	-	0	-	-0.41%
2011-11-16	0	73.20	-	73.70	73.10	73.50	28,200	2,061,475	73.102	72.81	-	73.30	72.71	73.11	28,352	72.710	-0.07%
2011-11-15	0	73.25	-	-	-	-	0	0	-	72.86	-	-	-	-	0	-	-0.27%
2011-11-14	0	73.45	-	74.10	-	-	0	0	-	73.06	-	73.70	-	-	0	-	1.73%
2011-11-11	0	72.20	71.95	72.30	-	-	0	0	-	71.81	71.56	71.91	-	-	0	-	0.00%
2011-11-10	0	72.20	-	-	-	-	0	0	-	71.81	-	-	-	-	0	-	-2.89%
2011-11-09	0	74.35	-	74.95	-	-	0	0	-	73.95	-	74.55	-	-	0	-	0.81%
2011-11-08	0	73.75	-	74.50	73.75	73.75	300	22,125	73.750	73.35	-	74.10	73.35	73.35	302	73.354	0.96%
2011-11-07	0	73.05	-	-	-	-	0	0	-	72.66	-	-	-	-	0	-	-0.68%
2011-11-04	0	73.55	73.55	73.90	73.55	73.55	800	58,840	73.550	73.16	73.16	73.50	73.16	73.16	804	73.155	2.94%
2011-11-03	0	71.45	-	-	71.55	71.55	600	42,930	71.550	71.07	-	-	71.17	71.17	603	71.166	-1.72%
2011-11-02	0	72.70	-	-	72.20	72.70	900	65,130	72.367	72.31	-	-	71.81	72.31	905	71.979	-0.21%
2011-11-01	0	72.85	-	73.20	72.85	72.85	100	7,285	72.850	72.46	-	72.81	72.46	72.46	101	72.459	-1.89%
2011-10-31	0	74.25	74.00	75.00	74.20	74.20	400	29,680	74.200	73.85	73.60	74.60	73.80	73.80	402	73.802	-0.20%
2011-10-28	0	74.40	-	74.50	74.40	74.55	2,900	215,835	74.426	74.00	-	74.10	74.00	74.15	2,916	74.027	0.88%
2011-10-27	0	73.75	-	-	73.30	73.30	100	7,330	73.300	73.35	-	-	72.91	72.91	101	72.907	1.17%
2011-10-26	0	72.90	-	-	72.70	72.70	300	21,810	72.700	72.51	-	-	72.31	72.31	302	72.310	-1.69%
2011-10-25	0	74.15	-	-	-	-	0	0	-	73.75	-	-	-	-	0	-	1.51%
2011-10-24	0	73.05	-	-	73.00	73.00	400	29,200	73.000	72.66	-	-	72.61	72.61	402	72.608	1.46%
2011-10-21	0	72.00	71.95	72.30	72.00	72.00	800	57,600	72.000	71.61	71.56	71.91	71.61	71.61	804	71.614	-0.89%
2011-10-20	0	72.65	72.30	72.65	-	-	0	0	-	72.26	71.91	72.26	-	-	0	-	-1.09%
2011-10-19	0	73.45	-	-	73.45	73.45	100	7,345	73.450	73.06	-	-	73.06	73.06	101	73.056	1.45%
2011-10-18	0	72.40	-	-	72.40	72.50	800	57,950	72.438	72.01	-	-	72.01	72.11	804	72.049	-2.69%
2011-10-17	0	74.40	-	-	74.15	74.40	3,400	252,265	74.196	74.00	-	-	73.75	74.00	3,418	73.798	2.13%
2011-10-14	0	72.85	72.85	73.20	72.85	72.85	400	29,140	72.850	72.46	72.46	72.81	72.46	72.46	402	72.459	1.11%
2011-10-13	0	72.05	-	-	72.00	72.00	200	14,400	72.000	71.66	-	-	71.61	71.61	201	71.614	0.77%
2011-10-12	0	71.50	-	-	-	-	0	0	-	71.12	-	-	-	-	0	-	0.63%
2011-10-11	0	71.05	-	-	71.00	71.05	700	49,730	71.043	70.67	-	-	70.62	70.67	704	70.662	2.08%
2011-10-10	0	69.60	-	-	69.60	69.60	20,000	1,392,000	69.600	69.23	-	-	69.23	69.23	20,108	69.227	0.87%
2011-10-07	0	69.00	69.00	69.30	-	-	0	0	-	68.63	68.63	68.93	-	-	0	-	1.55%
2011-10-06	0	67.95	-	-	67.25	67.35	4,600	309,770	67.341	67.59	-	-	66.89	66.99	4,625	66.980	5.43%
2011-10-04	0	64.45	-	-	64.80	64.80	200	12,960	64.800	64.10	-	-	64.45	64.45	201	64.452	-2.86%
2011-10-03	0	66.35	-	-	-	-	0	0	-	65.99	-	-	-	-	0	-	-3.07%
2011-09-30	0	68.45	68.10	68.40	-	-	0	0	-	68.08	67.73	68.03	-	-	0	-	-3.11%
2011-09-28	0	70.65	-	-	70.50	70.50	700	49,350	70.500	70.27	-	-	70.12	70.12	704	70.122	0.64%
2011-09-27	0	70.20	-	-	68.50	70.00	20,200	1,398,700	69.243	69.82	-	-	68.13	69.62	20,309	68.871	2.48%
2011-09-26	0	68.50	-	-	68.50	68.50	3,000	205,500	68.500	68.13	-	-	68.13	68.13	3,016	68.133	-0.07%
2011-09-23	0	68.55	68.30	68.60	68.55	69.50	200	13,805	69.025	68.18	67.93	68.23	68.18	69.13	201	68.655	-1.86%
2011-09-22	0	69.85	69.55	69.85	70.35	70.35	1,000	70,350	70.350	69.48	69.18	69.48	69.97	69.97	1,005	69.973	-2.99%
2011-09-21	0	72.00	-	72.20	72.00	72.00	500	36,000	72.000	71.61	-	71.81	71.61	71.61	503	71.614	-0.28%
2011-09-20	0	72.20	-	72.70	71.80	72.00	900	64,760	71.956	71.81	-	72.31	71.41	71.61	905	71.570	1.55%
2011-09-19	0	71.10	-	71.45	71.10	71.10	1,000	71,100	71.100	70.72	-	71.07	70.72	70.72	1,005	70.719	-0.49%
2011-09-16	0	71.45	71.15	71.45	71.45	71.50	2,100	150,075	71.464	71.07	70.77	71.07	71.07	71.12	2,111	71.081	1.13%
2011-09-15	0	70.65	70.65	70.95	-	-	0	0	-	70.27	70.27	70.57	-	-	0	-	1.95%
2011-09-14	0	69.30	-	-	68.60	69.40	1,800	124,760	69.311	68.93	-	-	68.23	69.03	1,810	68.939	3.51%
2011-09-12	0	66.95	-	-	67.00	67.00	300	20,100	67.000	66.59	-	-	66.64	66.64	302	66.641	-3.32%
2011-09-09	0	69.25	69.15	69.40	-	-	0	0	-	68.88	68.78	69.03	-	-	0	-	0.00%
2011-09-08	0	69.25	69.25	69.50	69.20	69.20	300	20,760	69.200	68.88	68.88	69.13	68.83	68.83	302	68.829	1.54%
2011-09-07	0	68.20	68.20	68.45	68.20	68.20	100	6,820	68.200	67.83	67.83	68.08	67.83	67.83	101	67.834	2.10%
2011-09-06	0	66.80	-	-	66.35	66.35	300	19,905	66.350	66.44	-	-	65.99	65.99	302	65.994	-0.67%
2011-09-05	0	67.25	-	-	67.50	68.80	400	27,260	68.150	66.89	-	-	67.14	68.43	402	67.784	-2.61%
2011-09-02	0	69.05	68.80	69.10	-	-	0	0	-	68.68	68.43	68.73	-	-	0	-	-1.36%
2011-09-01	0	70.00	69.80	70.15	-	-	0	0	-	69.62	69.43	69.77	-	-	0	-	0.00%
2011-08-31	0	70.00	-	-	-	-	0	0	-	69.62	-	-	-	-	0	-	0.86%
2011-08-30	0	69.40	-	-	69.45	69.45	400	27,780	69.450	69.03	-	-	69.08	69.08	402	69.077	1.91%
2011-08-29	0	68.10	68.00	-	-	-	0	0	-	67.73	67.64	-	-	-	0	-	2.87%
2011-08-26	0	66.20	65.50	-	-	-	0	0	-	65.84	65.15	-	-	-	0	-	-0.45%
2011-08-25	0	66.50	65.50	-	-	-	0	0	-	66.14	65.15	-	-	-	0	-	0.91%
2011-08-24	0	65.90	65.00	-	66.10	66.10	500	33,050	66.100	65.55	64.65	-	65.75	65.75	503	65.745	1.46%
2011-08-23	0	64.95	63.50	-	64.80	64.80	500	32,400	64.800	64.60	63.16	-	64.45	64.45	503	64.452	0.70%
2011-08-22	0	64.50	63.50	-	-	-	0	0	-	64.15	63.16	-	-	-	0	-	0.16%
2011-08-19	0	64.40	-	64.40	-	-	0	0	-	64.05	-	64.05	-	-	0	-	-4.38%
2011-08-18	0	67.35	-	-	-	-	0	0	-	66.99	-	-	-	-	0	-	-1.89%
2011-08-17	0	68.65	-	-	-	-	0	0	-	68.28	-	-	-	-	0	-	0.00%
2011-08-16	0	68.65	-	-	-	-	0	0	-	68.28	-	-	-	-	0	-	-0.07%
2011-08-15	0	68.70	67.10	-	68.90	68.90	1,000	68,900	68.900	68.33	66.74	-	68.53	68.53	1,005	68.530	3.08%
2011-08-12	0	66.65	-	-	-	-	0	0	-	66.29	-	-	-	-	0	-	0.00%
2011-08-11	0	66.65	-	-	66.10	66.70	800	52,940	66.175	66.29	-	-	65.75	66.34	804	65.820	-1.04%
2011-08-10	0	67.35	67.00	-	67.40	67.50	1,900	128,140	67.442	66.99	66.64	-	67.04	67.14	1,910	67.080	4.74%
2011-08-09	0	64.30	62.20	-	62.20	65.70	43,400	2,842,920	65.505	63.96	61.87	-	61.87	65.35	43,634	65.154	-4.74%
2011-08-08	0	67.50	-	-	66.85	68.90	1,800	122,685	68.158	67.14	-	-	66.49	68.53	1,810	67.793	-2.32%
2011-08-05	0	69.10	69.10	69.45	68.75	69.25	11,000	758,840	68.985	68.73	68.73	69.08	68.38	68.88	11,059	68.615	-4.49%
2011-08-04	0	72.35	-	-	72.40	72.50	1,800	130,350	72.417	71.96	-	-	72.01	72.11	1,810	72.028	0.77%
2011-08-03	0	71.80	-	-	71.80	72.50	1,700	122,760	72.212	71.41	-	-	71.41	72.11	1,709	71.824	-1.91%
2011-08-02	0	73.20	-	-	-	-	0	0	-	72.81	-	-	-	-	0	-	-2.14%
2011-08-01	0	74.80	-	-	74.85	74.85	100	7,485	74.850	74.40	-	-	74.45	74.45	101	74.449	1.63%
2011-07-29	0	73.60	73.60	73.95	73.50	73.55	91,800	6,749,890	73.528	73.21	73.21	73.55	73.11	73.16	92,295	73.134	-0.67%
2011-07-28	0	74.10	73.95	74.30	74.10	74.10	300	22,230	74.100	73.70	73.55	73.90	73.70	73.70	302	73.703	-2.24%
2011-07-27	0	75.80	75.45	75.80	-	-	0	0	-	75.39	75.05	75.39	-	-	0	-	0.00%
2011-07-26	0	75.80	-	-	75.45	75.45	1,300	98,085	75.450	75.39	-	-	75.05	75.05	1,307	75.045	0.73%
2011-07-25	0	75.25	74.50	-	75.00	75.20	1,600	120,300	75.188	74.85	74.10	-	74.60	74.80	1,609	74.784	0.00%
2011-07-22	0	75.25	75.25	75.60	-	-	0	0	-	74.85	74.85	75.19	-	-	0	-	1.07%
2011-07-21	0	74.45	-	-	75.10	75.10	800	60,080	75.100	74.05	-	-	74.70	74.70	804	74.697	-0.93%
2011-07-20	0	75.15	-	-	75.05	75.15	3,000	225,250	75.083	74.75	-	-	74.65	74.75	3,016	74.681	2.24%
2011-07-19	0	73.50	-	-	-	-	0	0	-	73.11	-	-	-	-	0	-	0.55%
2011-07-18	0	73.10	-	-	-	-	0	0	-	72.71	-	-	-	-	0	-	0.00%
2011-07-15	0	73.10	72.90	73.25	73.10	73.10	200	14,620	73.100	72.71	72.51	72.86	72.71	72.71	201	72.708	-0.41%
2011-07-14	0	73.40	73.40	73.75	73.35	73.35	1,500	110,025	73.350	73.01	73.01	73.35	72.96	72.96	1,508	72.957	-0.34%
2011-07-13	0	73.65	73.65	74.00	73.25	73.25	300	21,975	73.250	73.25	73.25	73.60	72.86	72.86	302	72.857	0.55%
2011-07-12	0	73.25	73.00	75.50	73.25	73.25	1,000	73,250	73.250	72.86	72.61	75.10	72.86	72.86	1,005	72.857	-2.07%
2011-07-11	0	74.80	-	75.35	74.70	75.05	11,100	829,205	74.703	74.40	-	74.95	74.30	74.65	11,160	74.302	-0.73%
2011-07-08	0	75.35	75.30	75.50	75.00	75.30	2,400	180,420	75.175	74.95	74.90	75.10	74.60	74.90	2,413	74.772	1.28%
2011-07-07	0	74.40	74.20	74.60	74.40	74.40	500	37,200	74.400	74.00	73.80	74.20	74.00	74.00	503	74.001	0.54%
2011-07-06	0	74.00	73.75	74.10	73.60	74.00	1,200	88,400	73.667	73.60	73.35	73.70	73.21	73.60	1,206	73.272	0.48%
2011-07-05	0	73.65	73.65	74.00	73.65	73.65	400	29,460	73.650	73.25	73.25	73.60	73.25	73.25	402	73.255	0.34%
2011-07-04	0	73.40	-	-	73.40	73.50	4,200	308,600	73.476	73.01	-	-	73.01	73.11	4,223	73.082	2.37%
2011-06-30	0	71.70	71.60	71.95	71.70	71.70	100	7,170	71.700	71.32	71.22	71.56	71.32	71.32	101	71.315	0.49%
2011-06-29	0	71.35	71.20	-	71.20	71.20	200	14,240	71.200	70.97	70.82	-	70.82	70.82	201	70.818	1.64%
2011-06-28	0	70.20	-	-	-	-	0	0	-	69.82	-	-	-	-	0	-	1.52%
2011-06-27	0	69.15	68.00	-	-	-	0	0	-	68.78	67.64	-	-	-	0	-	-1.43%
2011-06-24	0	70.15	70.00	70.35	70.15	70.60	5,800	407,230	70.212	69.77	69.62	69.97	69.77	70.22	5,831	69.835	0.72%
2011-06-23	0	69.65	69.30	69.65	-	-	0	0	-	69.28	68.93	69.28	-	-	0	-	-0.36%
2011-06-22	0	69.90	69.90	70.25	-	-	0	0	-	69.53	69.53	69.87	-	-	0	-	1.38%
2011-06-21	0	68.95	68.95	69.30	-	-	0	0	-	68.58	68.58	68.93	-	-	0	-	0.95%
2011-06-20	0	68.30	68.15	-	-	-	0	0	-	67.93	67.78	-	-	-	0	-	-0.65%
2011-06-17	0	68.75	68.40	68.75	69.05	69.05	300	20,715	69.050	68.38	68.03	68.38	68.68	68.68	302	68.680	-0.51%
2011-06-16	0	69.10	68.95	69.30	69.10	69.30	1,500	103,750	69.167	68.73	68.58	68.93	68.73	68.93	1,508	68.796	-1.29%
2011-06-15	0	70.00	70.00	70.15	69.20	69.20	100	6,920	69.200	69.62	69.62	69.77	68.83	68.83	101	68.829	0.43%
2011-06-14	0	69.70	69.70	69.95	-	-	200	13,940	69.700	69.33	69.33	69.57	-	-	201	69.326	0.14%
2011-06-13	0	69.60	69.30	71.30	69.60	69.60	100	6,960	69.600	69.23	68.93	70.92	69.23	69.23	101	69.227	-1.00%
2011-06-10	0	70.30	70.10	70.30	70.30	70.30	500	35,150	70.300	69.92	69.72	69.92	69.92	69.92	503	69.923	0.00%
2011-06-09	0	70.30	70.30	70.60	70.15	71.00	1,400	98,295	70.211	69.92	69.92	70.22	69.77	70.62	1,408	69.834	-0.71%
2011-06-08	0	70.80	70.60	72.10	70.80	70.85	1,800	127,465	70.814	70.42	70.22	71.71	70.42	70.47	1,810	70.434	-0.42%
2011-06-07	0	71.10	71.10	73.50	71.00	72.10	1,400	100,500	71.786	70.72	70.72	73.11	70.62	71.71	1,408	71.401	-1.93%
2011-06-03	0	72.50	72.20	72.50	-	-	0	0	-	72.11	71.81	72.11	-	-	0	-	-0.14%
2011-06-02	0	72.60	72.30	72.60	72.60	72.60	2,800	203,280	72.600	72.21	71.91	72.21	72.21	72.21	2,815	72.211	-2.02%
2011-06-01	0	74.10	73.75	74.25	74.30	74.40	5,500	408,670	74.304	73.70	73.35	73.85	73.90	74.00	5,530	73.905	1.16%
2011-05-31	0	73.25	73.25	-	73.10	73.10	600	43,860	73.100	72.86	72.86	-	72.71	72.71	603	72.708	0.76%
2011-05-30	0	72.70	-	-	72.70	72.70	300	21,810	72.700	72.31	-	-	72.31	72.31	302	72.310	0.00%
2011-05-27	0	72.70	72.50	72.85	72.55	72.70	4,500	326,490	72.553	72.31	72.11	72.46	72.16	72.31	4,524	72.164	0.76%
2011-05-26	0	72.15	72.15	72.30	72.10	72.10	400	28,840	72.100	71.76	71.76	71.91	71.71	71.71	402	71.713	1.12%
2011-05-25	0	71.35	71.35	71.70	71.10	71.40	1,300	92,590	71.223	70.97	70.97	71.32	70.72	71.02	1,307	70.841	-1.04%
2011-05-24	0	72.10	71.75	72.30	72.10	72.15	2,700	194,755	72.131	71.71	71.37	71.91	71.71	71.76	2,715	71.745	-0.83%
2011-05-23	0	72.70	-	-	72.70	72.95	200	14,565	72.825	72.31	-	-	72.31	72.56	201	72.434	-1.62%
2011-05-20	0	73.90	73.65	73.90	73.90	73.90	1,100	81,290	73.900	73.50	73.25	73.50	73.50	73.50	1,106	73.504	0.14%
2011-05-19	0	73.80	73.40	73.80	73.85	73.85	500	36,925	73.850	73.40	73.01	73.40	73.45	73.45	503	73.454	1.03%
2011-05-18	0	73.05	73.00	-	73.05	73.15	1,000	73,105	73.105	72.66	72.61	-	72.66	72.76	1,005	72.713	-0.14%
2011-05-17	0	73.15	72.00	-	-	-	0	0	-	72.76	71.61	-	-	-	0	-	-0.88%
2011-05-16	0	73.80	-	-	73.50	73.80	5,300	389,805	73.548	73.40	-	-	73.11	73.40	5,329	73.154	-1.80%
2011-05-13	0	75.15	74.95	75.30	74.65	75.15	2,300	172,195	74.867	74.75	74.55	74.90	74.25	74.75	2,312	74.466	1.08%
2011-05-12	0	74.35	74.00	74.35	74.50	74.50	2,800	208,600	74.500	73.95	73.60	73.95	74.10	74.10	2,815	74.100	-1.26%
2011-05-11	0	75.30	74.00	-	75.30	75.30	1,300	97,890	75.300	74.90	73.60	-	74.90	74.90	1,307	74.896	1.01%
2011-05-09	0	74.55	74.00	-	74.55	74.55	1,400	104,370	74.550	74.15	73.60	-	74.15	74.15	1,408	74.150	0.40%
2011-05-06	0	74.25	73.95	74.25	74.25	74.25	100	7,425	74.250	73.85	73.55	73.85	73.85	73.85	101	73.852	-0.27%
2011-05-05	0	74.45	74.40	74.75	74.30	74.30	1,800	133,740	74.300	74.05	74.00	74.35	73.90	73.90	1,810	73.901	0.34%
2011-05-04	0	74.20	74.15	74.50	74.00	74.20	4,500	333,055	74.012	73.80	73.75	74.10	73.60	73.80	4,524	73.615	-0.40%
2011-05-03	0	74.50	74.50	74.85	74.40	75.00	2,700	201,270	74.544	74.10	74.10	74.45	74.00	74.60	2,715	74.145	-0.60%
2011-04-29	0	74.95	-	-	74.55	74.95	1,300	97,075	74.673	74.55	-	-	74.15	74.55	1,307	74.273	-0.07%
2011-04-28	0	75.00	75.00	-	75.00	75.30	1,400	105,300	75.214	74.60	74.60	-	74.60	74.90	1,408	74.811	0.81%
2011-04-27	0	74.40	-	74.45	74.40	74.40	800	59,520	74.400	74.00	-	74.05	74.00	74.00	804	74.001	0.27%
2011-04-26	0	74.20	74.00	-	74.20	74.20	200	14,840	74.200	73.80	73.60	-	73.80	73.80	201	73.802	0.00%
2011-04-21	0	74.20	73.95	74.20	73.80	74.20	600	44,360	73.933	73.80	73.55	73.80	73.40	73.80	603	73.537	2.49%
2011-04-20	0	72.40	72.40	-	72.30	72.30	200	14,460	72.300	72.01	72.01	-	71.91	71.91	201	71.912	1.19%
2011-04-19	0	71.55	70.90	-	-	-	0	0	-	71.17	70.52	-	-	-	0	-	-0.28%
