Lyxor ETF Russia: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02831	2007-05-21	2012-03-07	2012-03-13	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2012-03-12	1	-	-	-	-	-	0	0	-	34.35	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	34.35	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	34.35	-	-	-	-	0	-	0.00%
2012-03-07	0	34.35	17.40	34.50	33.30	34.50	123,800	4,187,200	33.822	34.35	17.40	34.50	33.30	34.50	123,800	33.822	-3.65%
2012-03-06	0	35.65	35.25	36.00	35.20	36.30	82,200	2,956,303	35.965	35.65	35.25	36.00	35.20	36.30	82,200	35.965	-3.39%
2012-03-05	0	36.90	35.00	37.00	35.00	37.20	95,050	3,468,960	36.496	36.90	35.00	37.00	35.00	37.20	95,050	36.496	2.22%
2012-03-02	0	36.10	32.50	36.10	35.10	36.10	102,900	3,691,721	35.877	36.10	32.50	36.10	35.10	36.10	102,900	35.877	1.98%
2012-03-01	0	35.40	35.05	35.50	35.35	36.00	41,800	1,498,525	35.850	35.40	35.05	35.50	35.35	36.00	41,800	35.850	-1.94%
2012-02-29	0	36.10	32.50	36.30	32.50	36.50	149,900	5,420,524	36.161	36.10	32.50	36.30	32.50	36.50	149,900	36.161	0.28%
2012-02-28	0	36.00	32.50	36.30	35.90	36.35	48,700	1,757,290	36.084	36.00	32.50	36.30	35.90	36.35	48,700	36.084	-0.55%
2012-02-27	0	36.20	34.60	36.20	34.50	36.20	159,400	5,689,350	35.692	36.20	34.60	36.20	34.50	36.20	159,400	35.692	5.54%
2012-02-24	0	34.30	33.10	34.40	33.80	34.45	56,700	1,938,024	34.180	34.30	33.10	34.40	33.80	34.45	56,700	34.180	1.48%
2012-02-23	0	33.80	33.10	33.80	33.35	33.80	10,250	343,902	33.551	33.80	33.10	33.80	33.35	33.80	10,250	33.551	-0.88%
2012-02-22	0	34.10	34.00	34.30	33.95	34.25	62,600	2,134,115	34.091	34.10	34.00	34.30	33.95	34.25	62,600	34.091	-0.44%
2012-02-21	0	34.25	27.40	34.25	34.00	34.35	7,600	259,945	34.203	34.25	27.40	34.25	34.00	34.35	7,600	34.203	-0.29%
2012-02-20	0	34.35	33.15	34.35	33.60	34.50	108,600	3,703,870	34.106	34.35	33.15	34.35	33.60	34.50	108,600	34.106	1.63%
2012-02-17	0	33.80	33.20	34.25	33.05	34.40	147,900	5,001,025	33.814	33.80	33.20	34.25	33.05	34.40	147,900	33.814	1.65%
2012-02-16	0	33.25	33.20	33.50	33.15	33.55	21,900	730,020	33.334	33.25	33.20	33.50	33.15	33.55	21,900	33.334	-2.64%
2012-02-15	0	34.15	33.90	34.35	33.00	34.35	47,200	1,600,540	33.910	34.15	33.90	34.35	33.00	34.35	47,200	33.910	1.79%
2012-02-14	0	33.55	32.00	33.70	33.25	33.80	44,500	1,493,940	33.572	33.55	32.00	33.70	33.25	33.80	44,500	33.572	-1.32%
2012-02-13	0	34.00	32.00	34.00	32.90	34.00	29,100	963,975	33.126	34.00	32.00	34.00	32.90	34.00	29,100	33.126	2.41%
2012-02-10	0	33.20	23.40	33.50	33.20	33.85	13,600	452,880	33.300	33.20	23.40	33.50	33.20	33.85	13,600	33.300	-4.18%
2012-02-09	0	34.65	34.00	34.65	34.00	34.85	14,400	492,655	34.212	34.65	34.00	34.65	34.00	34.85	14,400	34.212	-0.57%
2012-02-08	0	34.85	34.60	35.00	34.60	34.90	14,800	514,145	34.740	34.85	34.60	35.00	34.60	34.90	14,800	34.740	1.01%
2012-02-07	0	34.50	33.10	34.60	33.80	34.50	28,700	977,880	34.072	34.50	33.10	34.60	33.80	34.50	28,700	34.072	1.32%
2012-02-06	0	34.05	31.50	34.05	33.70	34.15	32,600	1,110,080	34.052	34.05	31.50	34.05	33.70	34.15	32,600	34.052	1.04%
2012-02-03	0	33.70	33.70	34.00	32.65	33.70	23,400	782,665	33.447	33.70	33.70	34.00	32.65	33.70	23,400	33.447	0.15%
2012-02-02	0	33.65	32.00	33.95	33.00	33.90	60,300	2,026,680	33.610	33.65	32.00	33.95	33.00	33.90	60,300	33.610	4.67%
2012-02-01	0	32.15	31.50	32.50	32.15	32.60	33,500	1,081,310	32.278	32.15	31.50	32.50	32.15	32.60	33,500	32.278	-2.58%
2012-01-31	0	33.00	32.65	33.00	32.40	33.00	17,900	586,985	32.792	33.00	32.65	33.00	32.40	33.00	17,900	32.792	1.85%
2012-01-30	0	32.40	32.30	32.80	32.10	32.90	32,800	1,075,740	32.797	32.40	32.30	32.80	32.10	32.90	32,800	32.797	0.00%
2012-01-27	0	32.40	32.30	32.70	32.35	32.70	19,600	636,445	32.472	32.40	32.30	32.70	32.35	32.70	19,600	32.472	-0.92%
2012-01-26	0	32.70	32.25	32.80	31.05	32.85	48,400	1,550,855	32.042	32.70	32.25	32.80	31.05	32.85	48,400	32.042	3.81%
2012-01-20	0	31.50	31.05	31.50	31.05	31.50	23,700	743,100	31.354	31.50	31.05	31.50	31.05	31.50	23,700	31.354	0.96%
2012-01-19	0	31.20	28.50	31.45	30.10	31.35	58,400	1,813,810	31.058	31.20	28.50	31.45	30.10	31.35	58,400	31.058	2.30%
2012-01-18	0	30.50	30.10	30.70	30.30	30.65	17,400	531,425	30.542	30.50	30.10	30.70	30.30	30.65	17,400	30.542	-0.65%
2012-01-17	0	30.70	28.50	31.00	29.65	30.70	57,700	1,756,190	30.437	30.70	28.50	31.00	29.65	30.70	57,700	30.437	3.72%
2012-01-16	0	29.60	29.55	30.00	29.50	29.60	4,300	127,155	29.571	29.60	29.55	30.00	29.50	29.60	4,300	29.571	-2.63%
2012-01-13	0	30.40	30.00	30.50	30.00	30.40	27,050	815,381	30.143	30.40	30.00	30.50	30.00	30.40	27,050	30.143	0.66%
2012-01-12	0	30.20	29.10	30.20	29.90	30.50	52,800	1,592,250	30.156	30.20	29.10	30.20	29.90	30.50	52,800	30.156	0.33%
2012-01-11	0	30.10	29.10	30.20	30.00	30.25	31,600	952,590	30.145	30.10	29.10	30.20	30.00	30.25	31,600	30.145	1.01%
2012-01-10	0	29.80	28.00	29.80	28.00	29.90	32,100	953,005	29.689	29.80	28.00	29.80	28.00	29.90	32,100	29.689	2.94%
2012-01-09	0	28.95	28.70	29.10	28.80	29.00	19,200	554,840	28.898	28.95	28.70	29.10	28.80	29.00	19,200	28.898	-0.52%
2012-01-06	0	29.10	28.00	29.50	28.80	29.50	9,550	276,817	28.986	29.10	28.00	29.50	28.80	29.50	9,550	28.986	-1.52%
2012-01-05	0	29.55	28.90	29.65	29.40	29.70	33,500	990,270	29.560	29.55	28.90	29.65	29.40	29.70	33,500	29.560	0.34%
2012-01-04	0	29.45	28.90	29.70	29.00	29.65	31,200	920,055	29.489	29.45	28.90	29.70	29.00	29.65	31,200	29.489	1.55%
2012-01-03	0	29.00	28.90	29.10	28.10	29.00	29,100	835,015	28.695	29.00	28.90	29.10	28.10	29.00	29,100	28.695	2.65%
2011-12-30	0	28.25	28.00	28.25	28.00	28.25	11,100	312,320	28.137	28.25	28.00	28.25	28.00	28.25	11,100	28.137	0.89%
2011-12-29	0	28.00	27.90	28.35	28.00	28.00	3,200	89,600	28.000	28.00	27.90	28.35	28.00	28.00	3,200	28.000	-1.23%
2011-12-28	0	28.35	28.00	28.60	28.05	28.50	24,700	702,245	28.431	28.35	28.00	28.60	28.05	28.50	24,700	28.431	-0.53%
2011-12-23	0	28.50	27.50	28.60	28.00	28.60	16,000	457,035	28.565	28.50	27.50	28.60	28.00	28.60	16,000	28.565	-0.18%
2011-12-22	0	28.55	28.50	28.70	28.55	28.70	5,900	168,965	28.638	28.55	28.50	28.70	28.55	28.70	5,900	28.638	-1.04%
2011-12-21	0	28.85	27.80	28.85	27.50	28.95	27,600	782,715	28.359	28.85	27.80	28.85	27.50	28.95	27,600	28.359	4.53%
2011-12-20	0	27.60	27.60	27.85	27.00	27.65	10,800	296,930	27.494	27.60	27.60	27.85	27.00	27.65	10,800	27.494	-1.08%
2011-12-19	0	27.90	27.55	28.00	27.65	28.35	18,700	520,800	27.850	27.90	27.55	28.00	27.65	28.35	18,700	27.850	-2.28%
2011-12-16	0	28.55	24.95	28.75	28.20	28.55	56,900	1,618,645	28.447	28.55	24.95	28.75	28.20	28.55	56,900	28.447	0.88%
2011-12-15	0	28.30	28.00	28.30	27.10	28.30	77,300	2,152,455	27.845	28.30	28.00	28.30	27.10	28.30	77,300	27.845	0.00%
2011-12-14	0	28.30	27.50	28.40	27.00	28.30	28,900	806,000	27.889	28.30	27.50	28.40	27.00	28.30	28,900	27.889	1.07%
2011-12-13	0	28.00	27.80	28.00	27.40	28.60	30,500	847,480	27.786	28.00	27.80	28.00	27.40	28.60	30,500	27.786	-5.56%
2011-12-12	0	29.65	29.65	29.95	28.60	30.00	13,500	392,475	29.072	29.65	29.65	29.95	28.60	30.00	13,500	29.072	2.42%
2011-12-09	0	28.95	28.70	29.95	28.80	29.90	35,200	1,034,355	29.385	28.95	28.70	29.95	28.80	29.90	35,200	29.385	-6.16%
2011-12-08	0	30.85	29.90	30.85	30.45	30.85	8,100	248,795	30.715	30.85	29.90	30.85	30.45	30.85	8,100	30.715	0.00%
2011-12-07	0	30.85	30.50	31.65	30.80	31.65	12,300	381,715	31.034	30.85	30.50	31.65	30.80	31.65	12,300	31.034	-3.69%
2011-12-06	0	32.50	31.65	33.00	32.40	32.55	6,400	207,625	32.441	32.03	31.20	32.53	31.94	32.08	6,493	31.976	-1.07%
2011-12-05	0	32.85	32.50	34.00	32.55	32.55	6,000	195,300	32.550	32.38	32.03	33.51	32.08	32.08	6,087	32.083	-0.90%
2011-12-02	0	33.15	33.15	33.45	32.70	33.05	14,800	487,965	32.971	32.67	32.67	32.97	32.23	32.58	15,015	32.497	0.61%
2011-12-01	0	32.95	32.40	33.10	32.90	33.20	33,800	1,115,745	33.010	32.48	31.94	32.62	32.43	32.72	34,292	32.536	6.29%
2011-11-30	0	31.00	25.00	31.25	31.00	31.00	5,000	155,000	31.000	30.56	24.64	30.80	30.56	30.56	5,073	30.555	-0.80%
2011-11-29	0	31.25	31.00	31.40	31.25	31.60	4,700	147,800	31.447	30.80	30.56	30.95	30.80	31.15	4,768	30.996	3.31%
2011-11-28	0	30.25	30.25	34.00	29.05	30.40	29,900	899,905	30.097	29.82	29.82	33.51	28.63	29.96	30,335	29.665	2.20%
2011-11-25	0	29.60	29.10	29.60	29.70	29.75	1,800	53,480	29.711	29.18	28.68	29.18	29.27	29.32	1,826	29.285	-0.50%
2011-11-24	0	29.75	29.65	30.00	29.50	29.75	7,500	221,710	29.561	29.32	29.22	29.57	29.08	29.32	7,609	29.137	0.85%
2011-11-23	0	29.50	29.50	29.95	29.40	30.05	2,100	62,415	29.721	29.08	29.08	29.52	28.98	29.62	2,131	29.295	-2.96%
2011-11-22	0	30.40	30.40	30.80	30.00	30.25	5,100	154,090	30.214	29.96	29.96	30.36	29.57	29.82	5,174	29.780	-1.78%
2011-11-21	0	30.95	30.50	33.00	31.10	31.10	2,500	77,750	31.100	30.51	30.06	32.53	30.65	30.65	2,536	30.654	-2.83%
2011-11-18	0	31.85	31.60	31.95	31.25	31.85	7,800	247,350	31.712	31.39	31.15	31.49	30.80	31.39	7,914	31.256	-1.55%
2011-11-17	0	32.35	32.05	32.40	31.70	32.50	17,000	545,050	32.062	31.89	31.59	31.94	31.25	32.03	17,248	31.602	1.09%
2011-11-16	0	32.00	32.00	32.05	31.80	32.60	79,800	2,562,300	32.109	31.54	31.54	31.59	31.34	32.13	80,962	31.648	-1.39%
2011-11-15	0	32.45	30.50	32.95	32.35	33.15	29,500	956,575	32.426	31.98	30.06	32.48	31.89	32.67	29,930	31.961	-2.11%
2011-11-14	0	33.15	33.05	33.50	32.80	33.15	18,000	594,325	33.018	32.67	32.58	33.02	32.33	32.67	18,262	32.544	3.59%
2011-11-11	0	32.00	31.80	32.15	30.50	32.50	25,200	812,950	32.260	31.54	31.34	31.69	30.06	32.03	25,567	31.797	1.91%
2011-11-10	0	31.40	31.30	31.50	31.10	32.50	10,300	322,660	31.326	30.95	30.85	31.05	30.65	32.03	10,450	30.877	-5.85%
2011-11-09	0	33.35	33.05	33.45	33.30	33.80	27,200	914,500	33.621	32.87	32.58	32.97	32.82	33.31	27,596	33.139	1.21%
2011-11-08	0	32.95	31.20	33.00	32.50	33.10	18,700	616,565	32.971	32.48	30.75	32.53	32.03	32.62	18,972	32.498	1.38%
2011-11-07	0	32.50	31.10	32.50	-	-	0	0	-	32.03	30.65	32.03	-	-	0	-	-1.66%
2011-11-04	0	33.05	32.60	33.10	31.80	33.05	16,200	528,365	32.615	32.58	32.13	32.62	31.34	32.58	16,436	32.147	7.65%
2011-11-03	0	30.70	30.70	30.85	30.70	31.00	10,300	317,530	30.828	30.26	30.26	30.41	30.26	30.56	10,450	30.386	-3.31%
2011-11-02	0	31.75	31.75	31.95	30.70	31.90	95,600	2,987,505	31.250	31.29	31.29	31.49	30.26	31.44	96,992	30.802	0.16%
2011-11-01	0	31.70	31.70	32.15	31.55	32.40	20,800	666,005	32.019	31.25	31.25	31.69	31.10	31.94	21,103	31.560	-4.95%
2011-10-31	0	33.35	33.00	33.45	32.80	33.95	34,900	1,159,315	33.218	32.87	32.53	32.97	32.33	33.46	35,408	32.741	-1.77%
2011-10-28	0	33.95	33.95	34.25	33.60	34.25	14,500	494,460	34.101	33.46	33.46	33.76	33.12	33.76	14,711	33.611	1.34%
2011-10-27	0	33.50	33.25	33.50	32.40	33.50	31,900	1,054,390	33.053	33.02	32.77	33.02	31.94	33.02	32,364	32.579	5.51%
2011-10-26	0	31.75	31.40	31.85	31.15	31.75	258,200	8,063,540	31.230	31.29	30.95	31.39	30.70	31.29	261,959	30.782	-0.78%
2011-10-25	0	32.00	31.75	32.15	31.80	32.00	2,400	76,760	31.983	31.54	31.29	31.69	31.34	31.54	2,435	31.524	2.07%
2011-10-24	0	31.35	31.20	31.65	30.15	31.45	7,900	246,960	31.261	30.90	30.75	31.20	29.72	31.00	8,015	30.812	3.98%
2011-10-21	0	30.15	29.85	30.25	30.10	30.15	2,100	63,310	30.148	29.72	29.42	29.82	29.67	29.72	2,131	29.715	2.38%
2011-10-20	0	29.45	29.30	29.60	29.45	30.00	4,600	135,910	29.546	29.03	28.88	29.18	29.03	29.57	4,667	29.122	-3.28%
2011-10-19	0	30.45	30.20	30.60	29.60	30.90	10,400	316,640	30.446	30.01	29.77	30.16	29.18	30.46	10,551	30.009	2.87%
2011-10-18	0	29.60	29.20	29.65	29.55	30.00	10,100	300,755	29.778	29.18	28.78	29.22	29.13	29.57	10,247	29.350	-4.05%
2011-10-17	0	30.85	30.70	30.95	30.70	31.00	7,600	234,070	30.799	30.41	30.26	30.51	30.26	30.56	7,711	30.357	3.35%
2011-10-14	0	29.85	29.85	30.20	29.45	29.60	3,900	115,425	29.596	29.42	29.42	29.77	29.03	29.18	3,957	29.171	-0.50%
2011-10-13	0	30.00	29.95	30.35	29.40	29.80	5,200	153,365	29.493	29.57	29.52	29.91	28.98	29.37	5,276	29.070	3.45%
2011-10-12	0	29.00	28.80	29.05	28.40	29.00	5,800	166,655	28.734	28.58	28.39	28.63	27.99	28.58	5,884	28.321	0.35%
2011-10-11	0	28.90	28.80	29.00	28.70	29.20	5,200	150,780	28.996	28.49	28.39	28.58	28.29	28.78	5,276	28.580	3.03%
2011-10-10	0	28.05	28.00	28.25	27.80	28.05	40,800	1,141,520	27.978	27.65	27.60	27.84	27.40	27.65	41,394	27.577	0.54%
2011-10-07	0	27.90	27.90	28.20	27.80	28.25	11,300	317,900	28.133	27.50	27.50	27.80	27.40	27.84	11,465	27.729	2.20%
2011-10-06	0	27.30	26.95	27.40	26.50	27.30	10,100	271,005	26.832	26.91	26.56	27.01	26.12	26.91	10,247	26.447	1.49%
2011-10-04	0	26.90	26.60	27.70	26.80	27.75	96,900	2,633,395	27.176	26.51	26.22	27.30	26.42	27.35	98,311	26.786	-3.06%
2011-10-03	0	27.75	27.65	28.10	27.30	28.10	48,200	1,320,475	27.396	27.35	27.25	27.70	26.91	27.70	48,902	27.003	-4.64%
2011-09-30	0	29.10	28.80	29.25	28.80	29.50	45,400	1,321,425	29.106	28.68	28.39	28.83	28.39	29.08	46,061	28.689	0.52%
2011-09-28	0	28.95	28.00	29.00	28.50	29.10	22,000	635,345	28.879	28.53	27.60	28.58	28.09	28.68	22,320	28.465	1.22%
2011-09-27	0	28.60	28.40	28.60	27.65	29.00	23,200	661,825	28.527	28.19	27.99	28.19	27.25	28.58	23,538	28.118	4.00%
2011-09-26	0	27.50	27.40	27.65	26.20	27.85	63,000	1,720,470	27.309	27.11	27.01	27.25	25.82	27.45	63,917	26.917	-1.43%
2011-09-23	0	27.90	27.65	28.05	26.65	28.40	86,500	2,358,650	27.268	27.50	27.25	27.65	26.27	27.99	87,759	26.876	-6.84%
2011-09-22	0	29.95	29.80	29.95	29.80	30.80	213,800	6,514,325	30.469	29.52	29.37	29.52	29.37	30.36	216,913	30.032	-5.52%
2011-09-21	0	31.70	31.70	32.25	31.40	31.75	58,100	1,835,660	31.595	31.25	31.25	31.79	30.95	31.29	58,946	31.141	-0.31%
2011-09-20	0	31.80	31.50	31.85	31.15	31.90	30,600	960,125	31.377	31.34	31.05	31.39	30.70	31.44	31,046	30.926	-0.31%
2011-09-19	0	31.90	31.55	31.95	31.90	32.30	22,300	712,255	31.940	31.44	31.10	31.49	31.44	31.84	22,625	31.481	-2.74%
2011-09-16	0	32.80	32.80	33.15	32.00	33.55	86,100	2,840,330	32.989	32.33	32.33	32.67	31.54	33.07	87,354	32.515	-0.15%
2011-09-15	0	32.85	32.85	33.15	32.50	32.85	10,500	343,900	32.752	32.38	32.38	32.67	32.03	32.38	10,653	32.282	1.23%
2011-09-14	0	32.45	32.05	32.45	31.55	32.50	93,700	2,986,260	31.870	31.98	31.59	31.98	31.10	32.03	95,064	31.413	1.09%
2011-09-12	0	32.10	32.00	32.10	31.90	32.75	27,300	883,080	32.347	31.64	31.54	31.64	31.44	32.28	27,697	31.883	-4.75%
2011-09-09	0	33.70	33.65	33.90	33.70	34.20	7,600	256,790	33.788	33.22	33.17	33.41	33.22	33.71	7,711	33.303	-0.74%
2011-09-08	0	33.95	33.95	34.25	33.95	34.10	5,100	173,445	34.009	33.46	33.46	33.76	33.46	33.61	5,174	33.521	0.44%
2011-09-07	0	33.80	33.60	33.90	33.20	33.80	8,000	269,840	33.730	33.31	33.12	33.41	32.72	33.31	8,116	33.246	2.42%
2011-09-06	0	33.00	29.80	34.20	32.55	33.00	65,300	2,141,300	32.792	32.53	29.37	33.71	32.08	32.53	66,251	32.321	0.00%
2011-09-05	0	33.00	32.95	33.30	32.90	33.40	21,200	698,510	32.949	32.53	32.48	32.82	32.43	32.92	21,509	32.476	-3.51%
2011-09-02	0	34.20	34.20	34.40	34.10	34.50	29,000	998,190	34.420	33.71	33.71	33.91	33.61	34.00	29,422	33.926	-0.73%
2011-09-01	0	34.45	34.15	34.45	34.65	35.00	12,300	428,250	34.817	33.96	33.66	33.96	34.15	34.50	12,479	34.317	1.77%
2011-08-31	0	33.85	33.90	34.10	33.40	34.20	57,800	1,955,850	33.838	33.36	33.41	33.61	32.92	33.71	58,642	33.353	1.20%
2011-08-30	0	33.45	33.35	33.45	32.85	33.85	165,100	5,544,060	33.580	32.97	32.87	32.97	32.38	33.36	167,504	33.098	1.83%
2011-08-29	0	32.85	32.50	33.45	31.95	33.25	162,300	5,347,460	32.948	32.38	32.03	32.97	31.49	32.77	164,663	32.475	3.79%
2011-08-26	0	31.65	31.15	31.90	31.65	33.10	31,600	1,016,290	32.161	31.20	30.70	31.44	31.20	32.62	32,060	31.700	-4.38%
2011-08-25	0	33.10	32.40	33.10	32.50	33.20	10,900	355,425	32.608	32.62	31.94	32.62	32.03	32.72	11,059	32.140	2.95%
2011-08-24	0	32.15	32.10	32.15	32.30	32.80	22,600	734,430	32.497	31.69	31.64	31.69	31.84	32.33	22,929	32.031	-1.83%
2011-08-23	0	32.75	31.50	32.90	32.30	32.30	21,000	680,635	32.411	32.28	31.05	32.43	31.84	31.84	21,306	31.946	3.15%
2011-08-22	0	31.75	31.00	31.85	30.95	32.00	28,800	907,170	31.499	31.29	30.56	31.39	30.51	31.54	29,219	31.047	1.60%
2011-08-19	0	31.25	31.00	32.25	31.00	32.75	25,600	810,425	31.657	30.80	30.56	31.79	30.56	32.28	25,973	31.203	-6.02%
2011-08-18	0	33.25	32.95	33.25	32.95	33.50	21,400	708,495	33.107	32.77	32.48	32.77	32.48	33.02	21,712	32.632	0.91%
2011-08-17	0	32.95	32.95	33.30	32.75	33.20	8,800	290,370	32.997	32.48	32.48	32.82	32.28	32.72	8,928	32.523	-0.60%
2011-08-16	0	33.15	32.40	33.40	33.00	34.50	28,200	944,890	33.507	32.67	31.94	32.92	32.53	34.00	28,611	33.026	-0.45%
2011-08-15	0	33.30	33.00	33.30	32.55	33.30	14,900	494,460	33.185	32.82	32.53	32.82	32.08	32.82	15,117	32.709	3.90%
2011-08-12	0	32.05	31.70	32.35	31.50	32.20	24,300	777,365	31.990	31.59	31.25	31.89	31.05	31.74	24,654	31.531	0.47%
2011-08-11	0	31.90	31.90	32.15	31.00	32.05	45,200	1,425,030	31.527	31.44	31.44	31.69	30.56	31.59	45,858	31.075	-3.48%
2011-08-10	0	33.05	33.05	33.30	33.00	33.65	33,400	1,108,430	33.187	32.58	32.58	32.82	32.53	33.17	33,886	32.710	3.28%
2011-08-09	0	32.00	31.70	33.50	30.75	33.85	63,000	2,015,210	31.987	31.54	31.25	33.02	30.31	33.36	63,917	31.528	-10.49%
2011-08-08	0	35.75	35.40	35.75	34.40	36.00	30,500	1,068,385	35.029	35.24	34.89	35.24	33.91	35.48	30,944	34.526	-1.38%
2011-08-05	0	36.25	36.25	36.75	36.00	36.95	122,000	4,408,835	36.138	35.73	35.73	36.22	35.48	36.42	123,776	35.619	-5.35%
2011-08-04	0	38.30	38.10	38.45	38.30	38.55	10,700	410,455	38.360	37.75	37.55	37.90	37.75	38.00	10,856	37.810	-2.42%
2011-08-03	0	39.25	39.05	39.45	38.05	39.60	64,500	2,510,085	38.916	38.69	38.49	38.88	37.50	39.03	65,439	38.358	-2.12%
2011-08-02	0	40.10	39.95	40.10	40.15	40.15	4,200	168,630	40.150	39.52	39.38	39.52	39.57	39.57	4,261	39.574	-1.60%
2011-08-01	0	40.75	40.60	40.75	40.00	40.80	32,800	1,333,190	40.646	40.17	40.02	40.17	39.43	40.21	33,278	40.063	2.13%
2011-07-29	0	39.90	39.90	40.15	39.60	40.30	1,500	60,260	40.173	39.33	39.33	39.57	39.03	39.72	1,522	39.597	-0.99%
2011-07-28	0	40.30	40.20	40.35	-	-	0	0	-	39.72	39.62	39.77	-	-	0	-	-0.86%
2011-07-27	0	40.65	40.50	40.75	40.45	40.65	4,000	162,095	40.524	40.07	39.92	40.17	39.87	40.07	4,058	39.942	-0.37%
2011-07-26	0	40.80	40.65	40.90	40.35	40.80	24,100	979,920	40.661	40.21	40.07	40.31	39.77	40.21	24,451	40.077	1.49%
2011-07-25	0	40.20	40.20	40.40	40.10	40.50	22,800	920,410	40.369	39.62	39.62	39.82	39.52	39.92	23,132	39.790	-0.74%
2011-07-22	0	40.50	40.45	40.50	39.50	40.75	16,300	659,000	40.429	39.92	39.87	39.92	38.93	40.17	16,537	39.849	2.92%
2011-07-21	0	39.35	34.40	39.50	39.35	39.35	5,800	228,230	39.350	38.79	33.91	38.93	38.79	38.79	5,884	38.785	-0.25%
2011-07-20	0	39.45	39.35	39.50	39.25	39.45	4,000	157,270	39.318	38.88	38.79	38.93	38.69	38.88	4,058	38.753	1.68%
2011-07-19	0	38.80	38.65	39.00	38.50	38.80	4,900	189,100	38.592	38.24	38.10	38.44	37.95	38.24	4,971	38.038	-0.51%
2011-07-18	0	39.00	38.90	39.10	39.00	39.05	2,800	109,235	39.013	38.44	38.34	38.54	38.44	38.49	2,841	38.453	-0.13%
2011-07-15	0	39.05	39.05	39.30	38.90	39.15	3,600	140,185	38.940	38.49	38.49	38.74	38.34	38.59	3,652	38.381	-0.51%
2011-07-14	0	39.25	39.10	39.25	39.25	39.25	12,600	494,550	39.250	38.69	38.54	38.69	38.69	38.69	12,783	38.687	0.26%
2011-07-13	0	39.15	39.05	39.15	38.65	39.20	77,000	3,007,220	39.055	38.59	38.49	38.59	38.10	38.64	78,121	38.494	2.09%
2011-07-12	0	38.35	38.30	38.55	38.30	39.40	60,200	2,324,920	38.620	37.80	37.75	38.00	37.75	38.83	61,076	38.066	-2.91%
2011-07-11	0	39.50	39.35	39.85	39.75	40.20	1,100	43,840	39.855	38.93	38.79	39.28	39.18	39.62	1,116	39.283	-1.86%
2011-07-08	0	40.25	40.05	40.35	40.10	40.25	9,900	397,985	40.201	39.67	39.48	39.77	39.52	39.67	10,044	39.624	1.26%
2011-07-07	0	39.75	39.75	39.80	39.50	39.75	24,700	981,265	39.727	39.18	39.18	39.23	38.93	39.18	25,060	39.157	0.89%
2011-07-06	0	39.40	39.20	39.45	39.40	39.75	6,400	252,335	39.427	38.83	38.64	38.88	38.83	39.18	6,493	38.862	-0.25%
2011-07-05	0	39.50	39.40	39.55	39.50	39.85	10,500	417,555	39.767	38.93	38.83	38.98	38.93	39.28	10,653	39.196	-0.25%
2011-07-04	0	39.60	39.50	39.60	39.20	39.65	39,600	1,560,935	39.418	39.03	38.93	39.03	38.64	39.08	40,177	38.852	1.67%
2011-06-30	0	38.95	38.85	39.05	38.85	38.95	3,000	116,800	38.933	38.39	38.29	38.49	38.29	38.39	3,044	38.375	0.91%
2011-06-29	0	38.60	38.45	38.60	38.15	38.70	1,900	72,585	38.203	38.05	37.90	38.05	37.60	38.14	1,928	37.654	2.52%
2011-06-28	0	37.65	37.65	37.90	37.45	37.95	14,600	547,860	37.525	37.11	37.11	37.36	36.91	37.41	14,813	36.986	0.67%
2011-06-27	0	37.40	37.40	37.60	37.40	37.70	1,400	52,710	37.650	36.86	36.86	37.06	36.86	37.16	1,420	37.110	-0.93%
2011-06-24	0	37.75	37.50	37.75	37.45	37.75	20,500	769,580	37.540	37.21	36.96	37.21	36.91	37.21	20,798	37.002	0.00%
2011-06-23	0	37.75	37.75	38.00	37.60	37.60	6,000	225,600	37.600	37.21	37.21	37.45	37.06	37.06	6,087	37.060	0.40%
2011-06-22	0	37.60	37.45	37.70	37.60	37.70	6,600	248,330	37.626	37.06	36.91	37.16	37.06	37.16	6,696	37.086	-0.13%
2011-06-21	0	37.65	37.65	37.95	37.50	37.75	5,300	199,075	37.561	37.11	37.11	37.41	36.96	37.21	5,377	37.022	0.80%
2011-06-20	0	37.35	37.25	37.55	37.35	37.75	23,200	870,770	37.533	36.81	36.72	37.01	36.81	37.21	23,538	36.995	-1.45%
2011-06-17	0	37.90	37.80	38.00	37.90	38.10	10,900	413,500	37.936	37.36	37.26	37.45	37.36	37.55	11,059	37.391	-1.04%
2011-06-16	0	38.30	38.30	38.55	38.10	38.85	72,500	2,772,150	38.237	37.75	37.75	38.00	37.55	38.29	73,556	37.688	-1.54%
2011-06-15	0	38.90	38.85	39.10	38.85	39.20	9,200	357,885	38.901	38.34	38.29	38.54	38.29	38.64	9,334	38.342	-0.89%
2011-06-14	0	39.25	38.95	39.25	38.80	39.30	18,800	736,510	39.176	38.69	38.39	38.69	38.24	38.74	19,074	38.614	1.16%
2011-06-13	0	38.80	38.80	39.20	38.65	39.30	8,100	313,705	38.729	38.24	38.24	38.64	38.10	38.74	8,218	38.173	-1.52%
2011-06-10	0	39.40	39.40	39.50	39.20	39.35	5,100	200,160	39.247	38.83	38.83	38.93	38.64	38.79	5,174	38.684	0.51%
2011-06-09	0	39.20	39.05	39.35	38.70	39.25	50,200	1,960,310	39.050	38.64	38.49	38.79	38.14	38.69	50,931	38.490	1.16%
2011-06-08	0	38.75	38.75	38.80	38.30	38.95	9,900	382,585	38.645	38.19	38.19	38.24	37.75	38.39	10,044	38.090	1.17%
2011-06-07	0	38.30	38.30	38.40	38.00	38.00	1,700	64,600	38.000	37.75	37.75	37.85	37.45	37.45	1,725	37.455	-0.26%
2011-06-03	0	38.40	38.40	38.70	38.30	38.40	4,500	172,520	38.338	37.85	37.85	38.14	37.75	37.85	4,566	37.788	1.05%
2011-06-02	0	38.00	37.70	38.05	38.30	38.50	6,100	234,230	38.398	37.45	37.16	37.50	37.75	37.95	6,189	37.847	-1.43%
2011-06-01	0	38.55	38.50	38.60	38.50	39.10	25,500	994,345	38.994	38.00	37.95	38.05	37.95	38.54	25,871	38.434	-1.03%
2011-05-31	0	38.95	38.65	39.00	38.50	39.00	31,100	1,208,305	38.852	38.39	38.10	38.44	37.95	38.44	31,553	38.295	1.83%
2011-05-30	0	38.25	38.05	38.25	37.50	38.35	3,700	139,460	37.692	37.70	37.50	37.70	36.96	37.80	3,754	37.151	2.00%
2011-05-27	0	37.50	37.50	37.65	37.50	37.80	4,000	150,440	37.610	36.96	36.96	37.11	36.96	37.26	4,058	37.070	-0.13%
2011-05-26	0	37.55	37.55	37.60	37.00	37.65	21,400	800,610	37.412	37.01	37.01	37.06	36.47	37.11	21,712	36.875	2.60%
2011-05-25	0	36.60	36.60	36.65	36.40	36.65	22,700	827,410	36.450	36.07	36.07	36.12	35.88	36.12	23,031	35.927	0.00%
2011-05-24	0	36.60	36.35	36.60	36.30	36.65	19,900	723,980	36.381	36.07	35.83	36.07	35.78	36.12	20,190	35.859	0.97%
2011-05-23	0	36.25	36.25	37.00	36.25	37.25	29,700	1,088,055	36.635	35.73	35.73	36.47	35.73	36.72	30,132	36.109	-4.61%
2011-05-20	0	38.00	37.80	38.05	38.00	38.00	100	3,800	38.000	37.45	37.26	37.50	37.45	37.45	101	37.455	1.88%
2011-05-19	0	37.30	37.30	37.55	37.30	37.60	17,800	664,990	37.359	36.76	36.76	37.01	36.76	37.06	18,059	36.823	0.27%
2011-05-18	0	37.20	37.05	37.20	36.90	38.15	9,400	350,930	37.333	36.67	36.52	36.67	36.37	37.60	9,537	36.797	0.81%
2011-05-17	0	36.90	36.60	37.00	36.80	37.10	7,800	288,705	37.013	36.37	36.07	36.47	36.27	36.57	7,914	36.482	-0.54%
2011-05-16	0	37.10	37.00	37.10	37.00	37.40	33,200	1,232,255	37.116	36.57	36.47	36.57	36.47	36.86	33,683	36.583	-2.62%
2011-05-13	0	38.10	37.80	38.15	37.50	38.10	18,700	705,380	37.721	37.55	37.26	37.60	36.96	37.55	18,972	37.180	1.06%
2011-05-12	0	37.70	37.55	37.80	37.65	38.50	63,800	2,418,700	37.911	37.16	37.01	37.26	37.11	37.95	64,729	37.367	-3.33%
2011-05-11	0	39.00	38.90	39.00	39.00	40.30	30,100	1,188,100	39.472	38.44	38.34	38.44	38.44	39.72	30,538	38.905	-1.02%
2011-05-09	0	39.40	39.40	39.90	38.00	39.15	34,800	1,349,035	38.765	38.83	38.83	39.33	37.45	38.59	35,307	38.209	3.55%
2011-05-06	0	38.05	37.90	38.10	37.70	39.00	152,600	5,814,874	38.105	37.50	37.36	37.55	37.16	38.44	154,822	37.558	-2.69%
2011-05-05	0	39.10	39.10	39.20	38.90	39.20	14,800	577,500	39.020	38.54	38.54	38.64	38.34	38.64	15,015	38.460	-1.01%
2011-05-04	0	39.50	39.50	40.00	39.50	40.65	14,800	592,490	40.033	38.93	38.93	39.43	38.93	40.07	15,015	39.459	-2.95%
2011-05-03	0	40.70	40.70	41.00	40.70	41.00	10,700	437,080	40.849	40.12	40.12	40.41	40.12	40.41	10,856	40.262	-1.09%
2011-04-29	0	41.15	41.00	41.15	40.70	41.45	26,100	1,073,255	41.121	40.56	40.41	40.56	40.12	40.86	26,480	40.531	-1.08%
2011-04-28	0	41.60	41.50	41.60	41.35	41.60	8,750	363,185	41.507	41.00	40.90	41.00	40.76	41.00	8,877	40.911	0.60%
2011-04-27	0	41.35	41.35	41.60	41.25	41.85	44,400	1,844,840	41.550	40.76	40.76	41.00	40.66	41.25	45,046	40.954	0.24%
2011-04-26	0	41.25	41.25	41.30	41.25	42.00	28,200	1,167,530	41.402	40.66	40.66	40.71	40.66	41.40	28,611	40.808	-1.55%
2011-04-21	0	41.90	41.85	41.90	41.25	42.00	11,100	463,775	41.782	41.30	41.25	41.30	40.66	41.40	11,262	41.182	1.58%
2011-04-20	0	41.25	40.80	41.25	40.25	41.50	49,200	1,999,435	40.639	40.66	40.21	40.66	39.67	40.90	49,916	40.056	4.04%
2011-04-19	0	39.65	39.55	40.00	39.40	40.15	74,600	2,954,380	39.603	39.08	38.98	39.43	38.83	39.57	75,686	39.035	-2.34%
2011-04-18	0	40.60	40.50	40.80	40.60	41.00	16,100	656,560	40.780	40.02	39.92	40.21	40.02	40.41	16,334	40.195	-0.85%
2011-04-15	0	40.95	40.90	40.95	40.70	41.25	36,650	1,501,125	40.958	40.36	40.31	40.36	40.12	40.66	37,184	40.371	-1.44%
2011-04-14	0	41.55	41.30	41.60	41.40	41.55	6,500	269,560	41.471	40.95	40.71	41.00	40.81	40.95	6,595	40.876	0.36%
2011-04-13	0	41.40	41.25	41.75	41.00	41.55	131,000	5,426,440	41.423	40.81	40.66	41.15	40.41	40.95	132,907	40.829	-1.08%
2011-04-12	0	41.85	41.70	43.50	41.75	42.60	73,900	3,096,575	41.902	41.25	41.10	42.88	41.15	41.99	74,976	41.301	-2.22%
2011-04-11	0	42.80	42.75	42.80	42.80	42.85	20,000	856,400	42.820	42.19	42.14	42.19	42.19	42.24	20,291	42.206	0.00%
2011-04-08	0	42.80	42.75	42.95	42.55	42.95	31,800	1,356,500	42.657	42.19	42.14	42.33	41.94	42.33	32,263	42.045	0.12%
2011-04-07	0	42.75	42.55	42.90	42.60	43.00	30,900	1,320,525	42.735	42.14	41.94	42.28	41.99	42.38	31,350	42.122	0.00%
2011-04-06	0	42.75	42.60	42.75	42.35	43.00	7,200	306,930	42.629	42.14	41.99	42.14	41.74	42.38	7,305	42.017	1.06%
2011-04-04	0	42.30	42.00	42.30	41.55	42.30	19,000	795,290	41.857	41.69	41.40	41.69	40.95	41.69	19,277	41.257	1.81%
2011-04-01	0	41.55	41.50	41.55	41.30	41.55	10,000	414,485	41.449	40.95	40.90	40.95	40.71	40.95	10,146	40.854	0.61%
2011-03-31	0	41.30	41.30	41.50	41.20	41.55	18,600	770,115	41.404	40.71	40.71	40.90	40.61	40.95	18,871	40.810	0.00%
2011-03-30	0	41.30	41.20	41.50	40.95	41.30	19,200	787,305	41.005	40.71	40.61	40.90	40.36	40.71	19,480	40.417	0.36%
2011-03-29	0	41.15	41.10	41.60	40.90	41.60	10,300	425,165	41.278	40.56	40.51	41.00	40.31	41.00	10,450	40.686	0.37%
2011-03-28	0	41.00	40.90	41.60	41.00	41.65	10,200	422,305	41.402	40.41	40.31	41.00	40.41	41.05	10,349	40.808	-1.20%
2011-03-25	0	41.50	41.45	41.95	41.00	41.65	18,900	784,435	41.504	40.90	40.86	41.35	40.41	41.05	19,175	40.909	1.22%
2011-03-24	0	41.00	40.70	41.05	40.70	41.05	13,400	548,365	40.923	40.41	40.12	40.46	40.12	40.46	13,595	40.335	2.12%
2011-03-23	0	40.15	39.75	40.15	40.00	40.15	7,000	280,150	40.021	39.57	39.18	39.57	39.43	39.57	7,102	39.447	-0.12%
2011-03-22	0	40.20	39.80	40.40	39.75	40.55	22,500	903,085	40.137	39.62	39.23	39.82	39.18	39.97	22,828	39.561	-0.37%
2011-03-21	0	40.35	40.40	40.55	39.90	40.40	52,700	2,117,770	40.185	39.77	39.82	39.97	39.33	39.82	53,467	39.609	0.37%
2011-03-18	0	40.20	40.15	40.20	38.90	40.40	46,900	1,882,320	40.135	39.62	39.57	39.62	38.34	39.82	47,583	39.559	3.34%
2011-03-17	0	38.90	38.60	39.10	38.10	38.90	91,900	3,552,085	38.652	38.34	38.05	38.54	37.55	38.34	93,238	38.097	-0.51%
2011-03-16	0	39.10	39.10	39.70	38.70	39.10	12,300	479,485	38.983	38.54	38.54	39.13	38.14	38.54	12,479	38.423	0.51%
2011-03-15	0	38.90	38.45	39.00	38.30	39.25	44,100	1,707,970	38.729	38.34	37.90	38.44	37.75	38.69	44,742	38.174	-0.26%
2011-03-14	0	39.00	38.95	39.40	39.00	39.30	26,600	1,040,215	39.106	38.44	38.39	38.83	38.44	38.74	26,987	38.545	-0.13%
2011-03-11	0	39.05	39.05	40.00	39.05	41.00	54,600	2,157,275	39.511	38.49	38.49	39.43	38.49	40.41	55,395	38.944	-7.79%
2011-03-10	0	42.35	41.15	42.35	40.70	42.35	237,600	9,833,240	41.386	41.74	40.56	41.74	40.12	41.74	241,059	40.792	2.67%
2011-03-09	0	41.25	41.25	41.50	41.25	41.60	17,000	705,515	41.501	40.66	40.66	40.90	40.66	41.00	17,248	40.905	-1.43%
2011-03-08	0	41.85	41.85	43.50	41.00	42.05	27,700	1,155,155	41.702	41.25	41.25	42.88	40.41	41.45	28,103	41.104	1.58%
2011-03-07	0	41.20	41.10	41.50	41.15	41.50	6,600	271,850	41.189	40.61	40.51	40.90	40.56	40.90	6,696	40.598	-0.72%
2011-03-04	0	41.50	41.30	41.50	41.50	41.70	5,900	245,495	41.609	40.90	40.71	40.90	40.90	41.10	5,986	41.012	-0.24%
2011-03-03	0	41.60	41.50	42.00	40.40	42.00	88,600	3,672,235	41.447	41.00	40.90	41.40	39.82	41.40	89,890	40.853	3.35%
2011-03-02	0	40.25	40.25	40.40	39.60	40.80	13,600	544,505	40.037	39.67	39.67	39.82	39.03	40.21	13,798	39.463	-1.35%
2011-03-01	0	40.80	40.80	41.00	40.20	41.00	40,500	1,648,195	40.696	40.21	40.21	40.41	39.62	40.41	41,090	40.112	2.64%
2011-02-28	0	39.75	39.50	40.00	39.10	40.00	25,600	1,017,575	39.749	39.18	38.93	39.43	38.54	39.43	25,973	39.179	1.66%
2011-02-25	0	39.10	39.05	39.50	38.00	39.40	95,350	3,707,800	38.886	38.54	38.49	38.93	37.45	38.83	96,738	38.328	4.55%
2011-02-24	0	37.40	37.05	37.40	37.40	38.10	35,100	1,315,930	37.491	36.86	36.52	36.86	36.86	37.55	35,611	36.953	-1.58%
2011-02-23	0	38.00	38.00	38.40	38.00	38.65	9,300	357,070	38.395	37.45	37.45	37.85	37.45	38.10	9,435	37.844	0.53%
2011-02-22	0	37.80	37.80	40.00	37.80	38.25	67,900	2,582,810	38.038	37.26	37.26	39.43	37.26	37.70	68,889	37.493	0.13%
2011-02-21	0	37.75	37.55	38.00	37.60	38.05	62,700	2,367,070	37.752	37.21	37.01	37.45	37.06	37.50	63,613	37.211	-0.79%
2011-02-18	0	38.05	38.00	38.25	38.00	38.10	8,300	315,695	38.036	37.50	37.45	37.70	37.45	37.55	8,421	37.490	-0.39%
2011-02-17	0	38.20	37.95	38.00	37.85	38.40	33,700	1,279,570	37.969	37.65	37.41	37.45	37.31	37.85	34,191	37.425	-0.52%
2011-02-16	0	38.40	38.35	38.50	38.35	38.40	4,300	164,955	38.362	37.85	37.80	37.95	37.80	37.85	4,363	37.811	0.13%
2011-02-15	0	38.35	38.25	38.35	38.30	38.60	2,100	80,510	38.338	37.80	37.70	37.80	37.75	38.05	2,131	37.788	-1.16%
2011-02-14	0	38.80	38.45	38.85	38.10	38.95	27,600	1,069,415	38.747	38.24	37.90	38.29	37.55	38.39	28,002	38.191	3.05%
2011-02-11	0	37.65	37.50	37.90	37.55	38.20	28,100	1,063,450	37.845	37.11	36.96	37.36	37.01	37.65	28,509	37.302	-2.21%
2011-02-10	0	38.50	38.10	38.50	38.20	38.90	16,100	619,415	38.473	37.95	37.55	37.95	37.65	38.34	16,334	37.921	-0.26%
2011-02-09	0	38.60	38.55	38.60	38.60	39.60	24,100	936,285	38.850	38.05	38.00	38.05	38.05	39.03	24,451	38.292	-2.40%
2011-02-08	0	39.55	39.55	40.00	39.55	40.00	13,400	534,125	39.860	38.98	38.98	39.43	38.98	39.43	13,595	39.288	-1.00%
2011-02-07	0	39.95	39.65	39.95	39.60	40.00	27,000	1,078,920	39.960	39.38	39.08	39.38	39.03	39.43	27,393	39.387	2.17%
2011-02-02	0	39.10	39.10	39.60	38.50	39.70	7,800	307,300	39.397	38.54	38.54	39.03	37.95	39.13	7,914	38.832	2.89%
2011-02-01	0	38.00	37.90	38.10	37.90	38.05	62,400	2,372,165	38.015	37.45	37.36	37.55	37.36	37.50	63,309	37.470	0.53%
2011-01-31	0	37.80	37.70	38.30	37.80	38.90	12,400	471,875	38.054	37.26	37.16	37.75	37.26	38.34	12,581	37.508	-1.43%
2011-01-28	0	38.35	38.35	38.95	38.30	39.10	32,600	1,266,130	38.838	37.80	37.80	38.39	37.75	38.54	33,075	38.281	-0.39%
2011-01-27	0	38.50	38.40	38.65	38.25	38.60	27,700	1,067,245	38.529	37.95	37.85	38.10	37.70	38.05	28,103	37.976	0.65%
2011-01-26	0	38.25	37.90	38.40	38.20	38.35	10,600	405,275	38.233	37.70	37.36	37.85	37.65	37.80	10,754	37.685	-0.26%
2011-01-25	0	38.35	38.20	38.35	38.20	38.40	119,600	4,590,460	38.382	37.80	37.65	37.80	37.65	37.85	121,341	37.831	0.39%
2011-01-24	0	38.20	38.15	38.50	38.10	38.50	16,000	611,625	38.227	37.65	37.60	37.95	37.55	37.95	16,233	37.678	0.79%
2011-01-21	0	37.90	37.80	38.00	37.80	38.00	11,300	428,100	37.885	37.36	37.26	37.45	37.26	37.45	11,465	37.341	-0.79%
2011-01-20	0	38.20	38.20	38.70	38.20	39.00	20,200	779,430	38.586	37.65	37.65	38.14	37.65	38.44	20,494	38.032	-2.05%
2011-01-19	0	39.00	38.70	39.00	38.80	39.00	16,500	641,580	38.884	38.44	38.14	38.44	38.24	38.44	16,740	38.326	1.04%
2011-01-18	0	38.60	38.60	38.85	38.00	38.70	5,500	210,655	38.301	38.05	38.05	38.29	37.45	38.14	5,580	37.751	1.58%
2011-01-17	0	38.00	37.95	38.00	37.90	38.60	33,000	1,261,705	38.233	37.45	37.41	37.45	37.36	38.05	33,480	37.685	-1.17%
2011-01-14	0	38.45	38.10	38.45	38.00	38.90	21,400	826,615	38.627	37.90	37.55	37.90	37.45	38.34	21,712	38.073	0.13%
2011-01-13	0	38.40	38.20	38.40	37.50	38.50	40,100	1,526,125	38.058	37.85	37.65	37.85	36.96	37.95	40,684	37.512	3.92%
2011-01-12	0	36.95	36.95	37.00	36.15	36.95	37,800	1,388,875	36.743	36.42	36.42	36.47	35.63	36.42	38,350	36.215	3.21%
2011-01-11	0	35.80	35.65	36.15	35.80	35.80	700	25,060	35.800	35.29	35.14	35.63	35.29	35.29	710	35.286	0.00%
2011-01-10	0	35.80	35.80	36.35	35.80	36.60	14,100	509,725	36.151	35.29	35.29	35.83	35.29	36.07	14,305	35.632	-1.78%
2011-01-07	0	36.45	36.45	36.60	36.45	36.70	35,600	1,299,135	36.493	35.93	35.93	36.07	35.93	36.17	36,118	35.969	-0.41%
2011-01-06	0	36.60	36.05	37.00	36.60	37.00	6,900	253,035	36.672	36.07	35.53	36.47	36.07	36.47	7,000	36.145	0.00%
2011-01-05	0	36.60	36.60	36.85	36.50	36.90	5,000	184,165	36.833	36.07	36.07	36.32	35.98	36.37	5,073	36.304	1.67%
2011-01-04	0	36.00	35.80	36.25	36.00	36.50	34,200	1,235,980	36.140	35.48	35.29	35.73	35.48	35.98	34,698	35.621	0.00%
2011-01-03	0	36.00	35.80	36.00	35.80	36.10	26,600	957,185	35.984	35.48	35.29	35.48	35.29	35.58	26,987	35.468	0.42%
2010-12-31	0	35.85	35.70	36.00	35.80	35.85	4,000	143,375	35.844	35.34	35.19	35.48	35.29	35.34	4,058	35.329	-0.14%
2010-12-30	0	35.90	35.80	35.95	35.60	36.00	264,700	9,484,595	35.831	35.38	35.29	35.43	35.09	35.48	268,554	35.317	1.13%
2010-12-29	0	35.50	35.40	35.50	35.30	35.50	4,600	162,890	35.411	34.99	34.89	34.99	34.79	34.99	4,667	34.903	0.14%
2010-12-28	0	35.45	35.20	35.45	35.20	35.45	6,200	218,735	35.280	34.94	34.69	34.94	34.69	34.94	6,290	34.774	0.00%
2010-12-24	0	35.45	35.20	35.45	35.50	35.60	3,300	117,280	35.539	34.94	34.69	34.94	34.99	35.09	3,348	35.029	1.29%