2011-04-18	0	71.75	-	-	-	-	0	0	-	71.37	-	-	-	-	0	-	0.00%
2011-04-15	0	71.75	71.40	71.75	-	-	0	0	-	71.37	71.02	71.37	-	-	0	-	-0.42%
2011-04-14	0	72.05	71.70	72.05	72.05	72.05	700	50,435	72.050	71.66	71.32	71.66	71.66	71.66	704	71.664	0.70%
2011-04-13	0	71.55	71.55	71.90	71.55	71.55	300	21,465	71.550	71.17	71.17	71.51	71.17	71.17	302	71.166	-0.28%
2011-04-12	0	71.75	-	-	71.75	71.75	100	7,175	71.750	71.37	-	-	71.37	71.37	101	71.365	-1.24%
2011-04-11	0	72.65	-	-	72.25	72.65	2,700	196,075	72.620	72.26	-	-	71.86	72.26	2,715	72.231	0.00%
2011-04-08	0	72.65	-	-	72.65	72.65	600	43,590	72.650	72.26	-	-	72.26	72.26	603	72.260	0.00%
2011-04-07	0	72.65	-	-	72.65	72.65	700	50,855	72.650	72.26	-	-	72.26	72.26	704	72.260	-0.07%
2011-04-06	0	72.70	72.65	72.70	-	-	0	0	-	72.31	72.26	72.31	-	-	0	-	-0.62%
2011-04-04	0	73.15	72.90	-	-	-	0	0	-	72.76	72.51	-	-	-	0	-	0.00%
2011-04-01	0	73.15	73.00	73.35	73.15	73.15	100	7,315	73.150	72.76	72.61	72.96	72.76	72.76	101	72.758	0.48%
2011-03-31	0	72.80	72.80	73.15	-	-	0	0	-	72.41	72.41	72.76	-	-	0	-	0.00%
2011-03-30	0	72.80	72.80	73.10	72.80	72.80	1,500	109,200	72.800	72.41	72.41	72.71	72.41	72.41	1,508	72.410	0.14%
2011-03-29	0	72.70	70.00	-	70.50	73.45	120,100	8,639,845	71.939	72.31	69.62	-	70.12	73.06	120,748	71.553	0.07%
2011-03-28	0	72.65	-	-	72.65	72.65	300	21,795	72.650	72.26	-	-	72.26	72.26	302	72.260	0.07%
2011-03-25	0	72.60	72.35	72.85	72.60	72.65	5,800	421,175	72.616	72.21	71.96	72.46	72.21	72.26	5,831	72.227	2.83%
2011-03-24	0	70.60	70.60	71.20	-	-	0	0	-	70.22	70.22	70.82	-	-	0	-	0.57%
2011-03-23	0	70.20	70.20	-	70.15	70.15	17,200	1,206,580	70.150	69.82	69.82	-	69.77	69.77	17,293	69.774	-0.57%
2011-03-22	0	70.60	70.05	-	70.60	70.60	1,800	127,080	70.600	70.22	69.67	-	70.22	70.22	1,810	70.221	0.86%
2011-03-21	0	70.00	68.50	-	68.50	70.30	20,700	1,435,050	69.326	69.62	68.13	-	68.13	69.92	20,812	68.954	-0.50%
2011-03-18	0	70.35	70.00	70.35	69.90	70.40	1,400	98,265	70.189	69.97	69.62	69.97	69.53	70.02	1,408	69.813	0.86%
2011-03-17	0	69.75	69.40	69.75	69.20	69.75	1,200	83,155	69.296	69.38	69.03	69.38	68.83	69.38	1,206	68.924	-1.34%
2011-03-16	0	70.70	70.30	70.90	70.30	70.70	1,600	112,685	70.428	70.32	69.92	70.52	69.92	70.32	1,609	70.050	0.71%
2011-03-15	0	70.20	70.10	70.70	70.20	71.10	44,900	3,170,305	70.608	69.82	69.72	70.32	69.82	70.72	45,142	70.229	-2.02%
2011-03-14	0	71.65	71.40	-	71.30	71.70	1,300	92,880	71.446	71.27	71.02	-	70.92	71.32	1,307	71.063	0.99%
2011-03-11	0	70.95	70.65	71.15	70.95	71.20	400	28,410	71.025	70.57	70.27	70.77	70.57	70.82	402	70.644	-0.98%
2011-03-10	0	71.65	71.60	-	71.65	72.00	4,900	351,420	71.718	71.27	71.22	-	71.27	71.61	4,926	71.334	-1.78%
2011-03-09	0	72.95	72.60	-	72.95	72.95	300	21,885	72.950	72.56	72.21	-	72.56	72.56	302	72.559	-0.07%
2011-03-08	0	73.00	-	-	72.70	73.00	5,000	363,800	72.760	72.61	-	-	72.31	72.61	5,027	72.370	-0.68%
2011-03-07	0	73.50	73.30	-	73.50	73.50	200	14,700	73.500	73.11	72.91	-	73.11	73.11	201	73.106	-0.68%
2011-03-04	0	74.00	73.85	74.25	74.00	74.25	3,200	237,350	74.172	73.60	73.45	73.85	73.60	73.85	3,217	73.774	1.86%
2011-03-03	0	72.65	72.65	73.10	72.50	72.60	900	65,330	72.589	72.26	72.26	72.71	72.11	72.21	905	72.200	0.83%
2011-03-02	0	72.05	72.00	73.00	72.05	73.50	1,800	131,815	73.231	71.66	71.61	72.61	71.66	73.11	1,810	72.838	-1.97%
2011-03-01	0	73.50	73.50	73.65	73.25	73.40	4,100	300,925	73.396	73.11	73.11	73.25	72.86	73.01	4,122	73.003	0.20%
2011-02-28	0	73.35	73.20	-	73.00	73.35	2,300	168,510	73.265	72.96	72.81	-	72.61	72.96	2,312	72.872	1.66%
2011-02-25	0	72.15	72.15	72.50	-	-	0	0	-	71.76	71.76	72.11	-	-	0	-	0.91%
2011-02-24	0	71.50	71.10	71.55	71.50	72.50	10,400	747,940	71.917	71.12	70.72	71.17	71.12	72.11	10,456	71.532	-1.38%
2011-02-23	0	72.50	72.50	72.85	72.50	73.30	3,100	225,930	72.881	72.11	72.11	72.46	72.11	72.91	3,117	72.490	-1.49%
2011-02-22	0	73.60	73.30	-	73.60	73.90	2,700	198,995	73.702	73.21	72.91	-	73.21	73.50	2,715	73.307	-1.47%
2011-02-21	0	74.70	74.40	-	74.40	74.90	4,413	329,080	74.571	74.30	74.00	-	74.00	74.50	4,437	74.171	-0.13%
2011-02-18	0	74.80	74.80	75.00	74.80	74.80	1,800	134,640	74.800	74.40	74.40	74.60	74.40	74.40	1,810	74.399	-0.07%
2011-02-17	0	74.85	74.45	74.90	74.50	74.85	3,300	246,305	74.638	74.45	74.05	74.50	74.10	74.45	3,318	74.238	0.27%
2011-02-16	0	74.65	74.40	74.80	74.40	74.65	1,800	133,995	74.442	74.25	74.00	74.40	74.00	74.25	1,810	74.042	0.34%
2011-02-15	0	74.40	74.30	-	74.40	74.45	2,900	215,900	74.448	74.00	73.90	-	74.00	74.05	2,916	74.049	-0.07%
2011-02-14	0	74.45	74.40	-	73.90	74.45	2,800	208,365	74.416	74.05	74.00	-	73.50	74.05	2,815	74.017	0.95%
2011-02-11	0	73.75	73.30	73.75	73.65	73.75	2,400	176,880	73.700	73.35	72.91	73.35	73.25	73.35	2,413	73.305	0.68%
2011-02-10	0	73.25	73.25	73.50	73.25	73.30	800	58,610	73.263	72.86	72.86	73.11	72.86	72.91	804	72.870	-0.34%
2011-02-09	0	73.50	73.65	-	73.50	73.80	3,207	235,872	73.549	73.11	73.25	-	73.11	73.40	3,224	73.155	0.34%
2011-02-08	0	73.25	72.90	-	73.25	73.25	1,000	73,250	73.250	72.86	72.51	-	72.86	72.86	1,005	72.857	0.69%
2011-02-07	0	72.75	72.55	-	72.75	73.05	3,100	225,755	72.824	72.36	72.16	-	72.36	72.66	3,117	72.434	0.28%
2011-02-02	0	72.55	72.00	-	72.55	72.55	2,100	152,355	72.550	72.16	71.61	-	72.16	72.16	2,111	72.161	1.68%
2011-02-01	0	71.35	71.05	71.70	71.00	71.55	1,800	128,450	71.361	70.97	70.67	71.32	70.62	71.17	1,810	70.978	0.21%
2011-01-31	0	71.20	70.80	72.65	-	-	0	0	-	70.82	70.42	72.26	-	-	0	-	-1.52%
2011-01-28	0	72.30	72.20	72.65	72.20	72.50	8,300	601,320	72.448	71.91	71.81	72.26	71.81	72.11	8,345	72.060	0.35%
2011-01-27	0	72.05	72.05	72.55	-	-	0	0	-	71.66	71.66	72.16	-	-	0	-	0.42%
2011-01-26	0	71.75	71.75	72.15	-	-	0	0	-	71.37	71.37	71.76	-	-	0	-	0.28%
2011-01-25	0	71.55	71.55	72.00	-	-	0	0	-	71.17	71.17	71.61	-	-	0	-	0.63%
2011-01-24	0	71.10	71.10	71.25	71.10	71.10	500	35,550	71.100	70.72	70.72	70.87	70.72	70.72	503	70.719	-0.21%
2011-01-21	0	71.25	71.10	71.30	71.20	71.25	1,000	71,225	71.225	70.87	70.72	70.92	70.82	70.87	1,005	70.843	-0.35%
2011-01-20	0	71.50	71.40	71.50	71.50	71.70	700	50,170	71.671	71.12	71.02	71.12	71.12	71.32	704	71.287	-1.52%
2011-01-19	0	72.60	72.60	72.95	72.40	72.40	100	7,240	72.400	72.21	72.21	72.56	72.01	72.01	101	72.012	1.54%
2011-01-18	0	71.50	71.50	71.90	71.35	71.90	1,400	100,065	71.475	71.12	71.12	71.51	70.97	71.51	1,408	71.092	-0.69%
2011-01-17	0	72.00	71.95	72.40	-	-	0	0	-	71.61	71.56	72.01	-	-	0	-	0.00%
2011-01-14	0	72.00	72.00	72.05	72.00	72.00	3,400	244,800	72.000	71.61	71.61	71.66	71.61	71.61	3,418	71.614	0.56%
2011-01-13	0	71.60	71.60	72.05	-	-	0	0	-	71.22	71.22	71.66	-	-	0	-	0.21%
2011-01-12	0	71.45	71.20	71.65	71.40	71.45	22,100	1,577,945	71.400	71.07	70.82	71.27	71.02	71.07	22,219	71.017	0.42%
2011-01-11	0	71.15	71.00	71.45	71.15	71.15	500	35,575	71.150	70.77	70.62	71.07	70.77	70.77	503	70.768	0.78%
2011-01-10	0	70.60	70.45	70.85	70.60	70.60	1,000	70,600	70.600	70.22	70.07	70.47	70.22	70.22	1,005	70.221	-0.56%
2011-01-07	0	71.00	70.65	71.05	70.70	71.00	800	56,650	70.813	70.62	70.27	70.67	70.32	70.62	804	70.433	0.71%
2011-01-06	0	70.50	70.50	71.00	-	-	0	0	-	70.12	70.12	70.62	-	-	0	-	0.64%
2011-01-05	0	70.05	69.65	-	-	-	0	0	-	69.67	69.28	-	-	-	0	-	-0.21%
2011-01-04	0	70.20	-	-	70.00	70.25	2,200	154,270	70.123	69.82	-	-	69.62	69.87	2,212	69.747	1.52%
2011-01-03	0	69.15	69.15	-	69.10	69.50	2,700	186,650	69.130	68.78	68.78	-	68.73	69.13	2,715	68.759	-0.50%
2010-12-31	0	69.50	-	-	69.35	69.60	1,000	69,475	69.475	69.13	-	-	68.98	69.23	1,005	69.102	-0.29%
2010-12-30	0	69.70	69.40	69.80	69.40	69.70	5,400	375,480	69.533	69.33	69.03	69.43	69.03	69.33	5,429	69.160	0.00%
2010-12-29	0	69.70	69.40	69.80	-	-	1,000	69,400	69.400	69.33	69.03	69.43	-	-	1,005	69.028	-0.07%
2010-12-28	0	69.75	69.40	69.80	69.75	69.75	2,200	153,450	69.750	69.38	69.03	69.43	69.38	69.38	2,212	69.376	0.07%
2010-12-24	0	69.70	-	-	-	-	0	0	-	69.33	-	-	-	-	0	-	0.00%
2010-12-23	0	69.70	69.60	-	69.70	69.75	7,600	529,900	69.724	69.33	69.23	-	69.33	69.38	7,641	69.350	0.29%
2010-12-22	0	69.50	-	-	-	-	0	0	-	69.13	-	-	-	-	0	-	0.14%
2010-12-21	0	69.40	-	-	68.85	68.85	200	13,770	68.850	69.03	-	-	68.48	68.48	201	68.481	0.43%
2010-12-20	0	69.10	-	-	68.95	69.10	600	41,445	69.075	68.73	-	-	68.58	68.73	603	68.705	0.00%
2010-12-17	0	69.10	-	-	-	-	0	0	-	68.73	-	-	-	-	0	-	0.44%
2010-12-16	0	68.80	-	-	68.60	68.80	12,600	864,890	68.642	68.43	-	-	68.23	68.43	12,668	68.274	0.00%
2010-12-15	0	68.80	-	-	68.80	68.80	3,700	254,560	68.800	68.43	-	-	68.43	68.43	3,720	68.431	-0.15%
2010-12-14	0	68.90	68.80	-	68.80	69.00	15,500	1,067,020	68.840	68.53	68.43	-	68.43	68.63	15,584	68.471	-0.22%
2010-12-13	0	69.05	68.90	69.10	69.05	69.10	63,300	4,374,015	69.100	68.68	68.53	68.73	68.68	68.73	63,641	68.729	0.51%
2010-12-10	0	68.70	68.00	-	68.65	68.75	1,700	116,800	68.706	68.33	67.64	-	68.28	68.38	1,709	68.337	-0.29%
2010-12-09	0	68.90	68.20	68.90	68.85	68.90	6,000	413,125	68.854	68.53	67.83	68.53	68.48	68.53	6,032	68.485	1.10%
2010-12-08	0	68.15	-	-	68.15	68.20	4,000	272,750	68.188	67.78	-	-	67.78	67.83	4,022	67.822	-0.37%
2010-12-07	0	68.40	-	-	68.40	68.40	1,000	68,400	68.400	68.03	-	-	68.03	68.03	1,005	68.033	0.37%
2010-12-06	0	68.15	-	-	68.10	68.15	4,800	326,930	68.110	67.78	-	-	67.73	67.78	4,826	67.745	0.07%
2010-12-03	0	68.10	-	-	68.05	68.10	2,000	136,185	68.093	67.73	-	-	67.69	67.73	2,011	67.727	1.11%
2010-12-02	0	67.35	-	68.00	67.20	67.35	2,400	161,580	67.325	66.99	-	67.64	66.84	66.99	2,413	66.964	1.89%
2010-12-01	0	66.10	-	67.30	65.85	66.15	15,000	990,175	66.012	65.75	-	66.94	65.50	65.80	15,081	65.658	-0.90%
2010-11-30	0	66.70	-	67.30	66.60	66.70	5,500	366,450	66.627	66.34	-	66.94	66.24	66.34	5,530	66.270	-0.89%
2010-11-29	0	67.30	67.00	-	67.10	67.30	8,000	537,300	67.163	66.94	66.64	-	66.74	66.94	8,043	66.802	0.45%
2010-11-26	0	67.00	-	-	67.00	67.10	3,200	214,520	67.038	66.64	-	-	66.64	66.74	3,217	66.678	-0.15%
2010-11-25	0	67.10	-	-	67.05	67.10	4,500	301,775	67.061	66.74	-	-	66.69	66.74	4,524	66.701	1.51%
2010-11-24	0	66.10	66.00	-	66.05	66.10	2,500	165,200	66.080	65.75	65.65	-	65.70	65.75	2,513	65.726	-0.83%
2010-11-23	0	66.65	-	-	66.80	66.80	6,000	400,800	66.800	66.29	-	-	66.44	66.44	6,032	66.442	0.08%
2010-11-22	0	66.60	-	-	66.60	66.75	42,000	2,799,350	66.651	66.24	-	-	66.24	66.39	42,226	66.294	0.53%
2010-11-19	0	66.25	65.00	-	-	-	0	0	-	65.89	64.65	-	-	-	0	-	0.91%
2010-11-18	0	65.65	65.30	-	65.55	65.65	1,800	118,130	65.628	65.30	64.95	-	65.20	65.30	1,810	65.276	1.00%
2010-11-17	0	65.00	-	65.55	-	-	0	0	-	64.65	-	65.20	-	-	0	-	-0.99%
2010-11-16	0	65.65	-	-	65.55	65.60	4,600	301,730	65.593	65.30	-	-	65.20	65.25	4,625	65.242	-0.98%
2010-11-15	0	66.30	65.85	66.50	66.30	66.30	100	6,630	66.300	65.94	65.50	66.14	65.94	65.94	101	65.944	-0.75%
2010-11-12	0	66.80	-	-	67.05	67.05	500	33,525	67.050	66.44	-	-	66.69	66.69	503	66.690	-0.60%
2010-11-11	0	67.20	-	68.00	-	-	0	0	-	66.84	-	67.64	-	-	0	-	-0.59%
2010-11-10	0	67.60	66.65	68.00	67.50	67.50	3,000	202,500	67.500	67.24	66.29	67.64	67.14	67.14	3,016	67.138	-0.07%
2010-11-09	0	67.65	67.65	68.00	-	-	0	0	-	67.29	67.29	67.64	-	-	0	-	0.00%
2010-11-08	0	67.65	67.55	68.00	67.65	67.65	500	33,825	67.650	67.29	67.19	67.64	67.29	67.29	503	67.287	-0.22%
2010-11-05	0	67.80	-	-	67.80	67.80	500	33,900	67.800	67.44	-	-	67.44	67.44	503	67.436	0.82%
2010-11-04	0	67.25	-	-	67.20	67.25	2,900	194,905	67.209	66.89	-	-	66.84	66.89	2,916	66.848	0.75%
2010-11-03	0	66.75	65.90	-	66.70	66.80	1,100	73,470	66.791	66.39	65.55	-	66.34	66.44	1,106	66.433	0.83%
2010-11-02	0	66.20	65.90	66.60	66.10	66.20	600	39,700	66.167	65.84	65.55	66.24	65.75	65.84	603	65.812	-0.15%
2010-11-01	0	66.30	65.90	66.45	66.30	66.30	100	6,630	66.300	65.94	65.55	66.09	65.94	65.94	101	65.944	0.61%
2010-10-29	0	65.90	-	66.60	65.80	65.80	500	32,900	65.800	65.55	-	66.24	65.45	65.45	503	65.447	-0.15%
2010-10-28	0	66.00	-	66.60	65.95	66.00	3,700	244,165	65.991	65.65	-	66.24	65.60	65.65	3,720	65.637	0.61%
2010-10-27	0	65.60	-	65.70	65.60	65.60	3,000	196,800	65.600	65.25	-	65.35	65.25	65.25	3,016	65.248	0.23%
2010-10-26	0	65.45	-	65.60	-	-	0	0	-	65.10	-	65.25	-	-	0	-	-0.23%
2010-10-25	0	65.60	65.55	65.80	65.55	65.55	200	13,110	65.550	65.25	65.20	65.45	65.20	65.20	201	65.198	1.31%
2010-10-22	0	64.75	-	-	-	-	0	0	-	64.40	-	-	-	-	0	-	-0.31%
2010-10-21	0	64.95	-	-	64.70	64.70	18,000	1,164,600	64.700	64.60	-	-	64.35	64.35	18,097	64.353	0.70%
2010-10-20	0	64.50	-	65.30	64.35	64.45	13,400	862,930	64.398	64.15	-	64.95	64.00	64.10	13,472	64.052	0.31%
2010-10-19	0	64.30	64.00	-	64.15	64.15	3,000	192,450	64.150	63.96	63.66	-	63.81	63.81	3,016	63.806	-0.77%
2010-10-18	0	64.80	-	65.20	64.85	64.85	1,900	123,215	64.850	64.45	-	64.85	64.50	64.50	1,910	64.502	0.86%
2010-10-15	0	64.25	-	64.50	64.15	64.30	22,100	1,419,425	64.227	63.91	-	64.15	63.81	63.96	22,219	63.883	0.16%
2010-10-14	0	64.15	-	64.50	64.05	64.05	300	19,215	64.050	63.81	-	64.15	63.71	63.71	302	63.706	1.02%
2010-10-13	0	63.50	-	64.00	63.50	63.50	1,000	63,500	63.500	63.16	-	63.66	63.16	63.16	1,005	63.159	1.52%
2010-10-12	0	62.55	-	-	-	-	0	0	-	62.21	-	-	-	-	0	-	-0.40%
2010-10-11	0	62.80	-	-	-	-	0	0	-	62.46	-	-	-	-	0	-	0.56%
2010-10-08	0	62.45	-	-	62.45	62.75	500	31,315	62.630	62.12	-	-	62.12	62.41	503	62.294	0.56%
2010-10-07	0	62.10	62.00	-	62.00	62.00	500	31,000	62.000	61.77	61.67	-	61.67	61.67	503	61.667	-0.96%
2010-10-06	0	62.70	-	-	-	-	0	0	-	62.36	-	-	-	-	0	-	1.79%
2010-10-05	0	61.60	-	-	61.45	61.50	800	49,170	61.463	61.27	-	-	61.12	61.17	804	61.133	0.00%
2010-10-04	0	61.60	-	63.30	61.60	61.80	200	12,340	61.700	61.27	-	62.96	61.27	61.47	201	61.369	-1.36%