2010-12-23	0	35.00	35.00	35.30	34.95	35.30	17,700	619,645	35.008	34.50	34.50	34.79	34.45	34.79	17,958	34.506	0.57%
2010-12-22	0	34.80	34.80	34.90	34.80	35.20	12,800	448,635	35.050	34.30	34.30	34.40	34.30	34.69	12,986	34.547	-0.29%
2010-12-21	0	34.90	34.60	34.90	34.40	34.90	8,300	287,655	34.657	34.40	34.10	34.40	33.91	34.40	8,421	34.160	1.60%
2010-12-20	0	34.35	34.35	34.50	34.30	34.50	5,000	172,040	34.408	33.86	33.86	34.00	33.81	34.00	5,073	33.914	-0.15%
2010-12-17	0	34.40	34.20	34.50	34.15	34.40	16,600	570,015	34.338	33.91	33.71	34.00	33.66	33.91	16,842	33.845	0.29%
2010-12-16	0	34.30	34.30	34.40	34.30	34.30	7,500	257,250	34.300	33.81	33.81	33.91	33.81	33.81	7,609	33.808	-0.15%
2010-12-15	0	34.35	34.25	34.55	34.25	34.55	17,500	601,470	34.370	33.86	33.76	34.05	33.76	34.05	17,755	33.876	0.44%
2010-12-14	0	34.20	34.10	34.45	34.10	34.55	28,700	984,800	34.314	33.71	33.61	33.96	33.61	34.05	29,118	33.821	0.29%
2010-12-13	0	34.10	34.00	34.10	33.85	34.10	1,200	40,870	34.058	33.61	33.51	33.61	33.36	33.61	1,217	33.570	0.89%
2010-12-10	0	33.80	33.80	34.10	33.80	33.90	2,700	91,510	33.893	33.31	33.31	33.61	33.31	33.41	2,739	33.406	-0.29%
2010-12-09	0	33.90	33.80	34.05	33.90	34.40	40,800	1,388,455	34.031	33.41	33.31	33.56	33.41	33.91	41,394	33.542	0.00%
2010-12-08	0	33.90	33.90	34.30	33.85	34.50	12,800	437,135	34.151	33.41	33.41	33.81	33.36	34.00	12,986	33.661	-1.17%
2010-12-07	0	34.30	34.20	34.40	34.10	34.55	11,600	396,190	34.154	33.81	33.71	33.91	33.61	34.05	11,769	33.664	0.59%
2010-12-06	0	34.10	33.95	34.20	34.00	34.10	32,200	1,095,385	34.018	33.61	33.46	33.71	33.51	33.61	32,669	33.530	2.71%
2010-12-03	0	33.20	33.15	33.35	32.90	33.40	11,300	374,195	33.115	32.72	32.67	32.87	32.43	32.92	11,465	32.639	3.11%
2010-12-02	0	32.20	32.20	32.45	32.15	32.50	12,200	395,705	32.435	31.74	31.74	31.98	31.69	32.03	12,378	31.969	2.55%
2010-12-01	0	31.40	31.40	31.50	31.25	31.55	1,700	53,445	31.438	30.95	30.95	31.05	30.80	31.10	1,725	30.987	-0.63%
2010-11-30	0	31.60	31.20	31.60	31.30	31.80	16,200	507,740	31.342	31.15	30.75	31.15	30.85	31.34	16,436	30.892	-0.63%
2010-11-29	0	31.80	31.30	31.80	31.80	31.80	11,600	368,880	31.800	31.34	30.85	31.34	31.34	31.34	11,769	31.344	0.95%
2010-11-26	0	31.50	31.50	31.80	31.50	32.00	1,800	56,870	31.594	31.05	31.05	31.34	31.05	31.54	1,826	31.141	-0.63%
2010-11-25	0	31.70	31.50	31.70	31.70	31.70	2,300	72,910	31.700	31.25	31.05	31.25	31.25	31.25	2,333	31.245	1.44%
2010-11-24	0	31.25	31.25	32.20	-	-	0	0	-	30.80	30.80	31.74	-	-	0	-	0.16%
2010-11-23	0	31.20	31.15	31.50	31.10	31.75	29,000	910,710	31.404	30.75	30.70	31.05	30.65	31.29	29,422	30.953	-3.11%
2010-11-22	0	32.20	31.65	32.40	32.05	32.20	2,300	74,015	32.180	31.74	31.20	31.94	31.59	31.74	2,333	31.719	0.47%
2010-11-19	0	32.05	31.75	32.50	31.90	32.10	8,600	275,445	32.028	31.59	31.29	32.03	31.44	31.64	8,725	31.569	1.42%
2010-11-18	0	31.60	31.45	-	31.40	31.60	14,100	444,805	31.546	31.15	31.00	-	30.95	31.15	14,305	31.094	0.64%
2010-11-17	0	31.40	31.40	31.50	31.30	31.50	8,100	254,050	31.364	30.95	30.95	31.05	30.85	31.05	8,218	30.914	-1.26%
2010-11-16	0	31.80	31.80	32.00	31.80	32.40	30,700	978,760	31.881	31.34	31.34	31.54	31.34	31.94	31,147	31.424	-0.93%
2010-11-15	0	32.10	32.10	34.00	32.05	32.30	49,400	1,592,330	32.233	31.64	31.64	33.51	31.59	31.84	50,119	31.771	-0.31%
2010-11-12	0	32.20	32.10	32.55	32.00	32.70	21,900	706,875	32.277	31.74	31.64	32.08	31.54	32.23	22,219	31.814	-3.01%
2010-11-11	0	33.20	33.20	33.30	33.00	33.30	23,600	784,435	33.239	32.72	32.72	32.82	32.53	32.82	23,944	32.762	0.00%
2010-11-10	0	33.20	32.00	33.25	33.05	33.55	67,400	2,234,685	33.156	32.72	31.54	32.77	32.58	33.07	68,381	32.680	1.68%
2010-11-09	0	32.65	32.00	32.70	32.50	33.00	25,300	827,555	32.710	32.18	31.54	32.23	32.03	32.53	25,668	32.240	-1.66%
2010-11-08	0	33.20	33.10	-	32.85	33.80	239,900	7,981,840	33.272	32.72	32.62	-	32.38	33.31	243,393	32.794	0.45%
2010-11-05	0	33.05	33.05	33.10	32.50	33.05	31,900	1,052,070	32.980	32.58	32.58	32.62	32.03	32.58	32,364	32.507	3.44%
2010-11-04	0	31.95	31.80	32.00	31.40	31.95	6,600	210,015	31.820	31.49	31.34	31.54	30.95	31.49	6,696	31.364	0.79%
2010-11-03	0	31.70	31.40	32.00	31.55	31.80	45,900	1,456,305	31.728	31.25	30.95	31.54	31.10	31.34	46,568	31.272	0.16%
2010-11-02	0	31.65	31.10	31.65	31.65	31.65	5,600	177,240	31.650	31.20	30.65	31.20	31.20	31.20	5,682	31.196	0.16%
2010-11-01	0	31.60	31.55	31.85	31.00	31.55	5,300	166,350	31.387	31.15	31.10	31.39	30.56	31.10	5,377	30.936	2.27%
2010-10-29	0	30.90	30.80	31.40	30.75	31.05	19,900	616,565	30.983	30.46	30.36	30.95	30.31	30.60	20,190	30.539	-0.64%
2010-10-28	0	31.10	30.85	31.40	31.10	31.25	34,300	1,068,415	31.149	30.65	30.41	30.95	30.65	30.80	34,799	30.702	-0.96%
2010-10-27	0	31.40	31.40	31.60	31.35	31.60	32,000	1,005,550	31.423	30.95	30.95	31.15	30.90	31.15	32,466	30.972	-1.26%
2010-10-26	0	31.80	31.60	32.00	31.75	32.00	11,000	350,360	31.851	31.34	31.15	31.54	31.29	31.54	11,160	31.394	-0.31%
2010-10-25	0	31.90	31.80	32.00	31.50	31.90	50,300	1,597,760	31.765	31.44	31.34	31.54	31.05	31.44	51,032	31.309	2.74%
2010-10-22	0	31.05	31.05	31.15	31.00	31.40	12,200	380,515	31.190	30.60	30.60	30.70	30.56	30.95	12,378	30.742	1.47%
2010-10-21	0	30.60	30.55	31.20	30.35	30.70	61,500	1,879,400	30.559	30.16	30.11	30.75	29.91	30.26	62,395	30.121	0.82%
2010-10-20	0	30.35	30.25	31.05	30.10	30.80	100,100	3,049,280	30.462	29.91	29.82	30.60	29.67	30.36	101,557	30.025	-2.25%
2010-10-19	0	31.05	30.85	31.40	30.80	31.10	216,400	6,698,855	30.956	30.60	30.41	30.95	30.36	30.65	219,551	30.512	0.49%
2010-10-18	0	30.90	30.65	31.30	30.80	31.05	161,800	4,997,900	30.889	30.46	30.21	30.85	30.36	30.60	164,156	30.446	-1.28%
2010-10-15	0	31.30	31.10	31.80	31.30	31.80	16,200	508,420	31.384	30.85	30.65	31.34	30.85	31.34	16,436	30.934	-0.95%
2010-10-14	0	31.60	31.55	31.80	31.35	31.70	29,750	938,263	31.538	31.15	31.10	31.34	30.90	31.25	30,183	31.086	1.12%
2010-10-13	0	31.25	30.55	31.30	31.00	31.25	34,900	1,089,740	31.225	30.80	30.11	30.85	30.56	30.80	35,408	30.777	1.13%
2010-10-12	0	30.90	30.80	31.20	31.00	31.20	66,100	2,056,660	31.114	30.46	30.36	30.75	30.56	30.75	67,062	30.668	-1.28%
2010-10-11	0	31.30	31.30	31.40	31.00	31.30	8,100	252,590	31.184	30.85	30.85	30.95	30.56	30.85	8,218	30.736	1.29%
2010-10-08	0	30.90	29.95	31.00	30.85	31.20	35,700	1,111,830	31.144	30.46	29.52	30.56	30.41	30.75	36,220	30.697	-1.59%
2010-10-07	0	31.40	31.25	31.60	31.20	31.70	107,100	3,371,070	31.476	30.95	30.80	31.15	30.75	31.25	108,659	31.024	0.16%
2010-10-06	0	31.35	31.35	31.45	31.25	31.45	70,300	2,203,435	31.343	30.90	30.90	31.00	30.80	31.00	71,324	30.894	1.95%
2010-10-05	0	30.75	30.75	30.80	30.50	30.70	151,400	4,630,215	30.583	30.31	30.31	30.36	30.06	30.26	153,604	30.144	1.15%
2010-10-04	0	30.40	30.40	30.50	29.65	30.60	269,500	8,195,955	30.412	29.96	29.96	30.06	29.22	30.16	273,424	29.975	2.88%
2010-09-30	0	29.55	29.45	29.60	29.40	29.60	58,300	1,720,915	29.518	29.13	29.03	29.18	28.98	29.18	59,149	29.095	0.51%
2010-09-29	0	29.40	29.05	29.50	29.40	29.50	17,000	500,810	29.459	28.98	28.63	29.08	28.98	29.08	17,248	29.037	1.55%
2010-09-28	0	28.95	28.95	29.20	28.95	29.65	7,900	231,355	29.285	28.53	28.53	28.78	28.53	29.22	8,015	28.865	-2.03%
2010-09-27	0	29.55	29.20	29.75	29.45	29.65	32,500	959,035	29.509	29.13	28.78	29.32	29.03	29.22	32,973	29.085	1.55%
2010-09-24	0	29.10	28.25	29.10	29.10	29.50	4,600	135,440	29.443	28.68	27.84	28.68	28.68	29.08	4,667	29.021	-0.51%
2010-09-22	0	29.25	29.05	29.50	29.30	29.30	5,300	155,065	29.258	28.83	28.63	29.08	28.88	28.88	5,377	28.838	0.17%
2010-09-21	0	29.20	29.20	29.40	29.20	29.40	21,500	630,445	29.323	28.78	28.78	28.98	28.78	28.98	21,813	28.902	0.17%
2010-09-20	0	29.15	29.15	29.45	29.00	29.15	7,000	203,140	29.020	28.73	28.73	29.03	28.58	28.73	7,102	28.604	-1.02%
2010-09-17	0	29.45	29.30	29.45	29.45	29.50	4,400	129,630	29.461	29.03	28.88	29.03	29.03	29.08	4,464	29.039	-0.17%
2010-09-16	0	29.50	29.05	29.50	29.30	29.50	5,200	152,635	29.353	29.08	28.63	29.08	28.88	29.08	5,276	28.932	-0.17%
2010-09-15	0	29.55	29.50	29.75	29.55	29.55	100	2,955	29.550	29.13	29.08	29.32	29.13	29.13	101	29.126	-0.67%
2010-09-14	0	29.75	28.00	30.00	29.75	29.80	32,700	974,430	29.799	29.32	27.60	29.57	29.32	29.37	33,176	29.371	-0.83%
2010-09-13	0	30.00	28.70	30.40	30.00	30.05	7,700	231,040	30.005	29.57	28.29	29.96	29.57	29.62	7,812	29.575	1.62%
2010-09-10	0	29.80	28.80	29.90	29.50	29.80	23,600	698,400	29.593	29.10	28.12	29.19	28.80	29.10	24,170	28.895	0.85%
2010-09-09	0	29.55	28.80	29.55	29.50	29.55	5,100	150,550	29.520	28.85	28.12	28.85	28.80	28.85	5,223	28.823	1.55%
2010-09-08	0	29.10	28.85	29.15	28.80	29.10	11,000	317,750	28.886	28.41	28.17	28.46	28.12	28.41	11,266	28.205	-0.17%
2010-09-07	0	29.15	29.15	29.20	29.15	29.40	43,700	1,275,555	29.189	28.46	28.46	28.51	28.46	28.71	44,756	28.500	-1.02%
2010-09-06	0	29.45	29.40	29.60	29.35	29.70	13,800	407,285	29.513	28.76	28.71	28.90	28.66	29.00	14,133	28.817	0.34%
2010-09-03	0	29.35	29.25	29.40	29.35	29.35	1,000	29,350	29.350	28.66	28.56	28.71	28.66	28.66	1,024	28.658	0.34%
2010-09-02	0	29.25	29.20	29.25	28.65	29.40	73,000	2,104,450	28.828	28.56	28.51	28.56	27.97	28.71	74,764	28.148	2.09%
2010-09-01	0	28.65	28.00	28.75	28.65	28.80	53,400	1,533,690	28.721	27.97	27.34	28.07	27.97	28.12	54,690	28.043	1.42%
2010-08-31	0	28.25	28.15	28.35	28.20	28.50	4,700	133,315	28.365	27.58	27.49	27.68	27.53	27.83	4,814	27.696	-1.57%
2010-08-30	0	28.70	28.20	29.00	28.70	28.95	41,700	1,200,375	28.786	28.02	27.53	28.32	28.02	28.27	42,707	28.107	1.95%
2010-08-27	0	28.15	27.80	28.30	28.10	28.30	39,500	1,114,415	28.213	27.49	27.14	27.63	27.44	27.63	40,454	27.548	-0.53%
2010-08-26	0	28.30	28.00	29.00	27.90	28.30	55,100	1,542,565	27.996	27.63	27.34	28.32	27.24	27.63	56,431	27.335	0.53%
2010-08-25	0	28.15	28.15	-	28.00	28.15	14,200	397,740	28.010	27.49	27.49	-	27.34	27.49	14,543	27.349	-0.88%
2010-08-24	0	28.40	28.10	29.00	28.40	28.45	3,300	93,770	28.415	27.73	27.44	28.32	27.73	27.78	3,380	27.745	-0.70%
2010-08-23	0	28.60	28.60	29.00	28.55	28.75	32,100	921,795	28.716	27.93	27.93	28.32	27.88	28.07	32,875	28.039	-1.89%
2010-08-20	0	29.15	28.90	29.40	29.15	29.15	200	5,830	29.150	28.46	28.22	28.71	28.46	28.46	205	28.462	-0.85%
2010-08-19	0	29.40	29.00	29.45	29.25	29.50	21,400	629,825	29.431	28.71	28.32	28.76	28.56	28.80	21,917	28.737	1.03%
2010-08-18	0	29.10	29.10	29.20	29.10	29.10	1,000	29,100	29.100	28.41	28.41	28.51	28.41	28.41	1,024	28.414	0.17%
2010-08-17	0	29.05	28.50	29.70	29.00	29.15	4,000	116,075	29.019	28.36	27.83	29.00	28.32	28.46	4,097	28.334	0.69%
2010-08-16	0	28.85	28.00	-	28.95	28.95	2,900	83,955	28.950	28.17	27.34	-	28.27	28.27	2,970	28.267	-0.52%
2010-08-13	0	29.00	28.90	-	28.90	29.00	25,300	733,620	28.997	28.32	28.22	-	28.22	28.32	25,911	28.313	-0.51%
2010-08-12	0	29.15	29.15	30.00	28.70	29.15	53,300	1,547,925	29.042	28.46	28.46	29.29	28.02	28.46	54,588	28.357	-1.19%
2010-08-11	0	29.50	29.30	29.50	29.85	29.85	2,100	62,685	29.850	28.80	28.61	28.80	29.15	29.15	2,151	29.146	-1.83%
2010-08-10	0	30.05	30.00	30.20	30.00	30.25	12,400	373,085	30.088	29.34	29.29	29.49	29.29	29.54	12,700	29.378	-1.80%
2010-08-09	0	30.60	30.60	30.70	30.35	30.50	28,000	851,240	30.401	29.88	29.88	29.98	29.63	29.78	28,676	29.684	-0.16%
2010-08-06	0	30.65	30.50	30.70	30.40	30.65	11,850	361,975	30.546	29.93	29.78	29.98	29.68	29.93	12,136	29.826	0.49%
2010-08-05	0	30.50	30.45	30.60	30.15	30.50	9,300	282,775	30.406	29.78	29.73	29.88	29.44	29.78	9,525	29.689	0.49%
2010-08-04	0	30.35	30.25	30.50	30.35	30.65	6,000	183,010	30.502	29.63	29.54	29.78	29.63	29.93	6,145	29.782	-0.49%
2010-08-03	0	30.50	29.20	30.70	30.50	30.90	11,600	356,140	30.702	29.78	28.51	29.98	29.78	30.17	11,880	29.978	1.50%
2010-08-02	0	30.05	29.80	30.40	29.95	30.20	9,100	273,955	30.105	29.34	29.10	29.68	29.24	29.49	9,320	29.395	0.00%
2010-07-30	0	30.05	29.80	30.10	29.80	30.05	50,500	1,514,990	30.000	29.34	29.10	29.39	29.10	29.34	51,720	29.292	0.84%
2010-07-29	0	29.80	28.80	30.30	29.60	30.20	33,100	994,265	30.038	29.10	28.12	29.59	28.90	29.49	33,900	29.330	-0.67%
2010-07-28	0	30.00	28.85	30.10	29.90	30.00	4,100	122,970	29.993	29.29	28.17	29.39	29.19	29.29	4,199	29.285	0.00%
2010-07-27	0	30.00	29.80	30.00	29.75	30.10	16,700	499,845	29.931	29.29	29.10	29.29	29.05	29.39	17,103	29.225	1.69%
2010-07-26	0	29.50	29.15	30.00	29.25	29.80	132,600	3,916,185	29.534	28.80	28.46	29.29	28.56	29.10	135,803	28.837	1.20%
2010-07-23	0	29.15	28.60	29.20	29.15	29.30	15,100	441,455	29.235	28.46	27.93	28.51	28.46	28.61	15,465	28.546	1.92%
2010-07-22	0	28.60	27.55	28.60	28.40	28.60	31,400	897,280	28.576	27.93	26.90	27.93	27.73	27.93	32,159	27.902	0.88%
2010-07-21	0	28.35	28.25	29.00	28.20	28.35	50,000	1,412,350	28.247	27.68	27.58	28.32	27.53	27.68	51,208	27.581	0.89%
2010-07-20	0	28.10	28.10	28.70	28.00	28.10	2,100	58,810	28.005	27.44	27.44	28.02	27.34	27.44	2,151	27.344	0.54%
2010-07-19	0	27.95	27.75	28.00	27.80	27.95	2,300	64,085	27.863	27.29	27.10	27.34	27.14	27.29	2,356	27.206	-1.06%
2010-07-16	0	28.25	27.85	28.50	28.05	28.25	29,000	818,795	28.234	27.58	27.19	27.83	27.39	27.58	29,701	27.568	-0.53%
2010-07-15	0	28.40	28.25	28.70	28.15	28.55	32,800	927,160	28.267	27.73	27.58	28.02	27.49	27.88	33,592	27.600	-1.05%
2010-07-14	0	28.70	27.80	28.80	28.40	28.80	119,600	3,428,020	28.662	28.02	27.14	28.12	27.73	28.12	122,489	27.986	2.68%
2010-07-13	0	27.95	27.85	27.95	27.85	27.95	28,000	782,145	27.934	27.29	27.19	27.29	27.19	27.29	28,676	27.275	1.08%
2010-07-12	0	27.65	27.50	-	27.55	27.85	26,800	740,815	27.642	27.00	26.85	-	26.90	27.19	27,447	26.990	-0.54%
2010-07-09	0	27.80	27.75	28.20	27.80	28.00	40,500	1,127,855	27.848	27.14	27.10	27.53	27.14	27.34	41,478	27.191	-1.07%
2010-07-08	0	28.10	23.95	28.30	28.00	28.20	2,000	56,020	28.010	27.44	23.39	27.63	27.34	27.53	2,048	27.349	3.12%
2010-07-07	0	27.25	27.10	27.15	27.20	27.35	26,800	732,590	27.335	26.61	26.46	26.51	26.56	26.70	27,447	26.691	-0.18%
2010-07-06	0	27.30	27.20	27.60	26.60	27.30	55,100	1,484,600	26.944	26.66	26.56	26.95	25.97	26.66	56,431	26.308	2.06%
2010-07-05	0	26.75	26.75	26.80	26.70	26.80	5,100	136,520	26.769	26.12	26.12	26.17	26.07	26.17	5,223	26.137	1.52%
2010-07-02	0	26.35	26.35	26.50	26.25	27.35	30,500	809,115	26.528	25.73	25.73	25.87	25.63	26.70	31,237	25.903	-3.66%
2010-06-30	0	27.35	27.30	27.60	27.30	27.55	31,200	855,835	27.431	26.70	26.66	26.95	26.66	26.90	31,954	26.784	-1.26%
2010-06-29	0	27.70	27.50	-	27.50	28.30	24,700	688,420	27.871	27.05	26.85	-	26.85	27.63	25,297	27.214	-1.42%
2010-06-28	0	28.10	28.05	-	28.00	28.35	13,600	381,560	28.056	27.44	27.39	-	27.34	27.68	13,929	27.394	-0.71%
2010-06-25	0	28.30	28.15	-	28.20	28.40	15,400	434,600	28.221	27.63	27.49	-	27.53	27.73	15,772	27.555	-0.70%
2010-06-24	0	28.50	28.20	29.45	28.50	28.70	3,000	85,690	28.563	27.83	27.53	28.76	27.83	28.02	3,072	27.890	-0.87%
2010-06-23	0	28.75	28.50	29.50	28.55	28.80	6,200	177,475	28.625	28.07	27.83	28.80	27.88	28.12	6,350	27.950	-1.54%
2010-06-22	0	29.20	28.90	29.25	28.95	29.35	13,600	396,325	29.142	28.51	28.22	28.56	28.27	28.66	13,929	28.454	0.00%
2010-06-21	0	29.20	29.00	29.35	28.90	29.20	39,200	1,135,680	28.971	28.51	28.32	28.66	28.22	28.51	40,147	28.288	1.57%
2010-06-18	0	28.75	28.45	28.75	28.40	28.75	35,900	1,027,545	28.622	28.07	27.78	28.07	27.73	28.07	36,767	27.947	1.05%
2010-06-17	0	28.45	28.35	28.45	28.45	28.80	40,100	1,147,290	28.611	27.78	27.68	27.78	27.78	28.12	41,069	27.936	0.71%
2010-06-15	0	28.25	28.00	28.60	28.25	28.25	1,000	28,250	28.250	27.58	27.34	27.93	27.58	27.58	1,024	27.584	-0.35%
2010-06-14	0	28.35	28.25	28.40	28.15	28.55	15,800	448,775	28.403	27.68	27.58	27.73	27.49	27.88	16,182	27.733	1.43%
2010-06-11	0	27.95	27.90	28.15	27.85	28.15	19,700	552,240	28.032	27.29	27.24	27.49	27.19	27.49	20,176	27.371	3.33%
2010-06-10	0	27.05	27.00	-	27.00	27.50	16,100	438,020	27.206	26.41	26.36	-	26.36	26.85	16,489	26.564	-0.55%
2010-06-09	0	27.20	27.10	-	26.80	27.50	113,100	3,024,915	26.745	26.56	26.46	-	26.17	26.85	115,832	26.115	-1.09%
2010-06-08	0	27.50	27.50	27.70	27.40	27.50	21,000	577,450	27.498	26.85	26.85	27.05	26.75	26.85	21,507	26.849	2.23%
2010-06-07	0	26.90	26.70	27.30	26.85	28.00	38,200	1,034,520	27.082	26.27	26.07	26.66	26.22	27.34	39,123	26.443	-6.92%
2010-06-04	0	28.90	28.55	29.00	28.90	29.00	800	23,150	28.938	28.22	27.88	28.32	28.22	28.32	819	28.255	-0.17%
2010-06-03	0	28.95	28.85	29.10	28.75	29.10	25,000	725,280	29.011	28.27	28.17	28.41	28.07	28.41	25,604	28.327	3.76%
2010-06-02	0	27.90	27.70	28.30	27.85	28.05	50,300	1,407,640	27.985	27.24	27.05	27.63	27.19	27.39	51,515	27.325	1.45%
2010-06-01	0	27.50	27.35	28.70	27.35	28.25	60,300	1,680,935	27.876	26.85	26.70	28.02	26.70	27.58	61,757	27.219	-2.65%
2010-05-31	0	28.25	27.20	28.40	28.20	28.65	44,900	1,276,560	28.431	27.58	26.56	27.73	27.53	27.97	45,985	27.761	1.07%
2010-05-28	0	27.95	27.80	27.95	27.80	28.35	27,500	774,155	28.151	27.29	27.14	27.29	27.14	27.68	28,164	27.487	4.88%
2010-05-27	0	26.65	26.60	-	26.05	26.70	97,300	2,572,875	26.443	26.02	25.97	-	25.44	26.07	99,651	25.819	3.09%
2010-05-26	0	25.85	25.75	27.00	25.20	27.00	40,200	1,029,780	25.616	25.24	25.14	26.36	24.61	26.36	41,171	25.012	-1.34%
2010-05-25	0	26.20	26.20	27.20	26.20	27.50	40,900	1,091,930	26.698	25.58	25.58	26.56	25.58	26.85	41,888	26.068	-3.68%
2010-05-24	0	27.20	27.05	28.50	26.70	28.20	97,800	2,663,015	27.229	26.56	26.41	27.83	26.07	27.53	100,163	26.587	-3.55%
2010-05-20	0	28.20	28.00	-	27.95	28.30	27,900	785,375	28.150	27.53	27.34	-	27.29	27.63	28,574	27.486	-0.88%
2010-05-19	0	28.45	28.40	29.20	28.50	28.95	13,300	383,550	28.838	27.78	27.73	28.51	27.83	28.27	13,621	28.158	-2.57%
2010-05-18	0	29.20	28.90	29.40	28.50	29.20	12,900	372,140	28.848	28.51	28.22	28.71	27.83	28.51	13,212	28.168	2.28%
2010-05-17	0	28.55	28.20	29.00	28.35	28.70	91,800	2,616,265	28.500	27.88	27.53	28.32	27.68	28.02	94,018	27.827	-2.89%
2010-05-14	0	29.40	29.25	29.45	29.40	30.00	5,000	147,360	29.472	28.71	28.56	28.76	28.71	29.29	5,121	28.777	-2.33%
2010-05-13	0	30.10	30.05	30.20	30.10	30.50	48,700	1,470,180	30.189	29.39	29.34	29.49	29.39	29.78	49,877	29.476	3.08%
2010-05-12	0	29.20	29.20	-	28.75	29.20	54,500	1,580,805	29.006	28.51	28.51	-	28.07	28.51	55,817	28.321	1.21%
2010-05-11	0	28.85	28.75	29.15	28.75	29.85	64,400	1,883,515	29.247	28.17	28.07	28.46	28.07	29.15	65,956	28.557	-1.20%
2010-05-10	0	29.20	29.20	-	28.20	29.20	77,500	2,228,430	28.754	28.51	28.51	-	27.53	28.51	79,372	28.076	3.55%
2010-05-07	0	28.20	28.20	-	27.80	29.00	189,600	5,371,765	28.332	27.53	27.53	-	27.14	28.32	194,180	27.664	-3.09%
2010-05-06	0	29.10	29.10	30.15	28.85	29.50	40,800	1,187,885	29.115	28.41	28.41	29.44	28.17	28.80	41,786	28.428	-3.48%
2010-05-05	0	30.15	30.00	30.55	30.10	30.90	56,500	1,721,405	30.467	29.44	29.29	29.83	29.39	30.17	57,865	29.749	-5.04%
2010-05-04	0	31.75	31.60	31.75	31.55	31.75	4,500	141,995	31.554	31.00	30.85	31.00	30.81	31.00	4,609	30.810	1.28%
2010-05-03	0	31.35	31.35	31.95	31.35	31.50	7,300	228,870	31.352	30.61	30.61	31.20	30.61	30.76	7,476	30.612	-1.88%
2010-04-30	0	31.95	31.75	31.95	31.80	32.10	17,400	554,885	31.890	31.20	31.00	31.20	31.05	31.34	17,820	31.138	1.91%
2010-04-29	0	31.35	31.30	31.70	31.35	31.70	28,500	895,830	31.433	30.61	30.56	30.95	30.61	30.95	29,189	30.691	0.00%
2010-04-28	0	31.35	31.00	31.85	31.30	32.25	54,100	1,720,940	31.810	30.61	30.27	31.10	30.56	31.49	55,407	31.060	-2.64%
2010-04-27	0	32.20	31.85	32.45	32.20	32.60	33,900	1,097,490	32.374	31.44	31.10	31.68	31.44	31.83	34,719	31.611	-1.23%
2010-04-26	0	32.60	32.50	33.00	31.55	32.80	14,200	458,750	32.306	31.83	31.73	32.22	30.81	32.03	14,543	31.544	3.49%
2010-04-23	0	31.50	31.45	31.50	31.35	32.00	73,200	2,305,520	31.496	30.76	30.71	30.76	30.61	31.25	74,968	30.753	-1.56%
2010-04-22	0	32.00	31.85	32.30	31.70	32.25	26,700	851,105	31.877	31.25	31.10	31.54	30.95	31.49	27,345	31.125	-0.93%
2010-04-21	0	32.30	32.30	32.40	32.20	32.40	27,000	870,020	32.223	31.54	31.54	31.64	31.44	31.64	27,652	31.463	1.25%
2010-04-20	0	31.90	31.80	31.95	31.75	32.00	201,700	6,428,445	31.871	31.15	31.05	31.20	31.00	31.25	206,573	31.120	0.63%
2010-04-19	0	31.70	31.70	32.05	31.55	32.30	44,500	1,430,665	32.150	30.95	30.95	31.29	30.81	31.54	45,575	31.391	-4.08%
2010-04-16	0	33.05	33.00	33.35	33.05	33.60	41,500	1,378,000	33.205	32.27	32.22	32.56	32.27	32.81	42,503	32.422	-1.20%
2010-04-15	0	33.45	33.35	33.60	33.00	33.60	19,900	661,690	33.251	32.66	32.56	32.81	32.22	32.81	20,381	32.466	2.45%
2010-04-14	0	32.65	32.65	32.80	32.40	32.80	109,900	3,593,135	32.695	31.88	31.88	32.03	31.64	32.03	112,555	31.923	0.31%
2010-04-13	0	32.55	32.50	32.55	32.50	32.65	16,700	543,455	32.542	31.78	31.73	31.78	31.73	31.88	17,103	31.775	-0.31%
2010-04-12	0	32.65	32.60	32.75	32.45	32.80	10,500	342,815	32.649	31.88	31.83	31.98	31.68	32.03	10,754	31.879	1.40%
2010-04-09	0	32.20	32.20	32.30	31.90	32.60	40,100	1,287,265	32.101	31.44	31.44	31.54	31.15	31.83	41,069	31.344	1.90%
2010-04-08	0	31.60	31.35	31.85	31.50	32.35	79,900	2,545,790	31.862	30.85	30.61	31.10	30.76	31.59	81,830	31.111	-1.71%
2010-04-07	0	32.15	32.00	32.45	32.15	32.80	95,000	3,098,825	32.619	31.39	31.25	31.68	31.39	32.03	97,295	31.850	1.90%
2010-04-01	0	31.55	31.30	32.00	31.00	31.70	43,900	1,383,455	31.514	30.81	30.56	31.25	30.27	30.95	44,961	30.770	1.12%
2010-03-31	0	31.20	30.95	31.25	30.95	31.25	21,000	654,875	31.185	30.46	30.22	30.51	30.22	30.51	21,507	30.449	0.65%
2010-03-30	0	31.00	30.95	31.20	30.75	31.15	92,400	2,864,565	31.002	30.27	30.22	30.46	30.02	30.42	94,632	30.270	1.64%
2010-03-29	0	30.50	30.25	30.75	30.00	30.60	89,500	2,724,665	30.443	29.78	29.54	30.02	29.29	29.88	91,662	29.725	1.67%
2010-03-26	0	30.00	29.85	30.00	29.60	30.00	43,300	1,293,180	29.866	29.29	29.15	29.29	28.90	29.29	44,346	29.161	1.01%
2010-03-25	0	29.70	29.35	29.70	29.70	29.70	400	11,880	29.700	29.00	28.66	29.00	29.00	29.00	410	28.999	-0.17%
2010-03-24	0	29.75	29.70	29.85	29.75	30.00	70,900	2,119,585	29.895	29.05	29.00	29.15	29.05	29.29	72,613	29.190	-1.00%
2010-03-23	0	30.05	30.05	30.20	30.00	30.10	25,900	779,195	30.085	29.34	29.34	29.49	29.29	29.39	26,526	29.375	0.17%
2010-03-22	0	30.00	30.00	30.30	29.75	30.45	149,800	4,505,575	30.077	29.29	29.29	29.59	29.05	29.73	153,419	29.368	-1.48%
2010-03-19	0	30.45	30.40	30.80	30.40	30.70	7,800	238,040	30.518	29.73	29.68	30.07	29.68	29.98	7,988	29.798	-1.14%
2010-03-18	0	30.80	30.65	30.85	30.50	30.95	24,900	766,625	30.788	30.07	29.93	30.12	29.78	30.22	25,502	30.062	0.00%
2010-03-17	0	30.80	30.50	30.80	30.55	30.80	7,900	242,335	30.675	30.07	29.78	30.07	29.83	30.07	8,091	29.952	2.33%
2010-03-16	0	30.10	30.00	30.20	30.05	30.50	14,700	443,675	30.182	29.39	29.29	29.49	29.34	29.78	15,055	29.470	-0.99%
2010-03-15	0	30.40	30.10	30.40	30.40	30.50	37,600	1,143,695	30.417	29.68	29.39	29.68	29.68	29.78	38,508	29.700	0.66%
2010-03-12	0	30.20	30.10	30.20	30.05	30.20	42,500	1,280,255	30.124	29.49	29.39	29.49	29.34	29.49	43,527	29.413	0.83%
2010-03-11	0	29.95	29.95	30.15	29.90	30.15	28,800	866,820	30.098	29.24	29.24	29.44	29.19	29.44	29,496	29.388	-0.99%
2010-03-10	0	30.25	30.10	30.30	30.10	30.25	42,700	1,286,755	30.135	29.54	29.39	29.59	29.39	29.54	43,732	29.424	-0.49%
2010-03-09	0	30.40	30.30	30.45	30.30	30.40	31,900	967,625	30.333	29.68	29.59	29.73	29.59	29.68	32,671	29.618	-0.49%
2010-03-08	0	30.55	30.55	30.60	30.00	30.60	17,500	534,545	30.545	29.83	29.83	29.88	29.29	29.88	17,923	29.825	2.35%
2010-03-05	0	29.85	29.60	30.00	29.80	29.90	23,600	705,295	29.885	29.15	28.90	29.29	29.10	29.19	24,170	29.180	1.19%
2010-03-04	0	29.50	29.45	29.50	29.15	29.70	64,600	1,910,620	29.576	28.80	28.76	28.80	28.46	29.00	66,161	28.878	0.85%
2010-03-03	0	29.25	29.15	29.30	29.20	29.35	47,400	1,389,370	29.312	28.56	28.46	28.61	28.51	28.66	48,545	28.620	1.56%
2010-03-02	0	28.80	28.80	-	28.80	28.85	9,600	276,710	28.824	28.12	28.12	-	28.12	28.17	9,832	28.144	1.77%
2010-03-01	0	28.30	28.30	-	28.05	28.30	58,800	1,660,805	28.245	27.63	27.63	-	27.39	27.63	60,221	27.579	0.89%
2010-02-26	0	28.05	28.05	-	27.95	28.05	38,900	1,089,360	28.004	27.39	27.39	-	27.29	27.39	39,840	27.344	-0.36%
2010-02-25	0	28.15	28.10	28.60	28.15	28.60	67,000	1,906,020	28.448	27.49	27.44	27.93	27.49	27.93	68,619	27.777	-1.40%
2010-02-24	0	28.55	28.55	29.50	28.45	28.95	19,900	566,825	28.484	27.88	27.88	28.80	27.78	28.27	20,381	27.812	-3.38%
2010-02-23	0	29.55	29.50	30.00	29.30	29.50	41,900	1,231,900	29.401	28.85	28.80	29.29	28.61	28.80	42,912	28.707	0.85%
2010-02-22	0	29.30	29.30	29.45	28.10	29.30	16,700	488,390	29.245	28.61	28.61	28.76	27.44	28.61	17,103	28.555	3.90%
2010-02-19	0	28.20	28.00	28.20	28.00	28.60	58,000	1,635,775	28.203	27.53	27.34	27.53	27.34	27.93	59,401	27.538	-1.57%
2010-02-18	0	28.65	28.50	28.65	28.50	29.00	93,700	2,688,125	28.689	27.97	27.83	27.97	27.83	28.32	95,964	28.012	-1.21%
2010-02-17	0	29.00	29.00	29.05	28.15	29.10	13,800	398,710	28.892	28.32	28.32	28.36	27.49	28.41	14,133	28.211	3.02%
2010-02-12	0	28.15	27.95	-	27.95	28.15	18,300	512,860	28.025	27.49	27.29	-	27.29	27.49	18,742	27.364	0.36%
2010-02-11	0	28.05	28.00	28.10	27.60	28.10	31,200	872,365	27.960	27.39	27.34	27.44	26.95	27.44	31,954	27.301	-0.53%
2010-02-10	0	28.20	28.20	29.50	28.15	28.35	14,700	415,185	28.244	27.53	27.53	28.80	27.49	27.68	15,055	27.578	2.55%
2010-02-09	0	27.50	27.50	27.70	27.20	27.65	65,300	1,791,030	27.428	26.85	26.85	27.05	26.56	27.00	66,878	26.781	-0.36%
2010-02-08	0	27.60	27.50	27.90	27.55	28.00	26,600	740,185	27.827	26.95	26.85	27.24	26.90	27.34	27,243	27.170	-2.82%
2010-02-05	0	28.40	28.20	28.40	28.40	29.15	48,000	1,381,660	28.785	27.73	27.53	27.73	27.73	28.46	49,160	28.106	-5.33%
2010-02-04	0	30.00	29.90	30.00	30.00	30.30	11,400	342,680	30.060	29.29	29.19	29.29	29.29	29.59	11,675	29.351	-0.66%
2010-02-03	0	30.20	30.20	30.30	30.00	30.30	34,500	1,040,140	30.149	29.49	29.49	29.59	29.29	29.59	35,333	29.438	2.03%
2010-02-02	0	29.60	29.50	29.85	29.60	29.65	7,700	227,955	29.605	28.90	28.80	29.15	28.90	28.95	7,886	28.906	0.68%
2010-02-01	0	29.40	29.30	29.45	29.30	30.50	34,100	1,009,615	29.607	28.71	28.61	28.76	28.61	29.78	34,924	28.909	-1.01%
2010-01-29	0	29.70	29.40	29.70	29.40	29.70	7,600	224,555	29.547	29.00	28.71	29.00	28.71	29.00	7,784	28.850	1.02%
2010-01-28	0	29.40	29.30	29.45	29.10	29.50	10,200	298,185	29.234	28.71	28.61	28.76	28.41	28.80	10,446	28.544	1.91%
2010-01-27	0	28.85	28.85	29.05	28.50	29.05	24,500	704,870	28.770	28.17	28.17	28.36	27.83	28.36	25,092	28.092	-1.37%
2010-01-26	0	29.25	29.05	29.55	29.25	29.60	20,800	611,985	29.422	28.56	28.36	28.85	28.56	28.90	21,302	28.728	-0.85%
2010-01-25	0	29.50	29.40	29.50	29.50	30.00	25,700	761,060	29.613	28.80	28.71	28.80	28.80	29.29	26,321	28.915	-2.96%
2010-01-22	0	30.40	30.25	30.40	30.25	31.00	56,400	1,714,030	30.391	29.68	29.54	29.68	29.54	30.27	57,763	29.674	-2.56%
2010-01-21	0	31.20	31.15	31.20	31.05	31.65	15,100	471,000	31.192	30.46	30.42	30.46	30.32	30.90	15,465	30.456	-2.35%
2010-01-20	0	31.95	31.75	31.95	31.75	32.15	21,000	670,065	31.908	31.20	31.00	31.20	31.00	31.39	21,507	31.155	0.79%
2010-01-19	0	31.70	31.70	31.95	31.65	32.00	25,700	817,970	31.828	30.95	30.95	31.20	30.90	31.25	26,321	31.077	1.12%
2010-01-18	0	31.35	31.35	31.50	31.20	31.95	22,100	696,770	31.528	30.61	30.61	30.76	30.46	31.20	22,634	30.784	-0.79%
2010-01-15	0	31.60	31.60	31.70	31.60	31.95	15,000	475,830	31.722	30.85	30.85	30.95	30.85	31.20	15,362	30.974	0.96%
2010-01-14	0	31.30	31.10	31.50	30.80	31.40	30,800	959,180	31.142	30.56	30.37	30.76	30.07	30.66	31,544	30.408	1.62%
2010-01-13	0	30.80	30.60	30.80	30.80	31.50	19,500	604,495	31.000	30.07	29.88	30.07	30.07	30.76	19,971	30.268	-2.22%
2010-01-12	0	31.50	31.30	31.50	31.10	31.55	7,600	238,250	31.349	30.76	30.56	30.76	30.37	30.81	7,784	30.609	0.32%
2010-01-11	0	31.40	31.30	31.40	30.80	31.45	37,800	1,185,630	31.366	30.66	30.56	30.66	30.07	30.71	38,713	30.626	1.95%
2010-01-08	0	30.80	30.75	30.80	30.80	31.00	18,400	568,585	30.901	30.07	30.02	30.07	30.07	30.27	18,845	30.172	-0.32%
2010-01-07	0	30.90	30.80	31.05	30.90	31.75	26,100	813,570	31.171	30.17	30.07	30.32	30.17	31.00	26,731	30.436	0.32%
2010-01-06	0	30.80	30.80	31.00	30.25	30.95	79,200	2,442,825	30.844	30.07	30.07	30.27	29.54	30.22	81,113	30.116	1.99%
2010-01-05	0	30.20	30.15	30.20	29.40	30.20	128,750	3,853,805	29.932	29.49	29.44	29.49	28.71	29.49	131,860	29.226	2.20%
2010-01-04	0	29.55	29.50	29.55	29.40	29.75	45,500	1,344,450	29.548	28.85	28.80	28.85	28.71	29.05	46,599	28.851	1.90%
2009-12-31	0	29.00	29.00	29.05	29.00	29.05	2,000	58,025	29.013	28.32	28.32	28.36	28.32	28.36	2,048	28.328	1.22%
2009-12-30	0	28.65	28.50	28.95	28.65	28.90	8,100	232,955	28.760	27.97	27.83	28.27	27.97	28.22	8,296	28.081	-1.04%
2009-12-29	0	28.95	28.80	28.95	28.95	29.00	3,500	101,330	28.951	28.27	28.12	28.27	28.27	28.32	3,585	28.269	-0.69%
2009-12-28	0	29.15	29.00	29.30	29.00	29.15	1,700	49,415	29.068	28.46	28.32	28.61	28.32	28.46	1,741	28.382	0.52%
2009-12-24	0	29.00	28.80	29.00	29.50	29.50	5,000	147,500	29.500	28.32	28.12	28.32	28.80	28.80	5,121	28.804	1.75%
2009-12-23	0	28.50	28.40	28.70	28.40	28.50	7,700	219,220	28.470	27.83	27.73	28.02	27.73	27.83	7,886	27.799	0.00%
2009-12-22	0	28.50	28.25	28.50	28.30	28.60	16,800	479,365	28.534	27.83	27.58	27.83	27.63	27.93	17,206	27.861	0.71%
2009-12-21	0	28.30	28.10	28.70	28.30	28.55	18,500	527,585	28.518	27.63	27.44	28.02	27.63	27.88	18,947	27.845	-0.70%
2009-12-18	0	28.50	28.20	29.00	28.25	28.50	12,800	361,920	28.275	27.83	27.53	28.32	27.58	27.83	13,109	27.608	-0.70%
2009-12-17	0	28.70	28.55	28.90	28.40	29.30	71,000	2,036,150	28.678	28.02	27.88	28.22	27.73	28.61	72,715	28.002	1.77%
2009-12-16	0	28.20	27.90	28.20	27.80	28.20	44,100	1,237,090	28.052	27.53	27.24	27.53	27.14	27.53	45,165	27.390	1.26%
2009-12-15	0	27.85	27.75	28.20	27.75	28.10	7,600	211,915	27.884	27.19	27.10	27.53	27.10	27.44	7,784	27.226	-0.89%
2009-12-14	0	28.10	28.05	28.45	27.70	28.10	8,800	246,500	28.011	27.44	27.39	27.78	27.05	27.44	9,013	27.351	-0.18%
2009-12-11	0	28.15	28.00	28.50	27.90	28.15	7,400	207,565	28.049	27.49	27.34	27.83	27.24	27.49	7,579	27.388	1.62%
2009-12-10	0	27.70	27.65	27.85	27.70	28.15	51,800	1,440,535	27.810	27.05	27.00	27.19	27.05	27.49	53,051	27.154	-1.07%
2009-12-09	0	28.00	28.00	28.15	28.00	28.50	23,100	652,435	28.244	27.34	27.34	27.49	27.34	27.83	23,658	27.578	-2.44%
2009-12-08	0	28.70	28.70	29.00	28.70	28.70	5,800	166,460	28.700	28.02	28.02	28.32	28.02	28.02	5,940	28.023	-2.05%
2009-12-07	0	29.30	29.30	29.35	29.00	29.50	17,400	508,205	29.207	28.61	28.61	28.66	28.32	28.80	17,820	28.518	1.03%
2009-12-04	0	29.00	29.00	29.30	28.80	29.90	24,400	708,885	29.053	28.32	28.32	28.61	28.12	29.19	24,989	28.367	-2.03%
2009-12-03	0	29.60	29.20	29.60	29.15	29.60	13,000	381,535	29.349	28.90	28.51	28.90	28.46	28.90	13,314	28.657	1.37%
2009-12-02	0	29.20	29.20	29.25	29.20	29.60	27,200	799,740	29.402	28.51	28.51	28.56	28.51	28.90	27,857	28.709	1.57%
2009-12-01	0	28.75	28.35	28.75	28.35	28.75	7,000	201,050	28.721	28.07	27.68	28.07	27.68	28.07	7,169	28.044	3.05%
2009-11-30	0	27.90	27.65	28.40	27.45	28.50	13,900	387,775	27.897	27.24	27.00	27.73	26.80	27.83	14,236	27.239	4.10%
2009-11-27	0	26.80	26.80	27.00	26.35	28.80	95,900	2,624,240	27.364	26.17	26.17	26.36	25.73	28.12	98,217	26.719	-7.90%
2009-11-26	0	29.10	28.80	29.10	28.90	29.45	19,400	566,130	29.182	28.41	28.12	28.41	28.22	28.76	19,869	28.494	-2.51%
2009-11-25	0	29.85	29.70	29.85	29.50	29.85	5,800	171,965	29.649	29.15	29.00	29.15	28.80	29.15	5,940	28.950	1.19%
2009-11-24	0	29.50	29.30	29.85	29.50	30.20	53,500	1,593,355	29.782	28.80	28.61	29.15	28.80	29.49	54,792	29.080	-1.67%
2009-11-23	0	30.00	30.00	30.45	29.25	30.00	28,000	825,330	29.476	29.29	29.29	29.73	28.56	29.29	28,676	28.781	1.35%
2009-11-20	0	29.60	29.60	29.90	29.50	30.00	28,400	840,645	29.600	28.90	28.90	29.19	28.80	29.29	29,086	28.902	-2.15%
2009-11-19	0	30.25	30.05	30.25	30.00	30.35	67,400	2,035,005	30.193	29.54	29.34	29.54	29.29	29.63	69,028	29.481	-0.17%
2009-11-18	0	30.30	30.15	30.50	29.30	30.35	62,100	1,854,505	29.863	29.59	29.44	29.78	28.61	29.63	63,600	29.159	2.19%
2009-11-17	0	29.65	29.65	29.80	29.40	29.80	28,000	830,300	29.654	28.95	28.95	29.10	28.71	29.10	28,676	28.954	1.54%
2009-11-16	0	29.20	29.10	29.30	28.65	29.30	26,400	764,275	28.950	28.51	28.41	28.61	27.97	28.61	27,038	28.267	1.39%
2009-11-13	0	28.80	28.80	28.85	28.60	29.00	23,500	674,645	28.708	28.12	28.12	28.17	27.93	28.32	24,068	28.031	-0.69%
2009-11-12	0	29.00	28.60	28.70	28.70	29.50	39,100	1,143,135	29.236	28.32	27.93	28.02	28.02	28.80	40,045	28.547	-2.03%
2009-11-11	0	29.60	29.55	29.65	29.00	29.65	54,000	1,589,025	29.426	28.90	28.85	28.95	28.32	28.95	55,305	28.732	2.78%
2009-11-10	0	28.80	28.65	28.85	28.15	29.30	58,500	1,676,290	28.655	28.12	27.97	28.17	27.49	28.61	59,913	27.979	2.31%
2009-11-09	0	28.15	28.05	28.15	27.80	28.15	68,800	1,922,485	27.943	27.49	27.39	27.49	27.14	27.49	70,462	27.284	0.72%
2009-11-06	0	27.95	27.80	28.00	27.35	28.10	18,000	502,825	27.935	27.29	27.14	27.34	26.70	27.44	18,435	27.276	2.76%
2009-11-05	0	27.20	27.10	27.40	27.10	27.75	114,900	3,185,100	27.721	26.56	26.46	26.75	26.46	27.10	117,676	27.067	-0.91%
2009-11-04	0	27.45	27.45	27.50	26.50	27.45	134,100	3,626,745	27.045	26.80	26.80	26.85	25.87	26.80	137,340	26.407	-0.18%
2009-11-03	0	27.50	27.50	27.65	27.40	27.95	16,800	465,785	27.725	26.85	26.85	27.00	26.75	27.29	17,206	27.071	0.00%
2009-11-02	0	27.50	27.40	27.50	27.15	28.50	35,700	983,025	27.536	26.85	26.75	26.85	26.51	27.83	36,562	26.886	-3.85%
2009-10-30	0	28.60	28.60	29.00	28.10	28.90	54,500	1,555,225	28.536	27.93	27.93	28.32	27.44	28.22	55,817	27.863	5.15%
2009-10-29	0	27.20	27.20	27.30	27.20	28.50	44,400	1,216,100	27.390	26.56	26.56	26.66	26.56	27.83	45,473	26.744	-5.56%
2009-10-28	0	28.80	28.50	29.00	28.60	29.25	42,500	1,224,465	28.811	28.12	27.83	28.32	27.93	28.56	43,527	28.131	-3.36%
2009-10-27	0	29.80	29.75	29.80	29.80	30.40	45,700	1,376,525	30.121	29.10	29.05	29.10	29.10	29.68	46,804	29.410	-2.30%
2009-10-23	0	30.50	30.25	30.60	30.10	30.50	22,100	669,380	30.289	29.78	29.54	29.88	29.39	29.78	22,634	29.574	2.35%
2009-10-22	0	29.80	29.65	29.95	29.50	30.00	60,000	1,784,450	29.741	29.10	28.95	29.24	28.80	29.29	61,450	29.039	-0.67%
2009-10-21	0	30.00	29.85	30.00	29.85	30.10	10,300	308,320	29.934	29.29	29.15	29.29	29.15	29.39	10,549	29.228	-0.17%
2009-10-20	0	30.05	29.90	30.05	29.85	30.35	85,500	2,569,800	30.056	29.34	29.19	29.34	29.15	29.63	87,566	29.347	1.35%
2009-10-19	0	29.65	29.30	29.65	29.20	30.35	77,800	2,303,175	29.604	28.95	28.61	28.95	28.51	29.63	79,680	28.905	-2.15%
2009-10-16	0	30.30	30.10	30.30	29.75	30.30	84,500	2,541,345	30.075	29.59	29.39	29.59	29.05	29.59	86,541	29.366	1.51%
2009-10-15	0	29.85	29.60	29.85	29.80	30.45	42,700	1,287,315	30.148	29.15	28.90	29.15	29.10	29.73	43,732	29.437	0.00%