2010-09-30	0	62.45	-	63.30	-	-	0	0	-	62.12	-	62.96	-	-	0	-	0.00%
2010-09-29	0	62.45	-	-	62.50	62.50	3,100	193,750	62.500	62.12	-	-	62.16	62.16	3,117	62.165	0.24%
2010-09-28	0	62.30	-	62.50	62.30	62.45	1,300	81,155	62.427	61.97	-	62.16	61.97	62.12	1,307	62.092	-0.88%
2010-09-27	0	62.85	-	-	62.85	62.85	100	6,285	62.850	62.51	-	-	62.51	62.51	101	62.513	1.86%
2010-09-24	0	61.70	61.65	-	61.70	61.70	1,800	111,060	61.700	61.37	61.32	-	61.37	61.37	1,810	61.369	0.08%
2010-09-22	0	61.65	-	62.50	61.80	61.80	500	30,900	61.800	61.32	-	62.16	61.47	61.47	503	61.469	0.00%
2010-09-21	0	61.65	-	61.70	61.55	61.60	2,100	129,260	61.552	61.32	-	61.37	61.22	61.27	2,111	61.222	1.23%
2010-09-20	0	60.90	-	61.30	60.80	60.80	800	48,640	60.800	60.57	-	60.97	60.47	60.47	804	60.474	-0.49%
2010-09-17	0	61.20	-	-	61.05	61.05	300	18,315	61.050	60.87	-	-	60.72	60.72	302	60.723	1.75%
2010-09-16	0	60.15	-	60.40	60.05	60.05	2,200	132,110	60.050	59.83	-	60.08	59.73	59.73	2,212	59.728	0.42%
2010-09-15	0	59.90	-	60.40	59.90	59.90	300	17,970	59.900	59.58	-	60.08	59.58	59.58	302	59.579	0.50%
2010-09-14	0	59.60	59.00	-	59.35	59.35	100	5,935	59.350	59.28	58.68	-	59.03	59.03	101	59.032	0.42%
2010-09-13	0	59.35	-	-	59.40	59.40	1,600	95,040	59.400	59.03	-	-	59.08	59.08	1,609	59.081	0.92%
2010-09-10	0	58.90	-	-	58.75	58.75	3,000	176,250	58.750	58.49	-	-	58.34	58.34	3,021	58.343	0.77%
2010-09-09	0	58.45	-	-	-	-	0	0	-	58.04	-	-	-	-	0	-	0.95%
2010-09-08	0	57.90	-	-	57.85	58.00	900	52,155	57.950	57.50	-	-	57.45	57.60	906	57.548	-0.34%
2010-09-07	0	58.10	-	58.40	58.15	58.15	10,000	581,500	58.150	57.70	-	57.99	57.75	57.75	10,070	57.747	-0.43%
2010-09-06	0	58.35	-	-	58.35	58.45	10,100	589,345	58.351	57.95	-	-	57.95	58.04	10,171	57.946	1.74%
2010-09-03	0	57.35	-	-	57.20	57.30	4,200	240,360	57.229	56.95	-	-	56.80	56.90	4,229	56.832	1.24%
2010-09-02	0	56.65	-	-	56.65	56.70	24,000	1,360,100	56.671	56.26	-	-	56.26	56.31	24,168	56.278	2.07%
2010-09-01	0	55.50	54.20	-	55.75	55.80	10,100	563,080	55.750	55.12	53.82	-	55.36	55.41	10,171	55.364	1.09%
2010-08-31	0	54.90	54.00	-	54.90	54.90	10,000	549,000	54.900	54.52	53.63	-	54.52	54.52	10,070	54.519	-2.05%
2010-08-30	0	56.05	-	-	56.05	56.30	15,700	883,755	56.290	55.66	-	-	55.66	55.91	15,810	55.900	1.63%
2010-08-27	0	55.15	55.10	-	55.15	55.15	10,000	551,500	55.150	54.77	54.72	-	54.77	54.77	10,070	54.767	-1.43%
2010-08-26	0	55.95	-	-	55.90	55.90	1,600	89,440	55.900	55.56	-	-	55.51	55.51	1,611	55.512	0.72%
2010-08-25	0	55.55	55.20	-	55.60	55.60	500	27,800	55.600	55.16	54.82	-	55.21	55.21	503	55.214	-0.89%
2010-08-24	0	56.05	-	-	56.00	56.20	4,000	224,200	56.050	55.66	-	-	55.61	55.81	4,028	55.661	-1.75%
2010-08-23	0	57.05	-	-	-	-	0	0	-	56.65	-	-	-	-	0	-	0.26%
2010-08-20	0	56.90	56.50	-	-	-	0	0	-	56.51	56.11	-	-	-	0	-	-0.70%
2010-08-19	0	57.30	-	-	57.30	57.35	1,200	68,790	57.325	56.90	-	-	56.90	56.95	1,208	56.927	0.17%
2010-08-18	0	57.20	-	-	57.35	57.35	1,800	103,230	57.350	56.80	-	-	56.95	56.95	1,813	56.952	0.44%
2010-08-17	0	56.95	-	-	56.95	56.95	100	5,695	56.950	56.56	-	-	56.56	56.56	101	56.555	0.26%
2010-08-16	0	56.80	-	-	-	-	0	0	-	56.41	-	-	-	-	0	-	-0.70%
2010-08-13	0	57.20	-	-	-	-	0	0	-	56.80	-	-	-	-	0	-	0.00%
2010-08-12	0	57.20	56.85	-	56.85	58.35	2,700	154,205	57.113	56.80	56.46	-	56.46	57.95	2,719	56.717	-2.31%
2010-08-11	0	58.55	58.30	-	58.80	58.80	10,000	588,000	58.800	58.14	57.90	-	58.39	58.39	10,070	58.392	-1.26%
2010-08-10	0	59.30	-	-	-	-	0	0	-	58.89	-	-	-	-	0	-	-0.25%
2010-08-09	0	59.45	58.75	-	59.40	59.40	400	23,760	59.400	59.04	58.34	-	58.99	58.99	403	58.988	0.08%
2010-08-06	0	59.40	-	-	59.40	59.40	800	47,520	59.400	58.99	-	-	58.99	58.99	806	58.988	0.17%
2010-08-05	0	59.30	-	-	59.25	59.45	2,800	166,270	59.382	58.89	-	-	58.84	59.04	2,820	58.970	0.76%
2010-08-04	0	58.85	-	-	-	-	0	0	-	58.44	-	-	-	-	0	-	-0.08%
2010-08-03	0	58.90	-	-	58.90	58.90	800	47,120	58.900	58.49	-	-	58.49	58.49	806	58.491	0.60%
2010-08-02	0	58.55	-	60.20	58.45	58.45	200	11,690	58.450	58.14	-	59.78	58.04	58.04	201	58.045	1.39%
2010-07-30	0	57.75	-	60.20	57.55	57.75	2,600	149,650	57.558	57.35	-	59.78	57.15	57.35	2,618	57.158	-1.20%
2010-07-29	0	58.45	-	60.20	58.40	58.40	38,000	2,219,200	58.400	58.04	-	59.78	57.99	57.99	38,265	57.995	-1.02%
2010-07-28	0	59.05	-	60.20	58.95	59.10	20,800	1,228,205	59.048	58.64	-	59.78	58.54	58.69	20,945	58.639	0.00%
2010-07-27	0	59.05	58.80	60.20	58.85	59.05	1,700	100,345	59.026	58.64	58.39	59.78	58.44	58.64	1,712	58.617	0.94%
2010-07-26	0	58.50	-	59.05	58.50	58.60	3,600	210,660	58.517	58.09	-	58.64	58.09	58.19	3,625	58.111	0.86%
2010-07-23	0	58.00	-	-	57.80	58.00	29,000	1,679,300	57.907	57.60	-	-	57.40	57.60	29,203	57.505	1.75%
2010-07-22	0	57.00	56.65	-	56.70	56.75	1,000	56,710	56.710	56.60	56.26	-	56.31	56.36	1,007	56.317	-1.21%
2010-07-21	0	57.70	-	-	57.60	57.70	500	28,820	57.640	57.30	-	-	57.20	57.30	503	57.240	2.67%
2010-07-20	0	56.20	-	-	56.30	56.45	10,100	568,645	56.301	55.81	-	-	55.91	56.06	10,171	55.911	-0.35%
2010-07-19	0	56.40	-	-	56.35	56.35	10,000	563,500	56.350	56.01	-	-	55.96	55.96	10,070	55.959	-2.25%
2010-07-16	0	57.70	-	-	57.70	57.80	28,200	1,628,460	57.747	57.30	-	-	57.30	57.40	28,397	57.346	-0.09%
2010-07-15	0	57.75	-	58.20	57.75	58.10	4,400	254,855	57.922	57.35	-	57.80	57.35	57.70	4,431	57.520	-0.60%
2010-07-14	0	58.10	-	58.30	58.05	58.15	62,400	3,625,955	58.108	57.70	-	57.90	57.65	57.75	62,836	57.705	2.11%
2010-07-13	0	56.90	-	-	56.35	56.35	200	11,270	56.350	56.51	-	-	55.96	55.96	201	55.959	0.98%
2010-07-12	0	56.35	-	57.50	56.40	56.45	6,600	372,540	56.445	55.96	-	57.10	56.01	56.06	6,646	56.054	0.36%
2010-07-09	0	56.15	-	-	56.15	56.20	1,300	73,020	56.169	55.76	-	-	55.76	55.81	1,309	55.780	0.45%
2010-07-08	0	55.90	-	-	55.90	56.00	2,600	145,540	55.977	55.51	-	-	55.51	55.61	2,618	55.589	3.04%
2010-07-07	0	54.25	-	-	54.20	54.20	700	37,940	54.200	53.87	-	-	53.82	53.82	705	53.824	-0.18%
2010-07-06	0	54.35	-	-	53.90	54.00	8,500	458,450	53.935	53.97	-	-	53.53	53.63	8,559	53.561	0.93%
2010-07-05	0	53.85	-	56.00	53.95	54.10	11,700	631,320	53.959	53.48	-	55.61	53.58	53.72	11,782	53.585	-0.55%
2010-07-02	0	54.15	54.00	56.00	54.25	55.30	7,500	407,795	54.373	53.77	53.63	55.61	53.87	54.92	7,552	53.996	-2.08%
2010-06-30	0	55.30	55.20	56.00	55.25	55.35	13,700	757,025	55.257	54.92	54.82	55.61	54.87	54.97	13,796	54.874	-2.30%
2010-06-29	0	56.60	-	60.00	56.85	57.20	2,700	153,710	56.930	56.21	-	59.58	56.46	56.80	2,719	56.535	-1.65%
2010-06-28	0	57.55	57.35	-	57.65	57.70	20,000	1,153,500	57.675	57.15	56.95	-	57.25	57.30	20,140	57.275	-0.52%
2010-06-25	0	57.85	-	-	57.80	57.85	24,500	1,417,030	57.838	57.45	-	-	57.40	57.45	24,671	57.437	-0.52%
2010-06-24	0	58.15	-	-	-	-	0	0	-	57.75	-	-	-	-	0	-	-1.27%
2010-06-23	0	58.90	-	-	58.85	58.85	2,000	117,700	58.850	58.49	-	-	58.44	58.44	2,014	58.442	-0.93%
2010-06-22	0	59.45	-	-	-	-	0	0	-	59.04	-	-	-	-	0	-	-1.74%
2010-06-21	0	60.50	-	-	60.35	60.50	2,500	150,935	60.374	60.08	-	-	59.93	60.08	2,517	59.955	1.34%
2010-06-18	0	59.70	59.70	-	59.70	59.70	1,100	65,670	59.700	59.29	59.29	-	59.29	59.29	1,108	59.286	0.51%
2010-06-17	0	59.40	-	59.50	59.40	59.50	23,800	1,414,825	59.446	58.99	-	59.09	58.99	59.09	23,966	59.034	2.59%
2010-06-15	0	57.90	57.80	-	57.90	58.00	4,900	283,900	57.939	57.50	57.40	-	57.50	57.60	4,934	57.537	-0.17%
2010-06-14	0	58.00	-	-	57.95	58.00	500	28,990	57.980	57.60	-	-	57.55	57.60	503	57.578	1.75%
2010-06-11	0	57.00	56.80	58.70	56.90	57.00	800	45,580	56.975	56.60	56.41	58.29	56.51	56.60	806	56.580	1.79%
2010-06-10	0	56.00	-	-	55.95	56.00	7,800	436,695	55.987	55.61	-	-	55.56	55.61	7,854	55.598	-0.27%
2010-06-09	0	56.15	56.00	-	55.95	56.20	30,300	1,696,340	55.985	55.76	55.61	-	55.56	55.81	30,512	55.597	-1.06%
2010-06-08	0	56.75	-	-	56.70	56.75	800	45,380	56.725	56.36	-	-	56.31	56.36	806	56.332	-0.61%
2010-06-07	0	57.10	-	-	56.70	57.10	30,100	1,708,405	56.758	56.70	-	-	56.31	56.70	30,310	56.364	-3.79%
2010-06-04	0	59.35	-	-	59.25	59.35	5,100	302,375	59.289	58.94	-	-	58.84	58.94	5,136	58.878	0.59%
2010-06-03	0	59.00	58.80	-	58.80	58.80	13,600	799,680	58.800	58.59	58.39	-	58.39	58.39	13,695	58.392	2.43%
2010-06-02	0	57.60	-	-	57.65	57.65	200	11,530	57.650	57.20	-	-	57.25	57.25	201	57.250	0.26%
2010-06-01	0	57.45	-	-	57.50	57.95	8,000	462,210	57.776	57.05	-	-	57.10	57.55	8,056	57.376	-1.54%
2010-05-31	0	58.35	-	-	58.35	58.35	10,900	636,015	58.350	57.95	-	-	57.95	57.95	10,976	57.945	0.26%
2010-05-28	0	58.20	-	-	58.15	58.20	16,700	971,555	58.177	57.80	-	-	57.75	57.80	16,817	57.773	2.11%
2010-05-27	0	57.00	56.30	-	56.10	56.35	5,400	303,765	56.253	56.60	55.91	-	55.71	55.96	5,438	55.863	-0.35%
2010-05-26	0	57.20	56.95	-	-	-	0	0	-	56.80	56.56	-	-	-	0	-	2.69%
2010-05-25	0	55.70	-	-	55.50	56.85	6,800	379,715	55.840	55.31	-	-	55.12	56.46	6,847	55.453	-2.02%
2010-05-24	0	56.85	-	58.00	56.80	58.60	8,700	500,210	57.495	56.46	-	57.60	56.41	58.19	8,761	57.097	-2.99%
2010-05-20	0	58.60	-	-	58.45	58.60	1,700	99,515	58.538	58.19	-	-	58.04	58.19	1,712	58.132	-0.51%
2010-05-19	0	58.90	-	60.15	58.90	58.90	13,000	765,700	58.900	58.49	-	59.73	58.49	58.49	13,091	58.491	-2.08%
2010-05-18	0	60.15	59.65	-	59.85	59.85	2,100	125,685	59.850	59.73	59.24	-	59.43	59.43	2,115	59.435	1.09%
2010-05-17	0	59.50	-	-	59.05	59.50	80,500	4,770,425	59.260	59.09	-	-	58.64	59.09	81,062	58.849	-2.06%
2010-05-14	0	60.75	60.20	-	60.75	60.80	3,300	200,515	60.762	60.33	59.78	-	60.33	60.38	3,323	60.341	-1.62%
2010-05-13	0	61.75	60.20	-	61.25	61.75	18,700	1,151,195	61.561	61.32	59.78	-	60.83	61.32	18,831	61.134	2.07%
2010-05-12	0	60.50	-	61.25	60.20	60.25	48,900	2,944,100	60.207	60.08	-	60.83	59.78	59.83	49,242	59.789	0.67%
2010-05-11	0	60.10	-	-	59.95	60.60	43,800	2,647,575	60.447	59.68	-	-	59.53	60.18	44,106	60.028	-0.17%
2010-05-10	0	60.20	-	-	59.15	60.30	55,300	3,305,885	59.781	59.78	-	-	58.74	59.88	55,686	59.366	2.03%
2010-05-07	0	59.00	-	61.20	58.75	59.20	46,700	2,757,290	59.043	58.59	-	60.78	58.34	58.79	47,026	58.633	-3.52%
2010-05-06	0	61.15	-	-	60.95	61.00	5,600	341,335	60.953	60.73	-	-	60.53	60.58	5,639	60.530	-0.24%
2010-05-05	0	61.30	-	-	61.25	61.50	26,300	1,617,000	61.483	60.87	-	-	60.83	61.07	26,484	61.056	-2.93%
2010-05-04	0	63.15	61.30	-	63.15	63.20	6,000	378,975	63.163	62.71	60.87	-	62.71	62.76	6,042	62.724	1.04%
2010-05-03	0	62.50	62.35	-	62.40	62.50	7,400	462,210	62.461	62.07	61.92	-	61.97	62.07	7,452	62.028	-1.96%
2010-04-30	0	63.75	63.60	-	63.60	63.75	2,900	184,690	63.686	63.31	63.16	-	63.16	63.31	2,920	63.244	1.67%
2010-04-29	0	62.70	-	-	62.55	62.70	7,900	495,045	62.664	62.27	-	-	62.12	62.27	7,955	62.229	0.00%
2010-04-28	0	62.70	-	-	62.75	63.85	6,800	427,140	62.815	62.27	-	-	62.31	63.41	6,847	62.379	-1.80%
2010-04-27	0	63.85	-	-	63.85	63.95	24,300	1,552,715	63.898	63.41	-	-	63.41	63.51	24,470	63.455	-0.47%
2010-04-26	0	64.15	64.05	-	64.05	64.15	3,700	237,150	64.095	63.71	63.61	-	63.61	63.71	3,726	63.650	1.18%
2010-04-23	0	63.40	63.30	-	63.40	63.45	700	44,400	63.429	62.96	62.86	-	62.96	63.01	705	62.989	0.24%
2010-04-22	0	63.25	63.15	-	63.05	63.30	38,200	2,410,320	63.097	62.81	62.71	-	62.61	62.86	38,467	62.660	-0.24%
2010-04-21	0	63.40	-	-	63.40	63.60	19,700	1,250,835	63.494	62.96	-	-	62.96	63.16	19,838	63.054	1.04%
2010-04-20	0	62.75	62.70	-	62.70	62.70	4,200	263,340	62.700	62.31	62.27	-	62.27	62.27	4,229	62.265	0.32%
2010-04-19	0	62.55	-	-	62.35	62.55	2,800	174,930	62.475	62.12	-	-	61.92	62.12	2,820	62.042	-1.03%
2010-04-16	0	63.20	-	-	63.10	63.20	2,500	157,975	63.190	62.76	-	-	62.66	62.76	2,517	62.752	0.24%
2010-04-15	0	63.05	63.00	-	-	-	0	0	-	62.61	62.56	-	-	-	0	-	0.72%
2010-04-14	0	62.60	-	-	62.55	62.60	400	25,035	62.588	62.17	-	-	62.12	62.17	403	62.153	0.97%
2010-04-13	0	62.00	-	-	61.95	62.00	3,000	185,860	61.953	61.57	-	-	61.52	61.57	3,021	61.524	-0.32%
2010-04-12	0	62.20	-	-	62.30	62.30	700	43,610	62.300	61.77	-	-	61.87	61.87	705	61.868	0.65%
2010-04-09	0	61.80	-	-	61.65	61.65	700	43,155	61.650	61.37	-	-	61.22	61.22	705	61.222	0.65%
2010-04-08	0	61.40	-	-	61.45	61.45	300	18,435	61.450	60.97	-	-	61.02	61.02	302	61.024	-0.24%
2010-04-07	0	61.55	61.30	-	-	-	0	0	-	61.12	60.87	-	-	-	0	-	0.41%
2010-04-01	0	61.30	61.20	-	61.05	61.25	2,800	171,350	61.196	60.87	60.78	-	60.63	60.83	2,820	60.772	0.08%
2010-03-31	0	61.25	-	-	-	-	0	0	-	60.83	-	-	-	-	0	-	0.00%
2010-03-30	0	61.25	-	-	-	-	0	0	-	60.83	-	-	-	-	0	-	0.25%
2010-03-29	0	61.10	-	-	61.05	61.05	300	18,315	61.050	60.68	-	-	60.63	60.63	302	60.627	0.33%
2010-03-26	0	60.90	-	-	60.85	60.90	7,600	462,565	60.864	60.48	-	-	60.43	60.48	7,653	60.442	-0.08%
2010-03-25	0	60.95	-	-	-	-	0	0	-	60.53	-	-	-	-	0	-	-0.25%
2010-03-24	0	61.10	-	-	61.10	61.10	1,000	61,100	61.100	60.68	-	-	60.68	60.68	1,007	60.676	0.66%
2010-03-23	0	60.70	-	-	60.70	60.70	1,000	60,700	60.700	60.28	-	-	60.28	60.28	1,007	60.279	1.25%
2010-03-22	0	59.95	-	-	59.90	59.95	3,000	179,750	59.917	59.53	-	-	59.48	59.53	3,021	59.501	-0.91%
2010-03-19	0	60.50	-	-	60.50	60.50	11,900	719,950	60.500	60.08	-	-	60.08	60.08	11,983	60.080	0.50%
2010-03-18	0	60.20	-	60.45	60.40	60.40	600	36,240	60.400	59.78	-	60.03	59.98	59.98	604	59.981	0.00%
2010-03-17	0	60.20	60.20	-	-	-	0	0	-	59.78	59.78	-	-	-	0	-	0.58%
2010-03-16	0	59.85	59.80	-	-	-	0	0	-	59.43	59.39	-	-	-	0	-	0.00%
2010-03-15	0	59.85	-	-	-	-	0	0	-	59.43	-	-	-	-	0	-	0.00%
2010-03-12	0	59.85	-	-	-	-	0	0	-	59.43	-	-	-	-	0	-	0.42%
2010-03-11	0	59.60	-	-	59.65	59.65	700	41,755	59.650	59.19	-	-	59.24	59.24	705	59.236	0.68%
2010-03-10	0	59.20	-	59.50	59.25	59.25	2,600	154,050	59.250	58.79	-	59.09	58.84	58.84	2,618	58.839	0.77%