2009-10-14	0	29.85	29.80	29.95	29.30	30.00	195,000	5,807,895	29.784	29.15	29.10	29.24	28.61	29.29	199,711	29.082	1.19%
2009-10-13	0	29.50	29.10	30.30	29.35	30.40	49,300	1,470,440	29.826	28.80	28.41	29.59	28.66	29.68	50,491	29.123	1.37%
2009-10-12	0	29.10	28.85	-	28.05	29.10	90,800	2,611,315	28.759	28.41	28.17	-	27.39	28.41	92,994	28.081	4.30%
2009-10-09	0	27.90	27.80	28.05	27.60	28.00	54,600	1,522,310	27.881	27.24	27.14	27.39	26.95	27.34	55,919	27.223	1.82%
2009-10-08	0	27.40	27.20	27.45	27.00	27.45	30,400	827,895	27.233	26.75	26.56	26.80	26.36	26.80	31,134	26.591	1.48%
2009-10-07	0	27.00	27.00	27.10	26.50	27.10	39,100	1,048,615	26.819	26.36	26.36	26.46	25.87	26.46	40,045	26.186	3.45%
2009-10-06	0	26.10	26.00	26.10	25.70	26.10	8,600	222,180	25.835	25.48	25.39	25.48	25.09	25.48	8,808	25.225	3.37%
2009-10-05	0	25.25	25.00	25.40	25.25	25.80	2,900	73,780	25.441	24.65	24.41	24.80	24.65	25.19	2,970	24.841	-0.59%
2009-10-02	0	25.40	25.25	26.40	25.40	26.25	46,300	1,199,355	25.904	24.80	24.65	25.78	24.80	25.63	47,419	25.293	-3.05%
2009-09-30	0	26.20	26.00	26.50	26.05	26.45	16,200	426,175	26.307	25.58	25.39	25.87	25.44	25.83	16,591	25.687	0.19%
2009-09-29	0	26.15	26.05	26.50	25.00	26.20	76,400	1,983,265	25.959	25.53	25.44	25.87	24.41	25.58	78,246	25.347	4.60%
2009-09-28	0	25.00	25.00	25.50	24.85	25.65	16,500	412,155	24.979	24.41	24.41	24.90	24.26	25.04	16,899	24.390	-1.96%
2009-09-25	0	25.50	25.50	25.65	25.20	25.70	15,600	396,135	25.393	24.90	24.90	25.04	24.61	25.09	15,977	24.794	-1.16%
2009-09-24	0	25.80	25.70	26.10	25.70	26.10	67,800	1,752,085	25.842	25.19	25.09	25.48	25.09	25.48	69,438	25.232	-2.09%
2009-09-23	0	26.35	26.20	26.45	25.80	26.30	166,400	4,333,600	26.043	25.73	25.58	25.83	25.19	25.68	170,420	25.429	2.33%
2009-09-22	0	25.75	25.60	25.80	24.95	25.80	50,500	1,293,285	25.610	25.14	25.00	25.19	24.36	25.19	51,720	25.006	0.78%
2009-09-21	0	25.55	25.20	25.55	25.55	25.95	63,800	1,643,255	25.756	24.95	24.61	24.95	24.95	25.34	65,341	25.149	-0.39%
2009-09-18	0	25.65	25.60	25.65	25.55	26.20	45,700	1,173,725	25.683	25.04	25.00	25.04	24.95	25.58	46,804	25.077	-2.29%
2009-09-17	0	26.25	26.05	26.45	25.60	26.35	92,100	2,403,420	26.096	25.63	25.44	25.83	25.00	25.73	94,325	25.480	2.14%
2009-09-16	0	25.70	25.50	25.70	24.70	25.70	99,100	2,509,140	25.319	25.09	24.90	25.09	24.12	25.09	101,494	24.722	5.33%
2009-09-15	0	24.40	24.30	24.40	24.35	24.55	35,000	854,680	24.419	23.82	23.73	23.82	23.78	23.97	35,846	23.843	2.09%
2009-09-14	0	23.90	23.70	23.90	23.90	24.45	44,800	1,084,520	24.208	23.34	23.14	23.34	23.34	23.87	45,882	23.637	-1.13%
2009-09-11	0	24.25	24.05	24.35	23.95	24.20	48,100	1,156,830	24.051	23.60	23.41	23.70	23.31	23.55	49,420	23.408	-0.21%
2009-09-10	0	24.30	24.10	24.45	24.00	24.60	251,400	6,114,085	24.320	23.65	23.46	23.80	23.36	23.94	258,299	23.671	3.62%
2009-09-09	0	23.45	23.35	23.45	23.40	24.00	60,400	1,428,100	23.644	22.82	22.73	22.82	22.78	23.36	62,058	23.013	0.64%
2009-09-08	0	23.30	22.90	23.30	22.70	23.30	69,000	1,581,260	22.917	22.68	22.29	22.68	22.09	22.68	70,894	22.305	3.56%
2009-09-07	0	22.50	22.50	23.00	22.35	22.75	59,900	1,346,435	22.478	21.90	21.90	22.39	21.75	22.14	61,544	21.878	-1.10%
2009-09-04	0	22.75	22.65	22.75	22.30	23.00	38,100	861,175	22.603	22.14	22.05	22.14	21.70	22.39	39,146	21.999	0.89%
2009-09-03	0	22.55	22.50	23.00	22.10	22.55	59,100	1,326,040	22.437	21.95	21.90	22.39	21.51	21.95	60,722	21.838	1.12%
2009-09-02	0	22.30	22.25	23.00	22.30	23.00	161,900	3,632,870	22.439	21.70	21.66	22.39	21.70	22.39	166,343	21.840	-4.29%
2009-09-01	0	23.30	23.25	23.70	23.30	23.70	81,600	1,921,140	23.543	22.68	22.63	23.07	22.68	23.07	83,839	22.915	-1.27%
2009-08-31	0	23.60	23.30	23.60	23.25	23.75	123,500	2,898,410	23.469	22.97	22.68	22.97	22.63	23.12	126,889	22.842	1.51%
2009-08-28	0	23.25	23.20	23.50	23.10	23.40	33,300	772,005	23.183	22.63	22.58	22.87	22.48	22.78	34,214	22.564	0.22%
2009-08-27	0	23.20	23.00	23.35	23.20	23.40	18,200	423,915	23.292	22.58	22.39	22.73	22.58	22.78	18,699	22.670	-3.13%
2009-08-26	0	23.95	23.70	24.00	23.55	23.95	49,300	1,174,240	23.818	23.31	23.07	23.36	22.92	23.31	50,653	23.182	1.48%
2009-08-25	0	23.60	23.35	23.75	23.25	24.20	171,100	4,029,870	23.553	22.97	22.73	23.12	22.63	23.55	175,795	22.924	-0.42%
2009-08-24	0	23.70	23.50	23.65	22.60	23.70	132,900	3,124,645	23.511	23.07	22.87	23.02	22.00	23.07	136,547	22.883	7.97%
2009-08-21	0	21.95	21.90	22.60	21.85	22.10	23,600	519,355	22.007	21.36	21.32	22.00	21.27	21.51	24,248	21.419	0.00%
2009-08-20	0	21.95	21.80	21.95	21.25	22.10	66,900	1,459,145	21.811	21.36	21.22	21.36	20.68	21.51	68,736	21.228	3.54%
2009-08-19	0	21.20	21.00	21.20	21.20	21.70	55,000	1,185,425	21.553	20.63	20.44	20.63	20.63	21.12	56,509	20.978	-2.53%
2009-08-18	0	21.75	21.70	22.00	21.50	22.30	59,100	1,281,810	21.689	21.17	21.12	21.41	20.93	21.70	60,722	21.110	1.16%
2009-08-17	0	21.50	21.35	22.10	21.40	22.40	134,900	2,941,555	21.805	20.93	20.78	21.51	20.83	21.80	138,602	21.223	-7.13%
2009-08-14	0	23.15	22.90	23.40	23.00	23.25	51,000	1,183,300	23.202	22.53	22.29	22.78	22.39	22.63	52,400	22.582	0.65%
2009-08-13	0	23.00	22.90	23.50	22.25	23.00	56,400	1,279,110	22.679	22.39	22.29	22.87	21.66	22.39	57,948	22.074	6.73%
2009-08-12	0	21.55	21.55	21.70	21.40	22.90	109,900	2,427,490	22.088	20.97	20.97	21.12	20.83	22.29	112,916	21.498	-7.51%
2009-08-11	0	23.30	23.25	23.65	23.30	23.50	8,100	188,785	23.307	22.68	22.63	23.02	22.68	22.87	8,322	22.684	-1.48%
2009-08-10	0	23.65	23.65	23.75	23.60	23.80	50,700	1,200,760	23.684	23.02	23.02	23.12	22.97	23.16	52,091	23.051	0.64%
2009-08-07	0	23.50	23.35	23.60	23.35	24.00	50,600	1,194,620	23.609	22.87	22.73	22.97	22.73	23.36	51,989	22.979	-2.89%
2009-08-06	0	24.20	24.20	24.30	23.50	24.20	87,700	2,091,360	23.847	23.55	23.55	23.65	22.87	23.55	90,107	23.210	1.68%
2009-08-05	0	23.80	23.75	23.90	23.65	24.25	70,500	1,689,150	23.960	23.16	23.12	23.26	23.02	23.60	72,435	23.320	0.85%
2009-08-04	0	23.60	23.50	23.70	23.60	24.50	95,300	2,285,595	23.983	22.97	22.87	23.07	22.97	23.85	97,915	23.343	2.39%
2009-08-03	0	23.05	23.05	23.35	22.75	23.35	93,600	2,164,870	23.129	22.43	22.43	22.73	22.14	22.73	96,169	22.511	1.32%
2009-07-31	0	22.75	22.70	22.75	21.90	22.75	95,200	2,142,105	22.501	22.14	22.09	22.14	21.32	22.14	97,812	21.900	6.06%
2009-07-30	0	21.45	21.40	21.45	20.80	21.45	100,500	2,121,790	21.112	20.88	20.83	20.88	20.24	20.88	103,258	20.548	-0.23%
2009-07-29	0	21.50	21.40	21.50	21.00	23.00	157,800	3,442,880	21.818	20.93	20.83	20.93	20.44	22.39	162,130	21.235	-6.72%
2009-07-28	0	23.05	23.05	23.15	22.60	23.20	87,400	1,984,995	22.712	22.43	22.43	22.53	22.00	22.58	89,798	22.105	-0.22%
2009-07-27	0	23.10	23.00	23.20	22.60	23.20	99,000	2,276,475	22.995	22.48	22.39	22.58	22.00	22.58	101,717	22.381	1.99%
2009-07-24	0	22.65	22.60	22.70	22.20	22.65	72,500	1,629,380	22.474	22.05	22.00	22.09	21.61	22.05	74,490	21.874	3.90%
2009-07-23	0	21.80	21.15	22.00	21.20	22.00	85,300	1,839,635	21.567	21.22	20.59	21.41	20.63	21.41	87,641	20.991	3.32%
2009-07-22	0	21.10	21.10	22.15	20.90	22.10	44,700	975,775	21.829	20.54	20.54	21.56	20.34	21.51	45,927	21.246	-2.31%
2009-07-21	0	21.60	21.60	21.70	21.25	22.00	85,000	1,851,260	21.780	21.02	21.02	21.12	20.68	21.41	87,333	21.198	0.47%
2009-07-20	0	21.50	21.40	21.50	20.55	21.50	150,400	3,187,755	21.195	20.93	20.83	20.93	20.00	20.93	154,527	20.629	6.97%
2009-07-17	0	20.10	20.05	20.10	19.90	20.20	66,900	1,337,296	19.989	19.56	19.51	19.56	19.37	19.66	68,736	19.456	2.13%
2009-07-16	0	19.68	19.60	20.10	19.68	20.35	153,600	3,075,666	20.024	19.15	19.08	19.56	19.15	19.81	157,815	19.489	2.39%
2009-07-15	0	19.22	19.22	19.50	18.66	19.38	71,300	1,360,924	19.087	18.71	18.71	18.98	18.16	18.86	73,257	18.577	3.11%
2009-07-14	0	18.64	18.66	19.20	18.00	18.64	104,000	1,912,400	18.388	18.14	18.16	18.69	17.52	18.14	106,854	17.897	5.19%
2009-07-13	0	17.72	17.64	18.20	17.60	18.20	143,600	2,577,316	17.948	17.25	17.17	17.71	17.13	17.71	147,541	17.469	-2.64%
2009-07-10	0	18.20	18.16	19.20	18.10	19.10	92,400	1,733,834	18.764	17.71	17.67	18.69	17.62	18.59	94,936	18.263	-4.21%
2009-07-09	0	19.00	18.90	19.18	18.90	19.10	44,200	840,942	19.026	18.49	18.40	18.67	18.40	18.59	45,413	18.518	0.42%
2009-07-08	0	18.92	18.90	19.40	18.88	19.62	66,700	1,274,192	19.103	18.41	18.40	18.88	18.38	19.10	68,530	18.593	-3.76%
2009-07-07	0	19.66	19.62	20.20	19.66	20.35	27,600	550,464	19.944	19.13	19.10	19.66	19.13	19.81	28,357	19.412	-1.60%
2009-07-06	0	19.98	19.90	20.10	19.80	21.20	46,300	933,645	20.165	19.45	19.37	19.56	19.27	20.63	47,571	19.627	-4.40%
2009-07-03	0	20.90	20.90	21.55	20.80	21.30	33,900	712,885	21.029	20.34	20.34	20.97	20.24	20.73	34,830	20.467	-3.24%
2009-07-02	0	21.60	21.50	21.70	21.50	21.85	54,000	1,167,165	21.614	21.02	20.93	21.12	20.93	21.27	55,482	21.037	-0.69%
2009-06-30	0	21.75	21.30	22.00	20.85	21.80	20,400	436,150	21.380	21.17	20.73	21.41	20.29	21.22	20,960	20.809	4.82%
2009-06-29	0	20.75	20.65	20.85	20.50	20.85	21,900	452,830	20.677	20.20	20.10	20.29	19.95	20.29	22,501	20.125	-0.48%
2009-06-26	0	20.85	20.75	21.10	20.65	21.35	107,500	2,265,390	21.073	20.29	20.20	20.54	20.10	20.78	110,450	20.511	1.96%
2009-06-25	0	20.45	20.40	21.00	20.20	21.00	69,400	1,433,440	20.655	19.90	19.86	20.44	19.66	20.44	71,304	20.103	1.49%
2009-06-24	0	20.15	20.15	20.25	19.78	20.35	34,000	676,829	19.907	19.61	19.61	19.71	19.25	19.81	34,933	19.375	1.77%
2009-06-23	0	19.80	19.80	20.50	19.60	20.80	46,500	922,082	19.830	19.27	19.27	19.95	19.08	20.24	47,776	19.300	-5.71%
2009-06-22	0	21.00	20.90	21.80	20.95	22.10	82,300	1,763,380	21.426	20.44	20.34	21.22	20.39	21.51	84,558	20.854	-2.33%
2009-06-19	0	21.50	21.45	23.00	21.45	22.20	31,700	694,650	21.913	20.93	20.88	22.39	20.88	21.61	32,570	21.328	-2.27%
2009-06-18	0	22.00	22.00	22.10	22.00	22.90	39,200	873,115	22.273	21.41	21.41	21.51	21.41	22.29	40,276	21.678	-3.93%
2009-06-17	0	22.90	22.80	23.30	22.90	23.20	27,700	636,760	22.988	22.29	22.19	22.68	22.29	22.58	28,460	22.374	-0.87%
2009-06-16	0	23.10	23.00	23.30	23.00	23.50	26,400	613,570	23.241	22.48	22.39	22.68	22.39	22.87	27,124	22.621	-0.86%
2009-06-15	0	23.30	23.30	24.65	23.30	25.00	33,800	823,870	24.375	22.68	22.68	23.99	22.68	24.33	34,728	23.724	-6.24%
2009-06-12	0	24.85	24.65	25.00	24.85	25.00	24,600	612,210	24.887	24.19	23.99	24.33	24.19	24.33	25,275	24.222	2.90%
2009-06-11	0	24.15	24.10	25.30	24.05	25.05	67,500	1,667,165	24.699	23.50	23.46	24.62	23.41	24.38	69,352	24.039	-1.83%
2009-06-10	0	24.60	24.30	24.80	23.50	24.60	30,100	725,650	24.108	23.94	23.65	24.14	22.87	23.94	30,926	23.464	4.68%
2009-06-09	0	23.50	23.20	23.50	23.00	23.80	64,800	1,508,615	23.281	22.87	22.58	22.87	22.39	23.16	66,578	22.659	0.64%
2009-06-08	0	23.35	23.30	23.55	23.30	25.00	67,100	1,613,305	24.043	22.73	22.68	22.92	22.68	24.33	68,941	23.401	-6.22%
2009-06-05	0	24.90	24.50	26.00	24.90	25.70	68,400	1,726,265	25.238	24.23	23.85	25.31	24.23	25.01	70,277	24.564	-1.19%
2009-06-04	0	25.20	25.10	25.65	24.90	26.05	78,600	1,989,720	25.315	24.53	24.43	24.96	24.23	25.35	80,757	24.638	-3.08%
2009-06-03	0	26.00	25.80	26.40	26.00	26.95	87,200	2,324,405	26.656	25.31	25.11	25.69	25.31	26.23	89,593	25.944	-0.19%
2009-06-02	0	26.05	26.00	27.30	26.05	27.80	97,200	2,612,470	26.877	25.35	25.31	26.57	25.35	27.06	99,867	26.159	-1.70%
2009-06-01	0	26.50	26.35	26.50	24.45	26.50	36,200	927,650	25.626	25.79	25.65	25.79	23.80	25.79	37,193	24.941	9.28%
2009-05-29	0	24.25	24.10	24.30	23.90	24.25	19,700	473,310	24.026	23.60	23.46	23.65	23.26	23.60	20,241	23.384	3.19%
2009-05-27	0	23.50	23.15	23.55	22.75	23.50	22,100	510,995	23.122	22.87	22.53	22.92	22.14	22.87	22,706	22.504	4.21%
2009-05-26	0	22.55	22.50	22.55	22.50	23.70	30,100	696,035	23.124	21.95	21.90	21.95	21.90	23.07	30,926	22.506	-3.22%
2009-05-25	0	23.30	23.30	23.45	23.00	23.30	10,600	244,880	23.102	22.68	22.68	22.82	22.39	22.68	10,891	22.485	1.30%
2009-05-22	0	23.00	23.00	23.30	23.00	23.55	13,700	318,085	23.218	22.39	22.39	22.68	22.39	22.92	14,076	22.598	-1.92%
2009-05-21	0	23.45	23.35	23.50	23.30	23.95	19,600	462,335	23.589	22.82	22.73	22.87	22.68	23.31	20,138	22.958	0.86%
2009-05-20	0	23.25	23.20	23.25	22.20	23.25	32,700	742,910	22.719	22.63	22.58	22.63	21.61	22.63	33,597	22.112	4.49%
2009-05-19	0	22.25	22.20	22.25	22.00	22.40	33,400	742,950	22.244	21.66	21.61	21.66	21.41	21.80	34,317	21.650	4.95%
2009-05-18	0	21.20	16.80	21.80	21.00	22.40	59,000	1,253,115	21.239	20.63	16.35	21.22	20.44	21.80	60,619	20.672	-1.85%
2009-05-15	0	21.60	21.60	21.70	21.45	21.80	39,200	850,305	21.691	21.02	21.02	21.12	20.88	21.22	40,276	21.112	0.70%
2009-05-14	0	21.45	21.30	21.45	21.05	22.25	42,500	913,185	21.487	20.88	20.73	20.88	20.49	21.66	43,666	20.913	-7.34%
2009-05-13	0	23.15	23.15	23.35	21.90	23.40	15,100	349,025	23.114	22.53	22.53	22.73	21.32	22.78	15,514	22.497	1.98%
2009-05-12	0	22.70	21.25	23.00	20.95	22.50	30,600	668,135	21.834	22.09	20.68	22.39	20.39	21.90	31,440	21.251	4.85%
2009-05-11	0	21.65	21.50	21.70	21.65	22.50	143,100	3,143,810	21.969	21.07	20.93	21.12	21.07	21.90	147,027	21.383	-0.23%
2009-05-08	0	21.70	21.70	21.75	21.30	21.70	6,500	139,845	21.515	21.12	21.12	21.17	20.73	21.12	6,678	20.940	2.36%
2009-05-07	0	21.20	21.20	21.30	20.50	21.25	31,200	655,865	21.021	20.63	20.63	20.73	19.95	20.68	32,056	20.460	5.74%
2009-05-06	0	20.05	20.05	20.35	19.96	20.80	105,700	2,133,806	20.187	19.51	19.51	19.81	19.43	20.24	108,601	19.648	0.25%
2009-05-05	0	20.00	20.00	21.50	19.80	22.00	101,000	2,064,815	20.444	19.47	19.47	20.93	19.27	21.41	103,772	19.898	0.00%
2009-05-04	0	20.00	19.80	20.00	19.50	20.10	16,100	316,680	19.670	19.47	19.27	19.47	18.98	19.56	16,542	19.144	3.41%
2009-04-30	0	19.34	19.30	19.42	18.00	19.40	208,600	3,996,796	19.160	18.82	18.78	18.90	17.52	18.88	214,324	18.648	7.44%
2009-04-29	0	18.00	17.94	18.38	17.76	18.00	16,400	292,476	17.834	17.52	17.46	17.89	17.29	17.52	16,850	17.358	0.00%
2009-04-28	0	18.00	17.64	18.00	17.98	18.10	26,300	474,144	18.028	17.52	17.17	17.52	17.50	17.62	27,022	17.547	-0.88%
2009-04-27	0	18.16	-	18.50	18.16	18.64	49,300	900,998	18.276	17.67	-	18.01	17.67	18.14	50,653	17.788	-2.58%
2009-04-24	0	18.64	18.56	18.64	18.02	18.74	24,100	441,828	18.333	18.14	18.06	18.14	17.54	18.24	24,761	17.843	4.02%
2009-04-23	0	17.92	17.40	18.20	17.80	18.06	88,600	1,591,040	17.958	17.44	16.94	17.71	17.32	17.58	91,031	17.478	1.82%
2009-04-22	0	17.60	17.52	17.62	17.30	17.84	44,700	781,514	17.484	17.13	17.05	17.15	16.84	17.36	45,927	17.017	0.92%
2009-04-21	0	17.44	17.44	17.88	17.44	17.96	33,200	585,044	17.622	16.97	16.97	17.40	16.97	17.48	34,111	17.151	-5.73%
2009-04-20	0	18.50	18.36	18.60	18.38	18.64	244,900	4,543,166	18.551	18.01	17.87	18.10	17.89	18.14	251,621	18.056	0.11%
2009-04-17	0	18.48	18.24	18.48	18.10	18.50	25,900	476,624	18.402	17.99	17.75	17.99	17.62	18.01	26,611	17.911	3.59%
2009-04-16	0	17.84	17.38	18.22	17.12	18.22	18,500	332,210	17.957	17.36	16.92	17.73	16.66	17.73	19,008	17.478	-1.33%
2009-04-15	0	18.08	17.94	18.26	17.92	18.48	35,200	638,328	18.134	17.60	17.46	17.77	17.44	17.99	36,166	17.650	-1.74%
2009-04-14	0	18.40	18.34	18.48	17.92	18.40	42,200	767,932	18.197	17.91	17.85	17.99	17.44	17.91	43,358	17.711	3.95%
2009-04-09	0	17.70	17.28	17.70	16.94	17.76	109,700	1,897,872	17.301	17.23	16.82	17.23	16.49	17.29	112,710	16.838	8.19%
2009-04-08	0	16.36	16.34	16.68	16.32	16.96	35,300	580,022	16.431	15.92	15.90	16.23	15.88	16.51	36,269	15.992	-3.31%
2009-04-07	0	16.92	16.84	17.20	16.42	17.52	84,800	1,429,732	16.860	16.47	16.39	16.74	15.98	17.05	87,127	16.410	-3.42%
2009-04-06	0	17.52	16.94	17.56	16.70	17.56	110,200	1,911,678	17.347	17.05	16.49	17.09	16.25	17.09	113,224	16.884	9.36%
2009-04-03	0	16.02	16.02	16.20	16.00	16.30	5,100	81,764	16.032	15.59	15.59	15.77	15.57	15.86	5,240	15.604	0.63%
2009-04-02	0	15.92	15.92	16.00	14.78	16.00	36,600	566,906	15.489	15.49	15.49	15.57	14.39	15.57	37,604	15.076	8.59%
2009-04-01	0	14.66	14.56	14.78	14.60	15.50	55,600	827,374	14.881	14.27	14.17	14.39	14.21	15.09	57,126	14.483	-4.06%
2009-03-31	0	15.28	15.12	15.50	15.16	15.28	194,100	2,947,324	15.185	14.87	14.72	15.09	14.76	14.87	199,427	14.779	0.92%
2009-03-30	0	15.14	15.00	15.20	15.20	16.78	49,100	782,054	15.928	14.74	14.60	14.79	14.79	16.33	50,447	15.502	-11.25%
2009-03-27	0	17.06	16.84	17.06	16.82	17.16	37,100	634,760	17.109	16.60	16.39	16.60	16.37	16.70	38,118	16.652	0.12%
2009-03-26	0	17.04	17.00	17.04	16.94	17.30	31,900	545,582	17.103	16.58	16.55	16.58	16.49	16.84	32,775	16.646	1.43%
2009-03-25	0	16.80	16.80	17.00	16.80	17.38	12,700	215,684	16.983	16.35	16.35	16.55	16.35	16.92	13,049	16.529	-4.00%
2009-03-24	0	17.50	17.28	17.80	16.88	17.50	90,700	1,559,772	17.197	17.03	16.82	17.32	16.43	17.03	93,189	16.738	5.80%
2009-03-23	0	16.54	16.54	16.80	16.50	16.80	57,900	964,232	16.653	16.10	16.10	16.35	16.06	16.35	59,489	16.209	0.24%
2009-03-20	0	16.50	16.20	16.68	16.00	16.50	45,800	749,006	16.354	16.06	15.77	16.23	15.57	16.06	47,057	15.917	4.04%
2009-03-19	0	15.86	15.80	15.86	15.50	15.88	8,000	125,782	15.723	15.44	15.38	15.44	15.09	15.46	8,220	15.303	-1.37%
2009-03-18	0	16.08	16.08	16.10	15.50	16.08	43,900	687,164	15.653	15.65	15.65	15.67	15.09	15.65	45,105	15.235	2.81%
2009-03-17	0	15.64	15.30	15.88	15.22	15.80	110,200	1,716,574	15.577	15.22	14.89	15.46	14.81	15.38	113,224	15.161	0.90%
2009-03-16	0	15.50	15.30	15.58	15.20	15.56	35,300	540,142	15.301	15.09	14.89	15.16	14.79	15.14	36,269	14.893	2.51%