2010-03-09	0	58.75	-	-	58.70	58.75	1,400	82,195	58.711	58.34	-	-	58.29	58.34	1,410	58.304	-0.09%
2010-03-08	0	58.80	57.50	-	58.75	58.80	23,400	1,375,020	58.762	58.39	57.10	-	58.34	58.39	23,563	58.354	1.38%
2010-03-05	0	58.00	57.00	58.15	-	-	0	0	-	57.60	56.60	57.75	-	-	0	-	0.87%
2010-03-04	0	57.50	57.00	-	57.50	57.60	1,200	69,090	57.575	57.10	56.60	-	57.10	57.20	1,208	57.176	-0.26%
2010-03-03	0	57.65	57.40	-	-	-	0	0	-	57.25	57.00	-	-	-	0	-	0.35%
2010-03-02	0	57.45	56.50	-	57.45	57.45	100	5,745	57.450	57.05	56.11	-	57.05	57.05	101	57.052	0.88%
2010-03-01	0	56.95	-	57.50	-	-	0	0	-	56.56	-	57.10	-	-	0	-	0.80%
2010-02-26	0	56.50	56.00	56.65	56.50	56.50	100	5,650	56.500	56.11	55.61	56.26	56.11	56.11	101	56.108	0.62%
2010-02-25	0	56.15	56.00	57.20	-	-	0	0	-	55.76	55.61	56.80	-	-	0	-	0.00%
2010-02-24	0	56.15	56.00	56.30	56.15	56.15	200	11,230	56.150	55.76	55.61	55.91	55.76	55.76	201	55.761	-1.23%
2010-02-23	0	56.85	56.00	-	56.70	56.75	1,200	68,065	56.721	56.46	55.61	-	56.31	56.36	1,208	56.327	-0.18%
2010-02-22	0	56.95	56.00	-	-	-	0	0	-	56.56	55.61	-	-	-	0	-	1.15%
2010-02-19	0	56.30	-	-	-	-	0	0	-	55.91	-	-	-	-	0	-	-0.09%
2010-02-18	0	56.35	-	-	56.35	56.35	2,400	135,240	56.350	55.96	-	-	55.96	55.96	2,417	55.959	0.27%
2010-02-17	0	56.20	56.10	-	56.20	56.20	2,000	112,400	56.200	55.81	55.71	-	55.81	55.81	2,014	55.810	1.72%
2010-02-12	0	55.25	-	-	55.25	55.25	5,400	298,350	55.250	54.87	-	-	54.87	54.87	5,438	54.867	1.10%
2010-02-11	0	54.65	54.60	-	54.60	54.65	4,200	229,330	54.602	54.27	54.22	-	54.22	54.27	4,229	54.224	0.00%
2010-02-10	0	54.65	-	-	54.55	54.75	8,200	448,130	54.650	54.27	-	-	54.17	54.37	8,257	54.271	0.37%
2010-02-09	0	54.45	54.10	-	54.10	54.30	1,100	59,710	54.282	54.07	53.72	-	53.72	53.92	1,108	53.905	-0.18%
2010-02-08	0	54.55	53.50	-	54.40	54.55	300	16,350	54.500	54.17	53.13	-	54.02	54.17	302	54.122	0.83%
2010-02-05	0	54.10	54.10	-	54.10	54.25	1,200	64,995	54.163	53.72	53.72	-	53.72	53.87	1,208	53.787	-2.70%
2010-02-04	0	55.60	-	56.50	55.75	55.75	100	5,575	55.750	55.21	-	56.11	55.36	55.36	101	55.363	0.82%
2010-02-03	0	55.15	-	-	-	-	0	0	-	54.77	-	-	-	-	0	-	0.64%
2010-02-02	0	54.80	-	-	54.80	54.85	3,500	191,965	54.847	54.42	-	-	54.42	54.47	3,524	54.467	0.83%
2010-02-01	0	54.35	54.25	-	54.25	54.25	200	10,850	54.250	53.97	53.87	-	53.87	53.87	201	53.874	-1.98%
2010-01-29	0	55.45	-	-	-	-	0	0	-	55.07	-	-	-	-	0	-	-2.29%
2010-01-28	0	56.75	-	-	56.50	56.75	1,300	73,700	56.692	56.36	-	-	56.11	56.36	1,309	56.299	1.43%
2010-01-27	0	55.95	54.90	-	55.95	56.20	700	39,215	56.021	55.56	54.52	-	55.56	55.81	705	55.633	0.09%
2010-01-26	0	55.90	-	55.90	56.15	56.15	5,900	331,285	56.150	55.51	-	55.51	55.76	55.76	5,941	55.761	-0.71%
2010-01-25	0	56.30	-	-	56.20	57.00	13,700	771,400	56.307	55.91	-	-	55.81	56.60	13,796	55.916	-2.09%
2010-01-22	0	57.50	57.00	-	57.35	59.00	2,400	138,230	57.596	57.10	56.60	-	56.95	58.59	2,417	57.196	-1.46%
2010-01-21	0	58.35	57.90	58.45	58.35	58.35	200	11,670	58.350	57.95	57.50	58.04	57.95	57.95	201	57.945	-0.85%
2010-01-20	0	58.85	57.40	-	58.85	58.85	100	5,885	58.850	58.44	57.00	-	58.44	58.44	101	58.442	0.77%
2010-01-19	0	58.40	57.60	-	58.40	58.40	100	5,840	58.400	57.99	57.20	-	57.99	57.99	101	57.995	0.52%
2010-01-18	0	58.10	58.00	-	58.10	58.10	300	17,430	58.100	57.70	57.60	-	57.70	57.70	302	57.697	-0.85%
2010-01-15	0	58.60	58.10	-	58.60	58.65	500	29,305	58.610	58.19	57.70	-	58.19	58.24	503	58.203	-0.26%
2010-01-14	0	58.75	58.65	-	58.75	58.75	4,200	246,750	58.750	58.34	58.24	-	58.34	58.34	4,229	58.343	1.29%
2010-01-13	0	58.00	57.60	-	-	-	0	0	-	57.60	57.20	-	-	-	0	-	-0.94%
2010-01-12	0	58.55	58.40	-	58.55	58.55	200	11,710	58.550	58.14	57.99	-	58.14	58.14	201	58.144	-0.85%
2010-01-11	0	59.05	57.60	-	59.10	59.10	100	5,910	59.100	58.64	57.20	-	58.69	58.69	101	58.690	0.85%
2010-01-08	0	58.55	57.40	-	58.55	58.55	200	11,710	58.550	58.14	57.00	-	58.14	58.14	201	58.144	0.26%
2010-01-07	0	58.40	58.30	-	58.40	58.50	300	17,540	58.467	57.99	57.90	-	57.99	58.09	302	58.061	-0.34%
2010-01-06	0	58.60	58.20	-	58.60	58.60	300	17,580	58.600	58.19	57.80	-	58.19	58.19	302	58.194	-0.26%
2010-01-05	0	58.75	57.50	-	58.75	58.75	2,300	135,125	58.750	58.34	57.10	-	58.34	58.34	2,316	58.343	0.86%
2010-01-04	0	58.25	57.50	-	58.25	58.25	100	5,825	58.250	57.85	57.10	-	57.85	57.85	101	57.846	-0.34%
2009-12-31	0	58.45	-	-	-	-	0	0	-	58.04	-	-	-	-	0	-	0.34%
2009-12-30	0	58.25	57.20	-	58.25	58.25	100	5,825	58.250	57.85	56.80	-	57.85	57.85	101	57.846	-0.26%
2009-12-29	0	58.40	58.40	-	58.40	58.45	400	23,370	58.425	57.99	57.99	-	57.99	58.04	403	58.020	0.09%
2009-12-28	0	58.35	58.35	-	58.20	58.20	1,200	69,840	58.200	57.95	57.95	-	57.80	57.80	1,208	57.796	1.21%
2009-12-24	0	57.65	57.65	-	57.65	57.65	1,500	86,475	57.650	57.25	57.25	-	57.25	57.25	1,510	57.250	0.17%
2009-12-23	0	57.55	57.40	-	57.30	57.60	1,400	80,340	57.386	57.15	57.00	-	56.90	57.20	1,410	56.988	0.88%
2009-12-22	0	57.05	-	-	57.05	57.05	700	39,935	57.050	56.65	-	-	56.65	56.65	705	56.654	1.15%
2009-12-21	0	56.40	-	-	56.45	56.45	1,000	56,450	56.450	56.01	-	-	56.06	56.06	1,007	56.058	1.26%
2009-12-18	0	55.70	-	-	55.70	55.70	1,300	72,410	55.700	55.31	-	-	55.31	55.31	1,309	55.314	-0.27%
2009-12-17	0	55.85	-	-	56.00	56.00	1,000	56,000	56.000	55.46	-	-	55.61	55.61	1,007	55.612	-0.27%
2009-12-16	0	56.00	-	-	56.00	56.00	1,000	56,000	56.000	55.61	-	-	55.61	55.61	1,007	55.612	-0.53%
2009-12-15	0	56.30	-	-	56.20	56.30	3,500	196,950	56.271	55.91	-	-	55.81	55.91	3,524	55.881	0.45%
2009-12-14	0	56.05	-	-	-	-	0	0	-	55.66	-	-	-	-	0	-	0.09%
2009-12-11	0	56.00	52.00	-	56.00	56.00	2,100	117,600	56.000	55.61	51.64	-	55.61	55.61	2,115	55.612	0.09%
2009-12-10	0	55.95	52.00	56.00	55.65	55.95	2,700	150,810	55.856	55.56	51.64	55.61	55.26	55.56	2,719	55.468	1.54%
2009-12-09	0	55.10	-	56.00	55.10	55.25	2,400	132,255	55.106	54.72	-	55.61	54.72	54.87	2,417	54.724	-0.72%
2009-12-08	0	55.50	55.35	56.00	55.50	55.60	2,600	144,535	55.590	55.12	54.97	55.61	55.12	55.21	2,618	55.205	-0.45%
2009-12-07	0	55.75	-	56.00	55.80	55.80	500	27,900	55.800	55.36	-	55.61	55.41	55.41	503	55.413	0.63%
2009-12-04	0	55.40	-	56.00	55.40	55.40	100	5,540	55.400	55.02	-	55.61	55.02	55.02	101	55.016	-0.81%
2009-12-03	0	55.85	55.60	56.00	-	-	0	0	-	55.46	55.21	55.61	-	-	0	-	0.45%
2009-12-02	0	55.60	55.60	56.00	-	-	0	0	-	55.21	55.21	55.61	-	-	0	-	0.72%
2009-12-01	0	55.20	-	56.00	-	-	0	0	-	54.82	-	55.61	-	-	0	-	-0.36%
2009-11-30	0	55.40	54.15	56.00	55.15	55.40	200	11,055	55.275	55.02	53.77	55.61	54.77	55.02	201	54.892	3.36%
2009-11-27	0	53.60	53.55	-	53.60	54.35	21,800	1,177,230	54.001	53.23	53.18	-	53.23	53.97	21,952	53.627	-3.51%
2009-11-26	0	55.55	55.35	56.00	-	-	0	0	-	55.16	54.97	55.61	-	-	0	-	-0.27%
2009-11-25	0	55.70	55.65	56.00	55.55	55.65	1,500	83,455	55.637	55.31	55.26	55.61	55.16	55.26	1,510	55.251	0.63%
2009-11-24	0	55.35	55.35	56.00	-	-	0	0	-	54.97	54.97	55.61	-	-	0	-	0.64%
2009-11-23	0	55.00	-	-	55.00	55.10	1,700	93,550	55.029	54.62	-	-	54.62	54.72	1,712	54.648	-0.18%
2009-11-20	0	55.10	54.95	-	55.10	55.10	100	5,510	55.100	54.72	54.57	-	54.72	54.72	101	54.718	-1.34%
2009-11-19	0	55.85	55.75	56.00	55.85	55.85	100	5,585	55.850	55.46	55.36	55.61	55.46	55.46	101	55.463	-0.71%
2009-11-18	0	56.25	56.00	-	56.25	56.25	1,800	101,250	56.250	55.86	55.61	-	55.86	55.86	1,813	55.860	0.72%
2009-11-17	0	55.85	55.80	-	55.85	55.85	100	5,585	55.850	55.46	55.41	-	55.46	55.46	101	55.463	0.00%
2009-11-16	0	55.85	55.85	-	55.80	55.85	2,000	111,650	55.825	55.46	55.46	-	55.41	55.46	2,014	55.438	1.27%
2009-11-13	0	55.15	55.15	-	55.15	55.15	600	33,090	55.150	54.77	54.77	-	54.77	54.77	604	54.767	0.00%
2009-11-12	0	55.15	55.15	55.30	55.15	55.15	200	11,030	55.150	54.77	54.77	54.92	54.77	54.77	201	54.767	0.00%
2009-11-11	0	55.15	55.15	-	55.15	55.15	2,000	110,300	55.150	54.77	54.77	-	54.77	54.77	2,014	54.767	0.91%
2009-11-10	0	54.65	54.65	-	54.65	54.65	400	21,860	54.650	54.27	54.27	-	54.27	54.27	403	54.271	1.30%
2009-11-09	0	53.95	53.95	-	53.80	53.85	3,000	161,500	53.833	53.58	53.58	-	53.43	53.48	3,021	53.460	0.94%
2009-11-06	0	53.45	53.25	-	53.45	53.45	1,600	85,520	53.450	53.08	52.88	-	53.08	53.08	1,611	53.079	2.30%
2009-11-05	0	52.25	52.05	-	-	-	0	0	-	51.89	51.69	-	-	-	0	-	0.00%
2009-11-04	0	52.25	52.10	-	52.25	52.25	2,000	104,500	52.250	51.89	51.74	-	51.89	51.89	2,014	51.888	0.87%
2009-11-03	0	51.80	51.65	-	-	-	0	0	-	51.44	51.29	-	-	-	0	-	0.00%
2009-11-02	0	51.80	51.80	-	51.80	52.05	1,900	98,730	51.963	51.44	51.44	-	51.44	51.69	1,913	51.603	-2.26%
2009-10-30	0	53.00	52.95	-	53.00	53.00	600	31,800	53.000	52.63	52.58	-	52.63	52.63	604	52.632	1.34%
2009-10-29	0	52.30	52.25	52.30	52.30	52.35	4,500	235,475	52.328	51.94	51.89	51.94	51.94	51.99	4,531	51.965	-2.06%
2009-10-28	0	53.40	53.35	-	53.30	54.50	17,800	949,885	53.364	53.03	52.98	-	52.93	54.12	17,924	52.994	-1.57%
2009-10-27	0	54.25	54.25	-	54.10	54.20	2,300	124,460	54.113	53.87	53.87	-	53.72	53.82	2,316	53.738	-1.09%
2009-10-23	0	54.85	54.80	-	-	-	0	0	-	54.47	54.42	-	-	-	0	-	0.92%
2009-10-22	0	54.35	54.30	-	54.35	54.40	600	32,615	54.358	53.97	53.92	-	53.97	54.02	604	53.981	-0.64%
2009-10-21	0	54.70	54.45	-	54.75	54.75	100	5,475	54.750	54.32	54.07	-	54.37	54.37	101	54.370	-0.36%
2009-10-20	0	54.90	54.65	55.05	54.90	55.05	1,400	77,055	55.039	54.52	54.27	54.67	54.52	54.67	1,410	54.658	1.39%
2009-10-19	0	54.15	53.90	-	53.60	54.50	6,200	334,480	53.948	53.77	53.53	-	53.23	54.12	6,243	53.574	-0.55%
2009-10-16	0	54.45	54.40	-	54.40	54.40	300	16,320	54.400	54.07	54.02	-	54.02	54.02	302	54.023	0.18%
2009-10-15	0	54.35	54.30	-	54.20	54.45	3,900	212,305	54.437	53.97	53.92	-	53.82	54.07	3,927	54.060	0.28%
2009-10-14	0	54.20	54.15	-	-	-	0	0	-	53.82	53.77	-	-	-	0	-	0.93%
2009-10-13	0	53.70	53.55	-	53.70	53.70	200	10,740	53.700	53.33	53.18	-	53.33	53.33	201	53.328	0.19%
2009-10-12	0	53.60	53.55	-	53.50	53.50	100	5,350	53.500	53.23	53.18	-	53.13	53.13	101	53.129	0.66%
2009-10-09	0	53.25	53.20	-	53.10	53.50	900	47,870	53.189	52.88	52.83	-	52.73	53.13	906	52.820	-0.47%
2009-10-08	0	53.50	53.50	-	53.50	53.50	1,200	64,200	53.500	53.13	53.13	-	53.13	53.13	1,208	53.129	1.04%
2009-10-07	0	52.95	52.90	-	52.95	52.95	700	37,065	52.950	52.58	52.53	-	52.58	52.58	705	52.583	1.53%
2009-10-06	0	52.15	52.10	-	-	-	0	0	-	51.79	51.74	-	-	-	0	-	0.48%
2009-10-05	0	51.90	51.85	52.00	51.90	51.90	3,500	181,650	51.900	51.54	51.49	51.64	51.54	51.54	3,524	51.540	0.19%
2009-10-02	0	51.80	51.65	52.50	51.80	51.80	400	20,720	51.800	51.44	51.29	52.14	51.44	51.44	403	51.441	-3.00%
2009-09-30	0	53.40	53.25	53.50	53.40	53.40	1,000	53,400	53.400	53.03	52.88	53.13	53.03	53.03	1,007	53.030	-0.19%
2009-09-29	0	53.50	53.40	53.50	53.55	53.55	700	37,485	53.550	53.13	53.03	53.13	53.18	53.18	705	53.179	1.81%
2009-09-28	0	52.55	52.20	-	52.55	52.55	3,300	173,415	52.550	52.19	51.84	-	52.19	52.19	3,323	52.186	-0.76%
2009-09-25	0	52.95	52.50	53.50	-	-	0	0	-	52.58	52.14	53.13	-	-	0	-	-1.03%
2009-09-24	0	53.50	-	-	-	-	0	0	-	53.13	-	-	-	-	0	-	-1.02%
2009-09-23	0	54.05	53.95	-	-	-	0	0	-	53.68	53.58	-	-	-	0	-	0.00%
2009-09-22	0	54.05	53.90	54.20	53.85	53.90	18,200	980,080	53.851	53.68	53.53	53.82	53.48	53.53	18,327	53.477	1.41%
2009-09-21	0	53.30	-	-	53.30	53.35	800	42,645	53.306	52.93	-	-	52.93	52.98	806	52.937	-0.09%
2009-09-18	0	53.35	-	-	53.30	53.35	2,500	133,325	53.330	52.98	-	-	52.93	52.98	2,517	52.960	-0.37%
2009-09-17	0	53.55	-	53.75	53.55	53.60	900	48,220	53.578	53.18	-	53.38	53.18	53.23	906	53.206	1.42%
2009-09-16	0	52.80	-	-	52.75	52.75	600	31,650	52.750	52.43	-	-	52.38	52.38	604	52.384	0.88%
2009-09-15	0	-	51.35	-	-	-	0	0	-	51.98	50.99	-	-	-	0	-	0.00%
2009-09-14	0	-	51.85	-	-	-	0	0	-	51.98	51.49	-	-	-	0	-	0.00%
2009-09-11	0	52.65	51.45	-	52.60	52.65	2,100	110,555	52.645	51.98	50.79	-	51.93	51.98	2,127	51.972	0.96%
2009-09-10	0	52.15	52.10	-	-	-	0	0	-	51.48	51.43	-	-	-	0	-	1.16%
2009-09-09	0	51.55	51.35	-	51.55	51.55	2,000	103,100	51.550	50.89	50.69	-	50.89	50.89	2,026	50.891	-0.10%
2009-09-08	0	51.60	50.50	-	51.40	51.50	600	30,890	51.483	50.94	49.85	-	50.74	50.84	608	50.825	0.58%
2009-09-07	0	51.30	51.05	-	51.05	51.05	200	10,210	51.050	50.64	50.40	-	50.40	50.40	203	50.397	1.99%
2009-09-04	0	50.30	48.90	50.50	50.10	50.30	400	20,090	50.225	49.66	48.27	49.85	49.46	49.66	405	49.583	0.60%
2009-09-03	0	50.00	48.90	50.50	50.00	50.00	5,200	260,000	50.000	49.36	48.27	49.85	49.36	49.36	5,267	49.361	0.60%
2009-09-02	0	49.70	-	50.80	49.75	49.75	600	29,850	49.750	49.06	-	50.15	49.11	49.11	608	49.114	-2.36%
2009-09-01	0	50.90	49.80	-	50.85	50.90	11,300	575,130	50.896	50.25	49.16	-	50.20	50.25	11,446	50.246	-0.20%
2009-08-31	0	51.00	49.80	-	-	-	0	0	-	50.35	49.16	-	-	-	0	-	-0.49%
2009-08-28	0	51.25	50.15	-	51.20	51.30	1,000	51,280	51.280	50.59	49.51	-	50.55	50.64	1,013	50.624	0.20%
2009-08-27	0	51.15	51.00	-	51.05	51.15	1,300	66,395	51.073	50.50	50.35	-	50.40	50.50	1,317	50.420	-0.49%
2009-08-26	0	51.40	50.25	-	-	-	0	0	-	50.74	49.61	-	-	-	0	-	0.69%
2009-08-25	0	51.05	-	-	51.05	51.05	200	10,210	51.050	50.40	-	-	50.40	50.40	203	50.397	-0.78%
2009-08-24	0	51.45	50.25	-	51.30	51.45	3,600	185,115	51.421	50.79	49.61	-	50.64	50.79	3,647	50.764	2.29%
2009-08-21	0	50.30	50.25	50.50	50.30	50.30	700	35,210	50.300	49.66	49.61	49.85	49.66	49.66	709	49.657	0.30%
2009-08-20	0	50.15	49.05	50.50	50.10	50.10	200	10,020	50.100	49.51	48.42	49.85	49.46	49.46	203	49.460	1.93%
2009-08-19	0	49.20	48.05	-	49.55	49.55	200	9,910	49.550	48.57	47.44	-	48.92	48.92	203	48.917	-0.51%
2009-08-18	0	49.45	49.20	-	49.20	49.45	14,500	713,525	49.209	48.82	48.57	-	48.57	48.82	14,688	48.580	-0.90%
2009-08-17	0	49.90	48.75	-	49.90	50.10	5,800	289,705	49.949	49.26	48.13	-	49.26	49.46	5,875	49.311	-2.25%
2009-08-14	0	51.05	49.90	-	50.50	51.10	2,000	101,930	50.965	50.40	49.26	-	49.85	50.45	2,026	50.314	0.29%
2009-08-13	0	50.90	49.80	-	50.75	50.90	700	35,600	50.857	50.25	49.16	-	50.10	50.25	709	50.207	2.21%
2009-08-12	0	49.80	-	50.10	49.95	50.10	2,200	110,090	50.041	49.16	-	49.46	49.31	49.46	2,228	49.401	-1.48%
2009-08-11	0	50.55	-	-	-	-	0	0	-	49.90	-	-	-	-	0	-	0.00%
2009-08-10	0	50.55	50.45	50.55	50.55	50.55	1,000	50,550	50.550	49.90	49.81	49.90	49.90	49.90	1,013	49.904	0.20%
2009-08-07	0	50.45	-	-	-	-	0	0	-	49.81	-	-	-	-	0	-	0.00%
2009-08-06	0	50.45	50.45	50.55	50.30	50.30	400	20,120	50.300	49.81	49.81	49.90	49.66	49.66	405	49.657	-0.59%
2009-08-05	0	50.75	50.70	50.80	50.75	50.75	3,000	152,250	50.750	50.10	50.05	50.15	50.10	50.10	3,039	50.101	0.00%
2009-08-04	0	50.75	50.60	50.75	50.80	50.90	8,200	416,790	50.828	50.10	49.95	50.10	50.15	50.25	8,306	50.178	0.69%
2009-08-03	0	50.40	50.40	50.45	50.25	50.35	21,600	1,085,760	50.267	49.76	49.76	49.81	49.61	49.71	21,880	49.624	0.00%
2009-07-31	0	50.40	50.40	50.50	50.30	50.35	1,300	65,405	50.312	49.76	49.76	49.85	49.66	49.71	1,317	49.668	0.20%
2009-07-30	0	50.30	50.30	50.40	-	-	0	0	-	49.66	49.66	49.76	-	-	0	-	0.80%
2009-07-29	0	49.90	49.70	-	49.80	50.05	1,400	69,815	49.868	49.26	49.06	-	49.16	49.41	1,418	49.230	-0.30%
2009-07-28	0	50.05	50.05	-	-	-	0	0	-	49.41	49.41	-	-	-	0	-	0.00%
2009-07-27	0	50.05	49.85	-	49.90	50.00	2,600	129,990	49.996	49.41	49.21	-	49.26	49.36	2,634	49.357	1.11%
2009-07-24	0	49.50	49.30	50.00	49.30	49.35	6,100	300,935	49.334	48.87	48.67	49.36	48.67	48.72	6,179	48.703	1.33%
2009-07-23	0	48.85	48.65	48.95	48.85	48.85	1,000	48,850	48.850	48.23	48.03	48.32	48.23	48.23	1,013	48.226	0.62%
2009-07-22	0	48.55	48.25	-	48.65	48.65	300	14,595	48.650	47.93	47.63	-	48.03	48.03	304	48.028	0.83%
2009-07-21	0	48.15	47.95	48.50	48.10	48.10	700	33,670	48.100	47.53	47.34	47.88	47.49	47.49	709	47.485	0.21%
2009-07-20	0	48.05	47.70	-	48.05	48.05	1,000	48,050	48.050	47.44	47.09	-	47.44	47.44	1,013	47.436	1.48%
2009-07-17	0	47.35	47.30	-	47.25	47.25	500	23,625	47.250	46.74	46.70	-	46.65	46.65	506	46.646	1.28%
2009-07-16	0	46.75	46.45	47.25	46.75	46.80	2,000	93,550	46.775	46.15	45.86	46.65	46.15	46.20	2,026	46.177	1.52%
2009-07-15	0	46.05	45.80	-	46.05	46.05	10,000	460,500	46.050	45.46	45.21	-	45.46	45.46	10,129	45.461	1.99%
2009-07-14	0	45.15	44.95	-	45.15	45.20	24,000	1,084,000	45.167	44.57	44.38	-	44.57	44.62	24,311	44.589	2.15%
2009-07-13	0	44.20	43.95	-	44.20	44.20	2,000	88,400	44.200	43.63	43.39	-	43.63	43.63	2,026	43.635	0.00%
2009-07-10	0	44.20	43.90	44.20	44.20	44.20	100	4,420	44.200	43.63	43.34	43.63	43.63	43.63	101	43.635	-0.11%
2009-07-09	0	44.25	44.20	-	44.25	44.25	500	22,125	44.250	43.68	43.63	-	43.68	43.68	506	43.684	0.11%
2009-07-08	0	44.20	43.95	-	44.00	44.20	6,800	300,060	44.126	43.63	43.39	-	43.44	43.63	6,888	43.562	-1.67%
2009-07-07	0	44.95	44.70	-	44.95	45.05	2,300	103,565	45.028	44.38	44.13	-	44.38	44.47	2,330	44.453	-0.11%
2009-07-06	0	45.00	44.80	-	-	-	0	0	-	44.42	44.23	-	-	-	0	-	-0.77%
2009-07-03	0	45.35	45.20	-	45.35	45.45	6,200	281,260	45.365	44.77	44.62	-	44.77	44.87	6,280	44.785	-1.63%
2009-07-02	0	46.10	-	-	46.25	46.25	1,000	46,250	46.250	45.51	-	-	45.66	45.66	1,013	45.659	-0.65%
2009-06-30	0	46.40	-	-	-	-	0	0	-	45.81	-	-	-	-	0	-	0.54%
2009-06-29	0	46.15	46.00	-	46.00	46.10	1,500	69,050	46.033	45.56	45.41	-	45.41	45.51	1,519	45.445	0.33%
2009-06-26	0	46.00	45.85	-	-	-	0	0	-	45.41	45.26	-	-	-	0	-	1.21%
2009-06-25	0	45.45	45.30	-	45.45	45.45	2,000	90,900	45.450	44.87	44.72	-	44.87	44.87	2,026	44.869	1.91%
2009-06-24	0	44.60	44.30	-	-	-	0	0	-	44.03	43.73	-	-	-	0	-	-0.34%
2009-06-23	0	44.75	44.60	-	44.60	44.70	3,600	160,720	44.644	44.18	44.03	-	44.03	44.13	3,647	44.074	-2.08%
2009-06-22	0	45.70	45.45	-	45.80	45.80	100	4,580	45.800	45.12	44.87	-	45.21	45.21	101	45.215	0.55%
2009-06-19	0	45.45	45.40	-	45.45	45.60	36,000	1,637,850	45.496	44.87	44.82	-	44.87	45.02	36,466	44.914	-0.11%
2009-06-18	0	45.50	-	-	45.50	45.50	2,900	131,950	45.500	44.92	-	-	44.92	44.92	2,938	44.918	0.00%
2009-06-17	0	45.50	45.35	45.50	-	-	0	0	-	44.92	44.77	44.92	-	-	0	-	-0.44%
2009-06-16	0	45.70	-	-	45.60	45.70	3,000	136,820	45.607	45.12	-	-	45.02	45.12	3,039	45.024	-0.65%
2009-06-15	0	46.00	-	-	46.00	46.25	5,500	253,850	46.155	45.41	-	-	45.41	45.66	5,571	45.565	-1.50%
2009-06-12	0	46.70	-	49.80	46.65	46.70	1,500	70,000	46.667	46.10	-	49.16	46.05	46.10	1,519	46.070	-0.43%
2009-06-11	0	46.90	-	46.90	47.00	47.00	900	42,300	47.000	46.30	-	46.30	46.40	46.40	912	46.399	-0.95%
2009-06-10	0	47.35	-	49.80	47.15	47.35	3,800	179,755	47.304	46.74	-	49.16	46.55	46.74	3,849	46.699	1.39%
2009-06-09	0	46.70	-	47.00	46.70	46.80	600	28,030	46.717	46.10	-	46.40	46.10	46.20	608	46.119	0.54%
2009-06-08	0	46.45	-	47.20	46.60	46.85	1,300	60,660	46.662	45.86	-	46.60	46.00	46.25	1,317	46.065	-0.75%
2009-06-05	0	46.80	46.75	46.85	46.70	46.80	1,600	74,780	46.738	46.20	46.15	46.25	46.10	46.20	1,621	46.140	0.86%
2009-06-04	0	46.40	46.35	-	46.25	46.25	900	41,625	46.250	45.81	45.76	-	45.66	45.66	912	45.659	0.54%
2009-06-03	0	46.15	-	-	-	-	0	0	-	45.56	-	-	-	-	0	-	0.44%
2009-06-02	0	45.95	-	-	45.95	46.00	2,700	124,145	45.980	45.36	-	-	45.36	45.41	2,735	45.392	1.43%
2009-06-01	0	45.30	45.05	-	45.00	45.30	1,400	63,280	45.200	44.72	44.47	-	44.42	44.72	1,418	44.622	1.46%
2009-05-29	0	44.65	44.55	44.65	44.40	44.65	5,500	245,240	44.589	44.08	43.98	44.08	43.83	44.08	5,571	44.019	1.02%
2009-05-27	0	44.20	44.20	44.30	44.15	44.20	3,300	145,850	44.197	43.63	43.63	43.73	43.59	43.63	3,343	43.632	4.25%
2009-05-26	0	42.40	42.30	42.40	-	-	0	0	-	41.86	41.76	41.86	-	-	0	-	-0.12%
2009-05-25	0	42.45	42.35	42.45	42.65	42.65	1,800	76,770	42.650	41.91	41.81	41.91	42.10	42.10	1,823	42.105	-1.05%
2009-05-22	0	42.90	42.90	43.00	42.80	43.10	2,000	85,860	42.930	42.35	42.35	42.45	42.25	42.55	2,026	42.381	-1.38%
2009-05-21	0	43.50	43.50	43.60	43.40	43.40	900	39,060	43.400	42.94	42.94	43.04	42.85	42.85	912	42.845	-0.68%
2009-05-20	0	43.80	-	43.90	43.50	43.80	2,000	87,290	43.645	43.24	-	43.34	42.94	43.24	2,026	43.087	0.69%
2009-05-19	0	43.50	-	44.00	43.50	43.50	1,400	60,900	43.500	42.94	-	43.44	42.94	42.94	1,418	42.944	2.59%
2009-05-18	0	42.40	41.80	-	42.40	43.20	2,200	93,440	42.473	41.86	41.27	-	41.86	42.65	2,228	41.930	0.24%
2009-05-15	0	42.30	42.30	42.40	-	-	0	0	-	41.76	41.76	41.86	-	-	0	-	0.71%
2009-05-14	0	42.00	42.00	42.10	42.00	42.15	5,100	214,215	42.003	41.46	41.46	41.56	41.46	41.61	5,166	41.466	-2.78%
2009-05-13	0	43.20	43.20	43.30	43.15	43.45	300	12,990	43.300	42.65	42.65	42.75	42.60	42.89	304	42.746	-1.26%
2009-05-12	0	43.75	43.75	43.85	43.75	43.75	200	8,750	43.750	43.19	43.19	43.29	43.19	43.19	203	43.191	1.98%
2009-05-11	0	42.90	42.85	42.95	42.90	43.30	36,600	1,583,575	43.267	42.35	42.30	42.40	42.35	42.75	37,074	42.714	-2.17%
2009-05-08	0	43.85	43.90	44.00	43.65	43.65	500	21,825	43.650	43.29	43.34	43.44	43.09	43.09	506	43.092	-1.46%
2009-05-07	0	44.50	-	-	-	-	0	0	-	43.93	-	-	-	-	0	-	0.23%
2009-05-06	0	44.40	-	-	44.20	44.45	1,700	75,195	44.232	43.83	-	-	43.63	43.88	1,722	43.667	-0.22%
2009-05-05	0	44.50	-	-	44.50	44.55	2,800	124,630	44.511	43.93	-	-	43.93	43.98	2,836	43.942	0.91%
2009-05-04	0	44.10	43.90	-	43.90	44.15	9,100	400,180	43.976	43.54	43.34	-	43.34	43.59	9,218	43.414	0.57%
2009-04-30	0	43.85	43.85	43.95	43.50	43.65	2,100	91,365	43.507	43.29	43.29	43.39	42.94	43.09	2,127	42.951	2.57%
2009-04-29	0	42.75	39.00	-	42.75	42.75	500	21,375	42.750	42.20	38.50	-	42.20	42.20	506	42.204	0.59%
2009-04-28	0	42.50	39.00	42.50	42.65	42.65	5,000	213,250	42.650	41.96	38.50	41.96	42.10	42.10	5,065	42.105	0.24%
2009-04-27	0	42.40	-	-	42.35	42.40	8,700	368,775	42.388	41.86	-	-	41.81	41.86	8,813	41.846	0.83%
2009-04-24	0	42.05	42.05	42.15	41.90	41.90	1,500	62,850	41.900	41.51	41.51	41.61	41.36	41.36	1,519	41.364	0.36%
2009-04-23	0	41.90	-	42.00	41.65	41.90	7,800	325,390	41.717	41.36	-	41.46	41.12	41.36	7,901	41.183	1.33%
2009-04-22	0	41.35	40.65	41.35	41.40	41.50	800	33,150	41.438	40.82	40.13	40.82	40.87	40.97	810	40.908	0.24%
2009-04-21	0	41.25	40.65	-	41.10	41.15	1,100	45,260	41.145	40.72	40.13	-	40.57	40.62	1,114	40.619	-1.90%
2009-04-20	0	42.05	-	-	42.00	42.50	1,300	54,740	42.108	41.51	-	-	41.46	41.96	1,317	41.569	0.36%
2009-04-17	0	41.90	40.65	-	-	-	0	0	-	41.36	40.13	-	-	-	0	-	2.07%
2009-04-16	0	41.05	-	-	41.15	41.25	900	37,075	41.194	40.53	-	-	40.62	40.72	912	40.668	-0.12%
2009-04-15	0	41.10	-	-	40.85	40.90	1,200	49,030	40.858	40.57	-	-	40.33	40.38	1,216	40.336	-0.96%
2009-04-14	0	41.50	41.05	-	41.30	41.60	8,000	332,050	41.506	40.97	40.53	-	40.77	41.07	8,104	40.976	1.10%
2009-04-09	0	41.05	-	-	40.75	41.15	5,700	232,605	40.808	40.53	-	-	40.23	40.62	5,774	40.286	3.14%
2009-04-08	0	39.80	-	-	39.80	39.85	3,200	127,365	39.802	39.29	-	-	39.29	39.34	3,241	39.293	-3.16%
2009-04-07	0	41.10	-	-	41.10	41.10	6,000	246,600	41.100	40.57	-	-	40.57	40.57	6,078	40.575	-0.48%
2009-04-06	0	41.30	40.60	-	-	-	0	0	-	40.77	40.08	-	-	-	0	-	1.60%
2009-04-03	0	40.65	-	40.80	40.65	40.75	5,200	211,780	40.727	40.13	-	40.28	40.13	40.23	5,267	40.206	2.01%
2009-04-02	0	39.85	-	-	39.75	39.75	100	3,975	39.750	39.34	-	-	39.24	39.24	101	39.242	4.05%
2009-04-01	0	38.30	-	-	38.35	38.35	100	3,835	38.350	37.81	-	-	37.86	37.86	101	37.860	-1.42%
2009-03-31	0	38.85	-	-	38.85	38.85	300	11,655	38.850	38.35	-	-	38.35	38.35	304	38.353	1.30%
2009-03-30	0	38.35	38.10	-	38.20	38.20	100	3,820	38.200	37.86	37.61	-	37.71	37.71	101	37.712	-3.16%
2009-03-27	0	39.60	39.60	-	39.60	39.65	2,100	83,165	39.602	39.09	39.09	-	39.09	39.14	2,127	39.096	0.89%
2009-03-26	0	39.25	-	-	39.30	39.30	200	7,860	39.300	38.75	-	-	38.80	38.80	203	38.798	1.29%
2009-03-25	0	38.75	-	-	38.75	38.80	4,200	162,950	38.798	38.25	-	-	38.25	38.30	4,254	38.302	-0.77%
2009-03-24	0	39.05	38.85	-	39.00	39.05	6,700	261,450	39.022	38.55	38.35	-	38.50	38.55	6,787	38.524	2.36%
2009-03-23	0	38.15	-	-	38.10	38.15	5,200	198,275	38.130	37.66	-	-	37.61	37.66	5,267	37.642	1.73%
2009-03-20	0	37.50	-	-	-	-	0	0	-	37.02	-	-	-	-	0	-	0.00%
2009-03-19	0	37.50	-	-	37.50	37.50	2,500	93,750	37.500	37.02	-	-	37.02	37.02	2,532	37.021	1.08%
2009-03-18	0	37.10	-	-	37.05	37.10	3,300	122,280	37.055	36.63	-	-	36.58	36.63	3,343	36.581	2.34%
2009-03-17	0	36.25	-	-	-	-	0	0	-	35.79	-	-	-	-	0	-	-1.09%
2009-03-16	0	36.65	-	-	36.25	36.50	6,500	236,140	36.329	36.18	-	-	35.79	36.03	6,584	35.865	0.41%
2009-03-13	0	36.50	-	-	36.25	36.50	900	32,750	36.389	36.03	-	-	35.79	36.03	912	35.924	4.29%
2009-03-12	0	35.00	34.00	-	35.00	35.00	2,200	77,000	35.000	34.55	33.57	-	34.55	34.55	2,228	34.553	0.72%
2009-03-11	0	34.75	32.75	35.00	-	-	0	0	-	34.31	32.33	34.55	-	-	0	-	4.83%
2009-03-10	0	33.15	32.95	-	32.95	33.00	1,400	46,180	32.986	32.73	32.53	-	32.53	32.58	1,418	32.564	-1.78%
2009-03-09	0	33.75	33.40	-	-	-	0	0	-	33.32	32.97	-	-	-	0	-	-0.44%
2009-03-06	0	33.90	-	-	33.90	33.90	2,600	88,140	33.900	33.47	-	-	33.47	33.47	2,634	33.467	-1.60%
2009-03-05	0	34.45	-	-	34.40	34.40	4,000	137,600	34.400	34.01	-	-	33.96	33.96	4,052	33.960	0.88%
2009-03-04	0	34.15	33.85	-	33.85	34.15	5,300	180,685	34.092	33.71	33.42	-	33.42	33.71	5,369	33.656	-0.29%
2009-03-03	0	34.25	-	-	34.25	34.40	8,800	301,490	34.260	33.81	-	-	33.81	33.96	8,914	33.822	-0.58%
2009-03-02	0	34.45	34.35	-	34.35	34.50	3,200	110,270	34.459	34.01	33.91	-	33.91	34.06	3,241	34.019	-3.23%
2009-02-27	0	35.60	35.50	-	35.60	35.60	1,200	42,720	35.600	35.14	35.05	-	35.14	35.14	1,216	35.145	-2.33%
2009-02-26	0	36.45	-	-	36.45	36.45	2,000	72,900	36.450	35.98	-	-	35.98	35.98	2,026	35.984	-0.14%
2009-02-25	0	36.50	-	-	36.35	36.55	5,200	189,820	36.504	36.03	-	-	35.89	36.08	5,267	36.037	1.67%
2009-02-24	0	35.90	35.60	-	35.50	35.85	6,700	238,980	35.669	35.44	35.14	-	35.05	35.39	6,787	35.213	-3.62%
2009-02-23	0	37.25	-	-	36.90	37.10	13,800	511,220	37.045	36.77	-	-	36.43	36.63	13,979	36.571	2.48%
2009-02-20	0	36.35	36.30	-	36.30	36.40	7,900	287,325	36.370	35.89	35.84	-	35.84	35.93	8,002	35.905	-2.02%
2009-02-19	0	37.10	36.80	-	-	-	0	0	-	36.63	36.33	-	-	-	0	-	-0.67%
2009-02-18	0	37.35	37.00	-	37.35	37.35	1,000	37,350	37.350	36.87	36.53	-	36.87	36.87	1,013	36.873	-0.80%
2009-02-17	0	37.65	37.00	-	37.70	37.70	200	7,540	37.700	37.17	36.53	-	37.22	37.22	203	37.218	-1.44%
2009-02-16	0	38.20	-	-	38.05	38.05	300	11,415	38.050	37.71	-	-	37.56	37.56	304	37.564	-1.80%
2009-02-13	0	38.90	38.60	-	38.90	38.90	500	19,450	38.900	38.40	38.11	-	38.40	38.40	506	38.403	1.83%
2009-02-12	0	38.20	38.00	-	-	-	0	0	-	37.71	37.51	-	-	-	0	-	-0.91%
2009-02-11	0	38.55	-	-	38.55	38.55	1,700	65,535	38.550	38.06	-	-	38.06	38.06	1,722	38.057	-2.77%
2009-02-10	0	39.65	-	39.80	39.50	39.65	3,100	122,540	39.529	39.14	-	39.29	39.00	39.14	3,140	39.024	0.38%
2009-02-09	0	39.50	-	39.80	39.45	39.45	2,000	78,900	39.450	39.00	-	39.29	38.95	38.95	2,026	38.946	2.07%
2009-02-06	0	38.70	-	-	38.55	38.70	20,400	786,980	38.577	38.21	-	-	38.06	38.21	20,664	38.084	4.17%
2009-02-05	0	37.15	-	-	37.15	37.30	10,200	379,990	37.254	36.68	-	-	36.68	36.82	10,332	36.778	-1.59%
2009-02-04	0	37.75	-	-	37.85	37.90	7,000	265,100	37.871	37.27	-	-	37.37	37.42	7,091	37.387	1.34%
2009-02-03	0	37.25	-	-	-	-	0	0	-	36.77	-	-	-	-	0	-	1.92%
2009-02-02	0	36.55	-	-	-	-	0	0	-	36.08	-	-	-	-	0	-	-3.43%
2009-01-30	0	37.85	-	-	37.65	37.85	12,600	475,560	37.743	37.37	-	-	37.17	37.37	12,763	37.260	-0.66%