2009-03-13	0	15.12	15.08	15.28	15.00	15.12	19,900	300,204	15.086	14.72	14.68	14.87	14.60	14.72	20,446	14.683	0.93%
2009-03-12	0	14.98	14.88	15.00	14.94	15.28	24,700	370,502	15.000	14.58	14.48	14.60	14.54	14.87	25,378	14.599	-1.96%
2009-03-11	0	15.28	15.28	15.30	14.72	15.40	69,800	1,062,928	15.228	14.87	14.87	14.89	14.33	14.99	71,715	14.821	4.37%
2009-03-10	0	14.64	13.10	14.80	13.82	14.64	38,500	545,974	14.181	14.25	12.75	14.40	13.45	14.25	39,557	13.802	6.71%
2009-03-09	0	13.72	13.50	13.78	13.54	13.94	19,500	269,216	13.806	13.35	13.14	13.41	13.18	13.57	20,035	13.437	1.33%
2009-03-06	0	13.54	13.00	13.80	13.28	13.80	16,100	215,944	13.413	13.18	12.65	13.43	12.93	13.43	16,542	13.054	-1.74%
2009-03-05	0	13.78	13.20	13.80	13.20	13.78	82,900	1,118,968	13.498	13.41	12.85	13.43	12.85	13.41	85,175	13.137	5.19%
2009-03-04	0	13.10	12.12	-	12.68	13.08	37,000	475,340	12.847	12.75	11.80	-	12.34	12.73	38,015	12.504	4.80%
2009-03-03	0	12.50	12.16	12.54	12.10	12.50	15,900	195,054	12.268	12.17	11.84	12.21	11.78	12.17	16,336	11.940	-1.73%
2009-03-02	0	12.72	12.72	12.80	12.62	12.80	16,600	209,760	12.636	12.38	12.38	12.46	12.28	12.46	17,056	12.299	-3.05%
2009-02-27	0	13.12	13.04	13.14	12.98	13.18	52,200	681,858	13.062	12.77	12.69	12.79	12.63	12.83	53,632	12.714	4.96%
2009-02-26	0	12.50	12.50	12.54	12.40	12.54	18,500	231,444	12.510	12.17	12.17	12.21	12.07	12.21	19,008	12.176	0.00%
2009-02-25	0	12.50	12.50	12.52	12.14	12.66	79,000	981,858	12.429	12.17	12.17	12.19	11.82	12.32	81,168	12.097	7.02%
2009-02-24	0	11.68	11.68	12.50	11.68	12.60	86,400	1,036,578	11.997	11.37	11.37	12.17	11.37	12.26	88,771	11.677	-7.74%
2009-02-23	0	12.66	12.30	12.82	12.12	12.66	70,800	884,720	12.496	12.32	11.97	12.48	11.80	12.32	72,743	12.162	3.94%
2009-02-20	0	12.18	12.02	12.58	12.18	13.08	65,700	828,184	12.606	11.85	11.70	12.24	11.85	12.73	67,503	12.269	-0.65%
2009-02-19	0	12.26	12.30	13.30	12.26	13.20	91,800	1,158,570	12.621	11.93	11.97	12.94	11.93	12.85	94,319	12.284	-5.69%
2009-02-18	0	13.00	12.80	13.50	13.00	13.54	30,300	406,262	13.408	12.65	12.46	13.14	12.65	13.18	31,131	13.050	-5.80%
2009-02-17	0	13.80	13.80	14.36	13.80	15.00	34,100	482,030	14.136	13.43	13.43	13.98	13.43	14.60	35,036	13.758	-8.12%
2009-02-16	0	15.02	14.50	15.02	14.52	15.10	67,800	1,004,816	14.820	14.62	14.11	14.62	14.13	14.70	69,661	14.424	3.44%
2009-02-13	0	14.52	14.30	14.52	14.08	14.58	18,400	262,624	14.273	14.13	13.92	14.13	13.70	14.19	18,905	13.892	-1.49%
2009-02-12	0	14.74	14.24	14.74	13.78	14.76	124,500	1,771,262	14.227	14.35	13.86	14.35	13.41	14.37	127,917	13.847	9.02%
2009-02-11	0	13.52	13.24	13.66	13.00	13.88	107,400	1,461,114	13.604	13.16	12.89	13.30	12.65	13.51	110,347	13.241	3.21%
2009-02-10	0	13.10	12.98	13.26	12.52	13.32	43,800	573,516	13.094	12.75	12.63	12.91	12.19	12.96	45,002	12.744	6.68%
2009-02-09	0	12.28	12.20	12.34	12.20	12.50	54,000	666,200	12.337	11.95	11.87	12.01	11.87	12.17	55,482	12.008	3.02%
2009-02-06	0	11.92	11.88	12.00	11.80	11.98	57,800	689,150	11.923	11.60	11.56	11.68	11.48	11.66	59,386	11.605	1.02%
2009-02-05	0	11.80	11.68	12.10	11.76	12.02	103,200	1,226,414	11.884	11.48	11.37	11.78	11.45	11.70	106,032	11.566	-1.67%
2009-02-04	0	12.00	11.96	12.10	11.82	12.80	31,200	373,482	11.971	11.68	11.64	11.78	11.50	12.46	32,056	11.651	0.00%
2009-02-03	0	12.00	12.00	12.10	11.96	12.00	47,600	569,616	11.967	11.68	11.68	11.78	11.64	11.68	48,906	11.647	1.52%
2009-02-02	0	11.82	11.76	-	11.76	11.96	60,700	718,724	11.841	11.50	11.45	-	11.45	11.64	62,366	11.524	-0.51%
2009-01-30	0	11.88	11.88	12.00	11.88	12.08	18,200	218,724	12.018	11.56	11.56	11.68	11.56	11.76	18,699	11.697	-0.50%
2009-01-29	0	11.94	11.82	12.64	11.94	13.06	56,300	707,794	12.572	11.62	11.50	12.30	11.62	12.71	57,845	12.236	1.70%
2009-01-23	0	11.74	11.62	12.80	11.60	11.78	23,600	276,030	11.696	11.43	11.31	12.46	11.29	11.47	24,248	11.384	-5.32%
2009-01-22	0	12.40	12.32	12.40	12.10	12.42	53,800	662,752	12.319	12.07	11.99	12.07	11.78	12.09	55,276	11.990	6.90%
2009-01-21	0	11.60	11.50	11.96	11.50	11.96	190,600	2,232,886	11.715	11.29	11.19	11.64	11.19	11.64	195,830	11.402	0.00%
2009-01-20	0	11.60	11.54	15.00	11.48	12.92	335,400	4,070,338	12.136	11.29	11.23	14.60	11.17	12.57	344,604	11.812	-9.80%
2009-01-19	0	12.86	12.76	15.00	12.76	13.00	29,100	375,194	12.893	12.52	12.42	14.60	12.42	12.65	29,899	12.549	-0.31%
2009-01-16	0	12.90	12.86	12.92	12.90	13.24	109,500	1,427,488	13.036	12.56	12.52	12.57	12.56	12.89	112,505	12.688	-2.27%
2009-01-15	0	13.20	13.20	-	13.04	14.38	129,500	1,708,200	13.191	12.85	12.85	-	12.69	14.00	133,054	12.838	-8.08%
2009-01-14	0	14.36	14.28	14.48	14.20	14.46	34,600	496,176	14.340	13.98	13.90	14.09	13.82	14.07	35,550	13.957	1.70%
2009-01-13	0	14.12	14.12	14.22	14.12	14.90	55,100	794,036	14.411	13.74	13.74	13.84	13.74	14.50	56,612	14.026	-7.11%
2009-01-12	0	15.20	15.00	15.22	15.10	15.30	36,800	560,496	15.231	14.79	14.60	14.81	14.70	14.89	37,810	14.824	-1.17%
2009-01-09	0	15.38	15.00	15.54	15.38	15.50	27,100	417,540	15.407	14.97	14.60	15.12	14.97	15.09	27,844	14.996	-0.26%
2009-01-08	0	15.42	15.32	15.50	15.42	15.66	28,300	439,682	15.536	15.01	14.91	15.09	15.01	15.24	29,077	15.121	-1.78%
2009-01-07	0	15.70	15.50	15.70	15.70	16.20	107,100	1,703,964	15.910	15.28	15.09	15.28	15.28	15.77	110,039	15.485	-1.38%
2009-01-06	0	15.92	15.86	15.92	15.90	16.08	108,300	1,729,482	15.969	15.49	15.44	15.49	15.48	15.65	111,272	15.543	0.13%
2009-01-05	0	15.90	15.62	16.00	15.06	15.90	107,350	1,658,614	15.451	15.48	15.20	15.57	14.66	15.48	110,296	15.038	5.58%
2009-01-02	0	15.06	14.98	15.18	14.60	15.06	87,900	1,302,732	14.821	14.66	14.58	14.77	14.21	14.66	90,312	14.425	2.31%
2008-12-31	0	14.72	14.72	15.40	14.72	14.72	2,000	29,440	14.720	14.33	14.33	14.99	14.33	14.33	2,055	14.327	0.82%
2008-12-30	0	14.60	14.56	14.80	14.56	14.70	116,000	1,699,158	14.648	14.21	14.17	14.40	14.17	14.31	119,183	14.257	-1.48%
2008-12-29	0	14.82	14.78	15.50	14.68	15.50	110,700	1,637,628	14.793	14.42	14.39	15.09	14.29	15.09	113,738	14.398	-5.36%
2008-12-24	0	15.66	15.60	15.80	15.56	16.02	23,400	370,092	15.816	15.24	15.18	15.38	15.14	15.59	24,042	15.393	0.64%
2008-12-23	0	15.56	15.54	15.58	15.00	15.56	56,400	859,454	15.239	15.14	15.12	15.16	14.60	15.14	57,948	14.832	4.15%
2008-12-22	0	14.94	14.90	15.20	14.90	15.18	40,400	611,868	15.145	14.54	14.50	14.79	14.50	14.77	41,509	14.741	0.13%
2008-12-19	0	14.92	14.90	15.30	14.86	16.00	155,600	2,350,674	15.107	14.52	14.50	14.89	14.46	15.57	159,870	14.704	-7.44%
2008-12-18	0	16.12	15.92	17.10	16.00	16.40	67,600	1,098,598	16.251	15.69	15.49	16.64	15.57	15.96	69,455	15.817	-2.66%
2008-12-17	0	16.56	16.56	17.00	16.30	17.12	313,800	5,268,924	16.791	16.12	16.12	16.55	15.86	16.66	322,411	16.342	1.97%
2008-12-16	0	16.24	16.10	16.24	16.10	16.32	57,700	937,232	16.243	15.81	15.67	15.81	15.67	15.88	59,283	15.809	1.50%
2008-12-15	0	16.00	15.16	16.04	15.50	16.04	148,000	2,356,392	15.922	15.57	14.76	15.61	15.09	15.61	152,061	15.496	5.82%
2008-12-12	0	15.12	15.00	15.30	14.70	15.90	115,700	1,748,774	15.115	14.72	14.60	14.89	14.31	15.48	118,875	14.711	-2.83%
2008-12-11	0	15.56	15.56	16.06	15.42	15.64	257,500	4,008,502	15.567	15.14	15.14	15.63	15.01	15.22	264,566	15.151	0.00%
2008-12-10	0	15.56	15.50	15.60	15.30	15.60	189,900	2,929,046	15.424	15.14	15.09	15.18	14.89	15.18	195,111	15.012	2.37%
2008-12-09	0	15.20	15.10	15.40	15.20	15.74	79,800	1,238,234	15.517	14.79	14.70	14.99	14.79	15.32	81,990	15.102	-2.31%
2008-12-08	0	15.56	15.56	15.60	14.66	15.56	94,800	1,407,026	14.842	15.14	15.14	15.18	14.27	15.14	97,402	14.446	9.89%
2008-12-05	0	14.16	14.00	-	14.16	14.66	86,100	1,249,864	14.516	13.78	13.63	-	13.78	14.27	88,463	14.129	-1.26%
2008-12-04	0	14.34	14.24	15.00	14.40	15.00	13,400	196,482	14.663	13.96	13.86	14.60	14.02	14.60	13,768	14.271	-3.50%
2008-12-03	0	14.86	14.24	-	14.30	14.92	34,900	512,426	14.683	14.46	13.86	-	13.92	14.52	35,858	14.291	4.94%
2008-12-02	0	14.16	13.90	14.26	13.98	15.20	59,900	848,112	14.159	13.78	13.53	13.88	13.61	14.79	61,544	13.781	-8.17%
2008-12-01	0	15.42	15.20	15.88	15.20	15.62	73,200	1,122,218	15.331	15.01	14.79	15.46	14.79	15.20	75,209	14.921	-2.41%
2008-11-28	0	15.80	15.70	16.40	15.76	16.06	46,300	732,422	15.819	15.38	15.28	15.96	15.34	15.63	47,571	15.397	-1.50%
2008-11-27	0	16.04	15.94	-	15.54	16.04	65,300	1,022,130	15.653	15.61	15.51	-	15.12	15.61	67,092	15.235	3.08%
2008-11-26	0	15.56	15.54	-	15.56	15.86	12,200	190,418	15.608	15.14	15.12	-	15.14	15.44	12,535	15.191	-1.89%
2008-11-25	0	15.86	15.36	-	15.36	16.00	60,700	942,414	15.526	15.44	14.95	-	14.95	15.57	62,366	15.111	16.79%
2008-11-24	0	13.58	13.56	16.00	13.58	14.40	29,600	409,186	13.824	13.22	13.20	15.57	13.22	14.02	30,412	13.455	-4.77%
2008-11-21	0	14.26	13.96	-	13.40	14.68	97,000	1,362,814	14.050	13.88	13.59	-	13.04	14.29	99,662	13.674	3.33%
2008-11-20	0	13.80	13.80	15.30	13.72	14.80	27,800	385,980	13.884	13.43	13.43	14.89	13.35	14.40	28,563	13.513	-8.00%
2008-11-19	0	15.00	14.60	-	14.32	15.10	13,500	202,502	15.000	14.60	14.21	-	13.94	14.70	13,870	14.600	4.75%
2008-11-18	0	14.32	14.30	15.00	14.32	15.16	20,800	309,180	14.864	13.94	13.92	14.60	13.94	14.76	21,371	14.467	-6.16%
2008-11-17	0	15.26	15.20	-	15.20	16.36	45,300	708,398	15.638	14.85	14.79	-	14.79	15.92	46,543	15.220	-6.72%
2008-11-14	0	16.36	16.20	-	16.08	16.36	27,800	452,360	16.272	15.92	15.77	-	15.65	15.92	28,563	15.837	8.49%
2008-11-13	0	15.08	15.08	16.90	14.66	16.90	40,100	634,032	15.811	14.68	14.68	16.45	14.27	16.45	41,200	15.389	-11.29%
2008-11-12	0	17.00	16.90	18.20	17.00	18.22	29,800	508,598	17.067	16.55	16.45	17.71	16.55	17.73	30,618	16.611	-5.13%
2008-11-11	0	17.92	16.60	19.36	17.86	19.34	22,200	407,188	18.342	17.44	16.16	18.84	17.38	18.82	22,809	17.852	-10.31%
2008-11-10	0	19.98	19.36	20.50	19.34	19.98	15,900	309,378	19.458	19.45	18.84	19.95	18.82	19.45	16,336	18.938	8.82%
2008-11-07	0	18.36	18.06	-	17.66	18.80	25,000	449,608	17.984	17.87	17.58	-	17.19	18.30	25,686	17.504	-2.34%
2008-11-06	0	18.80	18.52	20.10	18.66	19.14	21,300	402,178	18.882	18.30	18.03	19.56	18.16	18.63	21,885	18.377	-13.76%
2008-11-05	0	21.80	20.30	22.00	20.30	21.90	60,400	1,242,335	20.568	21.22	19.76	21.41	19.76	21.32	62,058	20.019	12.49%
2008-11-04	0	19.38	19.20	19.60	19.24	19.60	16,500	320,774	19.441	18.86	18.69	19.08	18.73	19.08	16,953	18.922	-1.12%
2008-11-03	0	19.60	19.60	19.80	18.00	19.72	34,200	669,330	19.571	19.08	19.08	19.27	17.52	19.19	35,139	19.048	9.50%
2008-10-31	0	17.90	17.00	18.00	17.90	19.10	63,600	1,202,740	18.911	17.42	16.55	17.52	17.42	18.59	65,345	18.406	3.95%
2008-10-30	0	17.22	17.06	17.46	16.00	17.56	49,600	832,610	16.786	16.76	16.60	16.99	15.57	17.09	50,961	16.338	16.67%
2008-10-29	0	14.76	14.50	14.90	13.60	14.86	46,600	680,888	14.611	14.37	14.11	14.50	13.24	14.46	47,879	14.221	9.99%
2008-10-28	0	13.42	13.42	18.00	13.40	13.42	3,300	44,222	13.401	13.06	13.06	17.52	13.04	13.06	3,391	13.043	0.00%
2008-10-27	0	13.42	-	13.90	13.42	14.22	10,100	138,802	13.743	13.06	-	13.53	13.06	13.84	10,377	13.376	-7.58%
2008-10-24	0	14.52	14.30	16.00	14.32	16.12	26,500	393,968	14.867	14.13	13.92	15.57	13.94	15.69	27,227	14.470	-8.10%
2008-10-23	0	15.80	15.60	-	15.00	16.18	19,600	300,340	15.323	15.38	15.18	-	14.60	15.75	20,138	14.914	-2.23%
2008-10-22	0	16.16	16.12	17.16	15.96	17.16	32,000	533,090	16.659	15.73	15.69	16.70	15.53	16.70	32,878	16.214	-3.46%
2008-10-21	0	16.74	16.70	-	16.80	16.96	27,800	469,026	16.871	16.29	16.25	-	16.35	16.51	28,563	16.421	1.45%
2008-10-20	0	16.50	16.30	-	16.00	16.62	30,300	493,680	16.293	16.06	15.86	-	15.57	16.18	31,131	15.858	1.85%
2008-10-17	0	16.20	16.00	16.20	16.20	17.00	18,900	313,780	16.602	15.77	15.57	15.77	15.77	16.55	19,419	16.159	-4.26%
2008-10-16	0	16.92	16.78	18.46	16.52	17.60	65,000	1,099,128	16.910	16.47	16.33	17.97	16.08	17.13	66,784	16.458	-10.29%
2008-10-15	0	18.86	18.50	20.00	18.86	21.00	28,200	539,762	19.140	18.36	18.01	19.47	18.36	20.44	28,974	18.629	-10.19%
2008-10-14	0	21.00	21.00	21.15	19.20	21.00	32,800	662,346	20.193	20.44	20.44	20.59	18.69	20.44	33,700	19.654	13.51%
2008-10-13	0	18.50	18.60	18.70	17.00	17.64	15,800	275,696	17.449	18.01	18.10	18.20	16.55	17.17	16,234	16.983	8.82%
2008-10-10	0	17.00	16.80	-	16.30	17.00	44,700	747,844	16.730	16.55	16.35	-	15.86	16.55	45,927	16.283	-1.73%
2008-10-09	0	17.30	17.30	17.60	16.30	17.10	7,900	131,930	16.700	16.84	16.84	17.13	15.86	16.64	8,117	16.254	3.59%
2008-10-08	0	16.70	16.70	18.00	15.70	19.70	137,900	2,394,060	17.361	16.25	16.25	17.52	15.28	19.17	141,684	16.897	-19.32%
2008-10-06	0	20.70	20.50	21.20	20.30	24.85	99,100	2,208,230	22.283	20.15	19.95	20.63	19.76	24.19	101,820	21.688	-16.70%
2008-10-03	0	24.85	24.80	25.85	24.70	25.00	30,200	752,585	24.920	24.19	24.14	25.16	24.04	24.33	31,029	24.254	-4.42%
2008-10-02	0	26.00	25.00	-	25.70	26.00	56,000	1,444,370	25.792	25.31	24.33	-	25.01	25.31	57,537	25.103	6.56%
2008-09-30	0	24.40	24.40	26.50	24.30	26.50	36,000	911,450	25.318	23.75	23.75	25.79	23.65	25.79	36,988	24.642	-10.29%
2008-09-29	0	27.20	-	28.50	26.95	28.30	15,600	439,850	28.196	26.47	-	27.74	26.23	27.54	16,028	27.442	-2.51%
2008-09-26	0	27.90	27.80	29.00	27.90	29.00	4,800	136,370	28.410	27.15	27.06	28.23	27.15	28.23	4,932	27.652	-3.79%
2008-09-25	0	29.00	28.85	29.50	29.20	29.50	2,900	85,385	29.443	28.23	28.08	28.71	28.42	28.71	2,980	28.657	-1.36%
2008-09-24	0	29.40	28.30	29.80	28.10	30.00	29,200	826,690	28.311	28.61	27.54	29.00	27.35	29.20	30,001	27.555	1.38%
2008-09-23	0	29.00	29.00	29.85	28.65	29.30	19,100	550,935	28.845	28.23	28.23	29.05	27.88	28.52	19,624	28.074	-0.34%
2008-09-22	0	29.10	28.80	29.60	26.70	30.00	40,300	1,176,880	29.203	28.32	28.03	28.81	25.99	29.20	41,406	28.423	14.57%
2008-09-19	0	25.40	25.40	25.60	21.50	25.60	79,000	1,911,610	24.198	24.72	24.72	24.92	20.93	24.92	81,168	23.551	20.38%
2008-09-18	0	21.10	21.00	21.50	20.90	22.15	38,100	805,965	21.154	20.54	20.44	20.93	20.34	21.56	39,146	20.589	-4.74%
2008-09-17	0	22.15	21.00	26.00	22.20	25.25	115,000	2,728,265	23.724	21.56	20.44	25.31	21.61	24.58	118,156	23.090	-12.28%
2008-09-16	0	25.25	25.60	26.00	25.20	27.10	56,200	1,474,565	26.238	24.58	24.92	25.31	24.53	26.38	57,742	25.537	-9.34%
2008-09-12	0	27.85	27.25	27.95	27.20	27.95	13,200	362,300	27.447	27.11	26.52	27.20	26.47	27.20	13,562	26.714	0.36%
2008-09-11	0	27.75	27.60	-	27.75	28.40	12,000	337,280	28.107	27.01	26.86	-	27.01	27.64	12,329	27.356	0.00%
2008-09-10	0	27.75	27.75	28.00	27.85	31.60	63,400	1,829,125	28.851	27.01	27.01	27.25	27.11	30.76	65,140	28.080	-12.60%
2008-09-09	0	31.75	31.10	33.00	31.25	33.00	36,100	1,143,400	31.673	30.90	30.27	32.12	30.42	32.12	37,091	30.827	-3.64%
2008-09-08	0	32.95	32.80	33.75	32.35	33.00	14,100	462,705	32.816	32.07	31.92	32.85	31.49	32.12	14,487	31.939	3.96%
2008-09-05	0	31.85	31.80	33.80	31.85	33.70	36,900	1,199,250	32.500	30.85	30.80	32.74	30.85	32.64	38,098	31.478	-7.68%
2008-09-04	0	34.50	34.00	34.65	34.00	35.00	12,200	419,955	34.423	33.41	32.93	33.56	32.93	33.90	12,596	33.340	-2.27%
2008-09-03	0	35.30	35.00	35.50	34.95	36.05	8,000	286,730	35.841	34.19	33.90	34.38	33.85	34.92	8,260	34.714	-0.56%
2008-09-02	0	35.50	35.00	36.50	35.50	36.15	6,500	231,605	35.632	34.38	33.90	35.35	34.38	35.01	6,711	34.511	-1.39%
2008-09-01	0	36.00	35.00	-	35.25	36.00	15,900	565,350	35.557	34.87	33.90	-	34.14	34.87	16,416	34.438	1.12%
2008-08-29	0	35.60	35.35	36.35	35.00	36.20	5,000	179,685	35.937	34.48	34.24	35.21	33.90	35.06	5,162	34.807	1.57%
2008-08-28	0	35.05	34.40	35.35	34.65	35.15	24,100	838,770	34.804	33.95	33.32	34.24	33.56	34.04	24,883	33.709	0.72%
2008-08-27	0	34.80	34.75	34.85	34.00	35.00	29,800	1,024,425	34.377	33.71	33.66	33.75	32.93	33.90	30,768	33.295	1.61%
2008-08-26	0	34.25	34.15	34.60	34.15	36.30	24,400	854,650	35.027	33.17	33.08	33.51	33.08	35.16	25,192	33.925	-5.39%
2008-08-25	0	36.20	36.00	36.25	36.20	36.90	7,500	275,605	36.747	35.06	34.87	35.11	35.06	35.74	7,744	35.591	-0.69%
2008-08-21	0	36.45	36.20	37.00	36.50	37.25	8,200	301,285	36.742	35.30	35.06	35.84	35.35	36.08	8,466	35.586	-0.82%
2008-08-20	0	36.75	36.40	37.00	36.10	37.00	10,100	368,350	36.470	35.59	35.26	35.84	34.96	35.84	10,428	35.323	-1.87%
2008-08-19	0	37.45	34.00	37.80	37.55	39.00	3,800	145,845	38.380	36.27	32.93	36.61	36.37	37.77	3,923	37.173	-4.34%
2008-08-18	0	39.15	38.50	39.15	38.50	39.20	5,800	224,810	38.760	37.92	37.29	37.92	37.29	37.97	5,988	37.541	1.69%
2008-08-15	0	38.50	38.50	39.50	38.45	38.80	7,400	285,775	38.618	37.29	37.29	38.26	37.24	37.58	7,640	37.404	-1.03%
2008-08-14	0	38.90	38.70	39.30	38.10	39.30	14,700	573,500	39.014	37.68	37.48	38.06	36.90	38.06	15,177	37.786	-0.89%
2008-08-13	0	39.25	39.05	39.30	38.75	39.30	25,900	1,007,025	38.881	38.02	37.82	38.06	37.53	38.06	26,741	37.658	3.84%
2008-08-12	0	37.80	37.00	38.00	35.50	37.90	103,500	3,851,505	37.213	36.61	35.84	36.80	34.38	36.71	106,861	36.042	6.33%
2008-08-11	0	35.55	35.30	36.00	34.15	38.50	125,400	4,445,940	35.454	34.43	34.19	34.87	33.08	37.29	129,473	34.339	-7.78%
2008-08-08	0	38.55	38.20	52.00	38.50	40.00	17,300	675,755	39.061	37.34	37.00	50.36	37.29	38.74	17,862	37.832	-2.90%
2008-08-07	0	39.70	39.20	39.80	39.10	40.00	13,200	520,095	39.401	38.45	37.97	38.55	37.87	38.74	13,629	38.162	-0.25%
2008-08-05	0	39.80	39.70	52.00	39.70	41.40	18,900	763,070	40.374	38.55	38.45	50.36	38.45	40.10	19,514	39.104	-3.86%
2008-08-04	0	41.40	41.10	42.00	41.20	42.00	13,300	551,700	41.481	40.10	39.81	40.68	39.90	40.68	13,732	40.176	-1.43%