2009-01-29	0	38.10	-	-	-	-	0	0	-	37.61	-	-	-	-	0	-	4.67%
2009-01-23	0	36.40	-	-	-	-	0	0	-	35.93	-	-	-	-	0	-	-2.15%
2009-01-22	0	37.20	-	-	35.80	35.80	200	7,160	35.800	36.72	-	-	35.34	35.34	203	35.342	3.77%
2009-01-21	0	35.85	-	-	36.10	36.10	200	7,220	36.100	35.39	-	-	35.64	35.64	203	35.639	-3.11%
2009-01-20	0	37.00	-	-	-	-	0	0	-	36.53	-	-	-	-	0	-	-2.37%
2009-01-19	0	37.90	37.10	-	37.95	37.95	1,000	37,950	37.950	37.42	36.63	-	37.46	37.46	1,013	37.465	2.02%
2009-01-16	0	37.15	-	-	37.10	37.10	9,500	352,450	37.100	36.68	-	-	36.63	36.63	9,623	36.626	3.34%
2009-01-15	0	35.95	-	-	35.95	35.95	4,000	143,800	35.950	35.49	-	-	35.49	35.49	4,052	35.490	-4.77%
2009-01-14	0	37.75	-	-	37.80	37.80	2,000	75,600	37.800	37.27	-	-	37.32	37.32	2,026	37.317	-0.13%
2009-01-13	0	37.80	37.50	-	-	-	0	0	-	37.32	37.02	-	-	-	0	-	-0.79%
2009-01-12	0	38.10	37.85	-	38.00	38.05	3,500	133,100	38.029	37.61	37.37	-	37.51	37.56	3,545	37.542	-2.18%
2009-01-09	0	38.95	38.00	-	-	-	0	0	-	38.45	37.51	-	-	-	0	-	0.91%
2009-01-08	0	38.60	-	-	39.60	39.60	100	3,960	39.600	38.11	-	-	39.09	39.09	101	39.094	-2.15%
2009-01-07	0	39.45	-	-	39.45	39.45	1,500	59,175	39.450	38.95	-	-	38.95	38.95	1,519	38.946	-0.25%
2009-01-06	0	39.55	39.15	-	39.50	39.55	2,300	90,865	39.507	39.04	38.65	-	39.00	39.04	2,330	39.002	1.02%
2009-01-05	0	39.15	38.00	-	-	-	0	0	-	38.65	37.51	-	-	-	0	-	3.43%
2009-01-02	0	37.85	37.85	-	-	-	0	0	-	37.37	37.37	-	-	-	0	-	0.66%
2008-12-31	0	37.60	-	-	37.60	37.65	1,200	45,175	37.646	37.12	-	-	37.12	37.17	1,216	37.165	2.04%
2008-12-30	0	36.85	-	-	-	-	0	0	-	36.38	-	-	-	-	0	-	-0.41%
2008-12-29	0	37.00	-	-	-	-	0	0	-	36.53	-	-	-	-	0	-	0.00%
2008-12-24	0	37.00	-	-	-	-	0	0	-	36.53	-	-	-	-	0	-	-0.54%
2008-12-23	0	37.20	-	-	37.25	37.35	3,100	115,585	37.285	36.72	-	-	36.77	36.87	3,140	36.809	-1.85%
2008-12-22	0	37.90	-	-	38.05	38.05	2,000	76,100	38.050	37.42	-	-	37.56	37.56	2,026	37.564	0.00%
2008-12-19	0	37.90	-	-	38.00	38.00	1,000	38,000	38.000	37.42	-	-	37.51	37.51	1,013	37.514	-1.43%
2008-12-18	0	38.45	-	-	38.35	38.40	24,000	920,500	38.354	37.96	-	-	37.86	37.91	24,311	37.864	0.26%
2008-12-17	0	38.35	-	38.50	38.40	38.50	300	11,540	38.467	37.86	-	38.01	37.91	38.01	304	37.975	3.23%
2008-12-16	0	37.15	-	38.25	37.15	37.15	1,500	55,725	37.150	36.68	-	37.76	36.68	36.68	1,519	36.675	-1.85%
2008-12-15	0	37.85	35.80	38.25	37.95	37.95	100	3,795	37.950	37.37	35.34	37.76	37.46	37.46	101	37.465	5.58%
2008-12-12	0	35.85	35.30	-	36.55	36.55	3,100	113,305	36.550	35.39	34.85	-	36.08	36.08	3,140	36.083	-5.16%
2008-12-11	0	37.80	-	-	37.90	37.90	100	3,790	37.900	37.32	-	-	37.42	37.42	101	37.416	-1.43%
2008-12-10	0	38.35	-	-	38.25	38.25	1,000	38,250	38.250	37.86	-	-	37.76	37.76	1,013	37.761	1.86%
2008-12-09	0	37.65	-	-	37.60	37.60	800	30,080	37.600	37.17	-	-	37.12	37.12	810	37.119	0.00%
2008-12-08	0	37.65	-	38.00	37.15	37.65	6,100	228,185	37.407	37.17	-	37.51	36.68	37.17	6,179	36.929	6.06%
2008-12-05	0	35.50	-	-	-	-	0	0	-	35.05	-	-	-	-	0	-	-0.56%
2008-12-04	0	35.70	-	-	35.60	35.60	100	3,560	35.600	35.24	-	-	35.14	35.14	101	35.145	1.85%
2008-12-03	0	35.05	-	-	35.15	35.20	3,700	130,060	35.151	34.60	-	-	34.70	34.75	3,748	34.702	2.49%
2008-12-02	0	34.20	-	-	34.15	34.35	9,000	309,030	34.337	33.76	-	-	33.71	33.91	9,117	33.898	-6.94%
2008-12-01	0	36.75	-	-	-	-	0	0	-	36.28	-	-	-	-	0	-	-1.47%
2008-11-28	0	37.30	-	38.00	37.05	37.05	500	18,525	37.050	36.82	-	37.51	36.58	36.58	506	36.576	0.81%
2008-11-27	0	37.00	-	-	36.85	37.00	1,100	40,685	36.986	36.53	-	-	36.38	36.53	1,114	36.514	4.37%
2008-11-26	0	35.45	-	-	-	-	0	0	-	35.00	-	-	-	-	0	-	-0.28%
2008-11-25	0	35.55	-	-	35.65	35.80	4,500	160,705	35.712	35.10	-	-	35.19	35.34	4,558	35.256	4.56%
2008-11-24	0	34.00	-	-	33.95	34.10	14,100	478,925	33.966	33.57	-	-	33.52	33.66	14,283	33.532	1.19%
2008-11-21	0	33.60	33.20	-	32.75	33.60	12,300	409,130	33.263	33.17	32.78	-	32.33	33.17	12,459	32.837	0.15%
2008-11-20	0	33.55	-	-	33.45	34.15	6,300	213,060	33.819	33.12	-	-	33.02	33.71	6,382	33.387	-7.70%
2008-11-19	0	36.35	-	-	36.40	36.40	200	7,280	36.400	35.89	-	-	35.93	35.93	203	35.935	1.11%
2008-11-18	0	35.95	35.70	-	35.90	35.90	1,000	35,900	35.900	35.49	35.24	-	35.44	35.44	1,013	35.441	-0.69%
2008-11-17	0	36.20	36.10	-	36.00	36.20	5,600	202,600	36.179	35.74	35.64	-	35.54	35.74	5,673	35.716	-5.24%
2008-11-14	0	38.20	-	-	38.25	38.40	9,000	344,550	38.283	37.71	-	-	37.76	37.91	9,117	37.794	6.85%
2008-11-13	0	35.75	-	-	35.75	36.00	10,800	387,955	35.922	35.29	-	-	35.29	35.54	10,940	35.463	-7.62%
2008-11-12	0	38.70	-	-	-	-	0	0	-	38.21	-	-	-	-	0	-	-0.64%
2008-11-11	0	38.95	-	-	38.95	40.00	26,000	1,014,000	39.000	38.45	-	-	38.45	39.49	26,337	38.501	-4.53%
2008-11-10	0	40.80	39.50	-	-	-	0	0	-	40.28	39.00	-	-	-	0	-	4.08%
2008-11-07	0	39.20	39.20	-	-	-	0	0	-	38.70	38.70	-	-	-	0	-	-1.63%
2008-11-06	0	39.85	-	-	39.95	39.95	200	7,990	39.950	39.34	-	-	39.44	39.44	203	39.439	-6.46%
2008-11-05	0	42.60	42.00	-	43.00	43.25	800	34,550	43.188	42.06	41.46	-	42.45	42.70	810	42.635	1.43%
2008-11-04	0	42.00	-	-	41.70	41.70	5,000	208,500	41.700	41.46	-	-	41.17	41.17	5,065	41.167	0.12%
2008-11-03	0	41.95	-	-	41.90	42.05	6,600	277,290	42.014	41.41	-	-	41.36	41.51	6,685	41.477	1.45%
2008-10-31	0	41.35	-	-	-	-	0	0	-	40.82	-	-	-	-	0	-	-0.84%
2008-10-30	0	41.70	-	-	41.25	42.00	2,500	103,940	41.576	41.17	-	-	40.72	41.46	2,532	41.045	4.25%
2008-10-29	0	40.00	-	40.40	40.00	40.30	6,700	269,495	40.223	39.49	-	39.88	39.49	39.78	6,787	39.709	6.52%
2008-10-28	0	37.55	35.70	-	37.15	37.70	4,100	153,765	37.504	37.07	35.24	-	36.68	37.22	4,153	37.024	5.48%
2008-10-27	0	35.60	-	-	36.70	37.00	1,500	55,470	36.980	35.14	-	-	36.23	36.53	1,519	36.507	-5.07%
2008-10-24	0	37.50	-	-	37.35	38.65	1,100	41,215	37.468	37.02	-	-	36.87	38.16	1,114	36.989	-4.46%
2008-10-23	0	39.25	38.75	-	38.90	39.05	8,200	319,600	38.976	38.75	38.25	-	38.40	38.55	8,306	38.477	-3.44%
2008-10-22	0	40.65	40.10	-	41.70	41.70	200	8,340	41.700	40.13	39.59	-	41.17	41.17	203	41.167	-2.52%
2008-10-21	0	41.70	41.00	-	41.70	41.95	4,900	204,855	41.807	41.17	40.48	-	41.17	41.41	4,963	41.273	-0.36%
2008-10-20	0	41.85	-	-	41.20	41.90	9,300	389,325	41.863	41.32	-	-	40.67	41.36	9,420	41.328	3.98%
2008-10-17	0	40.25	-	41.30	40.30	41.20	4,800	197,055	41.053	39.74	-	40.77	39.78	40.67	4,862	40.528	4.55%
2008-10-16	0	38.50	37.50	-	37.95	38.10	7,000	266,360	38.051	38.01	37.02	-	37.46	37.61	7,091	37.565	-9.20%
2008-10-15	0	42.40	42.25	-	-	-	0	0	-	41.86	41.71	-	-	-	0	-	-7.42%
2008-10-14	0	45.80	42.00	-	45.80	46.15	1,900	87,375	45.987	45.21	41.46	-	45.21	45.56	1,925	45.399	9.57%
2008-10-13	0	41.80	-	-	37.25	41.80	102,600	4,213,225	41.065	41.27	-	-	36.77	41.27	103,929	40.540	7.73%
2008-10-10	0	38.80	38.60	-	38.65	42.35	1,800	73,300	40.722	38.30	38.11	-	38.16	41.81	1,823	40.202	-8.27%
2008-10-09	0	42.30	-	-	41.45	41.80	2,500	104,325	41.730	41.76	-	-	40.92	41.27	2,532	41.197	4.70%
2008-10-08	0	40.40	-	-	40.90	41.75	2,100	86,685	41.279	39.88	-	-	40.38	41.22	2,127	40.751	-10.62%
2008-10-06	0	45.20	-	-	45.40	45.40	100	4,540	45.400	44.62	-	-	44.82	44.82	101	44.820	-4.24%
2008-10-03	0	47.20	47.20	-	47.20	47.25	2,100	99,215	47.245	46.60	46.60	-	46.60	46.65	2,127	46.641	-3.58%
2008-10-02	0	48.95	47.90	-	48.60	48.95	6,600	322,380	48.845	48.32	47.29	-	47.98	48.32	6,685	48.221	2.19%
2008-09-30	0	47.90	47.60	-	47.60	50.00	6,400	305,770	47.777	47.29	46.99	-	46.99	49.36	6,483	47.166	-6.35%
2008-09-29	0	51.15	50.00	-	-	-	0	0	-	50.50	49.36	-	-	-	0	-	-0.87%
2008-09-26	0	51.60	51.15	-	51.50	51.70	300	15,470	51.567	50.94	50.50	-	50.84	51.04	304	50.907	-0.86%
2008-09-25	0	52.05	51.15	-	52.00	52.00	300	15,600	52.000	51.38	50.50	-	51.34	51.34	304	51.335	0.00%
2008-09-24	0	52.05	51.15	-	-	-	0	0	-	51.38	50.50	-	-	-	0	-	-0.19%
2008-09-23	0	52.15	51.15	-	52.15	52.15	600	31,290	52.150	51.48	50.50	-	51.48	51.48	608	51.483	-3.16%
2008-09-22	0	53.85	53.00	-	53.65	53.85	900	48,345	53.717	53.16	52.32	-	52.96	53.16	912	53.030	-0.74%
2008-09-19	0	54.25	53.85	-	54.25	54.25	1,000	54,250	54.250	53.56	53.16	-	53.56	53.56	1,013	53.557	4.83%
2008-09-18	0	51.75	49.60	-	51.30	53.70	2,000	102,860	51.430	51.09	48.97	-	50.64	53.01	2,026	50.773	-3.27%
2008-09-17	0	53.50	49.60	54.00	54.40	54.45	1,000	54,435	54.435	52.82	48.97	53.31	53.70	53.75	1,013	53.739	-0.19%
2008-09-16	0	53.60	-	-	53.20	53.30	600	31,970	53.283	52.91	-	-	52.52	52.62	608	52.602	-2.99%
2008-09-12	0	55.25	-	-	54.00	54.00	100	5,400	54.000	54.54	-	-	53.31	53.31	101	53.310	2.31%
2008-09-11	0	54.00	-	-	54.00	54.00	300	16,200	54.000	53.31	-	-	53.31	53.31	304	53.310	-1.10%
2008-09-10	0	54.60	-	-	54.50	54.50	400	21,800	54.500	53.90	-	-	53.80	53.80	405	53.803	-1.00%
2008-09-09	0	55.15	-	-	55.00	55.00	200	11,000	55.000	54.45	-	-	54.30	54.30	203	54.297	-2.65%
2008-09-08	0	56.65	55.00	-	56.60	56.90	2,000	113,500	56.750	55.93	54.30	-	55.88	56.17	2,026	56.025	1.80%
2008-09-05	0	55.65	55.60	-	55.45	55.60	1,300	72,100	55.462	54.94	54.89	-	54.74	54.89	1,317	54.753	-3.13%
2008-09-04	0	57.45	-	-	-	-	0	0	-	56.72	-	-	-	-	0	-	-1.03%
2008-09-03	0	58.05	-	-	58.00	58.00	2,000	116,000	58.000	57.31	-	-	57.26	57.26	2,026	57.259	-1.53%
2008-09-02	0	58.95	-	-	-	-	0	0	-	58.20	-	-	-	-	0	-	0.68%
2008-09-01	0	58.55	-	-	58.55	58.70	1,800	105,575	58.653	57.80	-	-	57.80	57.95	1,823	57.903	-1.76%
2008-08-29	0	59.60	-	-	59.60	59.70	2,100	125,360	59.695	58.84	-	-	58.84	58.94	2,127	58.932	0.51%
2008-08-28	0	59.30	-	-	-	-	0	0	-	58.54	-	-	-	-	0	-	0.00%
2008-08-27	0	59.30	59.00	-	-	-	0	0	-	58.54	58.25	-	-	-	0	-	-0.25%
2008-08-26	0	59.45	59.30	-	-	-	0	0	-	58.69	58.54	-	-	-	0	-	-1.41%
2008-08-25	0	60.30	59.30	-	60.35	60.35	600	36,210	60.350	59.53	58.54	-	59.58	59.58	608	59.579	1.01%
2008-08-21	0	59.70	-	-	59.85	59.85	100	5,985	59.850	58.94	-	-	59.08	59.08	101	59.085	-1.16%
2008-08-20	0	60.40	59.90	-	60.30	60.30	4,000	241,200	60.300	59.63	59.13	-	59.53	59.53	4,052	59.529	-0.49%
2008-08-19	0	60.70	-	-	60.90	60.95	2,700	164,435	60.902	59.92	-	-	60.12	60.17	2,735	60.123	-1.22%
2008-08-18	0	61.45	61.00	-	61.45	61.55	1,400	86,085	61.489	60.66	60.22	-	60.66	60.76	1,418	60.703	-0.32%
2008-08-15	0	61.65	61.65	-	61.60	61.60	2,000	123,200	61.600	60.86	60.86	-	60.81	60.81	2,026	60.813	1.07%
2008-08-14	0	61.00	61.00	-	60.80	61.00	1,200	73,080	60.900	60.22	60.22	-	60.02	60.22	1,216	60.122	0.16%
2008-08-13	0	60.90	-	-	60.90	60.90	600	36,540	60.900	60.12	-	-	60.12	60.12	608	60.122	0.41%
2008-08-12	0	60.65	59.70	-	-	-	0	0	-	59.87	58.94	-	-	-	0	-	0.58%
2008-08-11	0	60.30	-	-	60.20	60.40	4,300	259,490	60.347	59.53	-	-	59.43	59.63	4,356	59.575	1.77%
2008-08-08	0	59.25	-	-	59.20	59.20	1,200	71,040	59.200	58.49	-	-	58.44	58.44	1,216	58.443	0.08%
2008-08-07	0	59.20	-	-	59.10	59.10	700	41,370	59.100	58.44	-	-	58.34	58.34	709	58.345	3.95%
2008-08-05	0	56.95	-	57.25	-	-	0	0	-	56.22	-	56.52	-	-	0	-	-0.61%
2008-08-04	0	57.30	-	-	-	-	0	0	-	56.57	-	-	-	-	0	-	-0.95%
2008-08-01	0	57.85	-	-	-	-	0	0	-	57.11	-	-	-	-	0	-	0.00%
2008-07-31	0	57.85	-	-	-	-	0	0	-	57.11	-	-	-	-	0	-	0.09%
2008-07-30	0	57.80	-	-	57.90	57.90	4,000	231,600	57.900	57.06	-	-	57.16	57.16	4,052	57.160	1.94%
2008-07-29	0	56.70	56.50	-	56.55	56.75	60,000	3,399,000	56.650	55.98	55.78	-	55.83	56.02	60,777	55.926	-1.31%
2008-07-28	0	57.45	56.50	-	-	-	0	0	-	56.72	55.78	-	-	-	0	-	0.88%
2008-07-25	0	56.95	56.80	-	56.75	56.85	500	28,405	56.810	56.22	56.07	-	56.02	56.12	506	56.084	-1.89%
2008-07-24	0	58.05	56.50	-	58.05	58.05	300	17,415	58.050	57.31	55.78	-	57.31	57.31	304	57.308	1.66%
2008-07-23	0	57.10	56.50	-	57.00	57.00	300	17,100	57.000	56.37	55.78	-	56.27	56.27	304	56.271	1.78%
2008-07-22	0	56.10	-	56.20	56.10	57.10	400	22,540	56.350	55.38	-	55.48	55.38	56.37	405	55.630	-1.58%
2008-07-21	0	57.00	-	-	-	-	0	0	-	56.27	-	-	-	-	0	-	-0.35%
2008-07-18	0	57.20	-	57.50	-	-	0	0	-	56.47	-	56.76	-	-	0	-	-0.61%
2008-07-17	0	57.55	-	-	-	-	0	0	-	56.81	-	-	-	-	0	-	2.13%
2008-07-16	0	56.35	-	-	-	-	0	0	-	55.63	-	-	-	-	0	-	0.62%
2008-07-15	0	56.00	-	-	-	-	0	0	-	55.28	-	-	-	-	0	-	-2.61%
2008-07-14	0	57.50	-	-	-	-	0	0	-	56.76	-	-	-	-	0	-	0.00%
2008-07-11	0	57.50	-	-	57.55	57.55	600	34,530	57.550	56.76	-	-	56.81	56.81	608	56.814	0.26%
2008-07-10	0	57.35	57.35	-	57.25	57.25	300	17,175	57.250	56.62	56.62	-	56.52	56.52	304	56.518	-1.46%
2008-07-09	0	58.20	-	-	58.35	58.35	1,400	81,690	58.350	57.46	-	-	57.60	57.60	1,418	57.604	2.74%
2008-07-08	0	56.65	-	-	-	-	13,000	735,800	56.600	55.93	-	-	-	-	13,168	55.876	-0.61%
2008-07-07	0	57.00	-	-	57.00	57.00	300	17,100	57.000	56.27	-	-	56.27	56.27	304	56.271	0.26%
2008-07-04	0	56.85	56.80	-	-	-	0	0	-	56.12	56.07	-	-	-	0	-	0.09%
2008-07-03	0	56.80	-	-	-	-	0	0	-	56.07	-	-	-	-	0	-	-2.66%
2008-07-02	0	58.35	-	-	-	-	0	0	-	57.60	-	-	-	-	0	-	0.17%
2008-06-30	0	58.25	-	-	-	-	0	0	-	57.51	-	-	-	-	0	-	-0.17%
2008-06-27	0	58.35	58.00	-	58.30	58.60	1,400	81,675	58.339	57.60	57.26	-	57.55	57.85	1,418	57.594	-2.99%
2008-06-26	0	60.15	-	-	60.15	60.15	100	6,015	60.150	59.38	-	-	59.38	59.38	101	59.381	0.42%
2008-06-25	0	59.90	-	-	-	-	0	0	-	59.13	-	-	-	-	0	-	0.00%
2008-06-24	0	59.90	-	-	59.95	59.95	200	11,990	59.950	59.13	-	-	59.18	59.18	203	59.184	-1.64%
2008-06-23	0	60.90	-	-	60.90	60.95	400	24,375	60.938	60.12	-	-	60.12	60.17	405	60.159	-1.69%
2008-06-20	0	61.95	-	62.30	61.95	61.95	300	18,585	61.950	61.16	-	61.50	61.16	61.16	304	61.158	1.56%
2008-06-19	0	61.00	-	62.30	62.20	62.20	100	6,220	62.200	60.22	-	61.50	61.40	61.40	101	61.405	-1.77%
2008-06-18	0	62.10	-	-	62.10	62.10	2,400	149,040	62.100	61.31	-	-	61.31	61.31	2,431	61.306	-0.24%
2008-06-17	0	62.25	-	-	62.25	62.25	600	37,350	62.250	61.45	-	-	61.45	61.45	608	61.454	1.22%