2008-08-01	0	42.00	41.90	-	41.70	42.50	9,200	385,300	41.880	40.68	40.58	-	40.39	41.16	9,499	40.563	0.00%
2008-07-31	0	42.00	41.90	-	41.75	42.20	41,700	1,750,750	41.984	40.68	40.58	-	40.44	40.87	43,054	40.664	2.82%
2008-07-30	0	40.85	40.60	41.65	40.15	40.85	48,300	1,956,365	40.504	39.57	39.32	40.34	38.89	39.57	49,869	39.230	1.62%
2008-07-29	0	40.20	40.10	40.70	39.75	41.55	33,100	1,335,720	40.354	38.94	38.84	39.42	38.50	40.24	34,175	39.085	-3.25%
2008-07-28	0	41.55	41.55	-	41.35	42.00	34,300	1,422,290	41.466	40.24	40.24	-	40.05	40.68	35,414	40.162	-0.24%
2008-07-25	0	41.65	41.55	43.80	41.60	44.90	35,300	1,498,090	42.439	40.34	40.24	42.42	40.29	43.49	36,446	41.104	-6.93%
2008-07-24	0	44.75	44.70	48.00	44.60	44.85	6,600	295,575	44.784	43.34	43.29	46.49	43.20	43.44	6,814	43.375	0.00%
2008-07-23	0	44.75	44.70	52.00	44.65	45.70	13,000	584,255	44.943	43.34	43.29	50.36	43.25	44.26	13,422	43.529	-2.08%
2008-07-22	0	45.70	45.60	52.00	45.70	45.80	6,300	288,015	45.717	44.26	44.17	50.36	44.26	44.36	6,505	44.279	0.11%
2008-07-21	0	45.65	45.55	48.00	45.60	47.65	20,400	933,635	45.766	44.21	44.12	46.49	44.17	46.15	21,063	44.327	-3.49%
2008-07-18	0	47.30	47.00	47.65	47.25	47.60	7,100	336,765	47.432	45.81	45.52	46.15	45.76	46.10	7,331	45.940	0.64%
2008-07-17	0	47.00	46.50	-	46.75	47.00	7,000	328,285	46.898	45.52	45.04	-	45.28	45.52	7,227	45.423	1.08%
2008-07-16	0	46.50	46.30	46.40	46.25	46.85	4,300	199,370	46.365	45.04	44.84	44.94	44.80	45.38	4,440	44.907	-0.75%
2008-07-15	0	46.85	46.75	47.00	46.80	47.20	26,800	1,261,350	47.065	45.38	45.28	45.52	45.33	45.72	27,670	45.585	0.97%
2008-07-14	0	46.40	46.20	48.00	46.20	48.00	21,500	996,155	46.333	44.94	44.75	46.49	44.75	46.49	22,198	44.875	-1.38%
2008-07-11	0	47.05	46.60	-	46.50	47.05	5,000	233,865	46.773	45.57	45.13	-	45.04	45.57	5,162	45.302	1.40%
2008-07-10	0	46.40	46.20	-	46.30	46.50	6,200	287,765	46.414	44.94	44.75	-	44.84	45.04	6,401	44.954	-0.22%
2008-07-09	0	46.50	46.35	46.60	46.25	46.50	15,600	722,740	46.329	45.04	44.89	45.13	44.80	45.04	16,107	44.872	0.54%
2008-07-08	0	46.25	46.10	46.45	46.30	46.90	9,500	442,350	46.563	44.80	44.65	44.99	44.84	45.42	9,809	45.099	-1.39%
2008-07-07	0	46.90	46.50	47.00	46.30	47.00	7,500	348,830	46.511	45.42	45.04	45.52	44.84	45.52	7,744	45.048	0.21%
2008-07-04	0	46.80	46.50	47.00	46.75	47.75	21,000	986,195	46.962	45.33	45.04	45.52	45.28	46.25	21,682	45.484	-0.43%
2008-07-03	0	47.00	46.85	47.70	47.00	48.15	16,100	763,010	47.392	45.52	45.38	46.20	45.52	46.64	16,623	45.901	-2.39%
2008-07-02	0	48.15	47.80	-	47.70	49.00	72,100	3,473,595	48.177	46.64	46.30	-	46.20	47.46	74,442	46.662	-1.63%
2008-06-30	0	48.95	48.85	-	47.80	49.25	17,300	845,560	48.876	47.41	47.31	-	46.30	47.70	17,862	47.339	2.41%
2008-06-27	0	47.80	47.75	48.80	47.50	49.00	18,100	873,345	48.251	46.30	46.25	47.26	46.01	47.46	18,688	46.733	-2.94%
2008-06-26	0	49.25	49.00	-	49.30	49.80	11,700	578,025	49.404	47.70	47.46	-	47.75	48.23	12,080	47.850	-1.01%
2008-06-25	0	49.75	49.70	50.80	49.40	51.00	7,400	369,005	49.866	48.19	48.14	49.20	47.85	49.40	7,640	48.297	-0.90%
2008-06-24	0	50.20	50.00	50.80	50.20	50.40	10,600	532,345	50.221	48.62	48.43	49.20	48.62	48.81	10,944	48.642	-0.89%
2008-06-23	0	50.65	50.50	51.45	50.55	52.00	24,900	1,267,770	50.914	49.06	48.91	49.83	48.96	50.36	25,709	49.313	-1.55%
2008-06-20	0	51.45	51.40	52.55	51.30	51.75	24,000	1,241,440	51.727	49.83	49.78	50.90	49.69	50.12	24,779	50.100	-0.58%
2008-06-19	0	51.75	50.95	52.55	51.75	52.60	11,300	586,765	51.926	50.12	49.35	50.90	50.12	50.95	11,667	50.293	-1.52%
2008-06-18	0	52.55	50.75	52.55	51.95	52.55	26,900	1,402,495	52.137	50.90	49.15	50.90	50.32	50.90	27,774	50.497	3.55%
2008-06-17	0	50.75	50.70	50.80	50.45	50.75	20,000	1,012,240	50.612	49.15	49.11	49.20	48.86	49.15	20,650	49.020	0.69%
2008-06-16	0	50.40	50.30	50.55	50.20	50.45	30,500	1,535,350	50.339	48.81	48.72	48.96	48.62	48.86	31,491	48.756	0.10%
2008-06-13	0	50.35	50.35	50.50	50.00	50.40	48,400	2,430,590	50.219	48.77	48.77	48.91	48.43	48.81	49,972	48.639	0.70%
2008-06-12	0	50.00	49.95	50.10	49.95	50.45	25,400	1,273,295	50.130	48.43	48.38	48.52	48.38	48.86	26,225	48.553	-0.10%
2008-06-11	0	50.05	49.90	52.80	49.80	50.10	30,300	1,513,770	49.959	48.48	48.33	51.14	48.23	48.52	31,284	48.388	0.60%
2008-06-10	0	49.75	49.80	49.90	49.70	52.00	36,700	1,855,930	50.570	48.19	48.23	48.33	48.14	50.36	37,892	48.980	-3.96%
2008-06-06	0	51.80	51.00	52.00	50.00	52.00	38,200	1,951,370	51.083	50.17	49.40	50.36	48.43	50.36	39,441	49.476	3.08%
2008-06-05	0	50.25	50.10	50.40	49.90	50.80	39,000	1,958,930	50.229	48.67	48.52	48.81	48.33	49.20	40,267	48.649	-1.08%
2008-06-04	0	50.80	48.90	50.80	50.85	52.40	50,300	2,607,220	51.833	49.20	47.36	49.20	49.25	50.75	51,934	50.203	-3.05%
2008-06-03	0	52.40	52.35	52.80	52.20	52.70	18,600	974,790	52.408	50.75	50.70	51.14	50.56	51.04	19,204	50.760	-0.10%
2008-06-02	0	52.45	52.40	52.45	52.40	53.10	38,600	2,036,290	52.754	50.80	50.75	50.80	50.75	51.43	39,854	51.094	0.29%
2008-05-30	0	52.30	52.20	52.30	52.30	52.70	20,400	1,069,075	52.406	50.65	50.56	50.65	50.65	51.04	21,063	50.757	0.00%
2008-05-29	0	52.30	52.30	52.60	51.60	52.20	25,900	1,339,805	51.730	50.65	50.65	50.95	49.98	50.56	26,741	50.103	2.05%
2008-05-28	0	51.25	51.20	51.25	51.00	53.45	55,400	2,845,160	51.357	49.64	49.59	49.64	49.40	51.77	57,199	49.741	-3.30%
2008-05-27	0	53.00	52.85	53.40	52.35	53.15	19,600	1,035,675	52.841	51.33	51.19	51.72	50.70	51.48	20,237	51.178	1.44%
2008-05-26	0	52.25	52.00	52.30	52.20	53.80	321,700	16,875,805	52.458	50.61	50.36	50.65	50.56	52.11	332,148	50.808	-1.04%
2008-05-23	0	52.80	52.70	52.85	52.80	54.25	17,000	904,700	53.218	51.14	51.04	51.19	51.14	52.54	17,552	51.544	-2.58%
2008-05-22	0	54.20	54.15	54.25	53.10	54.45	54,600	2,916,915	53.423	52.50	52.45	52.54	51.43	52.74	56,373	51.743	1.03%
2008-05-21	0	53.65	53.50	53.80	52.70	53.70	66,000	3,494,210	52.943	51.96	51.82	52.11	51.04	52.01	68,143	51.277	1.42%
2008-05-20	0	52.90	52.90	53.00	52.75	54.40	83,800	4,481,085	53.474	51.24	51.24	51.33	51.09	52.69	86,522	51.792	-0.94%
2008-05-19	0	53.40	53.40	53.50	53.00	53.60	53,200	2,835,810	53.305	51.72	51.72	51.82	51.33	51.91	54,928	51.628	2.69%
2008-05-16	0	52.00	51.95	52.05	51.70	52.95	38,500	2,002,780	52.020	50.36	50.32	50.41	50.07	51.28	39,750	50.384	-0.76%
2008-05-15	0	52.40	52.35	52.45	50.50	52.40	65,200	3,398,255	52.120	50.75	50.70	50.80	48.91	50.75	67,317	50.481	4.07%
2008-05-14	0	50.35	50.25	50.45	50.15	50.45	27,000	1,359,225	50.342	48.77	48.67	48.86	48.57	48.86	27,877	48.758	1.51%
2008-05-13	0	49.60	49.50	50.20	49.60	50.30	61,700	3,082,785	49.964	48.04	47.94	48.62	48.04	48.72	63,704	48.392	2.48%
2008-05-09	0	48.40	48.40	48.45	48.30	48.60	44,500	2,156,280	48.456	46.88	46.88	46.93	46.78	47.07	45,945	46.932	3.42%
2008-05-08	0	46.80	46.50	46.85	46.50	46.85	15,600	729,530	46.765	45.33	45.04	45.38	45.04	45.38	16,107	45.294	1.74%
2008-05-07	0	46.00	45.85	46.50	45.90	46.50	14,800	680,470	45.978	44.55	44.41	45.04	44.46	45.04	15,281	44.531	0.44%
2008-05-06	0	45.80	45.75	46.50	45.75	45.95	11,000	503,995	45.818	44.36	44.31	45.04	44.31	44.50	11,357	44.377	0.44%
2008-05-05	0	45.60	45.50	46.00	45.05	45.90	35,800	1,635,470	45.684	44.17	44.07	44.55	43.63	44.46	36,963	44.247	1.22%
2008-05-02	0	45.05	45.05	45.15	45.05	45.20	8,300	374,505	45.121	43.63	43.63	43.73	43.63	43.78	8,570	43.702	0.78%
2008-04-30	0	44.70	44.50	-	44.70	45.05	7,100	318,915	44.918	43.29	43.10	-	43.29	43.63	7,331	43.505	-1.11%
2008-04-29	0	45.20	45.20	45.45	45.15	45.45	14,800	670,525	45.306	43.78	43.78	44.02	43.73	44.02	15,281	43.881	-0.22%
2008-04-28	0	45.30	45.25	-	45.25	45.40	7,500	339,670	45.289	43.88	43.83	-	43.83	43.97	7,744	43.865	1.46%
2008-04-25	0	44.65	44.65	44.75	44.60	44.80	16,100	719,260	44.675	43.25	43.25	43.34	43.20	43.39	16,623	43.269	-1.87%
2008-04-24	0	45.50	45.50	45.55	45.50	45.85	11,600	530,540	45.736	44.07	44.07	44.12	44.07	44.41	11,977	44.298	-1.94%
2008-04-23	0	46.40	46.00	46.90	46.30	46.40	6,200	287,505	46.372	44.94	44.55	45.42	44.84	44.94	6,401	44.913	0.43%
2008-04-22	0	46.20	46.05	46.60	46.00	46.25	62,700	2,893,115	46.142	44.75	44.60	45.13	44.55	44.80	64,736	44.691	-0.96%
2008-04-21	0	46.65	46.50	47.00	46.55	46.70	11,900	554,585	46.604	45.18	45.04	45.52	45.09	45.23	12,286	45.138	1.08%
2008-04-18	0	46.15	46.10	46.20	45.60	46.15	4,500	206,910	45.980	44.70	44.65	44.75	44.17	44.70	4,646	44.534	-0.32%
2008-04-17	0	46.30	46.25	46.35	46.10	46.50	12,300	569,585	46.308	44.84	44.80	44.89	44.65	45.04	12,699	44.851	1.42%
2008-04-16	0	45.65	45.25	46.20	45.25	45.55	7,000	318,065	45.438	44.21	43.83	44.75	43.83	44.12	7,227	44.009	1.22%
2008-04-15	0	45.10	44.95	46.25	44.75	45.15	10,500	472,615	45.011	43.68	43.54	44.80	43.34	43.73	10,841	43.595	0.78%
2008-04-14	0	44.75	44.70	46.35	44.75	45.05	9,400	422,215	44.916	43.34	43.29	44.89	43.34	43.63	9,705	43.504	-3.14%
2008-04-11	0	46.20	46.20	46.50	45.95	46.30	24,800	1,142,645	46.074	44.75	44.75	45.04	44.50	44.84	25,605	44.625	1.09%
2008-04-10	0	45.70	44.75	45.90	45.70	45.90	6,300	288,790	45.840	44.26	43.34	44.46	44.26	44.46	6,505	44.398	1.56%
2008-04-09	0	45.00	-	45.10	45.05	45.10	3,000	135,200	45.067	43.58	-	43.68	43.63	43.68	3,097	43.649	-0.77%
2008-04-08	0	45.35	44.00	45.40	45.00	45.45	14,100	637,880	45.240	43.92	42.62	43.97	43.58	44.02	14,558	43.817	0.22%
2008-04-07	0	45.25	44.75	45.30	44.65	45.25	16,000	715,950	44.747	43.83	43.34	43.88	43.25	43.83	16,520	43.339	0.67%
2008-04-03	0	44.95	44.50	45.20	44.80	45.15	17,100	770,440	45.055	43.54	43.10	43.78	43.39	43.73	17,655	43.638	0.78%
2008-04-02	0	44.60	44.50	45.40	44.60	45.00	19,300	864,090	44.772	43.20	43.10	43.97	43.20	43.58	19,927	43.363	0.00%
2008-04-01	0	44.60	43.80	45.40	44.30	44.50	5,100	226,425	44.397	43.20	42.42	43.97	42.91	43.10	5,266	43.001	1.59%
2008-03-31	0	43.90	43.20	44.30	43.90	44.30	3,600	158,855	44.126	42.52	41.84	42.91	42.52	42.91	3,717	42.738	-1.01%
2008-03-28	0	44.35	43.20	44.50	43.95	44.40	3,700	163,570	44.208	42.95	41.84	43.10	42.57	43.00	3,820	42.818	1.84%
2008-03-27	0	43.55	43.05	44.50	43.30	43.55	5,100	221,580	43.447	42.18	41.70	43.10	41.94	42.18	5,266	42.080	1.16%
2008-03-26	0	43.05	43.05	44.50	43.00	43.10	12,000	516,555	43.046	41.70	41.70	43.10	41.65	41.74	12,390	41.692	-1.15%
2008-03-25	0	43.55	43.40	45.00	43.30	43.85	5,000	217,925	43.585	42.18	42.03	43.58	41.94	42.47	5,162	42.214	1.63%
2008-03-20	0	42.85	42.60	-	42.60	42.95	5,300	226,805	42.793	41.50	41.26	-	41.26	41.60	5,472	41.447	-2.61%
2008-03-19	0	44.00	43.00	-	43.15	44.15	15,000	654,390	43.626	42.62	41.65	-	41.79	42.76	15,487	42.254	3.17%
2008-03-18	0	42.65	42.60	43.00	42.60	43.20	33,400	1,427,950	42.753	41.31	41.26	41.65	41.26	41.84	34,485	41.408	-1.39%
2008-03-17	0	43.25	43.20	44.05	43.90	44.30	49,400	2,183,855	44.208	41.89	41.84	42.66	42.52	42.91	51,004	42.817	-3.67%
2008-03-14	0	44.90	44.90	45.00	44.45	44.55	10,000	445,060	44.506	43.49	43.49	43.58	43.05	43.15	10,325	43.106	0.67%
2008-03-13	0	44.60	42.70	44.80	44.70	45.10	2,600	116,785	44.917	43.20	41.36	43.39	43.29	43.68	2,684	43.504	-1.98%
2008-03-12	0	45.50	45.00	45.50	45.10	45.50	17,600	797,750	45.327	44.07	43.58	44.07	43.68	44.07	18,172	43.901	4.24%
2008-03-11	0	43.65	43.00	-	43.35	43.65	18,700	813,295	43.492	42.28	41.65	-	41.99	42.28	19,307	42.124	0.46%
2008-03-10	0	43.45	43.10	43.45	43.35	43.45	13,000	564,220	43.402	42.08	41.74	42.08	41.99	42.08	13,422	42.036	-0.57%
2008-03-07	0	43.70	43.00	44.85	43.70	44.40	15,200	671,120	44.153	42.33	41.65	43.44	42.33	43.00	15,694	42.764	-2.24%
2008-03-06	0	44.70	44.55	44.85	-	-	0	0	-	43.29	43.15	43.44	-	-	0	-	1.48%
2008-03-05	0	44.05	44.05	44.15	43.85	44.00	4,200	184,320	43.886	42.66	42.66	42.76	42.47	42.62	4,336	42.505	-0.45%
2008-03-04	0	44.25	43.00	44.45	44.15	44.35	13,800	610,465	44.237	42.86	41.65	43.05	42.76	42.95	14,248	42.845	1.61%
2008-03-03	0	43.55	43.00	-	43.35	45.00	22,300	974,365	43.693	42.18	41.65	-	41.99	43.58	23,024	42.319	-3.22%
2008-02-29	0	45.00	44.90	45.50	44.80	45.05	5,800	260,635	44.937	43.58	43.49	44.07	43.39	43.63	5,988	43.524	-0.77%
2008-02-28	0	45.35	45.20	45.70	45.60	45.70	12,000	547,500	45.625	43.92	43.78	44.26	44.17	44.26	12,390	44.190	-1.63%
2008-02-27	0	46.10	46.00	46.25	45.90	46.10	35,400	1,628,195	45.994	44.65	44.55	44.80	44.46	44.65	36,550	44.547	1.10%
2008-02-26	0	45.60	45.50	46.00	45.50	45.60	3,100	141,260	45.568	44.17	44.07	44.55	44.07	44.17	3,201	44.134	0.44%
2008-02-25	0	45.40	44.60	45.40	45.35	45.40	7,000	317,690	45.384	43.97	43.20	43.97	43.92	43.97	7,227	43.957	1.57%
2008-02-22	0	44.70	-	44.85	44.70	44.75	3,700	165,415	44.707	43.29	-	43.44	43.29	43.34	3,820	43.301	-0.11%
2008-02-21	0	44.75	43.50	44.80	44.25	44.60	12,200	540,950	44.340	43.34	42.13	43.39	42.86	43.20	12,596	42.945	1.36%
2008-02-20	0	44.15	-	44.90	44.25	44.90	11,500	515,175	44.798	42.76	-	43.49	42.86	43.49	11,873	43.389	-0.67%
2008-02-19	0	44.45	44.40	44.50	44.30	44.70	20,600	915,825	44.458	43.05	43.00	43.10	42.91	43.29	21,269	43.059	1.37%
2008-02-18	0	43.85	41.25	44.20	-	-	0	0	-	42.47	39.95	42.81	-	-	0	-	-0.79%
2008-02-15	0	44.20	40.00	45.30	43.70	44.20	2,300	100,690	43.778	42.81	38.74	43.88	42.33	42.81	2,375	42.401	-1.23%
2008-02-14	0	44.75	44.60	45.30	44.60	44.85	6,300	281,890	44.744	43.34	43.20	43.88	43.20	43.44	6,505	43.337	3.23%
2008-02-13	0	43.35	40.00	44.15	43.40	44.20	19,100	838,645	43.908	41.99	38.74	42.76	42.03	42.81	19,720	42.527	0.70%
2008-02-12	0	43.05	42.40	-	42.40	43.00	3,400	145,430	42.774	41.70	41.07	-	41.07	41.65	3,510	41.428	5.51%
2008-02-11	0	40.80	40.60	-	40.90	41.15	21,000	863,620	41.125	39.52	39.32	-	39.61	39.86	21,682	39.831	-2.63%
2008-02-06	0	41.90	41.80	42.00	41.80	44.00	7,200	301,890	41.929	40.58	40.49	40.68	40.49	42.62	7,434	40.610	-5.52%
2008-02-05	0	44.35	43.15	-	43.50	44.00	18,000	789,390	43.855	42.95	41.79	-	42.13	42.62	18,585	42.476	-0.11%
2008-02-04	0	44.40	43.35	-	43.15	44.45	23,600	1,023,400	43.364	43.00	41.99	-	41.79	43.05	24,366	42.000	4.47%
2008-02-01	0	42.50	42.50	-	41.35	42.35	14,000	582,725	41.623	41.16	41.16	-	40.05	41.02	14,455	40.314	-0.47%
2008-01-31	0	42.70	42.00	43.00	42.70	43.00	25,800	1,104,235	42.800	41.36	40.68	41.65	41.36	41.65	26,638	41.454	-1.73%
2008-01-30	0	43.45	42.80	44.05	43.40	44.05	12,400	544,765	43.933	42.08	41.45	42.66	42.03	42.66	12,803	42.551	0.12%
2008-01-29	0	43.40	43.00	47.00	43.35	43.40	8,500	368,800	43.388	42.03	41.65	45.52	41.99	42.03	8,776	42.023	1.64%
2008-01-28	0	42.70	42.30	44.15	42.55	45.50	50,600	2,211,030	43.696	41.36	40.97	42.76	41.21	44.07	52,243	42.322	-3.28%
2008-01-25	0	44.15	44.10	44.20	43.50	44.30	38,900	1,700,050	43.703	42.76	42.71	42.81	42.13	42.91	40,163	42.328	4.62%
2008-01-24	0	42.20	42.10	42.20	41.00	44.00	62,900	2,623,215	41.705	40.87	40.78	40.87	39.71	42.62	64,943	40.393	-2.99%
2008-01-23	0	43.50	43.55	43.65	40.00	43.50	88,000	3,717,375	42.243	42.13	42.18	42.28	38.74	42.13	90,858	40.914	10.27%
2008-01-22	0	39.45	39.45	39.65	38.55	44.90	91,300	3,679,460	40.301	38.21	38.21	38.40	37.34	43.49	94,265	39.033	-12.43%
2008-01-21	0	45.05	45.05	45.20	45.00	46.45	108,700	5,011,215	46.101	43.63	43.63	43.78	43.58	44.99	112,230	44.651	-4.86%
2008-01-18	0	47.35	47.35	47.45	46.95	47.45	80,300	3,792,935	47.235	45.86	45.86	45.96	45.47	45.96	82,908	45.749	-2.87%
2008-01-17	0	48.75	48.75	48.85	48.60	49.90	85,300	4,160,660	48.777	47.22	47.22	47.31	47.07	48.33	88,070	47.243	-2.30%
2008-01-16	0	49.90	49.80	49.90	49.90	51.00	59,500	3,010,410	50.595	48.33	48.23	48.33	48.33	49.40	61,432	49.004	-3.48%
2008-01-15	0	51.70	51.70	51.80	51.50	51.85	114,200	5,906,765	51.723	50.07	50.07	50.17	49.88	50.22	117,909	50.096	1.77%
2008-01-14	0	50.80	50.80	50.90	50.70	51.05	60,500	3,077,380	50.866	49.20	49.20	49.30	49.11	49.44	62,465	49.266	0.59%
2008-01-11	0	50.50	50.50	50.60	50.50	50.80	42,600	2,160,345	50.712	48.91	48.91	49.01	48.91	49.20	43,984	49.117	-0.10%
2008-01-10	0	50.55	50.50	50.60	50.15	50.60	20,000	1,006,110	50.306	48.96	48.91	49.01	48.57	49.01	20,650	48.723	0.20%
2008-01-09	0	50.45	50.50	50.60	50.00	50.30	35,000	1,751,495	50.043	48.86	48.91	49.01	48.43	48.72	36,137	48.469	0.80%
2008-01-08	0	50.05	50.05	50.15	49.90	50.05	19,200	959,785	49.989	48.48	48.48	48.57	48.33	48.48	19,824	48.416	0.20%
2008-01-07	0	49.95	49.95	50.00	49.95	50.05	61,200	3,059,615	49.994	48.38	48.38	48.43	48.38	48.48	63,188	48.421	-0.50%
2008-01-04	0	50.20	50.15	50.20	50.10	50.20	16,400	822,710	50.165	48.62	48.57	48.62	48.52	48.62	16,933	48.587	0.20%
2008-01-03	0	50.10	50.00	50.10	49.85	50.10	22,600	1,128,810	49.947	48.52	48.43	48.52	48.28	48.52	23,334	48.376	0.00%
2008-01-02	0	50.10	50.00	50.10	49.95	50.15	24,300	1,216,070	50.044	48.52	48.43	48.52	48.38	48.57	25,089	48.470	0.20%
2007-12-31	0	50.00	49.90	50.00	49.85	50.05	38,100	1,901,145	49.899	48.43	48.33	48.43	48.28	48.48	39,337	48.329	-0.10%
2007-12-28	0	50.05	50.00	50.10	49.90	50.10	30,600	1,529,965	49.999	48.48	48.43	48.52	48.33	48.52	31,594	48.426	-0.50%
2007-12-27	0	50.30	50.25	50.30	50.25	50.95	88,300	4,461,195	50.523	48.72	48.67	48.72	48.67	49.35	91,168	48.934	-1.18%
2007-12-24	0	50.90	50.90	50.95	50.80	51.00	12,800	651,130	50.870	49.30	49.30	49.35	49.20	49.40	13,216	49.269	0.00%
2007-12-21	0	50.90	50.90	51.00	50.50	50.90	33,200	1,683,000	50.693	49.30	49.30	49.40	48.91	49.30	34,278	49.098	1.80%
2007-12-20	0	50.00	49.90	50.00	49.85	50.00	25,300	1,261,855	49.876	48.43	48.33	48.43	48.28	48.43	26,122	48.307	-0.30%