2008-06-16	0	61.50	-	-	61.00	61.50	300	18,400	61.333	60.71	-	-	60.22	60.71	304	60.549	1.65%
2008-06-13	0	60.50	-	-	61.00	61.00	1,000	61,000	61.000	59.73	-	-	60.22	60.22	1,013	60.220	-0.33%
2008-06-12	0	60.70	-	-	60.35	60.70	600	36,245	60.408	59.92	-	-	59.58	59.92	608	59.636	-2.10%
2008-06-11	0	62.00	-	62.50	-	-	0	0	-	61.21	-	61.70	-	-	0	-	0.40%
2008-06-10	0	61.75	-	-	62.00	62.00	200	12,400	62.000	60.96	-	-	61.21	61.21	203	61.207	-4.26%
2008-06-06	0	64.50	-	-	64.35	64.35	600	38,610	64.350	63.68	-	-	63.53	63.53	608	63.527	1.74%
2008-06-05	0	63.40	63.40	-	-	-	0	0	-	62.59	62.59	-	-	-	0	-	1.36%
2008-06-04	0	62.55	-	-	62.70	62.70	6,200	388,740	62.700	61.75	-	-	61.90	61.90	6,280	61.899	-0.64%
2008-06-03	0	62.95	-	-	62.85	63.05	1,000	62,960	62.960	62.15	-	-	62.05	62.24	1,013	62.155	-0.79%
2008-06-02	0	63.45	63.45	-	-	-	0	0	-	62.64	62.64	-	-	-	0	-	0.00%
2008-05-30	0	63.45	63.40	-	-	-	0	0	-	62.64	62.59	-	-	-	0	-	1.04%
2008-05-29	0	62.80	62.80	-	-	-	0	0	-	62.00	62.00	-	-	-	0	-	0.96%
2008-05-28	0	62.20	61.50	-	-	-	0	0	-	61.40	60.71	-	-	-	0	-	1.22%
2008-05-27	0	61.45	61.45	-	-	-	0	0	-	60.66	60.66	-	-	-	0	-	0.08%
2008-05-26	0	61.40	-	-	-	-	0	0	-	60.62	-	-	-	-	0	-	0.00%
2008-05-23	0	61.40	61.30	61.40	61.65	61.65	1,000	61,650	61.650	60.62	60.52	60.62	60.86	60.86	1,013	60.862	-0.41%
2008-05-22	0	61.65	61.65	61.75	61.45	61.45	200	12,290	61.450	60.86	60.86	60.96	60.66	60.66	203	60.664	-2.07%
2008-05-21	0	62.95	-	-	-	-	0	0	-	62.15	-	-	-	-	0	-	-0.40%
2008-05-20	0	63.20	-	-	63.20	63.30	2,000	126,500	63.250	62.39	-	-	62.39	62.49	2,026	62.441	-0.63%
2008-05-19	0	63.60	63.20	-	63.60	63.60	1,300	82,680	63.600	62.79	62.39	-	62.79	62.79	1,317	62.787	-0.08%
2008-05-16	0	63.65	63.55	63.65	63.50	63.65	700	44,535	63.621	62.84	62.74	62.84	62.69	62.84	709	62.808	1.76%
2008-05-15	0	62.55	62.45	62.55	62.60	62.60	100	6,260	62.600	61.75	61.65	61.75	61.80	61.80	101	61.800	-0.16%
2008-05-14	0	62.65	-	-	-	-	0	0	-	61.85	-	-	-	-	0	-	0.40%
2008-05-13	0	62.40	-	-	62.40	62.40	700	43,680	62.400	61.60	-	-	61.60	61.60	709	61.602	1.88%
2008-05-09	0	61.25	61.15	61.25	61.20	61.30	1,300	79,660	61.277	60.47	60.37	60.47	60.42	60.52	1,317	60.494	-0.33%
2008-05-08	0	61.45	61.35	61.45	61.90	61.90	100	6,190	61.900	60.66	60.57	60.66	61.11	61.11	101	61.109	-1.21%
2008-05-07	0	62.20	61.90	62.25	-	-	0	0	-	61.40	61.11	61.45	-	-	0	-	0.40%
2008-05-06	0	61.95	-	62.50	61.85	61.95	500	30,945	61.890	61.16	-	61.70	61.06	61.16	506	61.099	0.16%
2008-05-05	0	61.85	-	62.00	61.85	61.85	800	49,480	61.850	61.06	-	61.21	61.06	61.06	810	61.059	0.00%
2008-05-02	0	61.85	61.75	61.85	62.05	62.05	100	6,205	62.050	61.06	60.96	61.06	61.26	61.26	101	61.257	2.23%
2008-04-30	0	60.50	-	-	-	-	0	0	-	59.73	-	-	-	-	0	-	0.75%
2008-04-29	0	60.05	-	-	60.10	60.10	100	6,010	60.100	59.28	-	-	59.33	59.33	101	59.332	0.08%
2008-04-28	0	60.00	-	-	59.90	59.90	400	23,960	59.900	59.23	-	-	59.13	59.13	405	59.134	-0.17%
2008-04-25	0	60.10	60.10	60.20	59.95	59.95	500	29,975	59.950	59.33	59.33	59.43	59.18	59.18	506	59.184	1.61%
2008-04-24	0	59.15	59.15	59.25	59.15	59.15	1,000	59,150	59.150	58.39	58.39	58.49	58.39	58.39	1,013	58.394	-0.42%
2008-04-23	0	59.40	-	-	-	-	0	0	-	58.64	-	-	-	-	0	-	0.00%
2008-04-22	0	59.40	59.35	-	59.35	59.35	20,000	1,187,000	59.350	58.64	58.59	-	58.59	58.59	20,259	58.591	-0.25%
2008-04-21	0	59.55	58.65	-	59.45	59.55	20,800	1,238,060	59.522	58.79	57.90	-	58.69	58.79	21,069	58.761	1.71%
2008-04-18	0	58.55	58.55	58.65	-	-	0	0	-	57.80	57.80	57.90	-	-	0	-	1.21%
2008-04-17	0	57.85	57.85	57.95	-	-	0	0	-	57.11	57.11	57.21	-	-	0	-	2.03%
2008-04-16	0	56.70	-	-	-	-	0	0	-	55.98	-	-	-	-	0	-	1.07%
2008-04-15	0	56.10	-	-	-	-	0	0	-	55.38	-	-	-	-	0	-	-0.18%
2008-04-14	0	56.20	-	-	56.25	56.25	200	11,250	56.250	55.48	-	-	55.53	55.53	203	55.531	-3.35%
2008-04-11	0	58.15	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	1.39%
2008-04-10	0	57.35	-	-	57.25	57.40	500	28,670	57.340	56.62	-	-	56.52	56.67	506	56.607	-0.61%
2008-04-09	0	57.70	-	-	57.70	57.70	700	40,390	57.700	56.96	-	-	56.96	56.96	709	56.962	-0.52%
2008-04-08	0	58.00	-	58.05	58.00	58.05	1,600	92,845	58.028	57.26	-	57.31	57.26	57.31	1,621	57.286	-1.28%
2008-04-07	0	58.75	-	-	58.75	58.75	400	23,500	58.750	58.00	-	-	58.00	58.00	405	57.999	1.29%
2008-04-03	0	58.00	-	-	58.05	58.15	400	23,240	58.100	57.26	-	-	57.31	57.41	405	57.357	0.52%
2008-04-02	0	57.70	-	-	57.85	57.90	500	28,935	57.870	56.96	-	-	57.11	57.16	506	57.130	3.13%
2008-04-01	0	55.95	55.30	-	55.80	55.80	700	39,060	55.800	55.23	54.59	-	55.09	55.09	709	55.087	1.27%
2008-03-31	0	55.25	-	-	55.60	55.60	5,300	294,680	55.600	54.54	-	-	54.89	54.89	5,369	54.889	-1.60%
2008-03-28	0	56.15	55.80	-	-	-	0	0	-	55.43	55.09	-	-	-	0	-	-0.71%
2008-03-27	0	56.55	56.40	56.70	-	-	0	0	-	55.83	55.68	55.98	-	-	0	-	-0.26%
2008-03-26	0	56.70	-	-	56.70	56.70	2,800	158,760	56.700	55.98	-	-	55.98	55.98	2,836	55.975	0.09%
2008-03-25	0	56.65	53.60	-	-	-	0	0	-	55.93	52.91	-	-	-	0	-	5.59%
2008-03-20	0	53.65	-	-	-	-	0	0	-	52.96	-	-	-	-	0	-	-2.28%
2008-03-19	0	54.90	-	-	-	-	0	0	-	54.20	-	-	-	-	0	-	3.20%
2008-03-18	0	53.20	-	-	52.45	53.20	4,200	222,540	52.986	52.52	-	-	51.78	52.52	4,254	52.308	1.43%
2008-03-17	0	52.45	-	-	52.45	52.65	200	10,510	52.550	51.78	-	-	51.78	51.98	203	51.878	-3.41%
2008-03-14	0	54.30	-	-	-	-	0	0	-	53.61	-	-	-	-	0	-	1.12%
2008-03-13	0	53.70	-	-	-	-	0	0	-	53.01	-	-	-	-	0	-	-1.74%
2008-03-12	0	54.65	-	-	-	-	0	0	-	53.95	-	-	-	-	0	-	3.80%
2008-03-11	0	52.65	-	-	-	-	0	0	-	51.98	-	-	-	-	0	-	-1.22%
2008-03-10	0	53.30	-	-	-	-	0	0	-	52.62	-	-	-	-	0	-	-0.37%
2008-03-07	0	53.50	-	-	53.50	53.50	600	32,100	53.500	52.82	-	-	52.82	52.82	608	52.816	-2.82%
2008-03-06	0	55.05	-	55.35	-	-	0	0	-	54.35	-	54.64	-	-	0	-	0.82%
2008-03-05	0	54.60	54.60	54.70	54.45	54.55	200	10,900	54.500	53.90	53.90	54.00	53.75	53.85	203	53.803	0.92%
2008-03-04	0	54.10	54.00	-	54.10	54.20	2,100	113,670	54.129	53.41	53.31	-	53.41	53.51	2,127	53.437	-0.28%
2008-03-03	0	54.25	-	-	54.25	54.25	300	16,275	54.250	53.56	-	-	53.56	53.56	304	53.557	-2.16%
2008-02-29	0	55.45	-	-	55.45	55.60	500	27,740	55.480	54.74	-	-	54.74	54.89	506	54.771	-1.33%
2008-02-28	0	56.20	-	-	56.25	56.25	500	28,125	56.250	55.48	-	-	55.53	55.53	506	55.531	0.00%
2008-02-27	0	56.20	-	-	56.20	56.20	100	5,620	56.200	55.48	-	-	55.48	55.48	101	55.482	0.90%
2008-02-26	0	55.70	55.20	55.95	-	-	0	0	-	54.99	54.49	55.23	-	-	0	-	0.00%
2008-02-25	0	55.70	-	-	-	-	0	0	-	54.99	-	-	-	-	0	-	0.54%
2008-02-22	0	55.40	-	-	55.35	55.45	14,000	775,600	55.400	54.69	-	-	54.64	54.74	14,181	54.692	-1.16%
2008-02-21	0	56.05	-	-	56.05	56.05	500	28,025	56.050	55.33	-	-	55.33	55.33	506	55.334	1.08%
2008-02-20	0	55.45	-	-	-	-	0	0	-	54.74	-	-	-	-	0	-	-2.03%
2008-02-19	0	56.60	-	-	56.60	56.60	1,000	56,600	56.600	55.88	-	-	55.88	55.88	1,013	55.876	1.34%
2008-02-18	0	55.85	-	-	-	-	0	0	-	55.14	-	-	-	-	0	-	-0.45%
2008-02-15	0	56.10	-	-	55.80	55.85	2,900	161,865	55.816	55.38	-	-	55.09	55.14	2,938	55.102	-1.75%
2008-02-14	0	57.10	55.90	-	57.05	57.05	1,000	57,050	57.050	56.37	55.19	-	56.32	56.32	1,013	56.321	2.15%
2008-02-13	0	55.90	55.85	-	-	-	0	0	-	55.19	55.14	-	-	-	0	-	-0.36%
2008-02-12	0	56.10	56.00	-	56.00	56.00	500	28,000	56.000	55.38	55.28	-	55.28	55.28	506	55.284	1.63%
2008-02-11	0	55.20	55.00	-	55.35	55.35	100	5,535	55.350	54.49	54.30	-	54.64	54.64	101	54.642	-0.54%
2008-02-06	0	55.50	-	-	55.65	55.70	700	38,970	55.671	54.79	-	-	54.94	54.99	709	54.960	-2.97%
2008-02-05	0	57.20	57.05	-	-	-	0	0	-	56.47	56.32	-	-	-	0	-	-1.63%
2008-02-04	0	58.15	-	-	58.15	58.20	2,500	145,390	58.156	57.41	-	-	57.41	57.46	2,532	57.413	1.31%
2008-02-01	0	57.40	-	-	57.25	57.35	1,700	97,335	57.256	56.67	-	-	56.52	56.62	1,722	56.524	2.04%
2008-01-31	0	56.25	-	-	56.15	56.15	100	5,615	56.150	55.53	-	-	55.43	55.43	101	55.432	0.00%
2008-01-30	0	56.25	-	-	56.25	56.25	2,000	112,500	56.250	55.53	-	-	55.53	55.53	2,026	55.531	-0.18%
2008-01-29	0	56.35	56.30	57.00	56.20	56.35	2,400	135,070	56.279	55.63	55.58	56.27	55.48	55.63	2,431	55.560	1.71%
2008-01-28	0	55.40	-	-	55.55	55.55	400	22,220	55.550	54.69	-	-	54.84	54.84	405	54.840	-4.32%
2008-01-25	0	57.90	57.90	58.00	-	-	0	0	-	57.16	57.16	57.26	-	-	0	-	2.48%
2008-01-24	0	56.50	56.40	56.50	56.50	56.60	2,100	118,690	56.519	55.78	55.68	55.78	55.78	55.88	2,127	55.797	1.62%
2008-01-23	0	55.60	55.65	55.75	55.20	55.55	3,000	166,300	55.433	54.89	54.94	55.04	54.49	54.84	3,039	54.725	2.11%
2008-01-22	0	54.45	54.30	54.45	54.80	55.30	1,400	76,900	54.929	53.75	53.61	53.75	54.10	54.59	1,418	54.226	-4.56%
2008-01-21	0	57.05	57.00	57.10	57.00	57.50	3,000	172,110	57.370	56.32	56.27	56.37	56.27	56.76	3,039	56.637	-2.23%
2008-01-18	0	58.35	58.30	58.40	58.25	58.35	2,200	128,170	58.259	57.60	57.55	57.65	57.51	57.60	2,228	57.514	-1.10%
2008-01-17	0	59.00	59.00	59.10	58.70	59.00	2,500	147,410	58.964	58.25	58.25	58.34	57.95	58.25	2,532	58.210	0.85%
2008-01-16	0	58.50	58.50	58.60	58.45	58.60	2,700	157,950	58.500	57.75	57.75	57.85	57.70	57.85	2,735	57.752	-3.54%
2008-01-15	0	60.65	60.60	60.75	60.65	60.70	10,600	643,415	60.700	59.87	59.83	59.97	59.87	59.92	10,737	59.924	1.17%
2008-01-14	0	59.95	59.95	60.05	59.95	60.10	1,000	60,025	60.025	59.18	59.18	59.28	59.18	59.33	1,013	59.258	-1.07%
2008-01-11	0	60.60	60.50	60.70	60.55	60.55	800	48,440	60.550	59.83	59.73	59.92	59.78	59.78	810	59.776	-0.49%
2008-01-10	0	60.90	60.85	60.90	60.80	60.90	2,600	158,180	60.838	60.12	60.07	60.12	60.02	60.12	2,634	60.061	1.00%
2008-01-09	0	60.30	60.25	60.35	60.10	60.30	4,300	258,970	60.226	59.53	59.48	59.58	59.33	59.53	4,356	59.456	-1.95%
2008-01-08	0	61.50	61.45	61.55	61.50	61.50	2,000	123,000	61.500	60.71	60.66	60.76	60.71	60.71	2,026	60.714	-0.32%
2008-01-07	0	61.70	61.70	61.80	61.65	61.75	1,800	111,055	61.697	60.91	60.91	61.01	60.86	60.96	1,823	60.909	-4.34%
2008-01-04	0	64.50	64.40	64.50	64.35	64.50	1,000	64,425	64.425	63.68	63.58	63.68	63.53	63.68	1,013	63.601	0.00%
2008-01-03	0	64.50	64.40	64.50	64.50	64.60	1,100	70,960	64.509	63.68	63.58	63.68	63.68	63.77	1,114	63.684	-1.38%
2008-01-02	0	65.40	65.30	65.40	-	-	0	0	-	64.56	64.47	64.56	-	-	0	-	-0.68%
2007-12-31	0	65.85	65.80	65.85	65.85	65.90	600	39,535	65.892	65.01	64.96	65.01	65.01	65.06	608	65.049	-0.53%
2007-12-28	0	66.20	66.10	66.30	66.15	66.20	700	46,315	66.164	65.35	65.26	65.45	65.30	65.35	709	65.319	-0.97%
2007-12-27	0	66.85	66.80	66.85	66.90	66.90	4,400	294,360	66.900	66.00	65.95	66.00	66.04	66.04	4,457	66.045	0.98%
2007-12-24	0	66.20	66.15	66.20	66.20	66.20	4,400	291,280	66.200	65.35	65.30	65.35	65.35	65.35	4,457	65.354	1.30%
2007-12-21	0	65.35	65.35	65.40	65.20	65.20	3,000	195,600	65.200	64.51	64.51	64.56	64.37	64.37	3,039	64.367	2.51%
2007-12-20	0	63.75	63.80	63.90	-	-	0	0	-	62.94	62.98	63.08	-	-	0	-	0.31%
2007-12-19	0	63.55	63.50	63.55	63.55	63.65	12,300	781,745	63.557	62.74	62.69	62.74	62.74	62.84	12,459	62.744	-0.08%
2007-12-18	0	63.60	63.60	63.65	63.50	63.50	200	12,700	63.500	62.79	62.79	62.84	62.69	62.69	203	62.688	-1.62%
2007-12-17	0	64.65	64.65	64.70	64.65	64.65	1,200	77,580	64.650	63.82	63.82	63.87	63.82	63.82	1,216	63.824	-1.15%
2007-12-14	0	65.40	65.40	65.45	65.40	65.40	1,000	65,400	65.400	64.56	64.56	64.61	64.56	64.56	1,013	64.564	-0.08%
2007-12-13	0	65.45	65.40	65.45	65.60	65.80	2,500	164,430	65.772	64.61	64.56	64.61	64.76	64.96	2,532	64.931	-0.30%
2007-12-12	0	65.65	65.65	65.70	65.50	65.60	40,200	2,633,120	65.500	64.81	64.81	64.86	64.66	64.76	40,721	64.663	-2.16%
2007-12-11	0	67.10	67.10	67.15	-	-	0	0	-	66.24	66.24	66.29	-	-	0	-	1.05%
2007-12-10	0	66.40	66.35	66.40	66.40	66.50	500	33,230	66.460	65.55	65.50	65.55	65.55	65.65	506	65.610	0.45%
2007-12-07	0	66.10	66.10	66.15	-	-	0	0	-	65.26	65.26	65.30	-	-	0	-	0.30%
2007-12-06	0	65.90	65.85	65.90	65.85	65.90	5,800	382,205	65.897	65.06	65.01	65.06	65.01	65.06	5,875	65.055	1.93%
2007-12-05	0	64.65	-	-	64.65	64.65	500	32,325	64.650	63.82	-	-	63.82	63.82	506	63.824	-0.08%
2007-12-04	0	64.70	64.70	64.75	64.65	64.65	100	6,465	64.650	63.87	63.87	63.92	63.82	63.82	101	63.824	-0.61%
2007-12-03	0	65.10	65.05	65.10	65.05	65.10	13,000	846,000	65.077	64.27	64.22	64.27	64.22	64.27	13,168	64.245	-0.84%
2007-11-30	0	65.65	65.60	65.65	65.80	65.80	500	32,900	65.800	64.81	64.76	64.81	64.96	64.96	506	64.959	0.77%
2007-11-29	0	65.15	65.05	65.15	65.10	65.20	900	58,670	65.189	64.32	64.22	64.32	64.27	64.37	912	64.356	2.92%
2007-11-28	0	63.30	63.30	63.35	63.25	63.25	100	6,325	63.250	62.49	62.49	62.54	62.44	62.44	101	62.441	0.88%
2007-11-27	0	62.75	62.65	62.90	62.15	62.15	500	31,075	62.150	61.95	61.85	62.10	61.36	61.36	506	61.356	-1.41%
2007-11-26	0	63.65	63.65	63.70	-	-	0	0	-	62.84	62.84	62.89	-	-	0	-	1.68%
2007-11-23	0	62.60	62.55	62.60	-	-	0	0	-	61.80	61.75	61.80	-	-	0	-	-0.16%
2007-11-22	0	62.70	62.70	62.75	62.50	62.55	3,200	200,150	62.547	61.90	61.90	61.95	61.70	61.75	3,241	61.747	-0.40%
2007-11-21	0	62.95	62.90	62.95	63.15	63.15	2,200	138,930	63.150	62.15	62.10	62.15	62.34	62.34	2,228	62.343	-1.02%
2007-11-20	0	63.60	63.60	63.65	63.30	63.30	200	12,660	63.300	62.79	62.79	62.84	62.49	62.49	203	62.491	-0.39%
2007-11-19	0	63.85	63.85	63.90	-	-	0	0	-	63.03	63.03	63.08	-	-	0	-	0.71%
2007-11-16	0	63.40	63.40	63.45	63.10	63.40	4,500	284,500	63.222	62.59	62.59	62.64	62.29	62.59	4,558	62.414	-0.31%
2007-11-15	0	63.60	63.60	63.65	63.60	63.65	1,700	108,190	63.641	62.79	62.79	62.84	62.79	62.84	1,722	62.828	-1.24%
2007-11-14	0	64.40	64.25	64.40	64.40	64.40	400	25,760	64.400	63.58	63.43	63.58	63.58	63.58	405	63.577	3.70%
2007-11-13	0	62.10	62.05	62.10	61.80	62.10	4,600	284,635	61.877	61.31	61.26	61.31	61.01	61.31	4,660	61.086	-1.43%