2007-12-19	0	50.15	50.15	50.25	49.90	50.15	41,100	2,054,540	49.989	48.57	48.57	48.67	48.33	48.57	42,435	48.416	1.21%
2007-12-18	0	49.55	49.60	49.70	49.25	49.55	37,400	1,847,905	49.409	47.99	48.04	48.14	47.70	47.99	38,615	47.855	0.10%
2007-12-17	0	49.50	49.40	49.50	49.50	50.65	35,600	1,767,735	49.655	47.94	47.85	47.94	47.94	49.06	36,756	48.094	-2.65%
2007-12-14	0	50.85	50.85	50.95	50.85	51.15	30,900	1,576,855	51.031	49.25	49.25	49.35	49.25	49.54	31,904	49.426	-2.21%
2007-12-13	0	52.00	51.95	52.10	51.85	52.70	112,200	5,881,555	52.420	50.36	50.32	50.46	50.22	51.04	115,844	50.771	0.78%
2007-12-12	0	51.60	51.55	51.65	51.50	52.15	56,700	2,946,645	51.969	49.98	49.93	50.03	49.88	50.51	58,541	50.334	-1.34%
2007-12-11	0	52.30	52.20	52.30	51.85	52.30	36,500	1,901,110	52.085	50.65	50.56	50.65	50.22	50.65	37,685	50.447	2.65%
2007-12-10	0	50.95	50.85	50.95	50.70	51.05	57,100	2,908,575	50.938	49.35	49.25	49.35	49.11	49.44	58,954	49.336	0.79%
2007-12-07	0	50.55	50.45	50.55	50.35	50.55	45,600	2,301,605	50.474	48.96	48.86	48.96	48.77	48.96	47,081	48.886	-0.10%
2007-12-06	0	50.60	50.60	50.65	50.35	50.55	39,000	1,968,065	50.463	49.01	49.01	49.06	48.77	48.96	40,267	48.876	2.53%
2007-12-05	0	49.35	49.25	49.40	49.20	49.35	36,300	1,787,300	49.237	47.80	47.70	47.85	47.65	47.80	37,479	47.688	0.30%
2007-12-04	0	49.20	49.20	49.30	49.15	49.35	86,900	4,276,280	49.209	47.65	47.65	47.75	47.60	47.80	89,722	47.661	-0.20%
2007-12-03	0	49.30	49.20	49.30	49.30	49.70	51,400	2,546,580	49.544	47.75	47.65	47.75	47.75	48.14	53,069	47.986	0.10%
2007-11-30	0	49.25	49.20	49.30	49.10	49.25	36,000	1,769,005	49.139	47.70	47.65	47.75	47.56	47.70	37,169	47.593	-0.40%
2007-11-29	0	49.45	49.40	49.50	49.05	49.45	49,200	2,418,560	49.158	47.89	47.85	47.94	47.51	47.89	50,798	47.611	2.06%
2007-11-28	0	48.45	48.45	48.55	48.25	48.45	37,400	1,808,760	48.363	46.93	46.93	47.02	46.73	46.93	38,615	46.841	-0.72%
2007-11-27	0	48.80	48.80	48.90	48.50	48.80	11,500	558,320	48.550	47.26	47.26	47.36	46.97	47.26	11,873	47.022	-0.51%
2007-11-26	0	49.05	49.05	49.15	48.10	48.80	23,600	1,138,830	48.256	47.51	47.51	47.60	46.59	47.26	24,366	46.738	2.40%
2007-11-23	0	47.90	47.95	48.00	47.70	47.80	16,000	764,340	47.771	46.39	46.44	46.49	46.20	46.30	16,520	46.269	0.00%
2007-11-22	0	47.90	47.85	47.95	47.80	48.05	47,300	2,265,155	47.889	46.39	46.34	46.44	46.30	46.54	48,836	46.383	-0.93%
2007-11-21	0	48.35	48.25	48.35	48.30	48.80	24,200	1,174,950	48.552	46.83	46.73	46.83	46.78	47.26	24,986	47.024	-0.21%
2007-11-20	0	48.45	48.35	48.45	47.95	48.45	50,100	2,414,060	48.185	46.93	46.83	46.93	46.44	46.93	51,727	46.669	-1.62%
2007-11-19	0	49.25	49.25	49.35	49.20	49.30	24,500	1,207,050	49.267	47.70	47.70	47.80	47.65	47.75	25,296	47.718	0.20%
2007-11-16	0	49.15	49.10	49.20	49.15	50.00	44,000	2,176,925	49.476	47.60	47.56	47.65	47.60	48.43	45,429	47.919	-1.80%
2007-11-15	0	50.05	49.95	50.05	50.30	50.50	19,600	988,560	50.437	48.48	48.38	48.48	48.72	48.91	20,237	48.850	-1.28%
2007-11-14	0	50.70	50.65	50.75	50.50	50.75	22,400	1,134,610	50.652	49.11	49.06	49.15	48.91	49.15	23,127	49.059	1.00%
2007-11-13	0	50.20	50.15	50.25	50.10	50.30	25,100	1,259,195	50.167	48.62	48.57	48.67	48.52	48.72	25,915	48.589	-0.40%
2007-11-12	0	50.40	50.35	50.45	50.20	51.00	36,200	1,832,150	50.612	48.81	48.77	48.86	48.62	49.40	37,376	49.020	-2.23%
2007-11-09	0	51.55	51.50	51.60	51.30	51.65	21,600	1,111,375	51.453	49.93	49.88	49.98	49.69	50.03	22,301	49.834	2.49%
2007-11-08	0	50.30	50.20	50.30	50.30	51.00	42,900	2,173,545	50.665	48.72	48.62	48.72	48.72	49.40	44,293	49.072	-2.04%
2007-11-07	0	51.35	51.25	51.35	50.95	51.45	65,600	3,360,930	51.234	49.73	49.64	49.73	49.35	49.83	67,730	49.622	1.58%
2007-11-06	0	50.55	50.50	50.60	50.10	50.55	20,200	1,015,900	50.292	48.96	48.91	49.01	48.52	48.96	20,856	48.710	0.70%
2007-11-05	0	50.20	50.20	50.30	50.10	50.40	40,300	2,024,405	50.233	48.62	48.62	48.72	48.52	48.81	41,609	48.653	1.62%
2007-11-02	0	49.40	49.40	49.50	49.40	50.25	51,900	2,573,620	49.588	47.85	47.85	47.94	47.85	48.67	53,586	48.028	-1.69%
2007-11-01	0	50.25	50.25	50.35	49.60	50.35	91,100	4,561,330	50.069	48.67	48.67	48.77	48.04	48.77	94,059	48.495	2.24%
2007-10-31	0	49.15	49.05	49.15	49.15	49.30	17,000	836,060	49.180	47.60	47.51	47.60	47.60	47.75	17,552	47.633	-0.30%
2007-10-30	0	49.30	49.20	49.30	49.10	49.85	57,400	2,849,160	49.637	47.75	47.65	47.75	47.56	48.28	59,264	48.076	-0.10%
2007-10-29	0	49.35	49.30	49.40	49.05	49.60	311,700	15,368,830	49.306	47.80	47.75	47.85	47.51	48.04	321,823	47.756	1.75%
2007-10-26	0	48.50	48.50	48.60	47.85	48.70	21,800	1,057,070	48.489	46.97	46.97	47.07	46.34	47.17	22,508	46.964	2.11%
2007-10-25	0	47.50	47.45	47.50	46.90	47.50	17,000	800,350	47.079	46.01	45.96	46.01	45.42	46.01	17,552	45.599	1.39%
2007-10-24	0	46.85	46.85	46.95	46.75	47.40	172,000	8,123,420	47.229	45.38	45.38	45.47	45.28	45.91	177,586	45.744	0.21%
2007-10-23	0	46.75	46.65	46.75	46.15	46.80	17,900	830,210	46.380	45.28	45.18	45.28	44.70	45.33	18,481	44.922	0.43%
2007-10-22	0	46.55	46.55	46.65	46.45	47.15	22,600	1,060,415	46.921	45.09	45.09	45.18	44.99	45.67	23,334	45.445	-2.00%
2007-10-18	0	47.50	47.40	47.65	47.50	48.00	29,900	1,430,065	47.828	46.01	45.91	46.15	46.01	46.49	30,871	46.324	-0.11%
2007-10-17	0	47.55	47.55	47.65	47.30	47.75	16,300	774,790	47.533	46.05	46.05	46.15	45.81	46.25	16,829	46.038	-0.42%
2007-10-16	0	47.75	47.65	47.75	47.80	48.30	64,800	3,116,145	48.089	46.25	46.15	46.25	46.30	46.78	66,904	46.576	-1.55%
2007-10-15	0	48.50	48.45	48.55	48.10	48.50	35,100	1,691,575	48.193	46.97	46.93	47.02	46.59	46.97	36,240	46.677	1.15%
2007-10-12	0	47.95	47.90	47.95	47.85	48.55	32,500	1,565,420	48.167	46.44	46.39	46.44	46.34	47.02	33,555	46.652	0.00%
2007-10-11	0	47.95	47.90	48.00	47.55	47.95	28,600	1,361,715	47.612	46.44	46.39	46.49	46.05	46.44	29,529	46.115	0.10%
2007-10-10	0	47.90	47.80	47.90	47.80	48.20	51,800	2,485,860	47.990	46.39	46.30	46.39	46.30	46.68	53,482	46.480	1.70%
2007-10-09	0	47.10	47.10	47.20	47.00	47.25	18,200	857,280	47.103	45.62	45.62	45.72	45.52	45.76	18,791	45.622	-0.42%
2007-10-08	0	47.30	47.25	47.35	47.30	47.60	22,600	1,071,590	47.415	45.81	45.76	45.86	45.81	46.10	23,334	45.924	-0.21%
2007-10-05	0	47.40	47.30	47.40	46.80	47.45	22,400	1,054,880	47.093	45.91	45.81	45.91	45.33	45.96	23,127	45.612	1.39%
2007-10-04	0	46.75	46.75	46.85	46.65	46.95	52,800	2,471,675	46.812	45.28	45.28	45.38	45.18	45.47	54,515	45.340	-0.53%
2007-10-03	0	47.00	46.95	47.05	46.90	47.35	62,300	2,930,515	47.039	45.52	45.47	45.57	45.42	45.86	64,323	45.559	0.86%
2007-10-02	0	46.60	46.60	46.65	45.75	47.20	78,300	3,624,395	46.289	45.13	45.13	45.18	44.31	45.72	80,843	44.833	0.65%
2007-09-28	0	46.30	46.30	46.40	46.30	46.45	18,800	871,390	46.351	44.84	44.84	44.94	44.84	44.99	19,411	44.893	-0.22%
2007-09-27	0	46.40	46.35	46.40	46.00	46.50	20,600	952,685	46.247	44.94	44.89	44.94	44.55	45.04	21,269	44.792	1.20%
2007-09-25	0	45.85	45.75	45.85	45.75	45.90	11,100	509,010	45.857	44.41	44.31	44.41	44.31	44.46	11,460	44.414	1.10%
2007-09-24	0	45.35	45.35	45.45	45.30	45.60	15,300	694,000	45.359	43.92	43.92	44.02	43.88	44.17	15,797	43.933	-0.11%
2007-09-21	0	45.40	45.35	45.40	45.05	45.45	13,100	592,115	45.200	43.97	43.92	43.97	43.63	44.02	13,525	43.778	1.23%
2007-09-20	0	44.85	44.75	45.00	44.80	45.35	45,700	2,059,655	45.069	43.44	43.34	43.58	43.39	43.92	47,184	43.651	0.34%
2007-09-19	0	44.70	44.50	44.70	43.50	44.80	52,300	2,308,385	44.137	43.29	43.10	43.29	42.13	43.39	53,999	42.749	4.56%
2007-09-18	0	42.75	42.75	42.85	42.60	42.70	3,200	136,590	42.684	41.41	41.41	41.50	41.26	41.36	3,304	41.342	0.35%
2007-09-17	0	42.60	42.60	42.70	42.60	42.90	17,700	756,690	42.751	41.26	41.26	41.36	41.26	41.55	18,275	41.406	-0.70%
2007-09-14	0	42.90	42.85	42.95	42.90	43.10	13,300	572,630	43.055	41.55	41.50	41.60	41.55	41.74	13,732	41.701	1.30%
2007-09-13	0	42.35	42.35	42.45	42.30	42.60	3,400	143,940	42.335	41.02	41.02	41.11	40.97	41.26	3,510	41.004	-0.47%
2007-09-12	0	42.55	42.50	42.60	42.45	42.75	17,500	744,755	42.557	41.21	41.16	41.26	41.11	41.41	18,068	41.219	0.71%
2007-09-11	0	42.25	42.25	42.35	42.10	42.40	14,100	596,015	42.271	40.92	40.92	41.02	40.78	41.07	14,558	40.941	0.60%
2007-09-10	0	42.00	42.00	42.20	41.05	41.40	28,500	1,172,650	41.146	40.68	40.68	40.87	39.76	40.10	29,426	39.851	-0.94%
2007-09-07	0	42.40	42.35	42.45	42.40	42.45	14,400	611,255	42.448	41.07	41.02	41.11	41.07	41.11	14,868	41.113	0.59%
2007-09-06	0	42.15	42.15	42.25	41.95	42.45	17,100	719,985	42.104	40.82	40.82	40.92	40.63	41.11	17,655	40.780	0.00%
2007-09-05	0	42.15	42.15	42.25	42.10	42.30	4,400	185,780	42.223	40.82	40.82	40.92	40.78	40.97	4,543	40.895	-0.35%
2007-09-04	0	42.30	42.25	42.30	42.60	42.85	8,000	341,965	42.746	40.97	40.92	40.97	41.26	41.50	8,260	41.401	-1.17%
2007-09-03	0	42.80	42.85	42.90	42.60	42.80	8,400	359,095	42.749	41.45	41.50	41.55	41.26	41.45	8,673	41.405	1.18%
2007-08-31	0	42.30	42.15	42.35	41.90	42.30	13,900	584,675	42.063	40.97	40.82	41.02	40.58	40.97	14,351	40.740	0.24%
2007-08-30	0	42.20	42.20	42.40	41.70	42.30	19,100	805,185	42.156	40.87	40.87	41.07	40.39	40.97	19,720	40.830	2.68%
2007-08-29	0	41.10	41.10	41.25	40.95	41.25	2,900	118,850	40.983	39.81	39.81	39.95	39.66	39.95	2,994	39.694	-2.26%
2007-08-28	0	42.05	41.85	42.05	42.00	42.35	17,600	743,330	42.235	40.73	40.53	40.73	40.68	41.02	18,172	40.906	0.12%
2007-08-27	0	42.00	42.00	42.10	41.45	42.00	20,200	843,090	41.737	40.68	40.68	40.78	40.15	40.68	20,856	40.424	1.82%
2007-08-24	0	41.25	41.05	41.30	40.95	41.40	21,300	877,920	41.217	39.95	39.76	40.00	39.66	40.10	21,992	39.920	-0.96%
2007-08-23	0	41.65	41.65	41.80	41.10	41.75	24,300	1,009,010	41.523	40.34	40.34	40.49	39.81	40.44	25,089	40.217	1.96%
2007-08-22	0	40.85	40.65	40.85	40.25	40.85	9,100	368,710	40.518	39.57	39.37	39.57	38.98	39.57	9,396	39.243	1.11%
2007-08-21	0	40.40	40.30	40.50	40.35	41.05	50,400	2,064,540	40.963	39.13	39.03	39.23	39.08	39.76	52,037	39.675	-2.77%
2007-08-20	0	41.55	41.50	41.60	41.40	41.65	26,900	1,117,278	41.534	40.24	40.19	40.29	40.10	40.34	27,774	40.228	2.59%
2007-08-17	0	40.50	40.40	40.70	39.80	40.50	64,400	2,587,725	40.182	39.23	39.13	39.42	38.55	39.23	66,491	38.918	-0.12%
2007-08-16	0	40.55	40.55	40.90	40.00	41.50	90,000	3,655,655	40.618	39.27	39.27	39.61	38.74	40.19	92,923	39.341	-3.22%
2007-08-15	0	41.90	41.70	42.00	41.70	42.50	13,200	553,405	41.925	40.58	40.39	40.68	40.39	41.16	13,629	40.606	-1.87%
2007-08-14	0	42.70	42.60	42.90	42.55	42.70	3,400	144,880	42.612	41.36	41.26	41.55	41.21	41.36	3,510	41.271	1.55%
2007-08-13	0	42.05	42.05	42.35	41.75	42.40	40,900	1,713,735	41.901	40.73	40.73	41.02	40.44	41.07	42,228	40.583	0.72%
2007-08-10	0	41.75	41.55	41.95	41.75	42.60	9,600	405,260	42.215	40.44	40.24	40.63	40.44	41.26	9,912	40.887	-3.91%
2007-08-09	0	43.45	43.35	43.55	43.45	44.20	7,900	346,600	43.873	42.08	41.99	42.18	42.08	42.81	8,157	42.493	-0.46%
2007-08-08	0	43.65	43.45	43.65	42.80	43.70	64,000	2,783,455	43.491	42.28	42.08	42.28	41.45	42.33	66,078	42.123	1.51%
2007-08-07	0	43.00	42.95	43.15	42.80	43.00	21,400	917,640	42.880	41.65	41.60	41.79	41.45	41.65	22,095	41.532	0.70%
2007-08-06	0	42.70	42.60	42.85	42.50	43.50	68,400	2,952,785	43.169	41.36	41.26	41.50	41.16	42.13	70,621	41.811	-1.27%
2007-08-03	0	43.25	43.10	43.25	43.15	43.40	10,500	455,040	43.337	41.89	41.74	41.89	41.79	42.03	10,841	41.974	0.12%
2007-08-02	0	43.20	42.90	43.20	42.70	43.20	32,900	1,406,955	42.765	41.84	41.55	41.84	41.36	41.84	33,968	41.419	1.29%
2007-08-01	0	42.65	42.60	42.65	42.60	43.85	62,200	2,693,025	43.296	41.31	41.26	41.31	41.26	42.47	64,220	41.934	-2.51%
2007-07-31	0	43.75	43.65	43.80	43.10	43.80	33,000	1,432,415	43.407	42.37	42.28	42.42	41.74	42.42	34,072	42.041	0.46%
2007-07-30	0	43.55	43.55	43.75	42.95	43.50	38,700	1,664,565	43.012	42.18	42.18	42.37	41.60	42.13	39,957	41.659	0.69%
2007-07-27	0	43.25	42.90	43.25	42.80	43.75	76,300	3,313,955	43.433	41.89	41.55	41.89	41.45	42.37	78,778	42.067	-4.31%
2007-07-26	0	45.20	45.20	45.30	45.10	45.40	76,400	3,449,565	45.151	43.78	43.78	43.88	43.68	43.97	78,881	43.731	1.12%
2007-07-25	0	44.70	44.60	44.70	44.65	45.90	66,200	2,972,720	44.905	43.29	43.20	43.29	43.25	44.46	68,350	43.493	-2.61%
2007-07-24	0	45.90	45.85	45.90	45.90	46.20	63,300	2,916,360	46.072	44.46	44.41	44.46	44.46	44.75	65,356	44.623	0.66%
2007-07-23	0	45.60	45.50	45.60	45.25	45.90	39,500	1,794,080	45.420	44.17	44.07	44.17	43.83	44.46	40,783	43.991	-0.11%
2007-07-20	0	45.65	45.55	45.65	45.55	45.85	46,400	2,118,525	45.658	44.21	44.12	44.21	44.12	44.41	47,907	44.222	0.66%
2007-07-19	0	45.35	45.35	45.45	44.65	45.35	37,000	1,667,690	45.073	43.92	43.92	44.02	43.25	43.92	38,202	43.655	1.23%
2007-07-18	0	44.80	44.70	44.80	44.80	45.40	32,100	1,445,685	45.037	43.39	43.29	43.39	43.39	43.97	33,142	43.620	-0.22%
2007-07-17	0	44.90	44.80	44.90	44.90	45.45	25,500	1,155,850	45.327	43.49	43.39	43.49	43.49	44.02	26,328	43.902	-0.77%
2007-07-16	0	45.25	45.25	45.35	45.00	45.50	65,600	2,972,335	45.310	43.83	43.83	43.92	43.58	44.07	67,730	43.885	-0.55%
2007-07-13	0	45.50	45.50	45.55	45.30	45.75	54,800	2,490,800	45.453	44.07	44.07	44.12	43.88	44.31	56,580	44.023	2.02%
2007-07-12	0	44.60	44.55	44.65	43.95	44.80	13,800	611,090	44.282	43.20	43.15	43.25	42.57	43.39	14,248	42.889	2.06%
2007-07-11	0	43.70	43.60	43.70	43.35	43.70	25,600	1,116,775	43.624	42.33	42.23	42.33	41.99	42.33	26,431	42.252	-0.46%
2007-07-10	0	43.90	43.80	43.90	43.75	44.30	31,700	1,397,280	44.078	42.52	42.42	42.52	42.37	42.91	32,730	42.692	-0.45%
2007-07-09	0	44.10	44.05	44.10	43.75	44.20	39,300	1,729,830	44.016	42.71	42.66	42.71	42.37	42.81	40,576	42.632	1.50%
2007-07-06	0	43.45	43.35	43.45	43.40	43.80	49,900	2,177,385	43.635	42.08	41.99	42.08	42.03	42.42	51,521	42.262	0.12%
2007-07-05	0	43.40	43.30	43.40	43.00	43.50	14,400	621,865	43.185	42.03	41.94	42.03	41.65	42.13	14,868	41.827	1.05%
2007-07-04	0	42.95	42.90	43.00	42.95	43.20	34,700	1,496,565	43.129	41.60	41.55	41.65	41.60	41.84	35,827	41.772	-0.12%
2007-07-03	0	43.00	42.90	43.00	41.50	43.00	33,800	1,436,075	42.487	41.65	41.55	41.65	40.19	41.65	34,898	41.151	2.75%
2007-06-29	0	41.85	41.80	41.85	41.75	42.00	14,500	607,685	41.909	40.53	40.49	40.53	40.44	40.68	14,971	40.591	-0.12%
2007-06-28	0	41.90	41.85	41.95	41.35	41.90	2,900	120,235	41.460	40.58	40.53	40.63	40.05	40.58	2,994	40.156	0.60%
2007-06-27	0	41.65	41.60	41.65	41.50	41.90	26,300	1,097,960	41.748	40.34	40.29	40.34	40.19	40.58	27,154	40.434	-0.12%
2007-06-26	0	41.70	41.70	41.80	41.30	41.75	10,800	447,165	41.404	40.39	40.39	40.49	40.00	40.44	11,151	40.102	0.85%
2007-06-25	0	41.35	41.25	41.35	41.25	42.00	53,300	2,230,330	41.845	40.05	39.95	40.05	39.95	40.68	55,031	40.529	-1.55%
2007-06-22	0	42.00	41.95	42.00	41.70	42.05	24,200	1,010,670	41.763	40.68	40.63	40.68	40.39	40.73	24,986	40.450	0.00%
2007-06-21	0	42.00	41.95	42.00	41.95	42.45	38,100	1,607,615	42.195	40.68	40.63	40.68	40.63	41.11	39,337	40.867	-0.47%
2007-06-20	0	42.20	42.15	42.20	41.70	42.25	38,300	1,603,415	41.865	40.87	40.82	40.87	40.39	40.92	39,544	40.548	0.24%
2007-06-18	0	42.10	42.05	42.15	41.75	42.10	61,700	2,585,400	41.903	40.78	40.73	40.82	40.44	40.78	63,704	40.585	0.84%
2007-06-15	0	41.75	41.65	41.75	41.00	41.90	86,000	3,573,020	41.547	40.44	40.34	40.44	39.71	40.58	88,793	40.240	2.58%
2007-06-14	0	40.70	40.70	40.80	40.15	40.80	84,000	3,386,085	40.311	39.42	39.42	39.52	38.89	39.52	86,728	39.043	3.04%
2007-06-13	0	39.50	39.50	39.55	39.30	39.65	28,600	1,131,475	39.562	38.26	38.26	38.31	38.06	38.40	29,529	38.318	-0.50%
2007-06-12	0	39.70	39.70	39.80	39.65	39.85	11,400	452,955	39.733	38.45	38.45	38.55	38.40	38.60	11,770	38.483	0.00%
2007-06-11	0	39.70	39.70	39.75	39.70	39.75	38,300	1,522,265	39.746	38.45	38.45	38.50	38.45	38.50	39,544	38.496	0.89%
2007-06-08	0	39.35	39.35	39.45	39.10	40.10	76,800	3,040,665	39.592	38.11	38.11	38.21	37.87	38.84	79,294	38.347	-2.11%
2007-06-07	0	40.20	40.20	40.25	40.15	40.30	27,400	1,102,165	40.225	38.94	38.94	38.98	38.89	39.03	28,290	38.960	-0.50%
2007-06-06	0	40.40	40.35	40.45	40.30	40.65	46,400	1,875,785	40.426	39.13	39.08	39.18	39.03	39.37	47,907	39.155	0.12%
2007-06-05	0	40.35	40.30	40.35	40.25	40.50	71,600	2,888,025	40.336	39.08	39.03	39.08	38.98	39.23	73,925	39.067	0.25%
2007-06-04	0	40.25	40.20	40.25	40.10	40.45	139,700	5,638,345	40.360	38.98	38.94	38.98	38.84	39.18	144,237	39.091	3.21%
2007-06-01	0	39.00	39.00	39.05	38.75	39.05	88,600	3,451,670	38.958	37.77	37.77	37.82	37.53	37.82	91,477	37.732	2.36%
2007-05-31	0	38.10	38.05	38.10	37.70	38.15	36,000	1,362,275	37.841	36.90	36.85	36.90	36.51	36.95	37,169	36.651	2.14%
2007-05-30	0	37.30	37.35	37.40	37.10	38.70	70,800	2,658,690	37.552	36.13	36.18	36.22	35.93	37.48	73,099	36.371	-4.11%
2007-05-29	0	38.90	38.85	38.90	38.60	39.20	27,200	1,052,970	38.712	37.68	37.63	37.68	37.39	37.97	28,083	37.494	-0.64%
2007-05-28	0	39.15	39.10	39.15	39.15	39.40	54,900	2,158,725	39.321	37.92	37.87	37.92	37.92	38.16	56,683	38.084	0.00%
2007-05-25	0	39.15	39.15	39.20	39.15	41.10	81,700	3,227,320	39.502	37.92	37.92	37.97	37.92	39.81	84,353	38.260	-4.51%
2007-05-23	0	41.00	40.95	41.00	41.00	41.10	94,800	3,891,720	41.052	39.71	39.66	39.71	39.71	39.81	97,879	39.761	-0.24%
2007-05-22	0	41.10	41.05	41.10	41.05	41.30	220,000	9,063,160	41.196	39.81	39.76	39.81	39.76	40.00	227,145	39.900	0.00%
2007-05-21	0	41.10	41.05	41.10	40.90	41.15	6,500	266,200	40.954	39.81	39.76	39.81	39.61	39.86	6,711	39.666

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---