2007-11-12	0	63.00	63.00	63.05	63.00	63.20	500	31,580	63.160	62.19	62.19	62.24	62.19	62.39	506	62.353	-3.89%
2007-11-09	0	65.55	65.50	65.55	65.45	65.55	1,000	65,485	65.485	64.71	64.66	64.71	64.61	64.71	1,013	64.648	-1.94%
2007-11-08	0	66.85	66.85	66.90	66.65	66.85	23,000	1,535,335	66.754	66.00	66.00	66.04	65.80	66.00	23,298	65.900	-3.12%
2007-11-07	0	69.00	68.95	69.00	68.80	69.10	9,900	682,955	68.985	68.12	68.07	68.12	67.92	68.22	10,028	68.104	0.44%
2007-11-06	0	68.70	68.65	68.70	68.60	68.70	6,900	473,575	68.634	67.82	67.77	67.82	67.72	67.82	6,989	67.757	0.59%
2007-11-05	0	68.30	68.25	68.30	68.55	68.60	3,700	253,795	68.593	67.43	67.38	67.43	67.67	67.72	3,748	67.716	-0.29%
2007-11-02	0	68.50	68.45	68.50	68.55	68.60	1,300	89,130	68.562	67.62	67.58	67.62	67.67	67.72	1,317	67.685	-1.51%
2007-11-01	0	69.55	69.50	69.55	69.55	69.65	5,000	347,850	69.570	68.66	68.61	68.66	68.66	68.76	5,065	68.681	1.46%
2007-10-31	0	68.55	68.55	68.60	68.50	68.50	200	13,700	68.500	67.67	67.67	67.72	67.62	67.62	203	67.624	0.44%
2007-10-30	0	68.25	68.20	68.25	68.25	68.60	1,000	68,330	68.330	67.38	67.33	67.38	67.38	67.72	1,013	67.457	-0.58%
2007-10-29	0	68.65	68.60	68.65	68.35	68.70	2,600	178,030	68.473	67.77	67.72	67.77	67.48	67.82	2,634	67.598	1.18%
2007-10-26	0	67.85	67.85	67.90	67.80	68.00	3,000	203,450	67.817	66.98	66.98	67.03	66.93	67.13	3,039	66.950	-0.22%
2007-10-25	0	68.00	67.95	68.00	68.00	68.15	1,000	68,030	68.030	67.13	67.08	67.13	67.13	67.28	1,013	67.160	0.44%
2007-10-24	0	67.70	67.65	67.70	67.70	67.80	1,000	67,760	67.760	66.83	66.79	66.83	66.83	66.93	1,013	66.894	0.45%
2007-10-23	0	67.40	67.35	67.40	67.45	67.50	21,200	1,430,040	67.455	66.54	66.49	66.54	66.59	66.64	21,475	66.592	2.20%
2007-10-22	0	65.95	65.95	66.00	65.70	65.90	2,800	184,230	65.796	65.11	65.11	65.16	64.86	65.06	2,836	64.955	-2.66%
2007-10-18	0	67.75	67.60	67.75	67.70	67.75	4,700	318,300	67.723	66.88	66.74	66.88	66.83	66.88	4,761	66.858	0.30%
2007-10-17	0	67.55	67.55	67.60	67.45	67.50	23,600	1,591,920	67.454	66.69	66.69	66.74	66.59	66.64	23,906	66.592	1.20%
2007-10-16	0	66.75	66.70	66.75	67.05	67.25	100,400	6,746,880	67.200	65.90	65.85	65.90	66.19	66.39	101,700	66.341	-1.40%
2007-10-15	0	67.70	67.65	67.70	67.70	67.70	900	60,930	67.700	66.83	66.79	66.83	66.83	66.83	912	66.835	1.73%
2007-10-12	0	66.55	-	66.75	67.65	67.85	1,100	74,515	67.741	65.70	-	65.90	66.79	66.98	1,114	66.875	-1.84%
2007-10-11	0	67.80	67.80	67.85	67.70	67.70	800	54,160	67.700	66.93	66.93	66.98	66.83	66.83	810	66.835	0.59%
2007-10-10	0	67.40	67.40	67.45	-	-	0	0	-	66.54	66.54	66.59	-	-	0	-	0.37%
2007-10-09	0	67.15	67.15	67.20	-	-	0	0	-	66.29	66.29	66.34	-	-	0	-	0.67%
2007-10-08	0	66.70	66.70	66.75	-	-	0	0	-	65.85	65.85	65.90	-	-	0	-	1.83%
2007-10-05	0	65.50	65.50	65.55	65.40	65.45	4,000	261,650	65.413	64.66	64.66	64.71	64.56	64.61	4,052	64.576	0.38%
2007-10-04	0	65.25	65.20	65.25	-	-	0	0	-	64.42	64.37	64.42	-	-	0	-	-0.68%
2007-10-03	0	65.70	65.65	65.70	65.70	65.75	20,000	1,314,500	65.725	64.86	64.81	64.86	64.86	64.91	20,259	64.885	-0.08%
2007-10-02	0	65.75	65.70	-	65.80	65.80	2,000	131,600	65.800	64.91	64.86	-	64.96	64.96	2,026	64.959	1.00%
2007-09-28	0	65.10	65.05	65.15	65.10	65.10	300	19,530	65.100	64.27	64.22	64.32	64.27	64.27	304	64.268	-0.15%
2007-09-27	0	65.20	65.15	65.25	65.10	65.15	1,400	91,180	65.129	64.37	64.32	64.42	64.27	64.32	1,418	64.296	2.03%
2007-09-25	0	63.90	63.90	-	-	-	0	0	-	63.08	63.08	-	-	-	0	-	0.08%
2007-09-24	0	63.85	63.75	64.05	63.80	63.85	1,200	76,610	63.842	63.03	62.94	63.23	62.98	63.03	1,216	63.026	0.24%
2007-09-21	0	63.70	63.65	63.70	63.70	63.70	100	6,370	63.700	62.89	62.84	62.89	62.89	62.89	101	62.886	0.39%
2007-09-20	0	63.45	50.50	-	63.45	63.45	6,000	380,700	63.450	62.64	49.85	-	62.64	62.64	6,078	62.639	-0.24%
2007-09-19	0	63.60	63.55	63.65	-	-	0	0	-	62.79	62.74	62.84	-	-	0	-	2.75%
2007-09-18	0	61.90	61.85	61.90	-	-	0	0	-	61.11	61.06	61.11	-	-	0	-	-0.40%
2007-09-17	0	62.15	62.10	62.20	-	-	0	0	-	61.36	61.31	61.40	-	-	0	-	0.00%
2007-09-14	0	62.15	62.10	62.15	-	-	0	0	-	61.36	61.31	61.36	-	-	0	-	-0.08%
2007-09-13	0	62.20	62.15	62.30	62.20	62.20	900	55,980	62.200	61.40	61.36	61.50	61.40	61.40	912	61.405	0.16%
2007-09-12	0	62.10	62.00	62.10	62.10	62.10	200	12,420	62.100	61.31	61.21	61.31	61.31	61.31	203	61.306	1.22%
2007-09-11	0	61.35	61.25	61.40	61.35	61.35	1,000	61,350	61.350	60.57	60.47	60.62	60.57	60.57	1,013	60.566	0.00%
2007-09-10	0	61.35	61.00	61.35	-	-	0	0	-	60.57	60.22	60.57	-	-	0	-	-1.45%
2007-09-07	0	62.25	62.20	62.25	62.30	62.40	1,600	99,740	62.338	61.45	61.40	61.45	61.50	61.60	1,621	61.541	-0.40%
2007-09-06	0	62.50	62.45	62.60	62.45	62.50	10,000	624,700	62.470	61.70	61.65	61.80	61.65	61.70	10,129	61.671	-0.64%
2007-09-05	0	62.90	62.85	62.90	62.95	63.00	5,900	371,605	62.984	62.10	62.05	62.10	62.15	62.19	5,976	62.179	1.53%
2007-09-04	0	61.95	61.90	61.95	62.10	62.10	4,000	248,400	62.100	61.16	61.11	61.16	61.31	61.31	4,052	61.306	-0.16%
2007-09-03	0	62.05	62.05	62.10	62.00	62.00	100	6,200	62.000	61.26	61.26	61.31	61.21	61.21	101	61.207	0.08%
2007-08-31	0	62.00	61.95	62.05	-	-	0	0	-	61.21	61.16	61.26	-	-	0	-	1.47%
2007-08-30	0	61.10	61.10	61.15	61.10	61.10	200	12,220	61.100	60.32	60.32	60.37	60.32	60.32	203	60.319	2.35%
2007-08-29	0	59.70	59.60	59.75	-	-	0	0	-	58.94	58.84	58.99	-	-	0	-	-1.57%
2007-08-28	0	60.65	60.60	60.65	60.75	61.05	3,600	218,925	60.813	59.87	59.83	59.87	59.97	60.27	3,647	60.035	-0.82%
2007-08-27	0	61.15	61.15	61.20	-	-	0	0	-	60.37	60.37	60.42	-	-	0	-	1.41%
2007-08-24	0	60.30	60.25	60.30	-	-	0	0	-	59.53	59.48	59.53	-	-	0	-	-1.23%
2007-08-23	0	61.05	60.95	61.05	61.05	61.05	100	6,105	61.050	60.27	60.17	60.27	60.27	60.27	101	60.270	1.67%
2007-08-22	0	60.05	60.05	60.10	59.80	59.80	100	5,980	59.800	59.28	59.28	59.33	59.04	59.04	101	59.036	1.87%
2007-08-21	0	58.95	58.90	58.95	59.20	59.20	200	11,840	59.200	58.20	58.15	58.20	58.44	58.44	203	58.443	-0.51%
2007-08-20	0	59.25	59.25	59.35	-	-	0	0	-	58.49	58.49	58.59	-	-	0	-	3.04%
2007-08-17	0	57.50	-	-	57.50	57.75	1,500	86,500	57.667	56.76	-	-	56.76	57.01	1,519	56.930	-1.29%
2007-08-16	0	58.25	58.15	58.25	58.35	58.35	200	11,670	58.350	57.51	57.41	57.51	57.60	57.60	203	57.604	-2.35%
2007-08-15	0	59.65	59.30	59.70	-	-	0	0	-	58.89	58.54	58.94	-	-	0	-	-1.65%
2007-08-14	0	60.65	60.60	60.65	60.60	60.70	700	42,460	60.657	59.87	59.83	59.87	59.83	59.92	709	59.882	0.00%
2007-08-13	0	60.65	60.65	60.70	-	-	0	0	-	59.87	59.87	59.92	-	-	0	-	0.33%
2007-08-10	0	60.45	60.35	60.45	60.35	60.50	1,100	66,400	60.364	59.68	59.58	59.68	59.58	59.73	1,114	59.592	-2.74%
2007-08-09	0	62.15	62.15	62.20	-	-	0	0	-	61.36	61.36	61.40	-	-	0	-	0.49%
2007-08-08	0	61.85	61.85	61.95	61.80	61.80	400	24,720	61.800	61.06	61.06	61.16	61.01	61.01	405	61.010	1.31%
2007-08-07	0	61.05	61.05	61.20	-	-	0	0	-	60.27	60.27	60.42	-	-	0	-	0.66%
2007-08-06	0	60.65	60.60	60.65	-	-	0	0	-	59.87	59.83	59.87	-	-	0	-	-1.54%
2007-08-03	0	61.60	61.60	61.70	-	-	0	0	-	60.81	60.81	60.91	-	-	0	-	0.90%
2007-08-02	0	61.05	61.05	61.10	-	-	0	0	-	60.27	60.27	60.32	-	-	0	-	1.16%
2007-08-01	0	60.35	60.25	60.35	60.35	60.35	100	6,035	60.350	59.58	59.48	59.58	59.58	59.58	101	59.579	-2.74%
2007-07-31	0	62.05	62.05	62.15	62.00	62.00	400	24,800	62.000	61.26	61.26	61.36	61.21	61.21	405	61.207	0.98%
2007-07-30	0	61.45	61.45	61.50	61.40	61.40	1,100	67,540	61.400	60.66	60.66	60.71	60.62	60.62	1,114	60.615	-1.29%
2007-07-27	0	62.25	62.25	62.35	62.25	62.25	300	18,675	62.250	61.45	61.45	61.55	61.45	61.45	304	61.454	-1.50%
2007-07-26	0	63.20	63.15	63.20	63.30	63.30	1,400	88,620	63.300	62.39	62.34	62.39	62.49	62.49	1,418	62.491	0.16%
2007-07-25	0	63.10	63.05	63.10	63.10	63.15	900	56,825	63.139	62.29	62.24	62.29	62.29	62.34	912	62.332	-1.17%
2007-07-24	0	63.85	63.80	63.85	-	-	0	0	-	63.03	62.98	63.03	-	-	0	-	0.00%
2007-07-23	0	63.85	63.85	63.90	63.85	63.95	1,500	95,825	63.883	63.03	63.03	63.08	63.03	63.13	1,519	63.067	-0.39%
2007-07-20	0	64.10	64.05	64.10	-	-	0	0	-	63.28	63.23	63.28	-	-	0	-	-0.08%
2007-07-19	0	64.15	64.10	64.20	64.15	64.15	800	51,320	64.150	63.33	63.28	63.38	63.33	63.33	810	63.330	0.79%
2007-07-18	0	63.65	63.60	63.65	-	-	0	0	-	62.84	62.79	62.84	-	-	0	-	0.08%
2007-07-17	0	63.60	63.55	63.60	63.60	63.65	500	31,815	63.630	62.79	62.74	62.79	62.79	62.84	506	62.817	0.08%
2007-07-16	0	63.55	63.55	63.60	-	-	0	0	-	62.74	62.74	62.79	-	-	0	-	0.63%
2007-07-13	0	63.15	63.10	63.15	63.15	63.15	700	44,205	63.150	62.34	62.29	62.34	62.34	62.34	709	62.343	1.45%
2007-07-12	0	62.25	62.25	62.30	-	-	0	0	-	61.45	61.45	61.50	-	-	0	-	0.65%
2007-07-11	0	61.85	61.85	61.90	61.85	61.85	400	24,740	61.850	61.06	61.06	61.11	61.06	61.06	405	61.059	-0.64%
2007-07-10	0	62.25	62.25	62.30	62.25	62.30	3,700	230,410	62.273	61.45	61.45	61.50	61.45	61.50	3,748	61.477	-0.24%
2007-07-09	0	62.40	62.40	62.45	-	-	0	0	-	61.60	61.60	61.65	-	-	0	-	0.89%
2007-07-06	0	61.85	61.85	61.90	-	-	0	0	-	61.06	61.06	61.11	-	-	0	-	0.32%
2007-07-05	0	61.65	61.60	61.65	61.60	61.65	300	18,485	61.617	60.86	60.81	60.86	60.81	60.86	304	60.829	0.41%
2007-07-04	0	61.40	61.40	61.45	-	-	0	0	-	60.62	60.62	60.66	-	-	0	-	0.16%
2007-07-03	0	61.30	61.30	61.35	-	-	0	0	-	60.52	60.52	60.57	-	-	0	-	1.16%
2007-06-29	0	60.60	60.55	60.60	60.70	60.70	1,000	60,700	60.700	59.83	59.78	59.83	59.92	59.92	1,013	59.924	0.00%
2007-06-28	0	60.60	60.60	60.65	-	-	0	0	-	59.83	59.83	59.87	-	-	0	-	1.51%
2007-06-27	0	59.70	59.60	59.65	-	-	0	0	-	58.94	58.84	58.89	-	-	0	-	-0.67%
2007-06-26	0	60.10	60.05	60.10	-	-	0	0	-	59.33	59.28	59.33	-	-	0	-	-0.25%
2007-06-25	0	60.25	60.20	60.25	60.40	60.40	6,000	362,400	60.400	59.48	59.43	59.48	59.63	59.63	6,078	59.628	-0.58%
2007-06-22	0	60.60	60.60	60.65	-	-	0	0	-	59.83	59.83	59.87	-	-	0	-	0.50%
2007-06-21	0	60.30	60.30	60.35	60.30	60.30	100	6,030	60.300	59.53	59.53	59.58	59.53	59.53	101	59.529	-1.07%
2007-06-20	0	60.95	60.90	60.95	-	-	0	0	-	60.17	60.12	60.17	-	-	0	-	0.00%
2007-06-18	0	60.95	60.95	61.00	60.85	60.85	200	12,170	60.850	60.17	60.17	60.22	60.07	60.07	203	60.072	1.08%
2007-06-15	0	60.30	60.30	60.35	-	-	0	0	-	59.53	59.53	59.58	-	-	0	-	0.50%
2007-06-14	0	60.00	60.00	60.05	60.00	60.00	1,000	60,000	60.000	59.23	59.23	59.28	59.23	59.23	1,013	59.233	1.18%
2007-06-13	0	59.30	59.25	59.30	59.30	59.40	200	11,870	59.350	58.54	58.49	58.54	58.54	58.64	203	58.591	-0.42%
2007-06-12	0	59.55	59.50	59.55	59.55	59.55	2,000	119,100	59.550	58.79	58.74	58.79	58.79	58.79	2,026	58.789	-0.25%
2007-06-11	0	59.70	59.70	59.75	-	-	0	0	-	58.94	58.94	58.99	-	-	0	-	0.93%
2007-06-08	0	59.15	59.10	59.15	58.95	59.15	2,600	153,400	59.000	58.39	58.34	58.39	58.20	58.39	2,634	58.246	-1.42%
2007-06-07	0	60.00	60.00	60.05	60.00	60.00	900	54,000	60.000	59.23	59.23	59.28	59.23	59.23	912	59.233	-0.83%
2007-06-06	0	60.50	60.45	60.50	60.50	60.60	201,000	12,171,750	60.556	59.73	59.68	59.73	59.73	59.83	203,603	59.782	0.17%
2007-06-05	0	60.40	60.40	60.45	60.40	60.40	1,200	72,480	60.400	59.63	59.63	59.68	59.63	59.63	1,216	59.628	0.08%
2007-06-04	0	60.35	60.30	60.35	60.30	60.40	21,000	1,266,900	60.329	59.58	59.53	59.58	59.53	59.63	21,272	59.557	-0.25%
2007-06-01	0	60.50	60.50	60.55	60.50	60.50	1,400	84,700	60.500	59.73	59.73	59.78	59.73	59.73	1,418	59.727	0.58%
2007-05-31	0	60.15	60.15	60.20	-	-	0	0	-	59.38	59.38	59.43	-	-	0	-	1.43%
2007-05-30	0	59.30	59.25	59.30	-	-	0	0	-	58.54	58.49	58.54	-	-	0	-	0.17%
2007-05-29	0	59.20	59.20	59.25	59.20	59.20	1,000	59,200	59.200	58.44	58.44	58.49	58.44	58.44	1,013	58.443	-0.08%
2007-05-28	0	59.25	59.20	59.25	59.25	59.25	700	41,475	59.250	58.49	58.44	58.49	58.49	58.49	709	58.493	0.42%
2007-05-25	0	59.00	58.95	59.00	-	-	0	0	-	58.25	58.20	58.25	-	-	0	-	-1.75%
2007-05-23	0	60.05	60.05	60.10	60.00	60.00	200	12,000	60.000	59.28	59.28	59.33	59.23	59.23	203	59.233	0.33%
2007-05-22	0	59.85	59.85	59.90	59.85	59.85	1,000	59,850	59.850	59.08	59.08	59.13	59.08	59.08	1,013	59.085	0.42%
2007-05-21	0	59.60	59.55	59.60	59.50	59.60	1,600	95,260	59.538	58.84	58.79	58.84	58.74	58.84	1,621	58.776	0.59%
2007-05-18	0	59.25	59.20	59.25	-	-	0	0	-	58.49	58.44	58.49	-	-	0	-	0.00%
2007-05-17	0	59.25	59.20	59.25	59.25	59.25	1,000	59,250	59.250	58.49	58.44	58.49	58.49	58.49	1,013	58.493	0.94%
2007-05-16	0	58.70	58.70	58.75	58.65	58.65	100	5,865	58.650	57.95	57.95	58.00	57.90	57.90	101	57.900	-0.68%
2007-05-15	0	59.10	59.10	59.15	59.10	59.10	1,400	82,740	59.100	58.34	58.34	58.39	58.34	58.34	1,418	58.345	-0.51%
2007-05-14	0	59.40	59.40	59.45	-	-	0	0	-	58.64	58.64	58.69	-	-	0	-	1.02%
2007-05-11	0	58.80	58.75	58.80	58.80	58.80	1,500	88,200	58.800	58.05	58.00	58.05	58.05	58.05	1,519	58.048	-1.51%
2007-05-10	0	59.70	59.70	59.75	-	-	0	0	-	58.94	58.94	58.99	-	-	0	-	0.25%
2007-05-09	0	59.55	59.50	59.55	59.55	59.55	100	5,955	59.550	58.79	58.74	58.79	58.79	58.79	101	58.789	0.25%
2007-05-08	0	59.40	59.35	59.40	59.40	59.40	800	47,520	59.400	58.64	58.59	58.64	58.64	58.64	810	58.641	0.00%
2007-05-07	0	59.40	59.35	59.40	59.40	59.40	700	41,580	59.400	58.64	58.59	58.64	58.64	58.64	709	58.641	0.00%
2007-05-04	0	59.40	59.35	59.40	59.40	59.40	600	35,640	59.400	58.64	58.59	58.64	58.64	58.64	608	58.641	0.25%
2007-05-03	0	59.25	59.20	59.25	59.25	59.25	300	17,775	59.250	58.49	58.44	58.49	58.49	58.49	304	58.493	0.85%
2007-05-02	0	58.75	58.70	58.75	-	-	0	0	-	58.00	57.95	58.00	-	-	0	-	-0.93%
2007-04-30	0	59.30	59.15	59.35	-	-	0	0	-	58.54	58.39	58.59	-	-	0	-	0.00%
2007-04-27	0	59.30	59.10	59.30	59.30	59.30	300	17,790	59.300	58.54	58.34	58.54	58.54	58.54	304	58.542
2007-04-26	0	-	58.95	59.05	-	-	100	5,905	59.050	-	58.20	58.30	-	-	101	58.295

Recommend Webb-site to a friend